KissMeData/029780/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	185700	2216768550	41500	41500	41500	41500	14692
3	20250508	185600	2216768550	41500	41500	41500	41500	0
4	20250508	185500	2216768550	41500	41500	41500	41500	0
5	20250508	185400	2216768550	41500	41500	41500	41500	0
6	20250508	185300	2216768550	41500	41500	41500	41500	0
7	20250508	185200	2216768550	41500	41500	41500	41500	0
8	20250508	185100	2216768550	41500	41500	41500	41500	0
9	20250508	185000	2216768550	41500	41500	41500	41500	0
10	20250508	184900	2216768550	41500	41500	41500	41500	0
11	20250508	184800	2216768550	41500	41500	41500	41500	0
12	20250508	184700	2216768550	41500	41500	41500	41500	0
13	20250508	184600	2216768550	41500	41500	41500	41500	0
14	20250508	184500	2216768550	41500	41500	41500	41500	0
15	20250508	184400	2216768550	41500	41500	41500	41500	0
16	20250508	184300	2216768550	41500	41500	41500	41500	0
17	20250508	184200	2216768550	41500	41500	41500	41500	0
18	20250508	184100	2216768550	41500	41500	41500	41500	0
19	20250508	184000	2216768550	41500	41500	41500	41500	0
20	20250508	183900	2216768550	41500	41500	41500	41500	0
21	20250508	183800	2216768550	41500	41500	41500	41500	0
22	20250508	183700	2216768550	41500	41500	41500	41500	0
23	20250508	183600	2216768550	41500	41500	41500	41500	0
24	20250508	183500	2216768550	41500	41500	41500	41500	0
25	20250508	183400	2216768550	41500	41500	41500	41500	0
26	20250508	183300	2216768550	41500	41500	41500	41500	0
27	20250508	183200	2216768550	41500	41500	41500	41500	0
28	20250508	183100	2216768550	41500	41500	41500	41500	0
29	20250508	183000	2216768550	41500	41500	41500	41500	0
30	20250508	182900	2216768550	41500	41500	41500	41500	0
31	20250508	182800	2216768550	41500	41500	41500	41500	0
32	20250508	182700	2216768550	41500	41500	41500	41500	14692
33	20250508	182600	2216768550	41500	41500	41500	41500	0
34	20250508	182500	2216768550	41500	41500	41500	41500	0
35	20250508	182400	2216768550	41500	41500	41500	41500	0
36	20250508	182300	2216768550	41500	41500	41500	41500	0
37	20250508	182200	2216768550	41500	41500	41500	41500	0
38	20250508	182100	2216768550	41500	41500	41500	41500	0
39	20250508	182000	2216768550	41500	41500	41500	41500	0
40	20250508	181900	2216768550	41500	41500	41500	41500	0
41	20250508	181800	2216768550	41500	41500	41500	41500	0
42	20250508	181700	2216768550	41500	41500	41500	41500	0
43	20250508	181600	2216768550	41500	41500	41500	41500	0
44	20250508	181500	2216768550	41500	41500	41500	41500	0
45	20250508	181400	2216768550	41500	41500	41500	41500	0
46	20250508	181300	2216768550	41500	41500	41500	41500	0
47	20250508	181200	2216768550	41500	41500	41500	41500	0
48	20250508	181100	2216768550	41500	41500	41500	41500	0
49	20250508	181000	2216768550	41500	41500	41500	41500	0
50	20250508	180900	2216768550	41500	41500	41500	41500	0
51	20250508	180800	2216768550	41500	41500	41500	41500	0
52	20250508	180700	2216768550	41500	41500	41500	41500	0
53	20250508	180600	2216768550	41500	41500	41500	41500	0
54	20250508	180500	2216768550	41500	41500	41500	41500	0
55	20250508	180400	2216768550	41500	41500	41500	41500	0
56	20250508	180300	2216768550	41500	41500	41500	41500	0
57	20250508	180200	2216768550	41500	41500	41500	41500	0
58	20250508	180100	2216768550	41500	41500	41500	41500	0
59	20250508	180000	2216768550	41500	41500	41500	41500	0
60	20250508	175900	2216768550	41500	41500	41500	41500	0
61	20250508	175800	2216768550	41500	41500	41500	41500	0
62	20250508	175700	2216768550	41500	41500	41500	41500	14692
63	20250508	175600	2216768550	41500	41500	41500	41500	0
64	20250508	175500	2216768550	41500	41500	41500	41500	0
65	20250508	175400	2216768550	41500	41500	41500	41500	0
66	20250508	175300	2216768550	41500	41500	41500	41500	0
67	20250508	175200	2216768550	41500	41500	41500	41500	0
68	20250508	175100	2216768550	41500	41500	41500	41500	0
69	20250508	175000	2216768550	41500	41500	41500	41500	0
70	20250508	174900	2216768550	41500	41500	41500	41500	0
71	20250508	174800	2216768550	41500	41500	41500	41500	0
72	20250508	174700	2216768550	41500	41500	41500	41500	0
73	20250508	174600	2216768550	41500	41500	41500	41500	0
74	20250508	174500	2216768550	41500	41500	41500	41500	0
75	20250508	174400	2216768550	41500	41500	41500	41500	0
76	20250508	174300	2216768550	41500	41500	41500	41500	0
77	20250508	174200	2216768550	41500	41500	41500	41500	0
78	20250508	174100	2216768550	41500	41500	41500	41500	0
79	20250508	174000	2216768550	41500	41500	41500	41500	0
80	20250508	173900	2216768550	41500	41500	41500	41500	0
81	20250508	173800	2216768550	41500	41500	41500	41500	0
82	20250508	173700	2216768550	41500	41500	41500	41500	0
83	20250508	173600	2216768550	41500	41500	41500	41500	0
84	20250508	173500	2216768550	41500	41500	41500	41500	0
85	20250508	173400	2216768550	41500	41500	41500	41500	0
86	20250508	173300	2216768550	41500	41500	41500	41500	0
87	20250508	173200	2216768550	41500	41500	41500	41500	0
88	20250508	173100	2216768550	41500	41500	41500	41500	0
89	20250508	173000	2216768550	41500	41500	41500	41500	0
90	20250508	172900	2216768550	41500	41500	41500	41500	0
91	20250508	172800	2216768550	41500	41500	41500	41500	0
92	20250508	172700	2216768550	41500	41500	41500	41500	14692
93	20250508	172600	2216768550	41500	41500	41500	41500	0
94	20250508	172500	2216768550	41500	41500	41500	41500	0
95	20250508	172400	2216768550	41500	41500	41500	41500	0
96	20250508	172300	2216768550	41500	41500	41500	41500	0
97	20250508	172200	2216768550	41500	41500	41500	41500	0
98	20250508	172100	2216768550	41500	41500	41500	41500	0
99	20250508	172000	2216768550	41500	41500	41500	41500	0
100	20250508	171900	2216768550	41500	41500	41500	41500	0
101	20250508	171800	2216768550	41500	41500	41500	41500	0
102	20250508	171700	2216768550	41500	41500	41500	41500	0
103	20250508	171600	2216768550	41500	41500	41500	41500	0
104	20250508	171500	2216768550	41500	41500	41500	41500	0
105	20250508	171400	2216768550	41500	41500	41500	41500	0
106	20250508	171300	2216768550	41500	41500	41500	41500	0
107	20250508	171200	2216768550	41500	41500	41500	41500	0
108	20250508	171100	2216768550	41500	41500	41500	41500	0
109	20250508	171000	2216768550	41500	41500	41500	41500	0
110	20250508	170900	2216768550	41500	41500	41500	41500	0
111	20250508	170800	2216768550	41500	41500	41500	41500	0
112	20250508	170700	2216768550	41500	41500	41500	41500	0
113	20250508	170600	2216768550	41500	41500	41500	41500	0
114	20250508	170500	2216768550	41500	41500	41500	41500	0
115	20250508	170400	2216768550	41500	41500	41500	41500	0
116	20250508	170300	2216768550	41500	41500	41500	41500	0
117	20250508	170200	2216768550	41500	41500	41500	41500	0
118	20250508	170100	2216768550	41500	41500	41500	41500	0
119	20250508	170000	2216768550	41500	41500	41500	41500	0
120	20250508	165900	2216768550	41500	41500	41500	41500	0
121	20250508	165800	2216768550	41500	41500	41500	41500	0
122	20250508	165700	2216768550	41500	41500	41500	41500	14692
123	20250508	165600	2216768550	41500	41500	41500	41500	0
124	20250508	165500	2216768550	41500	41500	41500	41500	0
125	20250508	165400	2216768550	41500	41500	41500	41500	0
126	20250508	165300	2216768550	41500	41500	41500	41500	0
127	20250508	165200	2216768550	41500	41500	41500	41500	0
128	20250508	165100	2216768550	41500	41500	41500	41500	0
129	20250508	165000	2216768550	41500	41500	41500	41500	0
130	20250508	164900	2216768550	41500	41500	41500	41500	0
131	20250508	164800	2216768550	41500	41500	41500	41500	0
132	20250508	164700	2216768550	41500	41500	41500	41500	0
133	20250508	164600	2216768550	41500	41500	41500	41500	0
134	20250508	164500	2216768550	41500	41500	41500	41500	0
135	20250508	164400	2216768550	41500	41500	41500	41500	0
136	20250508	164300	2216768550	41500	41500	41500	41500	0
137	20250508	164200	2216768550	41500	41500	41500	41500	0
138	20250508	164100	2216768550	41500	41500	41500	41500	0
139	20250508	164000	2216768550	41500	41500	41500	41500	0
140	20250508	163900	2216768550	41500	41500	41500	41500	0
141	20250508	163800	2216768550	41500	41500	41500	41500	0
142	20250508	163700	2216768550	41500	41500	41500	41500	0
143	20250508	163600	2216768550	41500	41500	41500	41500	0
144	20250508	163500	2216768550	41500	41500	41500	41500	0
145	20250508	163400	2216768550	41500	41500	41500	41500	0
146	20250508	163300	2216768550	41500	41500	41500	41500	0
147	20250508	163200	2216768550	41500	41500	41500	41500	0
148	20250508	163100	2216768550	41500	41500	41500	41500	0
149	20250508	163000	2216768550	41500	41500	41500	41500	0
150	20250508	162900	2216768550	41500	41500	41500	41500	0
151	20250508	162800	2216768550	41500	41500	41500	41500	0
152	20250508	162700	2216768550	41500	41500	41500	41500	14692
153	20250508	162600	2216768550	41500	41500	41500	41500	0
154	20250508	162500	2216768550	41500	41500	41500	41500	0
155	20250508	162400	2216768550	41500	41500	41500	41500	0
156	20250508	162300	2216768550	41500	41500	41500	41500	0
157	20250508	162200	2216768550	41500	41500	41500	41500	0
158	20250508	162100	2216768550	41500	41500	41500	41500	0
159	20250508	162000	2216768550	41500	41500	41500	41500	0
160	20250508	161900	2216768550	41500	41500	41500	41500	0
161	20250508	161800	2216768550	41500	41500	41500	41500	0
162	20250508	161700	2216768550	41500	41500	41500	41500	0
163	20250508	161600	2216768550	41500	41500	41500	41500	0
164	20250508	161500	2216768550	41500	41500	41500	41500	0
165	20250508	161400	2216768550	41500	41500	41500	41500	0
166	20250508	161300	2216768550	41500	41500	41500	41500	0
167	20250508	161200	2216768550	41500	41500	41500	41500	0
168	20250508	161100	2216768550	41500	41500	41500	41500	0
169	20250508	161000	2216768550	41500	41500	41500	41500	0
170	20250508	160900	2216768550	41500	41500	41500	41500	0
171	20250508	160800	2216768550	41500	41500	41500	41500	0
172	20250508	160700	2216768550	41500	41500	41500	41500	0
173	20250508	160600	2216768550	41500	41500	41500	41500	0
174	20250508	160500	2216768550	41500	41500	41500	41500	0
175	20250508	160400	2216768550	41500	41500	41500	41500	0
176	20250508	160300	2216768550	41500	41500	41500	41500	0
177	20250508	160200	2216768550	41500	41500	41500	41500	0
178	20250508	160100	2216768550	41500	41500	41500	41500	0
179	20250508	160000	2216768550	41500	41500	41500	41500	0
180	20250508	155900	2216768550	41500	41500	41500	41500	0
181	20250508	155800	2216768550	41500	41500	41500	41500	0
182	20250508	155700	2216768550	41500	41500	41500	41500	14692
183	20250508	155600	2216768550	41500	41500	41500	41500	0
184	20250508	155500	2216768550	41500	41500	41500	41500	0
185	20250508	155400	2216768550	41500	41500	41500	41500	0
186	20250508	155300	2216768550	41500	41500	41500	41500	0
187	20250508	155200	2216768550	41500	41500	41500	41500	0
188	20250508	155100	2216768550	41500	41500	41500	41500	0
189	20250508	155000	2216768550	41500	41500	41500	41500	0
190	20250508	154900	2216768550	41500	41500	41500	41500	0
191	20250508	154800	2216768550	41500	41500	41500	41500	0
192	20250508	154700	2216768550	41500	41500	41500	41500	0
193	20250508	154600	2216768550	41500	41500	41500	41500	0
194	20250508	154500	2216768550	41500	41500	41500	41500	0
195	20250508	154400	2216768550	41500	41500	41500	41500	0
196	20250508	154300	2216768550	41500	41500	41500	41500	0
197	20250508	154200	2216768550	41500	41500	41500	41500	0
198	20250508	154100	2216768550	41500	41500	41500	41500	0
199	20250508	154000	2216768550	41500	41500	41500	41500	0
200	20250508	153900	2216768550	41500	41500	41500	41500	0
201	20250508	153800	2216768550	41500	41500	41500	41500	0
202	20250508	153700	2216768550	41500	41500	41500	41500	0
203	20250508	153600	2216768550	41500	41500	41500	41500	0
204	20250508	153500	2216768550	41500	41500	41500	41500	0
205	20250508	153400	2216768550	41500	41500	41500	41500	0
206	20250508	153300	2216768550	41500	41500	41500	41500	0
207	20250508	153200	2216768550	41500	41500	41500	41500	0
208	20250508	153100	2216768550	41500	41500	41500	41500	0
209	20250508	153000	2216768550	41500	41500	41500	41500	14692
210	20250508	152900	1607050550	41550	41550	41550	41550	0
211	20250508	152800	1607050550	41550	41550	41550	41550	0
212	20250508	152700	1607050550	41550	41550	41550	41550	0
213	20250508	152600	1607050550	41550	41550	41550	41550	0
214	20250508	152500	1607050550	41550	41550	41550	41550	0
215	20250508	152400	1607050550	41550	41550	41550	41550	0
216	20250508	152300	1607050550	41550	41550	41550	41550	0
217	20250508	152200	1607050550	41550	41550	41550	41550	0
218	20250508	152100	1607050550	41550	41550	41550	41550	0
219	20250508	152000	1607050550	41550	41550	41550	41550	0
220	20250508	151900	1607050550	41550	41650	41700	41550	282
221	20250508	151800	1595324250	41700	41750	41750	41700	9
222	20250508	151700	1594948900	41700	41600	41700	41550	192
223	20250508	151600	1586958100	41650	41600	41650	41600	22
224	20250508	151500	1586042300	41600	41650	41650	41600	46
225	20250508	151400	1584127150	41650	41600	41750	41600	258
226	20250508	151300	1573372100	41600	41650	41700	41600	332
227	20250508	151200	1559549050	41650	41650	41650	41600	64
228	20250508	151100	1556883550	41650	41650	41650	41650	23
229	20250508	151000	1555925600	41650	41700	41750	41650	119
230	20250508	150900	1550967200	41750	41650	41750	41650	54
231	20250508	150800	1548717700	41800	41600	41800	41600	471
232	20250508	150700	1529081850	41600	41600	41650	41600	96
233	20250508	150600	1525087850	41650	41600	41650	41600	78
234	20250508	150500	1521841500	41600	41600	41650	41600	32
235	20250508	150400	1520509750	41650	41700	41700	41650	139
236	20250508	150300	1514718950	41650	41700	41700	41650	114
237	20250508	150200	1509969200	41650	41700	41700	41650	21
238	20250508	150100	1509093900	41650	41550	41700	41550	108
239	20250508	150000	1504594650	41650	41650	41700	41550	63
240	20250508	145900	1501973350	41650	41650	41700	41550	305
241	20250508	145800	1489282300	41600	41550	41650	41550	208
242	20250508	145700	1480631100	41650	41600	41650	41550	136
243	20250508	145600	1474974950	41650	41650	41650	41550	155
244	20250508	145500	1468524850	41550	41600	41700	41550	170
245	20250508	145400	1461447900	41700	41650	41700	41600	111
246	20250508	145300	1456825050	41700	41600	41700	41500	314
247	20250508	145200	1443756750	41550	41650	41650	41550	71
248	20250508	145100	1440805200	41550	41600	41650	41550	233
249	20250508	145000	1431114800	41600	41650	41650	41550	210
250	20250508	144900	1422383200	41650	41650	41700	41600	302
251	20250508	144800	1409814700	41700	41700	41700	41650	114
252	20250508	144700	1405065500	41700	41650	41700	41600	86
253	20250508	144600	1401484650	41600	41600	41700	41600	345
254	20250508	144500	1387117650	41600	41600	41650	41550	256
255	20250508	144400	1376468150	41600	41600	41650	41500	72
256	20250508	144300	1373474350	41650	41600	41650	41500	468
257	20250508	144200	1354006700	41650	41650	41700	41600	106
258	20250508	144100	1349593350	41700	41700	41700	41650	17
259	20250508	144000	1348884850	41650	41650	41700	41600	209
260	20250508	143900	1340180050	41650	41650	41700	41600	223
261	20250508	143800	1330893850	41650	41650	41650	41600	25
262	20250508	143700	1329853100	41650	41600	41700	41600	80
263	20250508	143600	1326523000	41700	41700	41700	41650	127
264	20250508	143500	1321231350	41700	41750	41750	41600	113
265	20250508	143400	1316524500	41700	41800	41800	41650	284
266	20250508	143300	1304681900	41650	41550	41650	41550	1010
267	20250508	143200	1262652900	41600	41600	41600	41550	115
268	20250508	143100	1257871800	41600	41600	41600	41550	113
269	20250508	143000	1253174900	41550	41600	41600	41550	172
270	20250508	142900	1246027900	41650	41650	41650	41550	65
271	20250508	142800	1243323300	41550	41550	41650	41550	189
272	20250508	142700	1235466600	41650	41600	41650	41550	166
273	20250508	142600	1228561800	41650	41650	41650	41600	35
274	20250508	142500	1227104550	41650	41650	41650	41550	106
275	20250508	142400	1222694450	41550	41650	41650	41550	115
276	20250508	142300	1217911100	41600	41650	41650	41550	92
277	20250508	142200	1214083150	41650	41650	41650	41550	106
278	20250508	142100	1209673100	41650	41600	41650	41600	128
279	20250508	142000	1204347500	41650	41650	41650	41600	58
280	20250508	141900	1201933100	41600	41650	41650	41600	188
281	20250508	141800	1194110250	41650	41600	41650	41600	55
282	20250508	141700	1191820900	41650	41600	41650	41600	92
283	20250508	141600	1187992650	41600	41650	41650	41600	49
284	20250508	141500	1185953650	41650	41600	41650	41600	74
285	20250508	141400	1182874350	41600	41650	41650	41600	81
286	20250508	141300	1179502550	41600	41600	41650	41600	223
287	20250508	141200	1170225600	41650	41650	41650	41600	59
288	20250508	141100	1167769350	41600	41650	41650	41600	58
289	20250508	141000	1165355650	41650	41650	41650	41600	54
290	20250508	140900	1163109150	41650	41600	41650	41600	282
291	20250508	140800	1151377250	41600	41550	41650	41550	126
292	20250508	140700	1146134750	41550	41550	41650	41550	77
293	20250508	140600	1142933100	41650	41550	41650	41550	24
294	20250508	140500	1141934250	41650	41600	41650	41550	312
295	20250508	140400	1128945400	41550	41600	41650	41550	95
296	20250508	140300	1124994800	41650	41600	41650	41600	91
297	20250508	140200	1121208650	41650	41600	41650	41600	114
298	20250508	140100	1116464200	41650	41600	41650	41600	172
299	20250508	140000	1109307050	41650	41600	41650	41600	235
300	20250508	135900	1099528950	41600	41600	41650	41600	49
301	20250508	135800	1097490000	41650	41600	41650	41600	140
302	20250508	135700	1091665250	41600	41600	41650	41600	50
303	20250508	135600	1089583850	41600	41650	41650	41600	43
304	20250508	135500	1087794300	41600	41650	41700	41600	330
305	20250508	135400	1074051100	41700	41650	41700	41650	58
306	20250508	135300	1071634550	41700	41750	41750	41650	200
307	20250508	135200	1063294050	41750	41700	41750	41700	96
308	20250508	135100	1059290500	41700	41700	41750	41700	37
309	20250508	135000	1057746850	41700	41650	41750	41650	81
310	20250508	134900	1054370400	41700	41700	41750	41650	107
311	20250508	134800	1049907900	41700	41750	41750	41700	64
312	20250508	134700	1047236800	41650	41800	41800	41650	215
313	20250508	134600	1038263200	41750	41800	41800	41650	18
314	20250508	134500	1037511950	41650	41750	41750	41650	44
315	20250508	134400	1035677750	41800	41750	41800	41750	20
316	20250508	134300	1034842000	41800	41700	41800	41700	15
317	20250508	134200	1034216400	41750	41700	41750	41700	15
318	20250508	134100	1033590800	41800	41800	41800	41800	20
319	20250508	134000	1032754800	41800	41750	41800	41700	11
320	20250508	133900	1032295350	41800	41700	41800	41700	64
321	20250508	133800	1029626050	41750	41800	41800	41700	492
322	20250508	133700	1009071950	41850	41850	41850	41850	10
323	20250508	133600	1008653450	41850	41800	41850	41800	6
324	20250508	133500	1008402450	41800	41800	41850	41800	44
325	20250508	133400	1006562550	41800	41800	41850	41800	32
326	20250508	133300	1005224200	41850	41850	41850	41850	13
327	20250508	133200	1004680150	41800	41850	41850	41800	16
328	20250508	133100	1004011200	41800	41850	41850	41800	51
329	20250508	133000	1001877700	41800	41800	41800	41800	6
330	20250508	132900	1001626900	41800	41800	41850	41800	64
331	20250508	132800	998951150	41850	41850	41850	41850	17
332	20250508	132700	998239700	41850	41800	41850	41800	23
333	20250508	132600	997277550	41800	41800	41850	41800	59
334	20250508	132500	994811000	41850	41750	41850	41750	14
335	20250508	132400	994225800	41800	41850	41850	41800	47
336	20250508	132300	992260400	41750	41800	41800	41750	18
337	20250508	132200	991508500	41700	41750	41750	41700	12
338	20250508	132100	991007900	41850	41850	41850	41750	144
339	20250508	132000	984989700	41750	41750	41850	41700	88
340	20250508	131900	981312600	41850	41850	41900	41750	200
341	20250508	131800	972947950	41900	41800	41900	41750	68
342	20250508	131700	970106000	41900	41850	41900	41850	77
343	20250508	131600	966882800	41850	41900	41900	41800	559
344	20250508	131500	943489600	41900	41850	41900	41850	18
345	20250508	131400	942736000	41850	41900	41900	41850	18
346	20250508	131300	941981900	41900	41850	41900	41850	19
347	20250508	131200	941186350	41850	41900	41900	41850	13
348	20250508	131100	940642100	41900	41900	41900	41900	5
349	20250508	131000	940432600	41900	41850	41900	41850	57
350	20250508	130900	938046300	41900	41850	41900	41850	39
351	20250508	130800	936413500	41900	41850	41900	41850	36
352	20250508	130700	934905200	41900	41900	41900	41900	15
353	20250508	130600	934276700	41900	41900	41900	41850	51
354	20250508	130500	932141800	41900	41900	41900	41900	4
355	20250508	130400	931974200	41900	41850	41900	41800	471
356	20250508	130300	912262900	41800	41800	41800	41800	12
357	20250508	130200	911761300	41850	41850	41850	41850	15
358	20250508	130100	911133550	41800	41850	41850	41800	20
359	20250508	130000	910296650	41900	41800	41900	41800	41
360	20250508	125900	908580450	41800	41850	41900	41800	6
361	20250508	125800	908329450	41800	41900	41900	41800	27
362	20250508	125700	907200350	41900	41850	41900	41850	282
363	20250508	125600	895396750	41900	41900	41900	41900	2
364	20250508	125500	895312950	41900	41800	41900	41800	25
365	20250508	125400	894266500	41900	41900	41900	41900	1
366	20250508	125300	894224600	41800	41850	41900	41800	28
367	20250508	125200	893052600	41900	41900	41900	41900	0
368	20250508	125100	893052600	41900	41850	41900	41750	77
369	20250508	125000	889831700	41900	41900	41900	41700	639
370	20250508	124900	863099050	41850	41900	41900	41850	10
371	20250508	124800	862680400	41850	41900	41900	41850	18
372	20250508	124700	861926300	41900	41850	41900	41850	13
373	20250508	124600	861382150	41900	41850	41900	41850	17
374	20250508	124500	860669950	41900	41850	41900	41850	10
375	20250508	124400	860251100	41900	41875	41900	41850	26
376	20250508	124300	859162275	41900	41900	41900	41900	17
377	20250508	124200	858449975	41875	41875	41875	41875	8
378	20250508	124100	858114975	41900	41900	41900	41900	4
379	20250508	124000	857947375	41875	41900	41900	41875	36
380	20250508	123900	856439300	41875	41900	41900	41875	3
381	20250508	123800	856313625	41900	41875	41900	41875	3
382	20250508	123700	856187950	41900	41900	41900	41875	17
383	20250508	123600	855475950	41900	41850	41900	41850	17
384	20250508	123500	854763750	41900	41850	41900	41850	27
385	20250508	123400	853633400	41900	41850	41900	41850	16
386	20250508	123300	852963550	41850	41900	41900	41850	19
387	20250508	123200	852167550	41850	41850	41850	41850	0
388	20250508	123100	852167550	41850	41850	41900	41750	141
389	20250508	123000	846268400	41900	41850	41900	41800	81
390	20250508	122900	842880150	41900	41900	41900	41850	25
391	20250508	122800	841832750	41950	41950	41950	41950	32
392	20250508	122700	840490350	41950	41950	41950	41950	16
393	20250508	122600	839819150	42000	41950	42000	41950	59
394	20250508	122500	837343900	41950	41800	41950	41800	18
395	20250508	122400	836590000	42000	42000	42000	41850	15
396	20250508	122300	835961650	42000	42000	42000	41750	151
397	20250508	122200	829635050	42000	41950	42000	41850	210
398	20250508	122100	820827100	41950	41850	41950	41850	273
399	20250508	122000	809389850	41850	41700	41850	41700	13
400	20250508	121900	808846100	41850	41850	41850	41850	15
401	20250508	121800	808218350	41850	41700	41900	41700	57
402	20250508	121700	805832300	41850	41850	41850	41850	28
403	20250508	121600	804660500	41850	41850	41850	41700	248
404	20250508	121500	794291400	41850	41800	41850	41800	17
405	20250508	121400	793580650	41700	41850	41850	41650	287
406	20250508	121300	781584100	41950	41900	41950	41900	5
407	20250508	121200	781374550	41900	41800	41950	41800	392
408	20250508	121100	764956650	41850	41800	41850	41800	13
409	20250508	121000	764413200	41800	41800	41800	41650	75
410	20250508	120900	761280950	41800	41800	41850	41750	167
411	20250508	120800	754300750	41850	41850	41850	41800	21
412	20250508	120700	753422650	41800	41850	41850	41800	4
413	20250508	120600	753255300	41800	41850	41850	41800	25
414	20250508	120500	752209250	41850	41800	41850	41800	28
415	20250508	120400	751038800	41850	41800	41850	41800	13
416	20250508	120300	750494850	41800	41800	41850	41800	13
417	20250508	120200	749950950	41850	41800	41950	41800	87
418	20250508	120100	746308600	41800	41800	41800	41800	4
419	20250508	120000	746141400	41850	41850	41850	41800	37
420	20250508	115900	744594150	41850	41800	41900	41800	207
421	20250508	115800	735934750	41750	41750	41800	41600	944
422	20250508	115700	696538000	41800	41750	41800	41750	11
423	20250508	115600	696078350	41750	41750	41800	41750	20
424	20250508	115500	695243150	41800	41750	41800	41750	30
425	20250508	115400	693989900	41800	41750	41800	41750	33
426	20250508	115300	692611700	41750	41700	41800	41700	159
427	20250508	115200	685973550	41750	41650	41800	41650	56
428	20250508	115100	683637800	41750	41800	41800	41650	196
429	20250508	115000	675453400	41850	41800	41850	41700	231
430	20250508	114900	665806350	41800	41800	41850	41800	31
431	20250508	114800	664510250	41850	41800	41850	41800	76
432	20250508	114700	661332500	41850	41800	41850	41800	4
433	20250508	114600	661165150	41850	41850	41850	41800	56
434	20250508	114500	658824050	41850	41850	41850	41800	34
435	20250508	114400	657401700	41800	41800	41850	41800	9
436	20250508	114300	657025400	41850	41800	41850	41800	4
437	20250508	114200	656858150	41850	41850	41850	41800	45
438	20250508	114100	654975500	41800	41800	41850	41800	6
439	20250508	114000	654724650	41850	41800	41850	41800	3
440	20250508	113900	654599150	41800	41850	41850	41800	46
441	20250508	113800	652675000	41850	41800	41850	41800	20
442	20250508	113700	651838200	41850	41850	41850	41800	3
443	20250508	113600	651712700	41800	41850	41850	41800	21
444	20250508	113500	650834600	41850	41850	41850	41800	29
445	20250508	113400	649621300	41850	41800	41850	41800	5
446	20250508	113300	649412250	41800	41850	41850	41800	11
447	20250508	113200	648951950	41800	41850	41850	41800	76
448	20250508	113100	645774900	41850	41800	41850	41800	147
449	20250508	113000	639626450	41800	41800	41850	41800	9
450	20250508	112900	639250200	41800	41800	41800	41800	15
451	20250508	112800	638623200	41850	41800	41850	41800	28
452	20250508	112700	637451500	41800	41850	41850	41800	5
453	20250508	112600	637242450	41800	41800	41800	41800	15
454	20250508	112500	636615450	41850	41800	41850	41800	29
455	20250508	112400	635402250	41800	41800	41800	41800	4
456	20250508	112300	635235050	41850	41800	41850	41800	20
457	20250508	112200	634399000	41800	41850	41850	41800	6
458	20250508	112100	634148100	41850	41800	41850	41800	25
459	20250508	112000	633102050	41850	41800	41850	41800	30
460	20250508	111900	631848000	41800	41800	41850	41800	13
461	20250508	111800	631304200	41800	41850	41850	41800	61
462	20250508	111700	628751400	41800	41800	41800	41800	4
463	20250508	111600	628584200	41800	41850	41850	41800	17
464	20250508	111500	627873500	41800	41800	41800	41800	6
465	20250508	111400	627622700	41850	41800	41850	41800	56
466	20250508	111300	625280950	41850	41800	41850	41800	103
467	20250508	111200	620975050	41800	41850	41850	41800	4
468	20250508	111100	620807800	41850	41800	41850	41800	21
469	20250508	111000	619929000	41800	41800	41850	41800	65
470	20250508	110900	617211650	41800	41800	41850	41800	9
471	20250508	110800	616835400	41800	41850	41850	41800	16
472	20250508	110700	616165850	41850	41800	41850	41800	19
473	20250508	110600	615371450	41850	41850	41850	41850	0
474	20250508	110500	615371450	41850	41800	41850	41750	390
475	20250508	110400	599068800	41800	41750	41800	41750	34
476	20250508	110300	597647850	41750	41750	41750	41750	11
477	20250508	110200	597188600	41775	41750	41775	41750	7
478	20250508	110100	596896250	41750	41850	41850	41750	172
479	20250508	110000	589708350	41800	41850	41850	41800	30
480	20250508	105900	588454300	41800	41800	41800	41800	3
481	20250508	105800	588328900	41850	41850	41850	41850	0
482	20250508	105700	588328900	41850	41800	41850	41800	76
483	20250508	105600	585151100	41800	41800	41800	41800	0
484	20250508	105500	585151100	41800	41800	41850	41800	32
485	20250508	105400	583813000	41850	41800	41850	41800	35
486	20250508	105300	582349050	41800	41800	41800	41800	7
487	20250508	105200	582056450	41800	41800	41800	41800	3
488	20250508	105100	581931050	41850	41850	41850	41850	0
489	20250508	105000	581931050	41850	41800	41850	41800	52
490	20250508	104900	579756500	41800	41800	41800	41800	3
491	20250508	104800	579631100	41800	41800	41800	41800	0
492	20250508	104700	579631100	41800	41850	41850	41800	76
493	20250508	104600	576453350	41800	41800	41800	41800	0
494	20250508	104500	576453350	41800	41800	41800	41800	18
495	20250508	104400	575700950	41850	41850	41900	41850	170
496	20250508	104300	568585750	41800	41800	41850	41800	780
497	20250508	104200	535977300	41800	41700	41800	41700	285
498	20250508	104100	524077450	41700	41700	41700	41700	12
499	20250508	104000	523577050	41750	41700	41750	41700	25
500	20250508	103900	522533600	41700	41700	41700	41700	0
501	20250508	103800	522533600	41700	41700	41700	41650	21
502	20250508	103700	521658750	41750	41700	41750	41700	19
503	20250508	103600	520865700	41750	41750	41750	41750	25
504	20250508	103500	519821950	41600	41750	41750	41600	194
505	20250508	103400	511735350	41700	41750	41750	41700	13
506	20250508	103300	511193200	41750	41750	41750	41700	22
507	20250508	103200	510274900	41700	41700	41700	41700	4
508	20250508	103100	510108100	41700	41700	41700	41700	11
509	20250508	103000	509649400	41750	41700	41750	41700	37
510	20250508	102900	508105750	41750	41700	41750	41700	23
511	20250508	102800	507146450	41700	41650	41700	41650	251
512	20250508	102700	496680500	41650	41650	41650	41650	115
513	20250508	102600	491890750	41550	41650	41650	41550	430
514	20250508	102500	473988400	41550	41725	41725	41550	833
515	20250508	102400	439267625	41750	41750	41750	41750	10
516	20250508	102300	438850125	41750	41700	41750	41700	19
517	20250508	102200	438057075	41750	41700	41750	41700	11
518	20250508	102100	437598175	41750	41700	41750	41700	17
519	20250508	102000	436889175	41700	41700	41750	41700	43
520	20250508	101900	435095275	41750	41750	41750	41750	23
521	20250508	101800	434135025	41700	41700	41700	41700	14
522	20250508	101700	433551225	41700	41700	41700	41700	0
523	20250508	101600	433551225	41700	41750	41750	41700	26
524	20250508	101500	432466025	41700	41700	41725	41700	510
525	20250508	101400	411198725	41650	41650	41650	41650	0
526	20250508	101300	411198725	41650	41700	41700	41650	48
527	20250508	101200	409198375	41700	41650	41700	41650	21
528	20250508	101100	408323225	41700	41650	41700	41650	9
529	20250508	101000	407948075	41700	41750	41800	41700	427
530	20250508	100900	390123325	41750	41800	41800	41750	17
531	20250508	100800	389413125	41750	41750	41750	41750	15
532	20250508	100700	388786875	41750	41750	41750	41750	408
533	20250508	100600	371752875	41700	41750	41750	41700	25
534	20250508	100500	370709325	41700	41700	41750	41700	18
535	20250508	100400	369958525	41750	41750	41750	41750	6
536	20250508	100300	369708025	41700	41750	41750	41700	176
537	20250508	100200	362360225	41700	41750	41750	41700	93
538	20250508	100100	358478125	41700	41750	41750	41700	15
539	20250508	100000	357852375	41750	41750	41750	41750	1
540	20250508	095900	357810625	41700	41700	41750	41700	37
541	20250508	095800	356266625	41750	41700	41750	41700	35
542	20250508	095700	354806925	41700	41700	41750	41700	118
543	20250508	095600	349882525	41700	41700	41750	41700	41
544	20250508	095500	348172075	41750	41750	41750	41750	5
545	20250508	095400	347963325	41700	41700	41700	41700	3
546	20250508	095300	347838225	41700	41750	41750	41700	43
547	20250508	095200	346044375	41700	41700	41700	41700	81
548	20250508	095100	342666675	41750	41750	41750	41650	106
549	20250508	095000	338242175	41750	41750	41750	41750	150
550	20250508	094900	331979675	41750	41650	41750	41650	1096
551	20250508	094800	286273175	41650	41650	41700	41650	52
552	20250508	094700	284107175	41600	41600	41600	41600	41
553	20250508	094600	282401575	41650	41700	41700	41650	30
554	20250508	094500	281151325	41700	41650	41700	41600	125
555	20250508	094400	275942575	41700	41650	41700	41650	7
556	20250508	094300	275650825	41650	41650	41650	41650	15
557	20250508	094200	275026075	41700	41650	41700	41600	254
558	20250508	094100	264446575	41650	41650	41650	41600	8
559	20250508	094000	264113525	41650	41550	41650	41550	7
560	20250508	093900	263822475	41550	41700	41700	41550	47
561	20250508	093800	261866975	41600	41650	41700	41600	29
562	20250508	093700	260659375	41650	41650	41650	41650	82
563	20250508	093600	257244075	41650	41650	41650	41650	4
564	20250508	093500	257077475	41650	41650	41700	41600	81
565	20250508	093400	253704025	41650	41700	41700	41650	14
566	20250508	093300	253120375	41700	41600	41700	41600	296
567	20250508	093200	240803375	41550	41600	41600	41550	22
568	20250508	093100	239888425	41600	41600	41600	41550	20
569	20250508	093000	239057175	41550	41650	41650	41550	971
570	20250508	092900	198661575	41650	41700	41700	41650	22
571	20250508	092800	197744875	41650	41650	41650	41650	0
572	20250508	092700	197744875	41650	41650	41650	41650	3
573	20250508	092600	197619925	41650	41650	41650	41650	4
574	20250508	092500	197453325	41650	41700	41700	41650	17
575	20250508	092400	196744775	41675	41650	41675	41650	8
576	20250508	092300	196411450	41650	41700	41700	41650	150
577	20250508	092200	190157700	41700	41700	41700	41700	37
578	20250508	092100	188614800	41700	41700	41700	41700	40
579	20250508	092000	186946800	41700	41700	41700	41700	54
580	20250508	091900	184695000	41700	41700	41700	41700	70
581	20250508	091800	181776000	41700	41750	41750	41700	101
582	20250508	091700	177562350	41700	41750	41750	41700	267
583	20250508	091600	166415250	41750	41700	41750	41700	233
584	20250508	091500	156687700	41700	41750	41750	41700	337
585	20250508	091400	142626050	41750	41700	41750	41700	14
586	20250508	091300	142041600	41750	41750	41750	41700	154
587	20250508	091200	135612600	41750	41750	41750	41750	203
588	20250508	091100	127137350	41750	41750	41750	41750	114
589	20250508	091000	122377850	41750	41750	41750	41750	13
590	20250508	090900	121835100	41800	41800	41800	41800	13
591	20250508	090800	121291700	41800	41800	41800	41800	19
592	20250508	090700	120497500	41800	41650	41800	41650	127
593	20250508	090600	115205250	41600	41800	41800	41550	201
594	20250508	090500	106842150	41650	41650	41800	41650	46
595	20250508	090400	104924300	41650	41650	41800	41650	63
596	20250508	090300	102298400	41650	41800	41800	41650	47
597	20250508	090200	100338750	41800	41650	41800	41650	545
598	20250508	090100	77604850	41650	41650	41650	41400	1105
599	20250508	090000	31672550	41600	41600	41700	41600	761