KissMeData/126340/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	200000	1743050575	29300	29300	29300	29300	759
3	20250515	195900	1743050575	29300	29300	29300	29300	0
4	20250515	195800	1743050575	29300	29300	29300	29300	0
5	20250515	195700	1743050575	29300	29300	29300	29300	0
6	20250515	195600	1743050575	29300	29300	29300	29300	0
7	20250515	195500	1743050575	29300	29300	29300	29300	0
8	20250515	195400	1743050575	29300	29300	29300	29300	0
9	20250515	195300	1743050575	29300	29300	29300	29300	0
10	20250515	195200	1743050575	29300	29300	29300	29300	0
11	20250515	195100	1743050575	29300	29300	29300	29300	0
12	20250515	195000	1743050575	29300	29300	29300	29300	0
13	20250515	194900	1743050575	29300	29300	29300	29300	0
14	20250515	194800	1743050575	29300	29300	29300	29300	0
15	20250515	194700	1743050575	29300	29300	29300	29300	0
16	20250515	194600	1743050575	29300	29300	29300	29300	0
17	20250515	194500	1743050575	29300	29300	29300	29300	0
18	20250515	194400	1743050575	29300	29300	29300	29300	0
19	20250515	194300	1743050575	29300	29300	29300	29300	0
20	20250515	194200	1743050575	29300	29300	29300	29300	0
21	20250515	194100	1743050575	29300	29300	29300	29300	0
22	20250515	194000	1743050575	29300	29300	29300	29300	0
23	20250515	193900	1743050575	29300	29300	29300	29300	0
24	20250515	193800	1743050575	29300	29300	29300	29300	0
25	20250515	193700	1743050575	29300	29300	29300	29300	0
26	20250515	193600	1743050575	29300	29300	29300	29300	0
27	20250515	193500	1743050575	29300	29300	29300	29300	0
28	20250515	193400	1743050575	29300	29300	29300	29300	0
29	20250515	193300	1743050575	29300	29300	29300	29300	0
30	20250515	193200	1743050575	29300	29300	29300	29300	0
31	20250515	193100	1743050575	29300	29300	29300	29300	0
32	20250515	193000	1743050575	29300	29300	29300	29300	759
33	20250515	192900	1743050575	29300	29300	29300	29300	0
34	20250515	192800	1743050575	29300	29300	29300	29300	0
35	20250515	192700	1743050575	29300	29300	29300	29300	0
36	20250515	192600	1743050575	29300	29300	29300	29300	0
37	20250515	192500	1743050575	29300	29300	29300	29300	0
38	20250515	192400	1743050575	29300	29300	29300	29300	0
39	20250515	192300	1743050575	29300	29300	29300	29300	0
40	20250515	192200	1743050575	29300	29300	29300	29300	0
41	20250515	192100	1743050575	29300	29300	29300	29300	0
42	20250515	192000	1743050575	29300	29300	29300	29300	0
43	20250515	191900	1743050575	29300	29300	29300	29300	0
44	20250515	191800	1743050575	29300	29300	29300	29300	0
45	20250515	191700	1743050575	29300	29300	29300	29300	0
46	20250515	191600	1743050575	29300	29300	29300	29300	0
47	20250515	191500	1743050575	29300	29300	29300	29300	0
48	20250515	191400	1743050575	29300	29300	29300	29300	0
49	20250515	191300	1743050575	29300	29300	29300	29300	0
50	20250515	191200	1743050575	29300	29300	29300	29300	0
51	20250515	191100	1743050575	29300	29300	29300	29300	0
52	20250515	191000	1743050575	29300	29300	29300	29300	0
53	20250515	190900	1743050575	29300	29300	29300	29300	0
54	20250515	190800	1743050575	29300	29300	29300	29300	0
55	20250515	190700	1743050575	29300	29300	29300	29300	0
56	20250515	190600	1743050575	29300	29300	29300	29300	0
57	20250515	190500	1743050575	29300	29300	29300	29300	0
58	20250515	190400	1743050575	29300	29300	29300	29300	0
59	20250515	190300	1743050575	29300	29300	29300	29300	0
60	20250515	190200	1743050575	29300	29300	29300	29300	0
61	20250515	190100	1743050575	29300	29300	29300	29300	0
62	20250515	190000	1743050575	29300	29300	29300	29300	759
63	20250515	185900	1743050575	29300	29300	29300	29300	0
64	20250515	185800	1743050575	29300	29300	29300	29300	0
65	20250515	185700	1743050575	29300	29300	29300	29300	0
66	20250515	185600	1743050575	29300	29300	29300	29300	0
67	20250515	185500	1743050575	29300	29300	29300	29300	0
68	20250515	185400	1743050575	29300	29300	29300	29300	0
69	20250515	185300	1743050575	29300	29300	29300	29300	0
70	20250515	185200	1743050575	29300	29300	29300	29300	0
71	20250515	185100	1743050575	29300	29300	29300	29300	0
72	20250515	185000	1743050575	29300	29300	29300	29300	0
73	20250515	184900	1743050575	29300	29300	29300	29300	0
74	20250515	184800	1743050575	29300	29300	29300	29300	0
75	20250515	184700	1743050575	29300	29300	29300	29300	0
76	20250515	184600	1743050575	29300	29300	29300	29300	0
77	20250515	184500	1743050575	29300	29300	29300	29300	0
78	20250515	184400	1743050575	29300	29300	29300	29300	0
79	20250515	184300	1743050575	29300	29300	29300	29300	0
80	20250515	184200	1743050575	29300	29300	29300	29300	0
81	20250515	184100	1743050575	29300	29300	29300	29300	0
82	20250515	184000	1743050575	29300	29300	29300	29300	0
83	20250515	183900	1743050575	29300	29300	29300	29300	0
84	20250515	183800	1743050575	29300	29300	29300	29300	0
85	20250515	183700	1743050575	29300	29300	29300	29300	0
86	20250515	183600	1743050575	29300	29300	29300	29300	0
87	20250515	183500	1743050575	29300	29300	29300	29300	0
88	20250515	183400	1743050575	29300	29300	29300	29300	0
89	20250515	183300	1743050575	29300	29300	29300	29300	0
90	20250515	183200	1743050575	29300	29300	29300	29300	0
91	20250515	183100	1743050575	29300	29300	29300	29300	0
92	20250515	183000	1743050575	29300	29300	29300	29300	759
93	20250515	182900	1743050575	29300	29300	29300	29300	0
94	20250515	182800	1743050575	29300	29300	29300	29300	0
95	20250515	182700	1743050575	29300	29300	29300	29300	0
96	20250515	182600	1743050575	29300	29300	29300	29300	0
97	20250515	182500	1743050575	29300	29300	29300	29300	0
98	20250515	182400	1743050575	29300	29300	29300	29300	0
99	20250515	182300	1743050575	29300	29300	29300	29300	0
100	20250515	182200	1743050575	29300	29300	29300	29300	0
101	20250515	182100	1743050575	29300	29300	29300	29300	0
102	20250515	182000	1743050575	29300	29300	29300	29300	0
103	20250515	181900	1743050575	29300	29300	29300	29300	0
104	20250515	181800	1743050575	29300	29300	29300	29300	0
105	20250515	181700	1743050575	29300	29300	29300	29300	0
106	20250515	181600	1743050575	29300	29300	29300	29300	0
107	20250515	181500	1743050575	29300	29300	29300	29300	0
108	20250515	181400	1743050575	29300	29300	29300	29300	0
109	20250515	181300	1743050575	29300	29300	29300	29300	0
110	20250515	181200	1743050575	29300	29300	29300	29300	0
111	20250515	181100	1743050575	29300	29300	29300	29300	0
112	20250515	181000	1743050575	29300	29300	29300	29300	0
113	20250515	180900	1743050575	29300	29300	29300	29300	0
114	20250515	180800	1743050575	29300	29300	29300	29300	0
115	20250515	180700	1743050575	29300	29300	29300	29300	0
116	20250515	180600	1743050575	29300	29300	29300	29300	0
117	20250515	180500	1743050575	29300	29300	29300	29300	0
118	20250515	180400	1743050575	29300	29300	29300	29300	0
119	20250515	180300	1743050575	29300	29300	29300	29300	0
120	20250515	180200	1743050575	29300	29300	29300	29300	0
121	20250515	180100	1743050575	29300	29300	29300	29300	0
122	20250515	180000	1743050575	29300	29300	29300	29300	759
123	20250515	175900	1743050575	29300	29300	29300	29300	0
124	20250515	175800	1743050575	29300	29300	29300	29300	0
125	20250515	175700	1743050575	29300	29300	29300	29300	0
126	20250515	175600	1743050575	29300	29300	29300	29300	0
127	20250515	175500	1743050575	29300	29300	29300	29300	0
128	20250515	175400	1743050575	29300	29300	29300	29300	0
129	20250515	175300	1743050575	29300	29300	29300	29300	0
130	20250515	175200	1743050575	29300	29300	29300	29300	0
131	20250515	175100	1743050575	29300	29300	29300	29300	0
132	20250515	175000	1743050575	29300	29300	29300	29300	0
133	20250515	174900	1743050575	29300	29300	29300	29300	0
134	20250515	174800	1743050575	29300	29300	29300	29300	0
135	20250515	174700	1743050575	29300	29300	29300	29300	0
136	20250515	174600	1743050575	29300	29300	29300	29300	0
137	20250515	174500	1743050575	29300	29300	29300	29300	0
138	20250515	174400	1743050575	29300	29300	29300	29300	0
139	20250515	174300	1743050575	29300	29300	29300	29300	0
140	20250515	174200	1743050575	29300	29300	29300	29300	0
141	20250515	174100	1743050575	29300	29300	29300	29300	0
142	20250515	174000	1743050575	29300	29300	29300	29300	0
143	20250515	173900	1743050575	29300	29300	29300	29300	0
144	20250515	173800	1743050575	29300	29300	29300	29300	0
145	20250515	173700	1743050575	29300	29300	29300	29300	0
146	20250515	173600	1743050575	29300	29300	29300	29300	0
147	20250515	173500	1743050575	29300	29300	29300	29300	0
148	20250515	173400	1743050575	29300	29300	29300	29300	0
149	20250515	173300	1743050575	29300	29300	29300	29300	0
150	20250515	173200	1743050575	29300	29300	29300	29300	0
151	20250515	173100	1743050575	29300	29300	29300	29300	0
152	20250515	173000	1743050575	29300	29300	29300	29300	759
153	20250515	172900	1743050575	29300	29300	29300	29300	0
154	20250515	172800	1743050575	29300	29300	29300	29300	0
155	20250515	172700	1743050575	29300	29300	29300	29300	0
156	20250515	172600	1743050575	29300	29300	29300	29300	0
157	20250515	172500	1743050575	29300	29300	29300	29300	0
158	20250515	172400	1743050575	29300	29300	29300	29300	0
159	20250515	172300	1743050575	29300	29300	29300	29300	0
160	20250515	172200	1743050575	29300	29300	29300	29300	0
161	20250515	172100	1743050575	29300	29300	29300	29300	0
162	20250515	172000	1743050575	29300	29300	29300	29300	0
163	20250515	171900	1743050575	29300	29300	29300	29300	0
164	20250515	171800	1743050575	29300	29300	29300	29300	0
165	20250515	171700	1743050575	29300	29300	29300	29300	0
166	20250515	171600	1743050575	29300	29300	29300	29300	0
167	20250515	171500	1743050575	29300	29300	29300	29300	0
168	20250515	171400	1743050575	29300	29300	29300	29300	0
169	20250515	171300	1743050575	29300	29300	29300	29300	0
170	20250515	171200	1743050575	29300	29300	29300	29300	0
171	20250515	171100	1743050575	29300	29300	29300	29300	0
172	20250515	171000	1743050575	29300	29300	29300	29300	0
173	20250515	170900	1743050575	29300	29300	29300	29300	0
174	20250515	170800	1743050575	29300	29300	29300	29300	0
175	20250515	170700	1743050575	29300	29300	29300	29300	0
176	20250515	170600	1743050575	29300	29300	29300	29300	0
177	20250515	170500	1743050575	29300	29300	29300	29300	0
178	20250515	170400	1743050575	29300	29300	29300	29300	0
179	20250515	170300	1743050575	29300	29300	29300	29300	0
180	20250515	170200	1743050575	29300	29300	29300	29300	0
181	20250515	170100	1743050575	29300	29300	29300	29300	0
182	20250515	170000	1743050575	29300	29300	29300	29300	759
183	20250515	165900	1743050575	29300	29300	29300	29300	0
184	20250515	165800	1743050575	29300	29300	29300	29300	0
185	20250515	165700	1743050575	29300	29300	29300	29300	0
186	20250515	165600	1743050575	29300	29300	29300	29300	0
187	20250515	165500	1743050575	29300	29300	29300	29300	0
188	20250515	165400	1743050575	29300	29300	29300	29300	0
189	20250515	165300	1743050575	29300	29300	29300	29300	0
190	20250515	165200	1743050575	29300	29300	29300	29300	0
191	20250515	165100	1743050575	29300	29300	29300	29300	0
192	20250515	165000	1743050575	29300	29300	29300	29300	0
193	20250515	164900	1743050575	29300	29300	29300	29300	0
194	20250515	164800	1743050575	29300	29300	29300	29300	0
195	20250515	164700	1743050575	29300	29300	29300	29300	0
196	20250515	164600	1743050575	29300	29300	29300	29300	0
197	20250515	164500	1743050575	29300	29300	29300	29300	0
198	20250515	164400	1743050575	29300	29300	29300	29300	0
199	20250515	164300	1743050575	29300	29300	29300	29300	0
200	20250515	164200	1743050575	29300	29300	29300	29300	0
201	20250515	164100	1743050575	29300	29300	29300	29300	0
202	20250515	164000	1743050575	29300	29300	29300	29300	0
203	20250515	163900	1743050575	29300	29300	29300	29300	0
204	20250515	163800	1743050575	29300	29300	29300	29300	0
205	20250515	163700	1743050575	29300	29300	29300	29300	0
206	20250515	163600	1743050575	29300	29300	29300	29300	0
207	20250515	163500	1743050575	29300	29300	29300	29300	0
208	20250515	163400	1743050575	29300	29300	29300	29300	0
209	20250515	163300	1743050575	29300	29300	29300	29300	0
210	20250515	163200	1743050575	29300	29300	29300	29300	0
211	20250515	163100	1743050575	29300	29300	29300	29300	0
212	20250515	163000	1743050575	29300	29300	29300	29300	759
213	20250515	162900	1743050575	29300	29300	29300	29300	0
214	20250515	162800	1743050575	29300	29300	29300	29300	0
215	20250515	162700	1743050575	29300	29300	29300	29300	0
216	20250515	162600	1743050575	29300	29300	29300	29300	0
217	20250515	162500	1743050575	29300	29300	29300	29300	0
218	20250515	162400	1743050575	29300	29300	29300	29300	0
219	20250515	162300	1743050575	29300	29300	29300	29300	0
220	20250515	162200	1743050575	29300	29300	29300	29300	0
221	20250515	162100	1743050575	29300	29300	29300	29300	0
222	20250515	162000	1743050575	29300	29300	29300	29300	0
223	20250515	161900	1743050575	29300	29300	29300	29300	0
224	20250515	161800	1743050575	29300	29300	29300	29300	0
225	20250515	161700	1743050575	29300	29300	29300	29300	0
226	20250515	161600	1743050575	29300	29300	29300	29300	0
227	20250515	161500	1743050575	29300	29300	29300	29300	0
228	20250515	161400	1743050575	29300	29300	29300	29300	0
229	20250515	161300	1743050575	29300	29300	29300	29300	0
230	20250515	161200	1743050575	29300	29300	29300	29300	0
231	20250515	161100	1743050575	29300	29300	29300	29300	0
232	20250515	161000	1743050575	29300	29300	29300	29300	0
233	20250515	160900	1743050575	29300	29300	29300	29300	0
234	20250515	160800	1743050575	29300	29300	29300	29300	0
235	20250515	160700	1743050575	29300	29300	29300	29300	0
236	20250515	160600	1743050575	29300	29300	29300	29300	0
237	20250515	160500	1743050575	29300	29300	29300	29300	0
238	20250515	160400	1743050575	29300	29300	29300	29300	0
239	20250515	160300	1743050575	29300	29300	29300	29300	0
240	20250515	160200	1743050575	29300	29300	29300	29300	0
241	20250515	160100	1743050575	29300	29300	29300	29300	0
242	20250515	160000	1743050575	29300	29300	29300	29300	759
243	20250515	155900	1743050575	29300	29300	29300	29300	0
244	20250515	155800	1743050575	29300	29300	29300	29300	0
245	20250515	155700	1743050575	29300	29300	29300	29300	0
246	20250515	155600	1743050575	29300	29300	29300	29300	0
247	20250515	155500	1743050575	29300	29300	29300	29300	0
248	20250515	155400	1743050575	29300	29300	29300	29300	0
249	20250515	155300	1743050575	29300	29300	29300	29300	0
250	20250515	155200	1743050575	29300	29300	29300	29300	0
251	20250515	155100	1743050575	29300	29300	29300	29300	0
252	20250515	155000	1743050575	29300	29300	29300	29300	0
253	20250515	154900	1743050575	29300	29300	29300	29300	0
254	20250515	154800	1743050575	29300	29300	29300	29300	0
255	20250515	154700	1743050575	29300	29300	29300	29300	0
256	20250515	154600	1743050575	29300	29300	29300	29300	0
257	20250515	154500	1743050575	29300	29300	29300	29300	0
258	20250515	154400	1743050575	29300	29300	29300	29300	0
259	20250515	154300	1743050575	29300	29300	29300	29300	0
260	20250515	154200	1743050575	29300	29300	29300	29300	0
261	20250515	154100	1743050575	29300	29300	29300	29300	0
262	20250515	154000	1743050575	29300	29300	29300	29300	0
263	20250515	153900	1743050575	29300	29300	29300	29300	0
264	20250515	153800	1743050575	29300	29300	29300	29300	0
265	20250515	153700	1743050575	29300	29300	29300	29300	0
266	20250515	153600	1743050575	29300	29300	29300	29300	0
267	20250515	153500	1743050575	29300	29300	29300	29300	0
268	20250515	153400	1743050575	29300	29300	29300	29300	0
269	20250515	153300	1743050575	29300	29300	29300	29300	0
270	20250515	153200	1743050575	29300	29300	29300	29300	0
271	20250515	153100	1743050575	29300	29300	29300	29300	0
272	20250515	153000	1743050575	29300	29300	29300	29300	1518
273	20250515	152900	1720811875	29300	29300	29300	29300	0
274	20250515	152800	1720811875	29300	29300	29300	29300	0
275	20250515	152700	1720811875	29300	29300	29300	29300	0
276	20250515	152600	1720811875	29300	29300	29300	29300	0
277	20250515	152500	1720811875	29300	29300	29300	29300	0
278	20250515	152400	1720811875	29300	29300	29300	29300	0
279	20250515	152300	1720811875	29300	29300	29300	29300	0
280	20250515	152200	1720811875	29300	29300	29300	29300	0
281	20250515	152100	1720811875	29300	29300	29300	29300	0
282	20250515	152000	1720811875	29300	29300	29300	29300	0
283	20250515	151900	1720811875	29300	29300	29300	29300	122
284	20250515	151800	1717237275	29350	29300	29350	29300	114
285	20250515	151700	1713896975	29300	29350	29350	29300	41
286	20250515	151600	1712693675	29350	29350	29350	29350	0
287	20250515	151500	1712693675	29350	29350	29350	29300	220
288	20250515	151400	1706236725	29350	29350	29350	29350	70
289	20250515	151300	1704182225	29350	29350	29350	29350	6
290	20250515	151200	1704006125	29350	29350	29350	29350	3
291	20250515	151100	1703918075	29350	29350	29350	29350	6
292	20250515	151000	1703741975	29350	29450	29450	29350	11
293	20250515	150900	1703418525	29350	29400	29400	29350	7
294	20250515	150800	1703213025	29400	29350	29400	29350	47
295	20250515	150700	1701833525	29450	29450	29450	29450	5
296	20250515	150600	1701686275	29350	29350	29350	29350	15
297	20250515	150500	1701246025	29450	29400	29450	29400	3
298	20250515	150400	1701157775	29400	29400	29400	29400	0
299	20250515	150300	1701157775	29400	29400	29400	29400	0
300	20250515	150200	1701157775	29400	29400	29400	29400	0
301	20250515	150100	1701157775	29400	29350	29400	29350	223
302	20250515	150000	1694601725	29350	29350	29350	29350	6
303	20250515	145900	1694425625	29350	29400	29400	29350	2
304	20250515	145800	1694366875	29400	29350	29400	29350	7
305	20250515	145700	1694161375	29400	29400	29400	29400	57
306	20250515	145600	1692485575	29400	29400	29400	29400	5
307	20250515	145500	1692338575	29400	29400	29400	29400	0
308	20250515	145400	1692338575	29400	29400	29400	29400	11
309	20250515	145300	1692015175	29400	29400	29400	29400	1
310	20250515	145200	1691985775	29400	29400	29400	29400	0
311	20250515	145100	1691985775	29400	29400	29400	29400	5
312	20250515	145000	1691838775	29400	29450	29450	29400	75
313	20250515	144900	1689631475	29450	29350	29450	29350	230
314	20250515	144800	1682869075	29350	29350	29350	29350	0
315	20250515	144700	1682869075	29350	29350	29350	29350	21
316	20250515	144600	1682252725	29350	29350	29350	29350	0
317	20250515	144500	1682252725	29350	29350	29350	29350	513
318	20250515	144400	1667196175	29350	29350	29350	29350	4
319	20250515	144300	1667078775	29350	29350	29350	29350	5
320	20250515	144200	1666932025	29350	29400	29400	29350	288
321	20250515	144100	1658465025	29400	29400	29400	29400	51
322	20250515	144000	1656965625	29450	29400	29450	29400	107
323	20250515	143900	1653819475	29400	29400	29400	29400	18
324	20250515	143800	1653290275	29450	29450	29450	29450	2
325	20250515	143700	1653231375	29450	29450	29450	29450	1
326	20250515	143600	1653201925	29500	29500	29500	29500	9
327	20250515	143500	1652936425	29450	29450	29450	29450	0
328	20250515	143400	1652936425	29450	29450	29450	29450	51
329	20250515	143300	1651434475	29400	29400	29400	29400	0
330	20250515	143200	1651434475	29400	29400	29400	29400	27
331	20250515	143100	1650640675	29400	29450	29450	29400	25
332	20250515	143000	1649905375	29450	29450	29450	29450	0
333	20250515	142900	1649905375	29450	29450	29450	29450	1
334	20250515	142800	1649875925	29400	29450	29450	29400	18
335	20250515	142700	1649346625	29500	29450	29500	29400	75
336	20250515	142600	1647134325	29500	29500	29500	29500	1
337	20250515	142500	1647104825	29400	29400	29400	29400	13
338	20250515	142400	1646722625	29400	29450	29450	29400	334
339	20250515	142300	1636900875	29500	29500	29550	29500	228
340	20250515	142200	1630173425	29500	29500	29500	29500	140
341	20250515	142100	1626043425	29450	29450	29450	29450	0
342	20250515	142000	1626043425	29450	29450	29450	29450	36
343	20250515	141900	1624983225	29450	29450	29450	29450	22
344	20250515	141800	1624335325	29450	29450	29500	29450	67
345	20250515	141700	1622360775	29450	29450	29450	29450	0
346	20250515	141600	1622360775	29450	29450	29450	29450	0
347	20250515	141500	1622360775	29450	29500	29550	29450	121
348	20250515	141400	1618791975	29400	29400	29400	29400	0
349	20250515	141300	1618791975	29400	29400	29400	29400	21
350	20250515	141200	1618174575	29550	29550	29550	29550	1
351	20250515	141100	1618145025	29600	29500	29600	29500	35
352	20250515	141000	1617109475	29400	29400	29400	29400	14
353	20250515	140900	1616697875	29400	29450	29450	29400	24
354	20250515	140800	1615991125	29450	29450	29450	29450	0
355	20250515	140700	1615991125	29450	29450	29450	29450	26
356	20250515	140600	1615225425	29550	29550	29550	29550	0
357	20250515	140500	1615225425	29550	29550	29550	29550	0
358	20250515	140400	1615225425	29550	29450	29550	29350	225
359	20250515	140300	1608594075	29400	29350	29400	29350	173
360	20250515	140200	1603516375	29300	29300	29300	29300	25
361	20250515	140100	1602783875	29300	29300	29300	29300	0
362	20250515	140000	1602783875	29300	29300	29300	29300	0
363	20250515	135900	1602783875	29300	29350	29350	29300	135
364	20250515	135800	1598822925	29450	29450	29450	29450	0
365	20250515	135700	1598822925	29450	29350	29450	29350	35
366	20250515	135600	1597794675	29400	29400	29400	29400	5
367	20250515	135500	1597647675	29450	29450	29450	29450	0
368	20250515	135400	1597647675	29450	29450	29450	29450	0
369	20250515	135300	1597647675	29450	29350	29450	29350	43
370	20250515	135200	1596384625	29350	29400	29400	29350	100
371	20250515	135100	1593449325	29350	29450	29450	29350	55
372	20250515	135000	1591831675	29350	29400	29400	29350	232
373	20250515	134900	1585021925	29400	29400	29400	29400	250
374	20250515	134800	1577671925	29400	29400	29400	29400	27
375	20250515	134700	1576878125	29450	29450	29450	29450	50
376	20250515	134600	1575405625	29450	29450	29450	29450	23
377	20250515	134500	1574728275	29450	29450	29450	29450	0
378	20250515	134400	1574728275	29450	29450	29450	29450	69
379	20250515	134300	1572696225	29500	29500	29500	29500	127
380	20250515	134200	1568949725	29500	29500	29500	29500	224
381	20250515	134100	1562341725	29500	29500	29500	29500	33
382	20250515	134000	1561368225	29500	29550	29550	29500	64
383	20250515	133900	1559477575	29550	29550	29550	29550	47
384	20250515	133800	1558088725	29550	29550	29550	29550	5
385	20250515	133700	1557940975	29600	29600	29600	29600	46
386	20250515	133600	1556579375	29600	29600	29600	29600	232
387	20250515	133500	1549712175	29650	29650	29650	29650	51
388	20250515	133400	1548200025	29650	29650	29650	29650	0
389	20250515	133300	1548200025	29650	29675	29675	29650	184
390	20250515	133200	1542742925	29675	29675	29675	29675	110
391	20250515	133100	1539478675	29650	29650	29650	29650	0
392	20250515	133000	1539478675	29650	29650	29650	29650	97
393	20250515	132900	1536602625	29650	29650	29650	29650	50
394	20250515	132800	1535120125	29650	29650	29650	29650	3
395	20250515	132700	1535031175	29600	29600	29600	29600	33
396	20250515	132600	1534054375	29650	29650	29650	29650	0
397	20250515	132500	1534054375	29650	29650	29650	29600	16
398	20250515	132400	1533580075	29650	29600	29650	29600	26
399	20250515	132300	1532810175	29600	29600	29600	29600	0
400	20250515	132200	1532810175	29600	29600	29600	29600	0
401	20250515	132100	1532810175	29600	29600	29600	29600	0
402	20250515	132000	1532810175	29600	29600	29600	29600	0
403	20250515	131900	1532810175	29600	29600	29600	29600	0
404	20250515	131800	1532810175	29600	29600	29600	29600	20
405	20250515	131700	1532218175	29550	29550	29550	29550	2
406	20250515	131600	1532159075	29500	29600	29600	29500	119
407	20250515	131500	1528639225	29650	29650	29650	29650	70
408	20250515	131400	1526563725	29600	29600	29600	29600	22
409	20250515	131300	1525912525	29600	29600	29600	29600	0
410	20250515	131200	1525912525	29600	29650	29650	29600	206
411	20250515	131100	1519804875	29700	29700	29700	29700	0
412	20250515	131000	1519804875	29700	29675	29700	29675	451
413	20250515	130900	1506410275	29650	29650	29650	29650	0
414	20250515	130800	1506410275	29650	29650	29650	29650	36
415	20250515	130700	1505342875	29650	29650	29650	29650	0
416	20250515	130600	1505342875	29650	29650	29650	29650	1
417	20250515	130500	1505313225	29650	29650	29650	29650	5
418	20250515	130400	1505164975	29650	29650	29650	29650	1
419	20250515	130300	1505135325	29675	29650	29675	29650	11
420	20250515	130200	1504809150	29650	29650	29650	29650	64
421	20250515	130100	1502911550	29650	29650	29650	29650	24
422	20250515	130000	1502199950	29600	29550	29650	29550	104
423	20250515	125900	1499116950	29600	29550	29600	29500	267
424	20250515	125800	1491224650	29600	29600	29600	29600	0
425	20250515	125700	1491224650	29600	29600	29600	29550	231
426	20250515	125600	1484392050	29600	29600	29600	29600	100
427	20250515	125500	1481432050	29650	29650	29650	29650	1
428	20250515	125400	1481402400	29600	29600	29600	29600	8
429	20250515	125300	1481165600	29600	29600	29600	29600	1
430	20250515	125200	1481136000	29600	29600	29600	29600	2
431	20250515	125100	1481076800	29600	29600	29600	29600	6
432	20250515	125000	1480899200	29600	29600	29600	29600	0
433	20250515	124900	1480899200	29600	29550	29600	29550	29
434	20250515	124800	1480041000	29650	29600	29650	29500	308
435	20250515	124700	1470925450	29600	29700	29700	29600	100
436	20250515	124600	1467956550	29700	29700	29700	29700	0
437	20250515	124500	1467956550	29700	29700	29700	29700	0
438	20250515	124400	1467956550	29700	29700	29700	29700	50
439	20250515	124300	1466471550	29700	29700	29700	29700	0
440	20250515	124200	1466471550	29700	29700	29700	29700	11
441	20250515	124100	1466144850	29700	29700	29700	29700	48
442	20250515	124000	1464719250	29700	29700	29700	29700	31
443	20250515	123900	1463798550	29700	29800	29800	29700	112
444	20250515	123800	1460466700	29750	29750	29750	29750	49
445	20250515	123700	1459008950	29750	29750	29750	29750	0
446	20250515	123600	1459008950	29750	29650	29750	29650	563
447	20250515	123500	1442304000	29650	29650	29650	29650	23
448	20250515	123400	1441622050	29750	29650	29750	29650	105
449	20250515	123300	1438500300	29650	29650	29650	29650	0
450	20250515	123200	1438500300	29650	29650	29650	29650	25
451	20250515	123100	1437759050	29650	29650	29650	29650	21
452	20250515	123000	1437136400	29650	29650	29650	29650	5
453	20250515	122900	1436988150	29850	29850	29850	29850	0
454	20250515	122800	1436988150	29850	29850	29850	29850	0
455	20250515	122700	1436988150	29850	29800	29850	29650	240
456	20250515	122600	1429846600	29750	29750	29750	29750	89
457	20250515	122500	1427198850	29700	29700	29700	29700	11
458	20250515	122400	1426872150	29700	29850	29850	29700	5140
459	20250515	122300	1273458250	29850	29850	29850	29850	0
460	20250515	122200	1273458250	29850	29850	29850	29850	26
461	20250515	122100	1272682150	29850	29900	29900	29850	2
462	20250515	122000	1272622400	29900	29850	29900	29850	2
463	20250515	121900	1272562650	29850	29850	29850	29850	0
464	20250515	121800	1272562650	29850	29850	29850	29850	7
465	20250515	121700	1272353700	29850	29850	29900	29850	7
466	20250515	121600	1272144700	29850	29850	29850	29850	0
467	20250515	121500	1272144700	29850	29850	29850	29850	4
468	20250515	121400	1272025300	29850	29850	29850	29850	201
469	20250515	121300	1266025450	29900	29900	29900	29900	5
470	20250515	121200	1265875950	29900	29900	29900	29900	41
471	20250515	121100	1264650050	29900	29900	29900	29900	217
472	20250515	121000	1258161750	29900	29875	29900	29875	12
473	20250515	120900	1257803200	29850	29850	29850	29850	1
474	20250515	120800	1257773350	29850	29850	29850	29850	6
475	20250515	120700	1257594250	29875	29875	29875	29875	12
476	20250515	120600	1257235750	29850	29850	29850	29850	10
477	20250515	120500	1256937250	29850	29850	29850	29850	37
478	20250515	120400	1255832800	29850	29850	29875	29850	257
479	20250515	120300	1248159350	29850	29850	29850	29850	10
480	20250515	120200	1247860850	29850	29850	29850	29850	143
481	20250515	120100	1243592300	29850	29850	29850	29850	10
482	20250515	120000	1243293800	29850	29850	29850	29850	2
483	20250515	115900	1243234100	29875	29875	29875	29850	79
484	20250515	115800	1240875075	29875	29875	29875	29875	135
485	20250515	115700	1236841950	29875	29875	29875	29875	100
486	20250515	115600	1233854450	29900	29900	29900	29900	0
487	20250515	115500	1233854450	29900	29900	29900	29900	0
488	20250515	115400	1233854450	29900	29900	29900	29900	0
489	20250515	115300	1233854450	29900	29900	29900	29850	189
490	20250515	115200	1228205900	29900	29900	29900	29900	0
491	20250515	115100	1228205900	29900	29900	29900	29900	5
492	20250515	115000	1228056400	29950	29900	29950	29900	46
493	20250515	114900	1226680450	29900	29950	29950	29900	200
494	20250515	114800	1220697000	29950	29925	29950	29925	52
495	20250515	114700	1219139725	29925	29900	29925	29900	150
496	20250515	114600	1214653475	29900	29900	29900	29900	7
497	20250515	114500	1214444175	30000	29900	30000	29900	597
498	20250515	114400	1196591275	29900	29900	29900	29900	279
499	20250515	114300	1188249175	29950	29950	29950	29950	118
500	20250515	114200	1184715075	30000	29950	30000	29950	64
501	20250515	114100	1182796825	30000	30000	30000	30000	82
502	20250515	114000	1180336825	30000	30000	30000	30000	3
503	20250515	113900	1180246825	30050	30000	30050	30000	61
504	20250515	113800	1178416275	30000	30050	30050	30000	103
505	20250515	113700	1175322625	30000	30000	30000	30000	37
506	20250515	113600	1174212625	30000	30000	30050	30000	637
507	20250515	113500	1155097575	30000	30000	30000	30000	13
508	20250515	113400	1154707575	30000	30050	30050	30000	31
509	20250515	113300	1153776225	30050	30050	30050	30000	284
510	20250515	113200	1145249775	30050	30050	30050	30050	51
511	20250515	113100	1143717225	30050	30000	30050	30000	435
512	20250515	113000	1130657325	30000	30000	30000	30000	104
513	20250515	112900	1127537325	30000	29950	30000	29950	835
514	20250515	112800	1102487900	29950	29900	29950	29900	88
515	20250515	112700	1099856500	29950	29850	30000	29850	366
516	20250515	112600	1088884600	29850	29700	29950	29700	1922
517	20250515	112500	1031572650	29600	29450	29650	29450	643
518	20250515	112400	1012540500	29450	29450	29450	29450	77
519	20250515	112300	1010272850	29500	29500	29500	29500	232
520	20250515	112200	1003428850	29500	29500	29550	29500	264
521	20250515	112100	995639850	29450	29400	29450	29400	556
522	20250515	112000	979272400	29350	29400	29400	29350	258
523	20250515	111900	971692850	29350	29350	29350	29350	25
524	20250515	111800	970959100	29350	29350	29350	29350	35
525	20250515	111700	969931850	29350	29450	29450	29350	56
526	20250515	111600	968288150	29400	29400	29400	29400	135
527	20250515	111500	964319150	29350	29400	29450	29350	280
528	20250515	111400	956086500	29300	29350	29400	29300	271
529	20250515	111300	948136700	29350	29400	29400	29350	381
530	20250515	111200	936948050	29400	29400	29400	29400	469
531	20250515	111100	923159450	29450	29500	29500	29450	65
532	20250515	111000	921242600	29500	29500	29500	29500	15
533	20250515	110900	920800100	29450	29400	29450	29400	159
534	20250515	110800	916120050	29350	29350	29350	29350	40
535	20250515	110700	914946050	29350	29400	29400	29350	278
536	20250515	110600	906782100	29400	29400	29400	29400	0
537	20250515	110500	906782100	29400	29400	29400	29400	4
538	20250515	110400	906664500	29400	29400	29400	29400	1
539	20250515	110300	906635100	29400	29400	29400	29400	0
540	20250515	110200	906635100	29400	29450	29450	29350	41
541	20250515	110100	905429900	29400	29400	29400	29400	100
542	20250515	110000	902489900	29450	29400	29450	29400	63
543	20250515	105900	900635400	29400	29400	29400	29400	18
544	20250515	105800	900106200	29400	29400	29400	29400	12
545	20250515	105700	899753400	29350	29350	29350	29350	0
546	20250515	105600	899753400	29350	29350	29350	29350	0
547	20250515	105500	899753400	29350	29500	29500	29350	1026
548	20250515	105400	869558000	29550	29550	29550	29550	127
549	20250515	105300	865805150	29550	29500	29550	29500	183
550	20250515	105200	860400300	29500	29450	29500	29400	993
551	20250515	105100	831123200	29400	29350	29450	29350	541
552	20250515	105000	815193100	29400	29350	29400	29350	197
553	20250515	104900	809405900	29250	29250	29300	29200	127
554	20250515	104800	805688750	29100	29150	29150	29100	304
555	20250515	104700	796827350	29150	29150	29150	29150	4
556	20250515	104600	796710750	29200	29200	29200	29200	85
557	20250515	104500	794228750	29150	29075	29150	29050	328
558	20250515	104400	784690825	29050	29050	29050	29050	0
559	20250515	104300	784690825	29050	29050	29050	29050	10
560	20250515	104200	784400325	29050	29200	29200	29050	146
561	20250515	104100	780137375	29200	29250	29300	29200	145
562	20250515	104000	775892625	29300	29200	29300	29200	273
563	20250515	103900	767920025	29150	29100	29150	29100	60
564	20250515	103800	766172375	29100	29100	29100	29100	2
565	20250515	103700	766114175	29100	29100	29100	29100	0
566	20250515	103600	766114175	29100	29000	29100	29000	55
567	20250515	103500	764518175	29000	29100	29100	29000	9
568	20250515	103400	764256825	29050	29000	29100	29000	396
569	20250515	103300	752745825	29000	28950	29000	28950	79
570	20250515	103200	750457925	28950	28950	28950	28950	40
571	20250515	103100	749299925	28950	28950	28950	28950	1
572	20250515	103000	749270975	29000	29050	29050	29000	185
573	20250515	102900	743903475	29000	29000	29000	29000	0
574	20250515	102800	743903475	29000	29000	29000	29000	182
575	20250515	102700	738625475	29000	29000	29000	29000	19
576	20250515	102600	738074475	29100	29100	29100	29100	1
577	20250515	102500	738045375	29000	29050	29050	29000	11
578	20250515	102400	737725975	29050	29050	29050	29050	0
579	20250515	102300	737725975	29050	29050	29050	29050	2
580	20250515	102200	737667875	29000	29000	29000	29000	0
581	20250515	102100	737667875	29000	28950	29050	28950	450
582	20250515	102000	724602675	28900	28950	28950	28900	8
583	20250515	101900	724371225	28900	28950	28950	28900	82
584	20250515	101800	721997475	29050	29000	29050	29000	175
585	20250515	101700	716915175	29000	29000	29000	29000	1
586	20250515	101600	716886175	29050	29050	29050	29050	0
587	20250515	101500	716886175	29050	28950	29050	28950	189
588	20250515	101400	711402775	29050	29050	29050	29050	0
589	20250515	101300	711402775	29050	28950	29050	28950	47
590	20250515	101200	710040525	28950	28950	28950	28950	0
591	20250515	101100	710040525	28950	29000	29000	28950	24
592	20250515	101000	709344625	29000	28950	29000	28950	27
593	20250515	100900	708562475	28950	28950	28950	28950	16
594	20250515	100800	708099275	28950	28950	29000	28900	37
595	20250515	100700	707027425	28900	28900	28900	28900	24
596	20250515	100600	706333825	28850	28900	28950	28850	105
597	20250515	100500	703300325	28850	28850	28850	28850	3
598	20250515	100400	703213775	28900	28900	28900	28800	4
599	20250515	100300	703098275	28950	28850	28950	28800	211
600	20250515	100200	697017275	28800	28900	28950	28800	131
601	20250515	100100	693226675	28900	28950	28950	28900	9
602	20250515	100000	692966475	28950	28700	28950	28650	152
603	20250515	095900	688598525	28750	28850	28850	28750	172
604	20250515	095800	683639225	28850	28950	28950	28850	161
605	20250515	095700	678982325	29000	29100	29100	29000	262
606	20250515	095600	671383675	29100	29100	29100	29100	10
607	20250515	095500	671092675	29100	29000	29100	29000	80
608	20250515	095400	668767975	29000	28900	29000	28900	336
609	20250515	095300	659047625	28850	28950	28950	28750	815
610	20250515	095200	635531375	28950	29000	29000	28950	23
611	20250515	095100	634864525	29000	29050	29050	29000	9
612	20250515	095000	634603475	29050	29100	29100	29050	83
613	20250515	094900	632189025	29150	29100	29150	29100	120
614	20250515	094800	628692775	29050	29300	29300	29000	1251
615	20250515	094700	592315825	29350	29500	29500	29350	1815
616	20250515	094600	539034675	29400	29550	29550	29400	347
617	20250515	094500	528818775	29600	29600	29600	29550	84
618	20250515	094400	526334775	29700	29800	29800	29650	140
619	20250515	094300	522178175	29750	29700	29750	29700	344
620	20250515	094200	511954225	29650	29450	29700	29450	455
621	20250515	094100	498500475	29500	29550	29550	29350	545
622	20250515	094000	482451500	29500	29650	29650	29500	382
623	20250515	093900	471145950	29700	29700	29800	29700	340
624	20250515	093800	461039750	29700	30000	30050	29700	2318
625	20250515	093700	391508900	30050	29700	30250	29700	1245
626	20250515	093600	354122400	29700	29300	30000	29300	3723
627	20250515	093500	243001400	29300	28900	29600	28900	2320
628	20250515	093400	175222800	28950	28750	29000	28700	1447
629	20250515	093300	133370400	28750	28600	28800	28600	577
630	20250515	093200	116782500	28600	28550	28600	28500	267
631	20250515	093100	109159350	28550	28550	28550	28500	20
632	20250515	093000	108588400	28600	28300	28600	28300	1952
633	20250515	092900	53023000	28200	28250	28300	28200	251
634	20250515	092800	45926900	28250	28250	28250	28250	160
635	20250515	092700	41406900	28200	28200	28200	28200	7
636	20250515	092600	41209500	28250	28300	28300	28250	132
637	20250515	092500	37475850	28300	28400	28400	28300	158
638	20250515	092400	32993300	28400	28400	28400	28400	5
639	20250515	092300	32851300	28400	28300	28400	28300	174
640	20250515	092200	27912500	28300	28250	28300	28250	15
641	20250515	092100	27488700	28250	28200	28250	28200	13
642	20250515	092000	27121600	28400	28350	28400	28350	100
643	20250515	091900	24286100	28350	28250	28350	28150	102
644	20250515	091800	21401700	28300	28300	28300	28300	1
645	20250515	091700	21373400	28300	28200	28300	28200	29
646	20250515	091600	20553450	28200	28200	28200	28200	44
647	20250515	091500	19312650	28200	28200	28200	28200	9
648	20250515	091400	19058850	28200	28200	28200	28200	0
649	20250515	091300	19058850	28200	28200	28200	28200	0
650	20250515	091200	19058850	28200	28200	28200	28200	0
651	20250515	091100	19058850	28200	28200	28200	28200	0
652	20250515	091000	19058850	28200	28000	28200	28000	94
653	20250515	090900	16418400	28050	28100	28100	28050	40
654	20250515	090800	15294600	28100	28100	28100	28100	23
655	20250515	090700	14648300	28100	28100	28100	28100	38
656	20250515	090600	13580500	28050	28000	28050	28000	47
657	20250515	090500	12263700	28000	28050	28050	28000	22
658	20250515	090400	11647450	28050	28050	28050	28050	7
659	20250515	090300	11451100	28050	28050	28050	28050	68
660	20250515	090200	9543700	28050	28050	28050	28050	104
661	20250515	090100	6626500	28050	28100	28400	28050	201
662	20250515	090000	961150	28150	28300	28300	28150	34