KissMeData/248170/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	203600	246916775	26800	26800	26800	26800	81
3	20250513	203500	246916775	26800	26800	26800	26800	0
4	20250513	203400	246916775	26800	26800	26800	26800	0
5	20250513	203300	246916775	26800	26800	26800	26800	0
6	20250513	203200	246916775	26800	26800	26800	26800	0
7	20250513	203100	246916775	26800	26800	26800	26800	0
8	20250513	203000	246916775	26800	26800	26800	26800	0
9	20250513	202900	246916775	26800	26800	26800	26800	0
10	20250513	202800	246916775	26800	26800	26800	26800	0
11	20250513	202700	246916775	26800	26800	26800	26800	0
12	20250513	202600	246916775	26800	26800	26800	26800	0
13	20250513	202500	246916775	26800	26800	26800	26800	0
14	20250513	202400	246916775	26800	26800	26800	26800	0
15	20250513	202300	246916775	26800	26800	26800	26800	0
16	20250513	202200	246916775	26800	26800	26800	26800	0
17	20250513	202100	246916775	26800	26800	26800	26800	0
18	20250513	202000	246916775	26800	26800	26800	26800	0
19	20250513	201900	246916775	26800	26800	26800	26800	0
20	20250513	201800	246916775	26800	26800	26800	26800	0
21	20250513	201700	246916775	26800	26800	26800	26800	0
22	20250513	201600	246916775	26800	26800	26800	26800	0
23	20250513	201500	246916775	26800	26800	26800	26800	0
24	20250513	201400	246916775	26800	26800	26800	26800	0
25	20250513	201300	246916775	26800	26800	26800	26800	0
26	20250513	201200	246916775	26800	26800	26800	26800	0
27	20250513	201100	246916775	26800	26800	26800	26800	0
28	20250513	201000	246916775	26800	26800	26800	26800	0
29	20250513	200900	246916775	26800	26800	26800	26800	0
30	20250513	200800	246916775	26800	26800	26800	26800	0
31	20250513	200700	246916775	26800	26800	26800	26800	0
32	20250513	200600	246916775	26800	26800	26800	26800	81
33	20250513	200500	246916775	26800	26800	26800	26800	0
34	20250513	200400	246916775	26800	26800	26800	26800	0
35	20250513	200300	246916775	26800	26800	26800	26800	0
36	20250513	200200	246916775	26800	26800	26800	26800	0
37	20250513	200100	246916775	26800	26800	26800	26800	0
38	20250513	200000	246916775	26800	26800	26800	26800	0
39	20250513	195900	246916775	26800	26800	26800	26800	0
40	20250513	195800	246916775	26800	26800	26800	26800	0
41	20250513	195700	246916775	26800	26800	26800	26800	0
42	20250513	195600	246916775	26800	26800	26800	26800	0
43	20250513	195500	246916775	26800	26800	26800	26800	0
44	20250513	195400	246916775	26800	26800	26800	26800	0
45	20250513	195300	246916775	26800	26800	26800	26800	0
46	20250513	195200	246916775	26800	26800	26800	26800	0
47	20250513	195100	246916775	26800	26800	26800	26800	0
48	20250513	195000	246916775	26800	26800	26800	26800	0
49	20250513	194900	246916775	26800	26800	26800	26800	0
50	20250513	194800	246916775	26800	26800	26800	26800	0
51	20250513	194700	246916775	26800	26800	26800	26800	0
52	20250513	194600	246916775	26800	26800	26800	26800	0
53	20250513	194500	246916775	26800	26800	26800	26800	0
54	20250513	194400	246916775	26800	26800	26800	26800	0
55	20250513	194300	246916775	26800	26800	26800	26800	0
56	20250513	194200	246916775	26800	26800	26800	26800	0
57	20250513	194100	246916775	26800	26800	26800	26800	0
58	20250513	194000	246916775	26800	26800	26800	26800	0
59	20250513	193900	246916775	26800	26800	26800	26800	0
60	20250513	193800	246916775	26800	26800	26800	26800	0
61	20250513	193700	246916775	26800	26800	26800	26800	0
62	20250513	193600	246916775	26800	26800	26800	26800	81
63	20250513	193500	246916775	26800	26800	26800	26800	0
64	20250513	193400	246916775	26800	26800	26800	26800	0
65	20250513	193300	246916775	26800	26800	26800	26800	0
66	20250513	193200	246916775	26800	26800	26800	26800	0
67	20250513	193100	246916775	26800	26800	26800	26800	0
68	20250513	193000	246916775	26800	26800	26800	26800	0
69	20250513	192900	246916775	26800	26800	26800	26800	0
70	20250513	192800	246916775	26800	26800	26800	26800	0
71	20250513	192700	246916775	26800	26800	26800	26800	0
72	20250513	192600	246916775	26800	26800	26800	26800	0
73	20250513	192500	246916775	26800	26800	26800	26800	0
74	20250513	192400	246916775	26800	26800	26800	26800	0
75	20250513	192300	246916775	26800	26800	26800	26800	0
76	20250513	192200	246916775	26800	26800	26800	26800	0
77	20250513	192100	246916775	26800	26800	26800	26800	0
78	20250513	192000	246916775	26800	26800	26800	26800	0
79	20250513	191900	246916775	26800	26800	26800	26800	0
80	20250513	191800	246916775	26800	26800	26800	26800	0
81	20250513	191700	246916775	26800	26800	26800	26800	0
82	20250513	191600	246916775	26800	26800	26800	26800	0
83	20250513	191500	246916775	26800	26800	26800	26800	0
84	20250513	191400	246916775	26800	26800	26800	26800	0
85	20250513	191300	246916775	26800	26800	26800	26800	0
86	20250513	191200	246916775	26800	26800	26800	26800	0
87	20250513	191100	246916775	26800	26800	26800	26800	0
88	20250513	191000	246916775	26800	26800	26800	26800	0
89	20250513	190900	246916775	26800	26800	26800	26800	0
90	20250513	190800	246916775	26800	26800	26800	26800	0
91	20250513	190700	246916775	26800	26800	26800	26800	0
92	20250513	190600	246916775	26800	26800	26800	26800	81
93	20250513	190500	246916775	26800	26800	26800	26800	0
94	20250513	190400	246916775	26800	26800	26800	26800	0
95	20250513	190300	246916775	26800	26800	26800	26800	0
96	20250513	190200	246916775	26800	26800	26800	26800	0
97	20250513	190100	246916775	26800	26800	26800	26800	0
98	20250513	190000	246916775	26800	26800	26800	26800	0
99	20250513	185900	246916775	26800	26800	26800	26800	0
100	20250513	185800	246916775	26800	26800	26800	26800	0
101	20250513	185700	246916775	26800	26800	26800	26800	0
102	20250513	185600	246916775	26800	26800	26800	26800	0
103	20250513	185500	246916775	26800	26800	26800	26800	0
104	20250513	185400	246916775	26800	26800	26800	26800	0
105	20250513	185300	246916775	26800	26800	26800	26800	0
106	20250513	185200	246916775	26800	26800	26800	26800	0
107	20250513	185100	246916775	26800	26800	26800	26800	0
108	20250513	185000	246916775	26800	26800	26800	26800	0
109	20250513	184900	246916775	26800	26800	26800	26800	0
110	20250513	184800	246916775	26800	26800	26800	26800	0
111	20250513	184700	246916775	26800	26800	26800	26800	0
112	20250513	184600	246916775	26800	26800	26800	26800	0
113	20250513	184500	246916775	26800	26800	26800	26800	0
114	20250513	184400	246916775	26800	26800	26800	26800	0
115	20250513	184300	246916775	26800	26800	26800	26800	0
116	20250513	184200	246916775	26800	26800	26800	26800	0
117	20250513	184100	246916775	26800	26800	26800	26800	0
118	20250513	184000	246916775	26800	26800	26800	26800	0
119	20250513	183900	246916775	26800	26800	26800	26800	0
120	20250513	183800	246916775	26800	26800	26800	26800	0
121	20250513	183700	246916775	26800	26800	26800	26800	0
122	20250513	183600	246916775	26800	26800	26800	26800	81
123	20250513	183500	246916775	26800	26800	26800	26800	0
124	20250513	183400	246916775	26800	26800	26800	26800	0
125	20250513	183300	246916775	26800	26800	26800	26800	0
126	20250513	183200	246916775	26800	26800	26800	26800	0
127	20250513	183100	246916775	26800	26800	26800	26800	0
128	20250513	183000	246916775	26800	26800	26800	26800	0
129	20250513	182900	246916775	26800	26800	26800	26800	0
130	20250513	182800	246916775	26800	26800	26800	26800	0
131	20250513	182700	246916775	26800	26800	26800	26800	0
132	20250513	182600	246916775	26800	26800	26800	26800	0
133	20250513	182500	246916775	26800	26800	26800	26800	0
134	20250513	182400	246916775	26800	26800	26800	26800	0
135	20250513	182300	246916775	26800	26800	26800	26800	0
136	20250513	182200	246916775	26800	26800	26800	26800	0
137	20250513	182100	246916775	26800	26800	26800	26800	0
138	20250513	182000	246916775	26800	26800	26800	26800	0
139	20250513	181900	246916775	26800	26800	26800	26800	0
140	20250513	181800	246916775	26800	26800	26800	26800	0
141	20250513	181700	246916775	26800	26800	26800	26800	0
142	20250513	181600	246916775	26800	26800	26800	26800	0
143	20250513	181500	246916775	26800	26800	26800	26800	0
144	20250513	181400	246916775	26800	26800	26800	26800	0
145	20250513	181300	246916775	26800	26800	26800	26800	0
146	20250513	181200	246916775	26800	26800	26800	26800	0
147	20250513	181100	246916775	26800	26800	26800	26800	0
148	20250513	181000	246916775	26800	26800	26800	26800	0
149	20250513	180900	246916775	26800	26800	26800	26800	0
150	20250513	180800	246916775	26800	26800	26800	26800	0
151	20250513	180700	246916775	26800	26800	26800	26800	0
152	20250513	180600	246916775	26800	26800	26800	26800	81
153	20250513	180500	246916775	26800	26800	26800	26800	0
154	20250513	180400	246916775	26800	26800	26800	26800	0
155	20250513	180300	246916775	26800	26800	26800	26800	0
156	20250513	180200	246916775	26800	26800	26800	26800	0
157	20250513	180100	246916775	26800	26800	26800	26800	0
158	20250513	180000	246916775	26800	26800	26800	26800	0
159	20250513	175900	246916775	26800	26800	26800	26800	0
160	20250513	175800	246916775	26800	26800	26800	26800	0
161	20250513	175700	246916775	26800	26800	26800	26800	0
162	20250513	175600	246916775	26800	26800	26800	26800	0
163	20250513	175500	246916775	26800	26800	26800	26800	0
164	20250513	175400	246916775	26800	26800	26800	26800	0
165	20250513	175300	246916775	26800	26800	26800	26800	0
166	20250513	175200	246916775	26800	26800	26800	26800	0
167	20250513	175100	246916775	26800	26800	26800	26800	0
168	20250513	175000	246916775	26800	26800	26800	26800	0
169	20250513	174900	246916775	26800	26800	26800	26800	0
170	20250513	174800	246916775	26800	26800	26800	26800	0
171	20250513	174700	246916775	26800	26800	26800	26800	0
172	20250513	174600	246916775	26800	26800	26800	26800	0
173	20250513	174500	246916775	26800	26800	26800	26800	0
174	20250513	174400	246916775	26800	26800	26800	26800	0
175	20250513	174300	246916775	26800	26800	26800	26800	0
176	20250513	174200	246916775	26800	26800	26800	26800	0
177	20250513	174100	246916775	26800	26800	26800	26800	0
178	20250513	174000	246916775	26800	26800	26800	26800	0
179	20250513	173900	246916775	26800	26800	26800	26800	0
180	20250513	173800	246916775	26800	26800	26800	26800	0
181	20250513	173700	246916775	26800	26800	26800	26800	0
182	20250513	173600	246916775	26800	26800	26800	26800	81
183	20250513	173500	246916775	26800	26800	26800	26800	0
184	20250513	173400	246916775	26800	26800	26800	26800	0
185	20250513	173300	246916775	26800	26800	26800	26800	0
186	20250513	173200	246916775	26800	26800	26800	26800	0
187	20250513	173100	246916775	26800	26800	26800	26800	0
188	20250513	173000	246916775	26800	26800	26800	26800	0
189	20250513	172900	246916775	26800	26800	26800	26800	0
190	20250513	172800	246916775	26800	26800	26800	26800	0
191	20250513	172700	246916775	26800	26800	26800	26800	0
192	20250513	172600	246916775	26800	26800	26800	26800	0
193	20250513	172500	246916775	26800	26800	26800	26800	0
194	20250513	172400	246916775	26800	26800	26800	26800	0
195	20250513	172300	246916775	26800	26800	26800	26800	0
196	20250513	172200	246916775	26800	26800	26800	26800	0
197	20250513	172100	246916775	26800	26800	26800	26800	0
198	20250513	172000	246916775	26800	26800	26800	26800	0
199	20250513	171900	246916775	26800	26800	26800	26800	0
200	20250513	171800	246916775	26800	26800	26800	26800	0
201	20250513	171700	246916775	26800	26800	26800	26800	0
202	20250513	171600	246916775	26800	26800	26800	26800	0
203	20250513	171500	246916775	26800	26800	26800	26800	0
204	20250513	171400	246916775	26800	26800	26800	26800	0
205	20250513	171300	246916775	26800	26800	26800	26800	0
206	20250513	171200	246916775	26800	26800	26800	26800	0
207	20250513	171100	246916775	26800	26800	26800	26800	0
208	20250513	171000	246916775	26800	26800	26800	26800	0
209	20250513	170900	246916775	26800	26800	26800	26800	0
210	20250513	170800	246916775	26800	26800	26800	26800	0
211	20250513	170700	246916775	26800	26800	26800	26800	0
212	20250513	170600	246916775	26800	26800	26800	26800	81
213	20250513	170500	246916775	26800	26800	26800	26800	0
214	20250513	170400	246916775	26800	26800	26800	26800	0
215	20250513	170300	246916775	26800	26800	26800	26800	0
216	20250513	170200	246916775	26800	26800	26800	26800	0
217	20250513	170100	246916775	26800	26800	26800	26800	0
218	20250513	170000	246916775	26800	26800	26800	26800	0
219	20250513	165900	246916775	26800	26800	26800	26800	0
220	20250513	165800	246916775	26800	26800	26800	26800	0
221	20250513	165700	246916775	26800	26800	26800	26800	0
222	20250513	165600	246916775	26800	26800	26800	26800	0
223	20250513	165500	246916775	26800	26800	26800	26800	0
224	20250513	165400	246916775	26800	26800	26800	26800	0
225	20250513	165300	246916775	26800	26800	26800	26800	0
226	20250513	165200	246916775	26800	26800	26800	26800	0
227	20250513	165100	246916775	26800	26800	26800	26800	0
228	20250513	165000	246916775	26800	26800	26800	26800	0
229	20250513	164900	246916775	26800	26800	26800	26800	0
230	20250513	164800	246916775	26800	26800	26800	26800	0
231	20250513	164700	246916775	26800	26800	26800	26800	0
232	20250513	164600	246916775	26800	26800	26800	26800	0
233	20250513	164500	246916775	26800	26800	26800	26800	0
234	20250513	164400	246916775	26800	26800	26800	26800	0
235	20250513	164300	246916775	26800	26800	26800	26800	0
236	20250513	164200	246916775	26800	26800	26800	26800	0
237	20250513	164100	246916775	26800	26800	26800	26800	0
238	20250513	164000	246916775	26800	26800	26800	26800	0
239	20250513	163900	246916775	26800	26800	26800	26800	0
240	20250513	163800	246916775	26800	26800	26800	26800	0
241	20250513	163700	246916775	26800	26800	26800	26800	0
242	20250513	163600	246916775	26800	26800	26800	26800	81
243	20250513	163500	246916775	26800	26800	26800	26800	0
244	20250513	163400	246916775	26800	26800	26800	26800	0
245	20250513	163300	246916775	26800	26800	26800	26800	0
246	20250513	163200	246916775	26800	26800	26800	26800	0
247	20250513	163100	246916775	26800	26800	26800	26800	0
248	20250513	163000	246916775	26800	26800	26800	26800	0
249	20250513	162900	246916775	26800	26800	26800	26800	0
250	20250513	162800	246916775	26800	26800	26800	26800	0
251	20250513	162700	246916775	26800	26800	26800	26800	0
252	20250513	162600	246916775	26800	26800	26800	26800	0
253	20250513	162500	246916775	26800	26800	26800	26800	0
254	20250513	162400	246916775	26800	26800	26800	26800	0
255	20250513	162300	246916775	26800	26800	26800	26800	0
256	20250513	162200	246916775	26800	26800	26800	26800	0
257	20250513	162100	246916775	26800	26800	26800	26800	0
258	20250513	162000	246916775	26800	26800	26800	26800	0
259	20250513	161900	246916775	26800	26800	26800	26800	0
260	20250513	161800	246916775	26800	26800	26800	26800	0
261	20250513	161700	246916775	26800	26800	26800	26800	0
262	20250513	161600	246916775	26800	26800	26800	26800	0
263	20250513	161500	246916775	26800	26800	26800	26800	0
264	20250513	161400	246916775	26800	26800	26800	26800	0
265	20250513	161300	246916775	26800	26800	26800	26800	0
266	20250513	161200	246916775	26800	26800	26800	26800	0
267	20250513	161100	246916775	26800	26800	26800	26800	0
268	20250513	161000	246916775	26800	26800	26800	26800	0
269	20250513	160900	246916775	26800	26800	26800	26800	0
270	20250513	160800	246916775	26800	26800	26800	26800	0
271	20250513	160700	246916775	26800	26800	26800	26800	0
272	20250513	160600	246916775	26800	26800	26800	26800	81
273	20250513	160500	246916775	26800	26800	26800	26800	0
274	20250513	160400	246916775	26800	26800	26800	26800	0
275	20250513	160300	246916775	26800	26800	26800	26800	0
276	20250513	160200	246916775	26800	26800	26800	26800	0
277	20250513	160100	246916775	26800	26800	26800	26800	0
278	20250513	160000	246916775	26800	26800	26800	26800	0
279	20250513	155900	246916775	26800	26800	26800	26800	0
280	20250513	155800	246916775	26800	26800	26800	26800	0
281	20250513	155700	246916775	26800	26800	26800	26800	0
282	20250513	155600	246916775	26800	26800	26800	26800	0
283	20250513	155500	246916775	26800	26800	26800	26800	0
284	20250513	155400	246916775	26800	26800	26800	26800	0
285	20250513	155300	246916775	26800	26800	26800	26800	0
286	20250513	155200	246916775	26800	26800	26800	26800	0
287	20250513	155100	246916775	26800	26800	26800	26800	0
288	20250513	155000	246916775	26800	26800	26800	26800	0
289	20250513	154900	246916775	26800	26800	26800	26800	0
290	20250513	154800	246916775	26800	26800	26800	26800	0
291	20250513	154700	246916775	26800	26800	26800	26800	0
292	20250513	154600	246916775	26800	26800	26800	26800	0
293	20250513	154500	246916775	26800	26800	26800	26800	0
294	20250513	154400	246916775	26800	26800	26800	26800	0
295	20250513	154300	246916775	26800	26800	26800	26800	0
296	20250513	154200	246916775	26800	26800	26800	26800	0
297	20250513	154100	246916775	26800	26800	26800	26800	0
298	20250513	154000	246916775	26800	26800	26800	26800	0
299	20250513	153900	246916775	26800	26800	26800	26800	0
300	20250513	153800	246916775	26800	26800	26800	26800	0
301	20250513	153700	246916775	26800	26800	26800	26800	0
302	20250513	153600	246916775	26800	26800	26800	26800	81
303	20250513	153500	246916775	26800	26800	26800	26800	0
304	20250513	153400	246916775	26800	26800	26800	26800	0
305	20250513	153300	246916775	26800	26800	26800	26800	0
306	20250513	153200	246916775	26800	26800	26800	26800	0
307	20250513	153100	246916775	26800	26800	26800	26800	0
308	20250513	153000	246916775	26800	26800	26800	26800	81
309	20250513	152900	244745975	26850	26850	26850	26850	0
310	20250513	152800	244745975	26850	26850	26850	26850	0
311	20250513	152700	244745975	26850	26850	26850	26850	0
312	20250513	152600	244745975	26850	26850	26850	26850	0
313	20250513	152500	244745975	26850	26850	26850	26850	0
314	20250513	152400	244745975	26850	26850	26850	26850	0
315	20250513	152300	244745975	26850	26850	26850	26850	0
316	20250513	152200	244745975	26850	26850	26850	26850	0
317	20250513	152100	244745975	26850	26850	26850	26850	0
318	20250513	152000	244745975	26850	26850	26850	26850	0
319	20250513	151900	244745975	26850	26750	26850	26750	171
320	20250513	151800	240169775	26700	26700	26700	26700	0
321	20250513	151700	240169775	26700	26700	26700	26700	158
322	20250513	151600	235951175	26750	26750	26750	26750	1
323	20250513	151500	235924425	26650	26650	26650	26650	0
324	20250513	151400	235924425	26650	26650	26650	26650	0
325	20250513	151300	235924425	26650	26650	26650	26650	0
326	20250513	151200	235924425	26650	26650	26650	26650	0
327	20250513	151100	235924425	26650	26650	26650	26650	0
328	20250513	151000	235924425	26650	26650	26650	26650	0
329	20250513	150900	235924425	26650	26650	26650	26650	0
330	20250513	150800	235924425	26650	26650	26650	26650	0
331	20250513	150700	235924425	26650	26650	26650	26650	0
332	20250513	150600	235924425	26650	26650	26650	26650	0
333	20250513	150500	235924425	26650	26650	26650	26650	0
334	20250513	150400	235924425	26650	26650	26650	26650	0
335	20250513	150300	235924425	26650	26650	26650	26650	0
336	20250513	150200	235924425	26650	26650	26650	26650	0
337	20250513	150100	235924425	26650	26700	26725	26650	203
338	20250513	150000	230506450	26700	26700	26700	26700	1
339	20250513	145900	230479750	26700	26700	26700	26700	1
340	20250513	145800	230453050	26700	26700	26700	26700	1
341	20250513	145700	230426350	26725	26725	26725	26725	0
342	20250513	145600	230426350	26725	26725	26725	26725	0
343	20250513	145500	230426350	26725	26725	26725	26725	0
344	20250513	145400	230426350	26725	26725	26725	26725	0
345	20250513	145300	230426350	26725	26725	26725	26725	10
346	20250513	145200	230159100	26725	26725	26725	26725	0
347	20250513	145100	230159100	26725	26725	26725	26725	0
348	20250513	145000	230159100	26725	26725	26725	26725	0
349	20250513	144900	230159100	26725	26725	26725	26725	0
350	20250513	144800	230159100	26725	26725	26725	26725	0
351	20250513	144700	230159100	26725	26725	26725	26725	0
352	20250513	144600	230159100	26725	26725	26725	26725	0
353	20250513	144500	230159100	26725	26725	26725	26725	0
354	20250513	144400	230159100	26725	26725	26725	26725	0
355	20250513	144300	230159100	26725	26725	26725	26725	5
356	20250513	144200	230025475	26725	26725	26725	26725	0
357	20250513	144100	230025475	26725	26725	26725	26725	0
358	20250513	144000	230025475	26725	26725	26725	26725	0
359	20250513	143900	230025475	26725	26725	26725	26725	0
360	20250513	143800	230025475	26725	26725	26725	26725	0
361	20250513	143700	230025475	26725	26725	26725	26725	0
362	20250513	143600	230025475	26725	26725	26725	26725	0
363	20250513	143500	230025475	26725	26725	26725	26725	5
364	20250513	143400	229891850	26750	26750	26750	26750	3
365	20250513	143300	229811600	26750	26750	26750	26750	0
366	20250513	143200	229811600	26750	26750	26750	26750	0
367	20250513	143100	229811600	26750	26750	26750	26750	0
368	20250513	143000	229811600	26750	26750	26750	26750	42
369	20250513	142900	228688100	26750	26750	26750	26750	0
370	20250513	142800	228688100	26750	26750	26750	26750	38
371	20250513	142700	227671600	26750	26750	26750	26750	19
372	20250513	142600	227163350	26700	26700	26700	26700	2
373	20250513	142500	227109950	26750	26750	26750	26750	0
374	20250513	142400	227109950	26750	26750	26750	26750	0
375	20250513	142300	227109950	26750	26700	26750	26700	2
376	20250513	142200	227056500	26700	26700	26700	26700	0
377	20250513	142100	227056500	26700	26700	26700	26700	0
378	20250513	142000	227056500	26700	26700	26700	26700	0
379	20250513	141900	227056500	26700	26700	26700	26700	69
380	20250513	141800	225214200	26600	26600	26600	26600	0
381	20250513	141700	225214200	26600	26600	26600	26600	0
382	20250513	141600	225214200	26600	26600	26600	26600	3
383	20250513	141500	225134400	26650	26700	26700	26650	53
384	20250513	141400	223720100	26700	26700	26700	26700	0
385	20250513	141300	223720100	26700	26700	26700	26700	0
386	20250513	141200	223720100	26700	26700	26700	26700	2
387	20250513	141100	223666700	26700	26700	26700	26700	1
388	20250513	141000	223640000	26700	26700	26700	26700	0
389	20250513	140900	223640000	26700	26700	26700	26700	0
390	20250513	140800	223640000	26700	26700	26700	26700	0
391	20250513	140700	223640000	26700	26700	26700	26700	10
392	20250513	140600	223373000	26700	26700	26700	26700	0
393	20250513	140500	223373000	26700	26700	26700	26700	0
394	20250513	140400	223373000	26700	26700	26700	26700	0
395	20250513	140300	223373000	26700	26700	26700	26700	0
396	20250513	140200	223373000	26700	26700	26700	26700	1
397	20250513	140100	223346300	26600	26600	26600	26600	0
398	20250513	140000	223346300	26600	26600	26600	26600	0
399	20250513	135900	223346300	26600	26600	26600	26600	20
400	20250513	135800	222814300	26600	26600	26600	26600	0
401	20250513	135700	222814300	26600	26600	26600	26600	11
402	20250513	135600	222521700	26600	26600	26600	26600	0
403	20250513	135500	222521700	26600	26600	26600	26600	1
404	20250513	135400	222495100	26600	26600	26600	26600	0
405	20250513	135300	222495100	26600	26650	26650	26600	39
406	20250513	135200	221455800	26600	26600	26600	26600	3
407	20250513	135100	221376000	26600	26600	26600	26600	7
408	20250513	135000	221189800	26650	26650	26650	26650	0
409	20250513	134900	221189800	26650	26650	26650	26650	0
410	20250513	134800	221189800	26650	26650	26650	26650	1
411	20250513	134700	221163150	26600	26600	26600	26600	1680
412	20250513	134600	176475150	26650	26650	26650	26650	0
413	20250513	134500	176475150	26650	26650	26650	26650	5
414	20250513	134400	176341900	26650	26650	26650	26650	0
415	20250513	134300	176341900	26650	26650	26650	26650	0
416	20250513	134200	176341900	26650	26650	26650	26650	0
417	20250513	134100	176341900	26650	26650	26650	26650	0
418	20250513	134000	176341900	26650	26650	26650	26650	1
419	20250513	133900	176315250	26650	26650	26650	26650	0
420	20250513	133800	176315250	26650	26650	26650	26650	0
421	20250513	133700	176315250	26650	26650	26650	26650	1
422	20250513	133600	176288600	26650	26650	26650	26650	5
423	20250513	133500	176155350	26650	26650	26650	26650	3
424	20250513	133400	176075400	26650	26750	26750	26650	659
425	20250513	133300	158506750	26750	26750	26750	26750	0
426	20250513	133200	158506750	26750	26750	26750	26750	0
427	20250513	133100	158506750	26750	26750	26750	26750	0
428	20250513	133000	158506750	26750	26750	26750	26750	35
429	20250513	132900	157570500	26750	26750	26750	26750	0
430	20250513	132800	157570500	26750	26750	26750	26750	55
431	20250513	132700	156099250	26750	26750	26750	26750	97
432	20250513	132600	153504500	26750	26750	26750	26750	0
433	20250513	132500	153504500	26750	26750	26750	26750	4
434	20250513	132400	153397500	26750	26750	26750	26750	1
435	20250513	132300	153370750	26700	26700	26700	26700	0
436	20250513	132200	153370750	26700	26700	26700	26700	0
437	20250513	132100	153370750	26700	26700	26700	26700	0
438	20250513	132000	153370750	26700	26700	26700	26700	0
439	20250513	131900	153370750	26700	26700	26700	26700	1
440	20250513	131800	153344050	26700	26700	26700	26700	1
441	20250513	131700	153317350	26750	26750	26750	26750	0
442	20250513	131600	153317350	26750	26750	26750	26750	0
443	20250513	131500	153317350	26750	26750	26750	26750	18
444	20250513	131400	152835850	26750	26750	26750	26750	0
445	20250513	131300	152835850	26750	26750	26750	26750	0
446	20250513	131200	152835850	26750	26750	26750	26750	0
447	20250513	131100	152835850	26750	26750	26750	26750	0
448	20250513	131000	152835850	26750	26750	26750	26750	0
449	20250513	130900	152835850	26750	26750	26750	26750	0
450	20250513	130800	152835850	26750	26750	26750	26750	0
451	20250513	130700	152835850	26750	26750	26750	26750	0
452	20250513	130600	152835850	26750	26750	26750	26750	0
453	20250513	130500	152835850	26750	26750	26750	26750	0
454	20250513	130400	152835850	26750	26750	26750	26700	447
455	20250513	130300	140893150	26800	26800	26950	26800	422
456	20250513	130200	129550300	26800	26800	26800	26800	0
457	20250513	130100	129550300	26800	26750	26800	26750	22
458	20250513	130000	128961700	26750	26750	26750	26750	57
459	20250513	125900	127436950	26800	26800	26800	26800	0
460	20250513	125800	127436950	26800	26800	26800	26800	0
461	20250513	125700	127436950	26800	26800	26800	26800	0
462	20250513	125600	127436950	26800	26800	26800	26800	0
463	20250513	125500	127436950	26800	26800	26800	26800	136
464	20250513	125400	123792150	26800	26800	26800	26800	0
465	20250513	125300	123792150	26800	26800	26800	26800	0
466	20250513	125200	123792150	26800	26800	26800	26800	0
467	20250513	125100	123792150	26800	26800	26800	26800	0
468	20250513	125000	123792150	26800	26800	26800	26800	0
469	20250513	124900	123792150	26800	26800	26800	26800	30
470	20250513	124800	122988150	26800	26800	26800	26800	0
471	20250513	124700	122988150	26800	26800	26800	26800	44
472	20250513	124600	121808950	26800	26800	26800	26800	0
473	20250513	124500	121808950	26800	26800	26850	26800	3
474	20250513	124400	121728500	26800	26800	26800	26800	0
475	20250513	124300	121728500	26800	26800	26800	26800	10
476	20250513	124200	121460500	26800	26800	26800	26800	0
477	20250513	124100	121460500	26800	26800	26800	26800	0
478	20250513	124000	121460500	26800	26800	26800	26800	69
479	20250513	123900	119611300	26800	26800	26800	26800	100
480	20250513	123800	116931300	26800	26800	26800	26800	1
481	20250513	123700	116904500	26800	26800	26800	26800	0
482	20250513	123600	116904500	26800	26800	26800	26800	100
483	20250513	123500	114224500	26800	26800	26800	26800	141
484	20250513	123400	110445700	26800	26750	26800	26750	100
485	20250513	123300	107767700	26750	26750	26750	26750	1
486	20250513	123200	107740950	26700	26700	26700	26700	0
487	20250513	123100	107740950	26700	26700	26700	26700	0
488	20250513	123000	107740950	26700	26700	26700	26700	0
489	20250513	122900	107740950	26700	26700	26700	26700	0
490	20250513	122800	107740950	26700	26700	26700	26700	0
491	20250513	122700	107740950	26700	26700	26700	26700	0
492	20250513	122600	107740950	26700	26700	26700	26700	0
493	20250513	122500	107740950	26700	26700	26700	26700	0
494	20250513	122400	107740950	26700	26700	26700	26700	1
495	20250513	122300	107714250	26750	26750	26750	26750	0
496	20250513	122200	107714250	26750	26750	26750	26750	0
497	20250513	122100	107714250	26750	26750	26750	26750	0
498	20250513	122000	107714250	26750	26750	26750	26750	0
499	20250513	121900	107714250	26750	26750	26750	26750	0
500	20250513	121800	107714250	26750	26750	26750	26750	0
501	20250513	121700	107714250	26750	26750	26750	26750	1
502	20250513	121600	107687500	26750	26750	26750	26750	1
503	20250513	121500	107660750	26750	26750	26750	26750	250
504	20250513	121400	100973250	26700	26700	26700	26700	0
505	20250513	121300	100973250	26700	26700	26700	26700	0
506	20250513	121200	100973250	26700	26700	26700	26700	1
507	20250513	121100	100946550	26700	26700	26700	26700	1
508	20250513	121000	100919850	26700	26700	26700	26700	0
509	20250513	120900	100919850	26700	26700	26700	26700	0
510	20250513	120800	100919850	26700	26700	26700	26700	0
511	20250513	120700	100919850	26700	26700	26700	26700	0
512	20250513	120600	100919850	26700	26700	26700	26700	0
513	20250513	120500	100919850	26700	26700	26700	26700	0
514	20250513	120400	100919850	26700	26700	26700	26700	231
515	20250513	120300	94752150	26750	26750	26750	26750	0
516	20250513	120200	94752150	26750	26750	26750	26750	0
517	20250513	120100	94752150	26750	26750	26750	26750	0
518	20250513	120000	94752150	26750	26750	26750	26750	0
519	20250513	115900	94752150	26750	26750	26750	26750	0
520	20250513	115800	94752150	26750	26750	26750	26750	0
521	20250513	115700	94752150	26750	26750	26750	26750	1
522	20250513	115600	94725400	26700	26700	26700	26700	0
523	20250513	115500	94725400	26700	26700	26700	26700	1
524	20250513	115400	94698700	26750	26750	26750	26750	1
525	20250513	115300	94671950	26750	26750	26750	26750	4
526	20250513	115200	94564950	26750	26750	26750	26750	0
527	20250513	115100	94564950	26750	26750	26750	26750	0
528	20250513	115000	94564950	26750	26750	26750	26750	0
529	20250513	114900	94564950	26750	26750	26750	26750	3
530	20250513	114800	94484700	26750	26750	26750	26750	0
531	20250513	114700	94484700	26750	26750	26750	26750	0
532	20250513	114600	94484700	26750	26750	26750	26750	0
533	20250513	114500	94484700	26750	26750	26750	26750	2
534	20250513	114400	94431200	26750	26750	26750	26750	0
535	20250513	114300	94431200	26750	26750	26750	26750	0
536	20250513	114200	94431200	26750	26750	26750	26750	4
537	20250513	114100	94324200	26700	26700	26700	26700	0
538	20250513	114000	94324200	26700	26700	26700	26700	0
539	20250513	113900	94324200	26700	26700	26700	26700	13
540	20250513	113800	93977100	26700	26750	26750	26700	2
541	20250513	113700	93923650	26700	26750	26750	26700	38
542	20250513	113600	92907200	26700	26700	26700	26700	0
543	20250513	113500	92907200	26700	26700	26700	26700	0
544	20250513	113400	92907200	26700	26700	26700	26700	0
545	20250513	113300	92907200	26700	26700	26700	26700	1
546	20250513	113200	92880500	26750	26750	26750	26750	10
547	20250513	113100	92613000	26750	26750	26750	26750	7
548	20250513	113000	92425750	26750	26750	26750	26750	0
549	20250513	112900	92425750	26750	26750	26750	26750	1
550	20250513	112800	92399000	26750	26750	26750	26750	0
551	20250513	112700	92399000	26750	26750	26750	26750	0
552	20250513	112600	92399000	26750	26750	26750	26750	0
553	20250513	112500	92399000	26750	26750	26750	26750	0
554	20250513	112400	92399000	26750	26750	26750	26750	0
555	20250513	112300	92399000	26750	26750	26750	26750	0
556	20250513	112200	92399000	26750	26750	26750	26750	0
557	20250513	112100	92399000	26750	26750	26750	26750	0
558	20250513	112000	92399000	26750	26750	26750	26750	0
559	20250513	111900	92399000	26750	26750	26750	26750	158
560	20250513	111800	88172500	26750	26750	26750	26750	0
561	20250513	111700	88172500	26750	26750	26750	26750	354
562	20250513	111600	78703000	26700	26700	26700	26700	0
563	20250513	111500	78703000	26700	26700	26700	26700	0
564	20250513	111400	78703000	26700	26700	26700	26700	1
565	20250513	111300	78676300	26750	26750	26750	26750	0
566	20250513	111200	78676300	26750	26750	26750	26750	0
567	20250513	111100	78676300	26750	26750	26750	26750	0
568	20250513	111000	78676300	26750	26750	26750	26750	1
569	20250513	110900	78649550	26750	26750	26750	26750	2
570	20250513	110800	78596050	26700	26700	26700	26700	0
571	20250513	110700	78596050	26700	26700	26700	26700	0
572	20250513	110600	78596050	26700	26700	26700	26700	0
573	20250513	110500	78596050	26700	26700	26700	26700	11
574	20250513	110400	78302350	26700	26650	26700	26650	6
575	20250513	110300	78142200	26650	26650	26650	26650	0
576	20250513	110200	78142200	26650	26650	26650	26650	0
577	20250513	110100	78142200	26650	26650	26650	26650	0
578	20250513	110000	78142200	26650	26650	26650	26650	213
579	20250513	105900	72465750	26700	26700	26700	26700	6
580	20250513	105800	72305550	26700	26700	26700	26700	0
581	20250513	105700	72305550	26700	26700	26700	26700	0
582	20250513	105600	72305550	26700	26700	26700	26700	0
583	20250513	105500	72305550	26700	26700	26700	26700	146
584	20250513	105400	68407350	26750	26750	26750	26750	1
585	20250513	105300	68380600	26700	26700	26700	26700	0
586	20250513	105200	68380600	26700	26700	26700	26700	54
587	20250513	105100	66938800	26700	26700	26700	26700	79
588	20250513	105000	64829500	26700	26700	26700	26700	6
589	20250513	104900	64669300	26700	26700	26700	26700	0
590	20250513	104800	64669300	26700	26700	26700	26700	0
591	20250513	104700	64669300	26700	26700	26700	26700	20
592	20250513	104600	64135300	26700	26700	26700	26700	0
593	20250513	104500	64135300	26700	26700	26700	26700	5
594	20250513	104400	64001800	26650	26650	26650	26650	0
595	20250513	104300	64001800	26650	26650	26650	26650	0
596	20250513	104200	64001800	26650	26700	26700	26650	2
597	20250513	104100	63948450	26700	26700	26700	26700	5
598	20250513	104000	63814950	26700	26700	26700	26700	1
599	20250513	103900	63788250	26700	26700	26700	26700	0
600	20250513	103800	63788250	26700	26700	26700	26700	1
601	20250513	103700	63761550	26650	26650	26650	26650	0
602	20250513	103600	63761550	26650	26650	26650	26650	0
603	20250513	103500	63761550	26650	26650	26650	26650	1
604	20250513	103400	63734900	26650	26650	26650	26650	0
605	20250513	103300	63734900	26650	26650	26650	26650	0
606	20250513	103200	63734900	26650	26650	26650	26650	0
607	20250513	103100	63734900	26650	26650	26650	26650	1
608	20250513	103000	63708250	26650	26650	26650	26650	1
609	20250513	102900	63681600	26700	26700	26700	26700	2
610	20250513	102800	63628200	26700	26700	26700	26700	0
611	20250513	102700	63628200	26700	26700	26700	26700	1
612	20250513	102600	63601500	26700	26650	26700	26650	22
613	20250513	102500	63015150	26650	26650	26650	26650	17
614	20250513	102400	62562100	26700	26700	26700	26700	101
615	20250513	102300	59865400	26700	26700	26700	26700	0
616	20250513	102200	59865400	26700	26700	26700	26700	0
617	20250513	102100	59865400	26700	26700	26700	26700	0
618	20250513	102000	59865400	26700	26700	26700	26700	0
619	20250513	101900	59865400	26700	26700	26700	26700	0
620	20250513	101800	59865400	26700	26700	26700	26700	0
621	20250513	101700	59865400	26700	26700	26700	26700	0
622	20250513	101600	59865400	26700	26700	26700	26700	1
623	20250513	101500	59838700	26650	26650	26650	26650	50
624	20250513	101400	58506200	26700	26700	26700	26700	0
625	20250513	101300	58506200	26700	26700	26700	26700	0
626	20250513	101200	58506200	26700	26700	26700	26700	0
627	20250513	101100	58506200	26700	26700	26700	26700	2
628	20250513	101000	58452800	26700	26700	26700	26700	1
629	20250513	100900	58426100	26700	26700	26700	26700	0
630	20250513	100800	58426100	26700	26700	26700	26700	0
631	20250513	100700	58426100	26700	26700	26700	26700	29
632	20250513	100600	57651800	26700	26700	26700	26700	8
633	20250513	100500	57438200	26700	26700	26700	26700	0
634	20250513	100400	57438200	26700	26700	26700	26700	1
635	20250513	100300	57411500	26750	26750	26750	26750	0
636	20250513	100200	57411500	26750	26750	26750	26750	0
637	20250513	100100	57411500	26750	26750	26750	26750	0
638	20250513	100000	57411500	26750	26750	26750	26750	1
639	20250513	095900	57384750	26650	26650	26650	26650	5
640	20250513	095800	57251500	26650	26650	26650	26650	0
641	20250513	095700	57251500	26650	26650	26650	26650	0
642	20250513	095600	57251500	26650	26650	26650	26650	18
643	20250513	095500	56771800	26650	26650	26650	26650	5
644	20250513	095400	56638550	26650	26650	26650	26650	0
645	20250513	095300	56638550	26650	26650	26650	26650	0
646	20250513	095200	56638550	26650	26650	26650	26650	0
647	20250513	095100	56638550	26650	26700	26700	26650	154
648	20250513	095000	52532450	26650	26650	26650	26650	0
649	20250513	094900	52532450	26650	26650	26650	26650	0
650	20250513	094800	52532450	26650	26650	26650	26650	0
651	20250513	094700	52532450	26650	26650	26650	26650	6
652	20250513	094600	52372550	26650	26650	26650	26650	0
653	20250513	094500	52372550	26650	26650	26650	26650	40
654	20250513	094400	51306550	26650	26650	26650	26650	0
655	20250513	094300	51306550	26650	26650	26650	26650	0
656	20250513	094200	51306550	26650	26650	26650	26650	0
657	20250513	094100	51306550	26650	26650	26650	26650	0
658	20250513	094000	51306550	26650	26650	26650	26650	0
659	20250513	093900	51306550	26650	26650	26650	26650	0
660	20250513	093800	51306550	26650	26650	26650	26650	0
661	20250513	093700	51306550	26650	26800	26800	26650	69
662	20250513	093600	49466200	26800	26800	26800	26800	1
663	20250513	093500	49439400	26800	26800	26800	26800	1
664	20250513	093400	49412600	26800	26800	26800	26800	0
665	20250513	093300	49412600	26800	26800	26800	26800	1
666	20250513	093200	49385800	26800	26800	26800	26800	1
667	20250513	093100	49359000	26650	26650	26650	26650	0
668	20250513	093000	49359000	26650	26650	26650	26650	0
669	20250513	092900	49359000	26650	26650	26650	26650	47
670	20250513	092800	48106450	26650	26650	26650	26650	0
671	20250513	092700	48106450	26650	26650	26650	26650	5
672	20250513	092600	47973200	26650	26650	26650	26650	42
673	20250513	092500	46853900	26600	26600	26600	26600	0
674	20250513	092400	46853900	26600	26650	26650	26600	200
675	20250513	092300	41531450	26650	26700	26700	26650	177
676	20250513	092200	36813700	26800	26800	26800	26800	0
677	20250513	092100	36813700	26800	26800	26800	26800	32
678	20250513	092000	35956100	26800	26750	26800	26750	200
679	20250513	091900	30599100	26700	26650	26700	26650	236
680	20250513	091800	24299700	26700	26700	26700	26700	0
681	20250513	091700	24299700	26700	26700	26700	26700	118
682	20250513	091600	21149100	26700	26700	26700	26700	0
683	20250513	091500	21149100	26700	26700	26700	26700	54
684	20250513	091400	19707300	26700	26700	26700	26700	41
685	20250513	091300	18612600	26700	26700	26700	26700	1
686	20250513	091200	18585900	26650	26650	26650	26650	0
687	20250513	091100	18585900	26650	26700	26700	26650	39
688	20250513	091000	17546150	26700	26700	26700	26700	9
689	20250513	090900	17305850	26700	26700	26700	26700	48
690	20250513	090800	16024250	26700	26750	26750	26700	8
691	20250513	090700	15810400	26700	26700	26700	26700	65
692	20250513	090600	14074900	26700	26750	26750	26700	30
693	20250513	090500	13273850	26700	26700	26700	26700	0
694	20250513	090400	13273850	26700	26650	26700	26650	149
695	20250513	090300	9296450	26600	26750	26750	26600	199
696	20250513	090200	3993700	26800	26800	26800	26800	124
697	20250513	090100	670500	26850	26850	26850	26850	10
698	20250513	090000	402000	26800	26800	26800	26800	15