KissMeData/372320/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	210700	478429425	27150	27150	27150	27150	272
3	20250502	210600	478429425	27150	27150	27150	27150	0
4	20250502	210500	478429425	27150	27150	27150	27150	0
5	20250502	210400	478429425	27150	27150	27150	27150	0
6	20250502	210300	478429425	27150	27150	27150	27150	0
7	20250502	210200	478429425	27150	27150	27150	27150	0
8	20250502	210100	478429425	27150	27150	27150	27150	0
9	20250502	210000	478429425	27150	27150	27150	27150	0
10	20250502	205900	478429425	27150	27150	27150	27150	0
11	20250502	205800	478429425	27150	27150	27150	27150	0
12	20250502	205700	478429425	27150	27150	27150	27150	0
13	20250502	205600	478429425	27150	27150	27150	27150	0
14	20250502	205500	478429425	27150	27150	27150	27150	0
15	20250502	205400	478429425	27150	27150	27150	27150	0
16	20250502	205300	478429425	27150	27150	27150	27150	0
17	20250502	205200	478429425	27150	27150	27150	27150	0
18	20250502	205100	478429425	27150	27150	27150	27150	0
19	20250502	205000	478429425	27150	27150	27150	27150	0
20	20250502	204900	478429425	27150	27150	27150	27150	0
21	20250502	204800	478429425	27150	27150	27150	27150	0
22	20250502	204700	478429425	27150	27150	27150	27150	0
23	20250502	204600	478429425	27150	27150	27150	27150	0
24	20250502	204500	478429425	27150	27150	27150	27150	0
25	20250502	204400	478429425	27150	27150	27150	27150	0
26	20250502	204300	478429425	27150	27150	27150	27150	0
27	20250502	204200	478429425	27150	27150	27150	27150	0
28	20250502	204100	478429425	27150	27150	27150	27150	0
29	20250502	204000	478429425	27150	27150	27150	27150	0
30	20250502	203900	478429425	27150	27150	27150	27150	0
31	20250502	203800	478429425	27150	27150	27150	27150	0
32	20250502	203700	478429425	27150	27150	27150	27150	272
33	20250502	203600	478429425	27150	27150	27150	27150	0
34	20250502	203500	478429425	27150	27150	27150	27150	0
35	20250502	203400	478429425	27150	27150	27150	27150	0
36	20250502	203300	478429425	27150	27150	27150	27150	0
37	20250502	203200	478429425	27150	27150	27150	27150	0
38	20250502	203100	478429425	27150	27150	27150	27150	0
39	20250502	203000	478429425	27150	27150	27150	27150	0
40	20250502	202900	478429425	27150	27150	27150	27150	0
41	20250502	202800	478429425	27150	27150	27150	27150	0
42	20250502	202700	478429425	27150	27150	27150	27150	0
43	20250502	202600	478429425	27150	27150	27150	27150	0
44	20250502	202500	478429425	27150	27150	27150	27150	0
45	20250502	202400	478429425	27150	27150	27150	27150	0
46	20250502	202300	478429425	27150	27150	27150	27150	0
47	20250502	202200	478429425	27150	27150	27150	27150	0
48	20250502	202100	478429425	27150	27150	27150	27150	0
49	20250502	202000	478429425	27150	27150	27150	27150	0
50	20250502	201900	478429425	27150	27150	27150	27150	0
51	20250502	201800	478429425	27150	27150	27150	27150	0
52	20250502	201700	478429425	27150	27150	27150	27150	0
53	20250502	201600	478429425	27150	27150	27150	27150	0
54	20250502	201500	478429425	27150	27150	27150	27150	0
55	20250502	201400	478429425	27150	27150	27150	27150	0
56	20250502	201300	478429425	27150	27150	27150	27150	0
57	20250502	201200	478429425	27150	27150	27150	27150	0
58	20250502	201100	478429425	27150	27150	27150	27150	0
59	20250502	201000	478429425	27150	27150	27150	27150	0
60	20250502	200900	478429425	27150	27150	27150	27150	0
61	20250502	200800	478429425	27150	27150	27150	27150	0
62	20250502	200700	478429425	27150	27150	27150	27150	272
63	20250502	200600	478429425	27150	27150	27150	27150	0
64	20250502	200500	478429425	27150	27150	27150	27150	0
65	20250502	200400	478429425	27150	27150	27150	27150	0
66	20250502	200300	478429425	27150	27150	27150	27150	0
67	20250502	200200	478429425	27150	27150	27150	27150	0
68	20250502	200100	478429425	27150	27150	27150	27150	0
69	20250502	200000	478429425	27150	27150	27150	27150	0
70	20250502	195900	478429425	27150	27150	27150	27150	0
71	20250502	195800	478429425	27150	27150	27150	27150	0
72	20250502	195700	478429425	27150	27150	27150	27150	0
73	20250502	195600	478429425	27150	27150	27150	27150	0
74	20250502	195500	478429425	27150	27150	27150	27150	0
75	20250502	195400	478429425	27150	27150	27150	27150	0
76	20250502	195300	478429425	27150	27150	27150	27150	0
77	20250502	195200	478429425	27150	27150	27150	27150	0
78	20250502	195100	478429425	27150	27150	27150	27150	0
79	20250502	195000	478429425	27150	27150	27150	27150	0
80	20250502	194900	478429425	27150	27150	27150	27150	0
81	20250502	194800	478429425	27150	27150	27150	27150	0
82	20250502	194700	478429425	27150	27150	27150	27150	0
83	20250502	194600	478429425	27150	27150	27150	27150	0
84	20250502	194500	478429425	27150	27150	27150	27150	0
85	20250502	194400	478429425	27150	27150	27150	27150	0
86	20250502	194300	478429425	27150	27150	27150	27150	0
87	20250502	194200	478429425	27150	27150	27150	27150	0
88	20250502	194100	478429425	27150	27150	27150	27150	0
89	20250502	194000	478429425	27150	27150	27150	27150	0
90	20250502	193900	478429425	27150	27150	27150	27150	0
91	20250502	193800	478429425	27150	27150	27150	27150	0
92	20250502	193700	478429425	27150	27150	27150	27150	272
93	20250502	193600	478429425	27150	27150	27150	27150	0
94	20250502	193500	478429425	27150	27150	27150	27150	0
95	20250502	193400	478429425	27150	27150	27150	27150	0
96	20250502	193300	478429425	27150	27150	27150	27150	0
97	20250502	193200	478429425	27150	27150	27150	27150	0
98	20250502	193100	478429425	27150	27150	27150	27150	0
99	20250502	193000	478429425	27150	27150	27150	27150	0
100	20250502	192900	478429425	27150	27150	27150	27150	0
101	20250502	192800	478429425	27150	27150	27150	27150	0
102	20250502	192700	478429425	27150	27150	27150	27150	0
103	20250502	192600	478429425	27150	27150	27150	27150	0
104	20250502	192500	478429425	27150	27150	27150	27150	0
105	20250502	192400	478429425	27150	27150	27150	27150	0
106	20250502	192300	478429425	27150	27150	27150	27150	0
107	20250502	192200	478429425	27150	27150	27150	27150	0
108	20250502	192100	478429425	27150	27150	27150	27150	0
109	20250502	192000	478429425	27150	27150	27150	27150	0
110	20250502	191900	478429425	27150	27150	27150	27150	0
111	20250502	191800	478429425	27150	27150	27150	27150	0
112	20250502	191700	478429425	27150	27150	27150	27150	0
113	20250502	191600	478429425	27150	27150	27150	27150	0
114	20250502	191500	478429425	27150	27150	27150	27150	0
115	20250502	191400	478429425	27150	27150	27150	27150	0
116	20250502	191300	478429425	27150	27150	27150	27150	0
117	20250502	191200	478429425	27150	27150	27150	27150	0
118	20250502	191100	478429425	27150	27150	27150	27150	0
119	20250502	191000	478429425	27150	27150	27150	27150	0
120	20250502	190900	478429425	27150	27150	27150	27150	0
121	20250502	190800	478429425	27150	27150	27150	27150	0
122	20250502	190700	478429425	27150	27150	27150	27150	272
123	20250502	190600	478429425	27150	27150	27150	27150	0
124	20250502	190500	478429425	27150	27150	27150	27150	0
125	20250502	190400	478429425	27150	27150	27150	27150	0
126	20250502	190300	478429425	27150	27150	27150	27150	0
127	20250502	190200	478429425	27150	27150	27150	27150	0
128	20250502	190100	478429425	27150	27150	27150	27150	0
129	20250502	190000	478429425	27150	27150	27150	27150	0
130	20250502	185900	478429425	27150	27150	27150	27150	0
131	20250502	185800	478429425	27150	27150	27150	27150	0
132	20250502	185700	478429425	27150	27150	27150	27150	0
133	20250502	185600	478429425	27150	27150	27150	27150	0
134	20250502	185500	478429425	27150	27150	27150	27150	0
135	20250502	185400	478429425	27150	27150	27150	27150	0
136	20250502	185300	478429425	27150	27150	27150	27150	0
137	20250502	185200	478429425	27150	27150	27150	27150	0
138	20250502	185100	478429425	27150	27150	27150	27150	0
139	20250502	185000	478429425	27150	27150	27150	27150	0
140	20250502	184900	478429425	27150	27150	27150	27150	0
141	20250502	184800	478429425	27150	27150	27150	27150	0
142	20250502	184700	478429425	27150	27150	27150	27150	0
143	20250502	184600	478429425	27150	27150	27150	27150	0
144	20250502	184500	478429425	27150	27150	27150	27150	0
145	20250502	184400	478429425	27150	27150	27150	27150	0
146	20250502	184300	478429425	27150	27150	27150	27150	0
147	20250502	184200	478429425	27150	27150	27150	27150	0
148	20250502	184100	478429425	27150	27150	27150	27150	0
149	20250502	184000	478429425	27150	27150	27150	27150	0
150	20250502	183900	478429425	27150	27150	27150	27150	0
151	20250502	183800	478429425	27150	27150	27150	27150	0
152	20250502	183700	478429425	27150	27150	27150	27150	272
153	20250502	183600	478429425	27150	27150	27150	27150	0
154	20250502	183500	478429425	27150	27150	27150	27150	0
155	20250502	183400	478429425	27150	27150	27150	27150	0
156	20250502	183300	478429425	27150	27150	27150	27150	0
157	20250502	183200	478429425	27150	27150	27150	27150	0
158	20250502	183100	478429425	27150	27150	27150	27150	0
159	20250502	183000	478429425	27150	27150	27150	27150	0
160	20250502	182900	478429425	27150	27150	27150	27150	0
161	20250502	182800	478429425	27150	27150	27150	27150	0
162	20250502	182700	478429425	27150	27150	27150	27150	0
163	20250502	182600	478429425	27150	27150	27150	27150	0
164	20250502	182500	478429425	27150	27150	27150	27150	0
165	20250502	182400	478429425	27150	27150	27150	27150	0
166	20250502	182300	478429425	27150	27150	27150	27150	0
167	20250502	182200	478429425	27150	27150	27150	27150	0
168	20250502	182100	478429425	27150	27150	27150	27150	0
169	20250502	182000	478429425	27150	27150	27150	27150	0
170	20250502	181900	478429425	27150	27150	27150	27150	0
171	20250502	181800	478429425	27150	27150	27150	27150	0
172	20250502	181700	478429425	27150	27150	27150	27150	0
173	20250502	181600	478429425	27150	27150	27150	27150	0
174	20250502	181500	478429425	27150	27150	27150	27150	0
175	20250502	181400	478429425	27150	27150	27150	27150	0
176	20250502	181300	478429425	27150	27150	27150	27150	0
177	20250502	181200	478429425	27150	27150	27150	27150	0
178	20250502	181100	478429425	27150	27150	27150	27150	0
179	20250502	181000	478429425	27150	27150	27150	27150	0
180	20250502	180900	478429425	27150	27150	27150	27150	0
181	20250502	180800	478429425	27150	27150	27150	27150	0
182	20250502	180700	478429425	27150	27150	27150	27150	272
183	20250502	180600	478429425	27150	27150	27150	27150	0
184	20250502	180500	478429425	27150	27150	27150	27150	0
185	20250502	180400	478429425	27150	27150	27150	27150	0
186	20250502	180300	478429425	27150	27150	27150	27150	0
187	20250502	180200	478429425	27150	27150	27150	27150	0
188	20250502	180100	478429425	27150	27150	27150	27150	0
189	20250502	180000	478429425	27150	27150	27150	27150	0
190	20250502	175900	478429425	27150	27150	27150	27150	0
191	20250502	175800	478429425	27150	27150	27150	27150	0
192	20250502	175700	478429425	27150	27150	27150	27150	0
193	20250502	175600	478429425	27150	27150	27150	27150	0
194	20250502	175500	478429425	27150	27150	27150	27150	0
195	20250502	175400	478429425	27150	27150	27150	27150	0
196	20250502	175300	478429425	27150	27150	27150	27150	0
197	20250502	175200	478429425	27150	27150	27150	27150	0
198	20250502	175100	478429425	27150	27150	27150	27150	0
199	20250502	175000	478429425	27150	27150	27150	27150	0
200	20250502	174900	478429425	27150	27150	27150	27150	0
201	20250502	174800	478429425	27150	27150	27150	27150	0
202	20250502	174700	478429425	27150	27150	27150	27150	0
203	20250502	174600	478429425	27150	27150	27150	27150	0
204	20250502	174500	478429425	27150	27150	27150	27150	0
205	20250502	174400	478429425	27150	27150	27150	27150	0
206	20250502	174300	478429425	27150	27150	27150	27150	0
207	20250502	174200	478429425	27150	27150	27150	27150	0
208	20250502	174100	478429425	27150	27150	27150	27150	0
209	20250502	174000	478429425	27150	27150	27150	27150	0
210	20250502	173900	478429425	27150	27150	27150	27150	0
211	20250502	173800	478429425	27150	27150	27150	27150	0
212	20250502	173700	478429425	27150	27150	27150	27150	272
213	20250502	173600	478429425	27150	27150	27150	27150	0
214	20250502	173500	478429425	27150	27150	27150	27150	0
215	20250502	173400	478429425	27150	27150	27150	27150	0
216	20250502	173300	478429425	27150	27150	27150	27150	0
217	20250502	173200	478429425	27150	27150	27150	27150	0
218	20250502	173100	478429425	27150	27150	27150	27150	0
219	20250502	173000	478429425	27150	27150	27150	27150	0
220	20250502	172900	478429425	27150	27150	27150	27150	0
221	20250502	172800	478429425	27150	27150	27150	27150	0
222	20250502	172700	478429425	27150	27150	27150	27150	0
223	20250502	172600	478429425	27150	27150	27150	27150	0
224	20250502	172500	478429425	27150	27150	27150	27150	0
225	20250502	172400	478429425	27150	27150	27150	27150	0
226	20250502	172300	478429425	27150	27150	27150	27150	0
227	20250502	172200	478429425	27150	27150	27150	27150	0
228	20250502	172100	478429425	27150	27150	27150	27150	0
229	20250502	172000	478429425	27150	27150	27150	27150	0
230	20250502	171900	478429425	27150	27150	27150	27150	0
231	20250502	171800	478429425	27150	27150	27150	27150	0
232	20250502	171700	478429425	27150	27150	27150	27150	0
233	20250502	171600	478429425	27150	27150	27150	27150	0
234	20250502	171500	478429425	27150	27150	27150	27150	0
235	20250502	171400	478429425	27150	27150	27150	27150	0
236	20250502	171300	478429425	27150	27150	27150	27150	0
237	20250502	171200	478429425	27150	27150	27150	27150	0
238	20250502	171100	478429425	27150	27150	27150	27150	0
239	20250502	171000	478429425	27150	27150	27150	27150	0
240	20250502	170900	478429425	27150	27150	27150	27150	0
241	20250502	170800	478429425	27150	27150	27150	27150	0
242	20250502	170700	478429425	27150	27150	27150	27150	272
243	20250502	170600	478429425	27150	27150	27150	27150	0
244	20250502	170500	478429425	27150	27150	27150	27150	0
245	20250502	170400	478429425	27150	27150	27150	27150	0
246	20250502	170300	478429425	27150	27150	27150	27150	0
247	20250502	170200	478429425	27150	27150	27150	27150	0
248	20250502	170100	478429425	27150	27150	27150	27150	0
249	20250502	170000	478429425	27150	27150	27150	27150	0
250	20250502	165900	478429425	27150	27150	27150	27150	0
251	20250502	165800	478429425	27150	27150	27150	27150	0
252	20250502	165700	478429425	27150	27150	27150	27150	0
253	20250502	165600	478429425	27150	27150	27150	27150	0
254	20250502	165500	478429425	27150	27150	27150	27150	0
255	20250502	165400	478429425	27150	27150	27150	27150	0
256	20250502	165300	478429425	27150	27150	27150	27150	0
257	20250502	165200	478429425	27150	27150	27150	27150	0
258	20250502	165100	478429425	27150	27150	27150	27150	0
259	20250502	165000	478429425	27150	27150	27150	27150	0
260	20250502	164900	478429425	27150	27150	27150	27150	0
261	20250502	164800	478429425	27150	27150	27150	27150	0
262	20250502	164700	478429425	27150	27150	27150	27150	0
263	20250502	164600	478429425	27150	27150	27150	27150	0
264	20250502	164500	478429425	27150	27150	27150	27150	0
265	20250502	164400	478429425	27150	27150	27150	27150	0
266	20250502	164300	478429425	27150	27150	27150	27150	0
267	20250502	164200	478429425	27150	27150	27150	27150	0
268	20250502	164100	478429425	27150	27150	27150	27150	0
269	20250502	164000	478429425	27150	27150	27150	27150	0
270	20250502	163900	478429425	27150	27150	27150	27150	0
271	20250502	163800	478429425	27150	27150	27150	27150	0
272	20250502	163700	478429425	27150	27150	27150	27150	272
273	20250502	163600	478429425	27150	27150	27150	27150	0
274	20250502	163500	478429425	27150	27150	27150	27150	0
275	20250502	163400	478429425	27150	27150	27150	27150	0
276	20250502	163300	478429425	27150	27150	27150	27150	0
277	20250502	163200	478429425	27150	27150	27150	27150	0
278	20250502	163100	478429425	27150	27150	27150	27150	0
279	20250502	163000	478429425	27150	27150	27150	27150	0
280	20250502	162900	478429425	27150	27150	27150	27150	0
281	20250502	162800	478429425	27150	27150	27150	27150	0
282	20250502	162700	478429425	27150	27150	27150	27150	0
283	20250502	162600	478429425	27150	27150	27150	27150	0
284	20250502	162500	478429425	27150	27150	27150	27150	0
285	20250502	162400	478429425	27150	27150	27150	27150	0
286	20250502	162300	478429425	27150	27150	27150	27150	0
287	20250502	162200	478429425	27150	27150	27150	27150	0
288	20250502	162100	478429425	27150	27150	27150	27150	0
289	20250502	162000	478429425	27150	27150	27150	27150	0
290	20250502	161900	478429425	27150	27150	27150	27150	0
291	20250502	161800	478429425	27150	27150	27150	27150	0
292	20250502	161700	478429425	27150	27150	27150	27150	0
293	20250502	161600	478429425	27150	27150	27150	27150	0
294	20250502	161500	478429425	27150	27150	27150	27150	0
295	20250502	161400	478429425	27150	27150	27150	27150	0
296	20250502	161300	478429425	27150	27150	27150	27150	0
297	20250502	161200	478429425	27150	27150	27150	27150	0
298	20250502	161100	478429425	27150	27150	27150	27150	0
299	20250502	161000	478429425	27150	27150	27150	27150	0
300	20250502	160900	478429425	27150	27150	27150	27150	0
301	20250502	160800	478429425	27150	27150	27150	27150	0
302	20250502	160700	478429425	27150	27150	27150	27150	272
303	20250502	160600	478429425	27150	27150	27150	27150	0
304	20250502	160500	478429425	27150	27150	27150	27150	0
305	20250502	160400	478429425	27150	27150	27150	27150	0
306	20250502	160300	478429425	27150	27150	27150	27150	0
307	20250502	160200	478429425	27150	27150	27150	27150	0
308	20250502	160100	478429425	27150	27150	27150	27150	0
309	20250502	160000	478429425	27150	27150	27150	27150	0
310	20250502	155900	478429425	27150	27150	27150	27150	0
311	20250502	155800	478429425	27150	27150	27150	27150	0
312	20250502	155700	478429425	27150	27150	27150	27150	0
313	20250502	155600	478429425	27150	27150	27150	27150	0
314	20250502	155500	478429425	27150	27150	27150	27150	0
315	20250502	155400	478429425	27150	27150	27150	27150	0
316	20250502	155300	478429425	27150	27150	27150	27150	0
317	20250502	155200	478429425	27150	27150	27150	27150	0
318	20250502	155100	478429425	27150	27150	27150	27150	0
319	20250502	155000	478429425	27150	27150	27150	27150	0
320	20250502	154900	478429425	27150	27150	27150	27150	0
321	20250502	154800	478429425	27150	27150	27150	27150	0
322	20250502	154700	478429425	27150	27150	27150	27150	0
323	20250502	154600	478429425	27150	27150	27150	27150	0
324	20250502	154500	478429425	27150	27150	27150	27150	0
325	20250502	154400	478429425	27150	27150	27150	27150	0
326	20250502	154300	478429425	27150	27150	27150	27150	0
327	20250502	154200	478429425	27150	27150	27150	27150	0
328	20250502	154100	478429425	27150	27150	27150	27150	0
329	20250502	154000	478429425	27150	27150	27150	27150	0
330	20250502	153900	478429425	27150	27150	27150	27150	0
331	20250502	153800	478429425	27150	27150	27150	27150	0
332	20250502	153700	478429425	27150	27150	27150	27150	272
333	20250502	153600	478429425	27150	27150	27150	27150	0
334	20250502	153500	478429425	27150	27150	27150	27150	0
335	20250502	153400	478429425	27150	27150	27150	27150	0
336	20250502	153300	478429425	27150	27150	27150	27150	0
337	20250502	153200	478429425	27150	27150	27150	27150	0
338	20250502	153100	478429425	27150	27150	27150	27150	0
339	20250502	153000	478429425	27150	27150	27150	27150	272
340	20250502	152900	471044625	27150	27150	27150	27150	0
341	20250502	152800	471044625	27150	27150	27150	27150	0
342	20250502	152700	471044625	27150	27150	27150	27150	0
343	20250502	152600	471044625	27150	27150	27150	27150	0
344	20250502	152500	471044625	27150	27150	27150	27150	0
345	20250502	152400	471044625	27150	27150	27150	27150	0
346	20250502	152300	471044625	27150	27150	27150	27150	0
347	20250502	152200	471044625	27150	27150	27150	27150	0
348	20250502	152100	471044625	27150	27150	27150	27150	0
349	20250502	152000	471044625	27150	27150	27150	27150	0
350	20250502	151900	471044625	27150	27150	27150	27150	7
351	20250502	151800	470854575	27200	27200	27200	27200	5
352	20250502	151700	470718575	27150	27200	27200	27150	47
353	20250502	151600	469441925	27200	27200	27200	27200	0
354	20250502	151500	469441925	27200	27200	27200	27200	11
355	20250502	151400	469142725	27200	27200	27200	27200	5
356	20250502	151300	469006725	27200	27200	27200	27200	11
357	20250502	151200	468707525	27200	27200	27200	27200	0
358	20250502	151100	468707525	27200	27150	27200	27150	16
359	20250502	151000	468272575	27150	27175	27175	27150	14
360	20250502	150900	467892400	27150	27150	27150	27150	13
361	20250502	150800	467539450	27150	27150	27150	27150	11
362	20250502	150700	467240800	27200	27200	27200	27200	10
363	20250502	150600	466968800	27150	27150	27150	27150	48
364	20250502	150500	465665600	27050	27050	27050	27050	0
365	20250502	150400	465665600	27050	27100	27100	27050	157
366	20250502	150300	461418200	27100	27100	27100	27100	11
367	20250502	150200	461120100	27100	27100	27100	27100	0
368	20250502	150100	461120100	27100	27150	27150	27100	23
369	20250502	150000	460496250	27200	27200	27200	27200	11
370	20250502	145900	460197050	27200	27200	27200	27200	11
371	20250502	145800	459897850	27100	27100	27100	27100	0
372	20250502	145700	459897850	27100	27100	27100	27100	5
373	20250502	145600	459762350	27100	27100	27100	27100	1
374	20250502	145500	459735250	27150	27150	27150	27150	82
375	20250502	145400	457508950	27050	27100	27100	27050	5
376	20250502	145300	457373600	27150	27150	27150	27150	18
377	20250502	145200	456884900	27150	27150	27150	27150	11
378	20250502	145100	456586250	27100	27150	27150	27100	17
379	20250502	145000	456124900	27200	27200	27200	27200	11
380	20250502	144900	455825700	27200	27200	27200	27200	15
381	20250502	144800	455417700	27200	27200	27200	27200	0
382	20250502	144700	455417700	27200	27250	27250	27200	36
383	20250502	144600	454437250	27250	27250	27250	27250	11
384	20250502	144500	454137500	27200	27200	27200	27200	0
385	20250502	144400	454137500	27200	27200	27200	27200	0
386	20250502	144300	454137500	27200	27200	27200	27200	12
387	20250502	144200	453811100	27200	27300	27300	27200	13
388	20250502	144100	453457400	27300	27200	27300	27200	427
389	20250502	144000	441830250	27150	27150	27150	27150	3
390	20250502	143900	441748800	27200	27200	27200	27200	14
391	20250502	143800	441368000	27200	27200	27200	27200	0
392	20250502	143700	441368000	27200	27200	27200	27200	11
393	20250502	143600	441068800	27200	27200	27200	27200	11
394	20250502	143500	440769600	27150	27150	27150	27150	0
395	20250502	143400	440769600	27150	27150	27150	27150	2
396	20250502	143300	440715300	27200	27200	27200	27200	0
397	20250502	143200	440715300	27200	27200	27200	27200	0
398	20250502	143100	440715300	27200	27150	27200	27150	76
399	20250502	143000	438651850	27150	27200	27200	27150	939
400	20250502	142900	413157450	27200	27250	27250	27200	80
401	20250502	142800	410979500	27250	27250	27250	27250	11
402	20250502	142700	410679750	27200	27200	27200	27200	19
403	20250502	142600	410162950	27250	27150	27250	27150	131
404	20250502	142500	406593700	27200	27250	27250	27200	23
405	20250502	142400	405967550	27250	27250	27250	27250	0
406	20250502	142300	405967550	27250	27250	27250	27250	11
407	20250502	142200	405667800	27250	27250	27250	27250	5
408	20250502	142100	405531550	27300	27300	27300	27300	11
409	20250502	142000	405231250	27250	27250	27250	27250	0
410	20250502	141900	405231250	27250	27250	27250	27250	6
411	20250502	141800	405067750	27250	27250	27250	27250	78
412	20250502	141700	402942250	27200	27250	27250	27200	47
413	20250502	141600	401662200	27250	27250	27250	27250	22
414	20250502	141500	401062700	27250	27250	27250	27250	0
415	20250502	141400	401062700	27250	27250	27250	27250	26
416	20250502	141300	400354200	27250	27250	27250	27250	10
417	20250502	141200	400081700	27250	27250	27250	27250	32
418	20250502	141100	399209700	27250	27250	27250	27250	12
419	20250502	141000	398882700	27200	27200	27200	27200	0
420	20250502	140900	398882700	27200	27200	27200	27200	14
421	20250502	140800	398501900	27200	27200	27200	27200	0
422	20250502	140700	398501900	27200	27200	27200	27200	11
423	20250502	140600	398202700	27200	27250	27250	27200	32
424	20250502	140500	397332150	27200	27200	27200	27200	7
425	20250502	140400	397141750	27200	27200	27200	27200	11
426	20250502	140300	396842550	27250	27250	27250	27250	11
427	20250502	140200	396542800	27200	27300	27300	27200	144
428	20250502	140100	392611700	27250	27250	27250	27250	136
429	20250502	140000	388905700	27250	27250	27250	27250	195
430	20250502	135900	383591950	27250	27200	27250	27200	304
431	20250502	135800	375315750	27200	27100	27200	27100	823
432	20250502	135700	352951600	27100	27100	27100	27100	96
433	20250502	135600	350350000	27100	27100	27100	27100	11
434	20250502	135500	350051900	27100	27100	27100	27100	11
435	20250502	135400	349753800	27100	27100	27100	27100	0
436	20250502	135300	349753800	27100	27100	27100	27100	11
437	20250502	135200	349455700	27050	27050	27050	27050	0
438	20250502	135100	349455700	27050	27050	27050	27050	0
439	20250502	135000	349455700	27050	27050	27050	27050	11
440	20250502	134900	349158150	27050	27050	27050	27050	0
441	20250502	134800	349158150	27050	27050	27050	27050	54
442	20250502	134700	347697450	27050	27050	27050	27050	83
443	20250502	134600	345452300	27050	27050	27050	27050	11
444	20250502	134500	345154750	27050	27050	27050	27050	0
445	20250502	134400	345154750	27050	27000	27050	27000	25
446	20250502	134300	344479200	27000	27000	27000	27000	0
447	20250502	134200	344479200	27000	27000	27000	27000	0
448	20250502	134100	344479200	27000	27050	27050	27000	29
449	20250502	134000	343695650	27000	27000	27000	27000	0
450	20250502	133900	343695650	27000	27000	27000	27000	0
451	20250502	133800	343695650	27000	27050	27050	27000	22
452	20250502	133700	343101100	27050	27050	27050	27050	0
453	20250502	133600	343101100	27050	27050	27050	27050	69
454	20250502	133500	341234650	27100	27100	27100	27100	11
455	20250502	133400	340936550	27100	27100	27100	27100	0
456	20250502	133300	340936550	27100	27100	27100	27100	11
457	20250502	133200	340638450	27100	27100	27100	27100	0
458	20250502	133100	340638450	27100	27100	27100	27100	11
459	20250502	133000	340340350	27100	27100	27100	27100	11
460	20250502	132900	340042250	27050	27050	27050	27050	0
461	20250502	132800	340042250	27050	27050	27050	27050	0
462	20250502	132700	340042250	27050	27050	27050	27050	0
463	20250502	132600	340042250	27050	27050	27050	27050	63
464	20250502	132500	338338100	27000	27000	27000	27000	28
465	20250502	132400	337582100	27000	27000	27000	27000	16
466	20250502	132300	337150100	27000	27000	27000	27000	23
467	20250502	132200	336529100	27000	27000	27000	27000	12
468	20250502	132100	336205100	27000	27000	27000	27000	0
469	20250502	132000	336205100	27000	26950	27000	26950	172
470	20250502	131900	331568900	26950	26950	26950	26950	47
471	20250502	131800	330302250	26850	26950	26950	26800	458
472	20250502	131700	318009950	27000	27000	27000	27000	11
473	20250502	131600	317712950	27000	27000	27000	27000	0
474	20250502	131500	317712950	27000	27050	27050	27000	14
475	20250502	131400	317334350	27050	27050	27050	27050	11
476	20250502	131300	317036800	27050	27050	27050	27050	0
477	20250502	131200	317036800	27050	27050	27050	27050	11
478	20250502	131100	316739250	27000	27000	27000	27000	9
479	20250502	131000	316496250	27000	27000	27000	27000	0
480	20250502	130900	316496250	27000	27000	27000	27000	56
481	20250502	130800	314984250	27050	27050	27050	27050	11
482	20250502	130700	314686700	27050	27100	27100	27050	87
483	20250502	130600	312332600	27150	27150	27150	27150	11
484	20250502	130500	312033950	27150	27150	27150	27150	11
485	20250502	130400	311735300	27200	27150	27200	27150	381
486	20250502	130300	301391100	27150	27150	27150	27150	11
487	20250502	130200	301092450	27100	27100	27100	27100	0
488	20250502	130100	301092450	27100	27100	27100	27100	0
489	20250502	130000	301092450	27100	27100	27100	27100	0
490	20250502	125900	301092450	27100	27100	27100	27100	102
491	20250502	125800	298328250	27100	27100	27100	27100	64
492	20250502	125700	296593850	27100	27100	27100	27100	16
493	20250502	125600	296160250	27100	27100	27100	27100	211
494	20250502	125500	290442150	27100	27100	27100	27100	0
495	20250502	125400	290442150	27100	27100	27100	27100	24
496	20250502	125300	289791750	27100	27100	27100	27100	0
497	20250502	125200	289791750	27100	27100	27100	27100	11
498	20250502	125100	289493650	27100	27100	27100	27100	0
499	20250502	125000	289493650	27100	27100	27100	27100	11
500	20250502	124900	289195550	27100	27100	27100	27100	11
501	20250502	124800	288897450	27100	27100	27100	27100	1
502	20250502	124700	288870350	27100	27100	27100	27100	12
503	20250502	124600	288545150	27100	27100	27100	27100	0
504	20250502	124500	288545150	27100	27100	27100	27100	11
505	20250502	124400	288247050	27100	27100	27100	27100	36
506	20250502	124300	287271450	27050	27100	27100	27050	13
507	20250502	124200	286919250	27100	27100	27100	27100	0
508	20250502	124100	286919250	27100	27100	27100	27100	11
509	20250502	124000	286621150	27100	27100	27100	27100	11
510	20250502	123900	286323050	27100	27100	27100	27100	0
511	20250502	123800	286323050	27100	27100	27100	27100	17
512	20250502	123700	285862350	27050	27050	27050	27050	0
513	20250502	123600	285862350	27050	27050	27050	27050	11
514	20250502	123500	285564800	26950	26950	26950	26950	0
515	20250502	123400	285564800	26950	26950	26950	26950	0
516	20250502	123300	285564800	26950	27000	27000	26950	36
517	20250502	123200	284594050	26900	27050	27050	26900	94
518	20250502	123100	282058300	27100	27100	27100	27100	11
519	20250502	123000	281760200	27100	27100	27100	27100	0
520	20250502	122900	281760200	27100	27100	27100	27100	11
521	20250502	122800	281462100	27050	27050	27050	27050	0
522	20250502	122700	281462100	27050	27100	27100	27050	12
523	20250502	122600	281136950	27100	27100	27100	27100	0
524	20250502	122500	281136950	27100	27100	27100	27050	69
525	20250502	122400	279267750	27100	27100	27100	27100	11
526	20250502	122300	278969650	27050	27050	27050	27050	0
527	20250502	122200	278969650	27050	27050	27050	27050	0
528	20250502	122100	278969650	27050	27050	27050	27050	0
529	20250502	122000	278969650	27050	27100	27100	27050	127
530	20250502	121900	275533750	27050	27050	27050	27050	0
531	20250502	121800	275533750	27050	27050	27050	27050	0
532	20250502	121700	275533750	27050	27050	27050	27050	11
533	20250502	121600	275236200	27050	27100	27100	27050	61
534	20250502	121500	273583650	27100	27100	27100	27100	11
535	20250502	121400	273285550	27100	27100	27100	27100	0
536	20250502	121300	273285550	27100	27050	27100	27050	2
537	20250502	121200	273231400	27000	27000	27000	27000	0
538	20250502	121100	273231400	27000	27000	27000	27000	29
539	20250502	121000	272448400	27000	27050	27050	26950	192
540	20250502	120900	267264100	27100	27100	27100	27100	11
541	20250502	120800	266966000	27050	27050	27050	27050	0
542	20250502	120700	266966000	27050	27050	27050	27050	0
543	20250502	120600	266966000	27050	27050	27050	27050	11
544	20250502	120500	266668450	27050	27050	27050	27050	0
545	20250502	120400	266668450	27050	27050	27050	27050	13
546	20250502	120300	266316800	27050	27050	27050	27050	0
547	20250502	120200	266316800	27050	27050	27050	27050	11
548	20250502	120100	266019250	27050	27050	27050	27050	0
549	20250502	120000	266019250	27050	27000	27050	27000	13
550	20250502	115900	265667700	27000	27050	27050	27000	91
551	20250502	115800	263210150	27050	27050	27050	27050	0
552	20250502	115700	263210150	27050	27050	27050	27050	11
553	20250502	115600	262912600	27050	27050	27050	27050	0
554	20250502	115500	262912600	27050	27050	27050	27050	11
555	20250502	115400	262615050	27050	27050	27050	27050	0
556	20250502	115300	262615050	27050	27050	27050	27050	11
557	20250502	115200	262317500	27050	27050	27050	27050	11
558	20250502	115100	262019950	27050	27050	27050	27050	0
559	20250502	115000	262019950	27050	27050	27050	27050	13
560	20250502	114900	261668300	27050	27050	27050	27050	0
561	20250502	114800	261668300	27050	27050	27050	27050	11
562	20250502	114700	261370750	27050	27050	27050	27050	0
563	20250502	114600	261370750	27050	27050	27050	27050	11
564	20250502	114500	261073200	27050	27050	27050	27050	0
565	20250502	114400	261073200	27050	27050	27050	27050	11
566	20250502	114300	260775650	27000	27100	27100	27000	28
567	20250502	114200	260018050	27100	27100	27100	27100	0
568	20250502	114100	260018050	27100	27100	27100	27100	11
569	20250502	114000	259719950	27100	27100	27100	27100	0
570	20250502	113900	259719950	27100	27050	27100	27050	12
571	20250502	113800	259394800	27100	27100	27100	27100	0
572	20250502	113700	259394800	27100	27100	27100	27100	11
573	20250502	113600	259096700	27050	27050	27050	27050	0
574	20250502	113500	259096700	27050	27050	27050	27050	1
575	20250502	113400	259069650	27050	27100	27100	27050	98
576	20250502	113300	256418200	27100	27100	27100	27100	0
577	20250502	113200	256418200	27100	27100	27100	27100	11
578	20250502	113100	256120100	27100	27100	27100	27100	0
579	20250502	113000	256120100	27100	27100	27100	27100	11
580	20250502	112900	255822000	27100	27100	27100	27100	56
581	20250502	112800	254304400	27150	27150	27150	27150	11
582	20250502	112700	254005750	27150	27150	27150	27150	11
583	20250502	112600	253707100	27100	27100	27100	27100	0
584	20250502	112500	253707100	27100	27100	27100	27100	4
585	20250502	112400	253598700	27100	27100	27100	27100	0
586	20250502	112300	253598700	27100	27100	27100	27100	11
587	20250502	112200	253300600	27100	27100	27100	27100	0
588	20250502	112100	253300600	27100	27100	27100	27100	11
589	20250502	112000	253002500	27100	27100	27100	27100	0
590	20250502	111900	253002500	27100	27100	27100	27100	11
591	20250502	111800	252704400	27050	27050	27050	27050	8
592	20250502	111700	252488000	27050	27050	27050	27050	0
593	20250502	111600	252488000	27050	27050	27050	27050	22
594	20250502	111500	251892900	27100	27100	27100	27100	0
595	20250502	111400	251892900	27100	27100	27100	27100	11
596	20250502	111300	251594800	27150	27150	27150	27150	10
597	20250502	111200	251323300	27150	27100	27150	27100	100
598	20250502	111100	248611000	27000	27000	27000	27000	0
599	20250502	111000	248611000	27000	27050	27050	27000	18
600	20250502	110900	248124900	27100	27100	27100	27100	11
601	20250502	110800	247826800	27100	27100	27100	27100	0
602	20250502	110700	247826800	27100	27100	27100	27100	11
603	20250502	110600	247528700	27100	27100	27100	27100	0
604	20250502	110500	247528700	27100	27100	27100	27100	11
605	20250502	110400	247230600	27100	27100	27100	27100	2
606	20250502	110300	247176400	27100	27050	27100	27050	16
607	20250502	110200	246743050	27050	27050	27050	27050	14
608	20250502	110100	246364350	27050	27050	27050	27050	0
609	20250502	110000	246364350	27050	27050	27050	27050	0
610	20250502	105900	246364350	27050	27050	27050	27050	77
611	20250502	105800	244281500	27100	27100	27100	27100	11
612	20250502	105700	243983400	27150	27150	27150	27150	1
613	20250502	105600	243956250	27100	27100	27100	27100	11
614	20250502	105500	243658150	27100	27100	27100	27100	61
615	20250502	105400	242005050	27150	27150	27150	27150	11
616	20250502	105300	241706400	27150	27150	27150	27150	11
617	20250502	105200	241407750	27100	27100	27100	27100	0
618	20250502	105100	241407750	27100	27100	27100	27100	0
619	20250502	105000	241407750	27100	27100	27100	27100	11
620	20250502	104900	241109650	27100	27100	27100	27100	0
621	20250502	104800	241109650	27100	27100	27100	27100	0
622	20250502	104700	241109650	27100	27050	27100	27050	12
623	20250502	104600	240784500	27100	27100	27100	27100	11
624	20250502	104500	240486400	27100	27050	27150	27050	66
625	20250502	104400	238697750	27100	27050	27100	27050	143
626	20250502	104300	234823600	27100	27100	27100	27100	0
627	20250502	104200	234823600	27100	27100	27100	27100	1
628	20250502	104100	234796500	27150	27150	27150	27150	1
629	20250502	104000	234769350	27100	27100	27100	27100	11
630	20250502	103900	234471250	27050	27050	27050	27050	94
631	20250502	103800	231928550	27050	27000	27050	27000	16
632	20250502	103700	231496000	27000	27000	27000	27000	1
633	20250502	103600	231469000	27000	27000	27000	27000	1
634	20250502	103500	231442000	27050	27150	27150	27050	15
635	20250502	103400	231035850	27150	27100	27150	27100	584
636	20250502	103300	215192900	27000	27100	27100	27000	29
637	20250502	103200	214407650	27100	27000	27100	27000	13
638	20250502	103100	214056450	27000	27000	27000	27000	21
639	20250502	103000	213489450	27050	27050	27050	27050	20
640	20250502	102900	212948450	27050	27050	27050	27050	11
641	20250502	102800	212650900	27050	27050	27050	27050	36
642	20250502	102700	211677100	27050	27000	27050	27000	13
643	20250502	102600	211325900	26950	26950	26950	26950	49
644	20250502	102500	210005350	26950	26950	26950	26950	0
645	20250502	102400	210005350	26950	26950	26950	26950	14
646	20250502	102300	209628050	26950	26950	26950	26950	2
647	20250502	102200	209574150	26950	26950	26950	26950	11
648	20250502	102100	209277700	26900	26900	26900	26900	0
649	20250502	102000	209277700	26900	26950	26950	26900	122
650	20250502	101900	205995350	27050	27050	27050	27050	0
651	20250502	101800	205995350	27050	27050	27050	27050	100
652	20250502	101700	203290350	27100	27100	27100	27100	0
653	20250502	101600	203290350	27100	26900	27100	26900	175
654	20250502	101500	198555550	26950	26950	26950	26950	11
655	20250502	101400	198259100	26950	26950	26950	26950	0
656	20250502	101300	198259100	26950	26950	26950	26950	0
657	20250502	101200	198259100	26950	26950	26950	26950	0
658	20250502	101100	198259100	26950	26950	26950	26950	26
659	20250502	101000	197558400	26950	26950	26950	26950	11
660	20250502	100900	197261950	26900	26900	26900	26900	0
661	20250502	100800	197261950	26900	26900	26900	26900	7
662	20250502	100700	197073650	26900	26900	26900	26900	0
663	20250502	100600	197073650	26900	26900	26900	26900	1
664	20250502	100500	197046750	26800	26800	26800	26800	0
665	20250502	100400	197046750	26800	26800	26800	26800	0
666	20250502	100300	197046750	26800	26800	26800	26800	15
667	20250502	100200	196644750	26800	26800	26800	26800	0
668	20250502	100100	196644750	26800	26900	26900	26800	78
669	20250502	100000	194552950	26900	26950	26950	26900	51
670	20250502	095900	193180500	26900	26900	26900	26900	0
671	20250502	095800	193180500	26900	26900	26900	26900	100
672	20250502	095700	190490500	26900	27000	27000	26900	38
673	20250502	095600	189466700	27000	27000	27000	27000	0
674	20250502	095500	189466700	27000	27000	27000	27000	10
675	20250502	095400	189196700	26950	26950	26950	26950	11
676	20250502	095300	188900250	26950	26950	26950	26950	0
677	20250502	095200	188900250	26950	26950	26950	26900	23
678	20250502	095100	188280700	26950	26950	26950	26950	100
679	20250502	095000	185585700	26950	26950	26950	26950	24
680	20250502	094900	184938900	26900	26950	26950	26900	12
681	20250502	094800	184616050	26900	26900	26900	26900	0
682	20250502	094700	184616050	26900	26950	26950	26900	38
683	20250502	094600	183593300	27000	27050	27250	27000	736
684	20250502	094500	163637050	27150	27150	27150	27150	2
685	20250502	094400	163582750	27100	27150	27150	27100	20
686	20250502	094300	163040250	27150	27100	27150	27100	92
687	20250502	094200	160543600	27150	27050	27150	27050	139
688	20250502	094100	156771400	27100	27050	27100	27050	640
689	20250502	094000	139430850	27050	26950	27050	26950	727
690	20250502	093900	119800400	27000	27000	27000	27000	0
691	20250502	093800	119800400	27000	27000	27000	27000	0
692	20250502	093700	119800400	27000	26850	27000	26850	293
693	20250502	093600	111907650	26850	26850	26850	26800	1001
694	20250502	093500	85080250	26850	26800	26850	26800	60
695	20250502	093400	83469550	26800	26800	26800	26800	29
696	20250502	093300	82692350	26750	26750	26750	26750	0
697	20250502	093200	82692350	26750	26750	26750	26750	752
698	20250502	093100	62576350	26750	26750	26750	26750	60
699	20250502	093000	60971350	26750	26750	26750	26750	218
700	20250502	092900	55139850	26700	26700	26700	26700	0
701	20250502	092800	55139850	26700	26700	26700	26700	0
702	20250502	092700	55139850	26700	26750	26750	26700	483
703	20250502	092600	42220150	26800	26800	26800	26750	419
704	20250502	092500	30992600	26750	26750	26750	26750	116
705	20250502	092400	27889600	26600	26600	26600	26600	0
706	20250502	092300	27889600	26600	26600	26600	26600	0
707	20250502	092200	27889600	26600	26700	26800	26600	24
708	20250502	092100	27248100	26800	26800	26800	26800	0
709	20250502	092000	27248100	26800	26800	26800	26800	0
710	20250502	091900	27248100	26800	26800	26800	26800	0
711	20250502	091800	27248100	26800	26750	26800	26750	74
712	20250502	091700	25265200	26750	26650	26750	26650	39
713	20250502	091600	24223200	26650	26700	26700	26650	138
714	20250502	091500	20538700	26700	26700	26700	26700	0
715	20250502	091400	20538700	26700	26700	26700	26550	4
716	20250502	091300	20432050	26550	26550	26550	26550	30
717	20250502	091200	19635550	26550	26600	26600	26550	8
718	20250502	091100	19423100	26600	26600	26600	26600	3
719	20250502	091000	19343300	26550	26550	26550	26550	1
720	20250502	090900	19316750	26550	26550	26550	26500	108
721	20250502	090800	16449650	26550	26600	26600	26550	49
722	20250502	090700	15146850	26600	26600	26600	26600	0
723	20250502	090600	15146850	26600	26600	26600	26600	0
724	20250502	090500	15146850	26600	26550	26600	26550	76
725	20250502	090400	13128550	26500	26550	26550	26500	303
726	20250502	090300	5098950	26500	26500	26500	26500	123
727	20250502	090200	1839450	26550	26550	26550	26550	0
728	20250502	090100	1839450	26550	26550	26550	26550	39
729	20250502	090000	804000	26800	26800	26800	26800	30