KissMeData/383310/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	211100	767487650	27100	27100	27100	27100	1583
3	20250513	211000	767487650	27100	27100	27100	27100	0
4	20250513	210900	767487650	27100	27100	27100	27100	0
5	20250513	210800	767487650	27100	27100	27100	27100	0
6	20250513	210700	767487650	27100	27100	27100	27100	0
7	20250513	210600	767487650	27100	27100	27100	27100	0
8	20250513	210500	767487650	27100	27100	27100	27100	0
9	20250513	210400	767487650	27100	27100	27100	27100	0
10	20250513	210300	767487650	27100	27100	27100	27100	0
11	20250513	210200	767487650	27100	27100	27100	27100	0
12	20250513	210100	767487650	27100	27100	27100	27100	0
13	20250513	210000	767487650	27100	27100	27100	27100	0
14	20250513	205900	767487650	27100	27100	27100	27100	0
15	20250513	205800	767487650	27100	27100	27100	27100	0
16	20250513	205700	767487650	27100	27100	27100	27100	0
17	20250513	205600	767487650	27100	27100	27100	27100	0
18	20250513	205500	767487650	27100	27100	27100	27100	0
19	20250513	205400	767487650	27100	27100	27100	27100	0
20	20250513	205300	767487650	27100	27100	27100	27100	0
21	20250513	205200	767487650	27100	27100	27100	27100	0
22	20250513	205100	767487650	27100	27100	27100	27100	0
23	20250513	205000	767487650	27100	27100	27100	27100	0
24	20250513	204900	767487650	27100	27100	27100	27100	0
25	20250513	204800	767487650	27100	27100	27100	27100	0
26	20250513	204700	767487650	27100	27100	27100	27100	0
27	20250513	204600	767487650	27100	27100	27100	27100	0
28	20250513	204500	767487650	27100	27100	27100	27100	0
29	20250513	204400	767487650	27100	27100	27100	27100	0
30	20250513	204300	767487650	27100	27100	27100	27100	0
31	20250513	204200	767487650	27100	27100	27100	27100	0
32	20250513	204100	767487650	27100	27100	27100	27100	1583
33	20250513	204000	767487650	27100	27100	27100	27100	0
34	20250513	203900	767487650	27100	27100	27100	27100	0
35	20250513	203800	767487650	27100	27100	27100	27100	0
36	20250513	203700	767487650	27100	27100	27100	27100	0
37	20250513	203600	767487650	27100	27100	27100	27100	0
38	20250513	203500	767487650	27100	27100	27100	27100	0
39	20250513	203400	767487650	27100	27100	27100	27100	0
40	20250513	203300	767487650	27100	27100	27100	27100	0
41	20250513	203200	767487650	27100	27100	27100	27100	0
42	20250513	203100	767487650	27100	27100	27100	27100	0
43	20250513	203000	767487650	27100	27100	27100	27100	0
44	20250513	202900	767487650	27100	27100	27100	27100	0
45	20250513	202800	767487650	27100	27100	27100	27100	0
46	20250513	202700	767487650	27100	27100	27100	27100	0
47	20250513	202600	767487650	27100	27100	27100	27100	0
48	20250513	202500	767487650	27100	27100	27100	27100	0
49	20250513	202400	767487650	27100	27100	27100	27100	0
50	20250513	202300	767487650	27100	27100	27100	27100	0
51	20250513	202200	767487650	27100	27100	27100	27100	0
52	20250513	202100	767487650	27100	27100	27100	27100	0
53	20250513	202000	767487650	27100	27100	27100	27100	0
54	20250513	201900	767487650	27100	27100	27100	27100	0
55	20250513	201800	767487650	27100	27100	27100	27100	0
56	20250513	201700	767487650	27100	27100	27100	27100	0
57	20250513	201600	767487650	27100	27100	27100	27100	0
58	20250513	201500	767487650	27100	27100	27100	27100	0
59	20250513	201400	767487650	27100	27100	27100	27100	0
60	20250513	201300	767487650	27100	27100	27100	27100	0
61	20250513	201200	767487650	27100	27100	27100	27100	0
62	20250513	201100	767487650	27100	27100	27100	27100	1583
63	20250513	201000	767487650	27100	27100	27100	27100	0
64	20250513	200900	767487650	27100	27100	27100	27100	0
65	20250513	200800	767487650	27100	27100	27100	27100	0
66	20250513	200700	767487650	27100	27100	27100	27100	0
67	20250513	200600	767487650	27100	27100	27100	27100	0
68	20250513	200500	767487650	27100	27100	27100	27100	0
69	20250513	200400	767487650	27100	27100	27100	27100	0
70	20250513	200300	767487650	27100	27100	27100	27100	0
71	20250513	200200	767487650	27100	27100	27100	27100	0
72	20250513	200100	767487650	27100	27100	27100	27100	0
73	20250513	200000	767487650	27100	27100	27100	27100	0
74	20250513	195900	767487650	27100	27100	27100	27100	0
75	20250513	195800	767487650	27100	27100	27100	27100	0
76	20250513	195700	767487650	27100	27100	27100	27100	0
77	20250513	195600	767487650	27100	27100	27100	27100	0
78	20250513	195500	767487650	27100	27100	27100	27100	0
79	20250513	195400	767487650	27100	27100	27100	27100	0
80	20250513	195300	767487650	27100	27100	27100	27100	0
81	20250513	195200	767487650	27100	27100	27100	27100	0
82	20250513	195100	767487650	27100	27100	27100	27100	0
83	20250513	195000	767487650	27100	27100	27100	27100	0
84	20250513	194900	767487650	27100	27100	27100	27100	0
85	20250513	194800	767487650	27100	27100	27100	27100	0
86	20250513	194700	767487650	27100	27100	27100	27100	0
87	20250513	194600	767487650	27100	27100	27100	27100	0
88	20250513	194500	767487650	27100	27100	27100	27100	0
89	20250513	194400	767487650	27100	27100	27100	27100	0
90	20250513	194300	767487650	27100	27100	27100	27100	0
91	20250513	194200	767487650	27100	27100	27100	27100	0
92	20250513	194100	767487650	27100	27100	27100	27100	1583
93	20250513	194000	767487650	27100	27100	27100	27100	0
94	20250513	193900	767487650	27100	27100	27100	27100	0
95	20250513	193800	767487650	27100	27100	27100	27100	0
96	20250513	193700	767487650	27100	27100	27100	27100	0
97	20250513	193600	767487650	27100	27100	27100	27100	0
98	20250513	193500	767487650	27100	27100	27100	27100	0
99	20250513	193400	767487650	27100	27100	27100	27100	0
100	20250513	193300	767487650	27100	27100	27100	27100	0
101	20250513	193200	767487650	27100	27100	27100	27100	0
102	20250513	193100	767487650	27100	27100	27100	27100	0
103	20250513	193000	767487650	27100	27100	27100	27100	0
104	20250513	192900	767487650	27100	27100	27100	27100	0
105	20250513	192800	767487650	27100	27100	27100	27100	0
106	20250513	192700	767487650	27100	27100	27100	27100	0
107	20250513	192600	767487650	27100	27100	27100	27100	0
108	20250513	192500	767487650	27100	27100	27100	27100	0
109	20250513	192400	767487650	27100	27100	27100	27100	0
110	20250513	192300	767487650	27100	27100	27100	27100	0
111	20250513	192200	767487650	27100	27100	27100	27100	0
112	20250513	192100	767487650	27100	27100	27100	27100	0
113	20250513	192000	767487650	27100	27100	27100	27100	0
114	20250513	191900	767487650	27100	27100	27100	27100	0
115	20250513	191800	767487650	27100	27100	27100	27100	0
116	20250513	191700	767487650	27100	27100	27100	27100	0
117	20250513	191600	767487650	27100	27100	27100	27100	0
118	20250513	191500	767487650	27100	27100	27100	27100	0
119	20250513	191400	767487650	27100	27100	27100	27100	0
120	20250513	191300	767487650	27100	27100	27100	27100	0
121	20250513	191200	767487650	27100	27100	27100	27100	0
122	20250513	191100	767487650	27100	27100	27100	27100	1583
123	20250513	191000	767487650	27100	27100	27100	27100	0
124	20250513	190900	767487650	27100	27100	27100	27100	0
125	20250513	190800	767487650	27100	27100	27100	27100	0
126	20250513	190700	767487650	27100	27100	27100	27100	0
127	20250513	190600	767487650	27100	27100	27100	27100	0
128	20250513	190500	767487650	27100	27100	27100	27100	0
129	20250513	190400	767487650	27100	27100	27100	27100	0
130	20250513	190300	767487650	27100	27100	27100	27100	0
131	20250513	190200	767487650	27100	27100	27100	27100	0
132	20250513	190100	767487650	27100	27100	27100	27100	0
133	20250513	190000	767487650	27100	27100	27100	27100	0
134	20250513	185900	767487650	27100	27100	27100	27100	0
135	20250513	185800	767487650	27100	27100	27100	27100	0
136	20250513	185700	767487650	27100	27100	27100	27100	0
137	20250513	185600	767487650	27100	27100	27100	27100	0
138	20250513	185500	767487650	27100	27100	27100	27100	0
139	20250513	185400	767487650	27100	27100	27100	27100	0
140	20250513	185300	767487650	27100	27100	27100	27100	0
141	20250513	185200	767487650	27100	27100	27100	27100	0
142	20250513	185100	767487650	27100	27100	27100	27100	0
143	20250513	185000	767487650	27100	27100	27100	27100	0
144	20250513	184900	767487650	27100	27100	27100	27100	0
145	20250513	184800	767487650	27100	27100	27100	27100	0
146	20250513	184700	767487650	27100	27100	27100	27100	0
147	20250513	184600	767487650	27100	27100	27100	27100	0
148	20250513	184500	767487650	27100	27100	27100	27100	0
149	20250513	184400	767487650	27100	27100	27100	27100	0
150	20250513	184300	767487650	27100	27100	27100	27100	0
151	20250513	184200	767487650	27100	27100	27100	27100	0
152	20250513	184100	767487650	27100	27100	27100	27100	1583
153	20250513	184000	767487650	27100	27100	27100	27100	0
154	20250513	183900	767487650	27100	27100	27100	27100	0
155	20250513	183800	767487650	27100	27100	27100	27100	0
156	20250513	183700	767487650	27100	27100	27100	27100	0
157	20250513	183600	767487650	27100	27100	27100	27100	0
158	20250513	183500	767487650	27100	27100	27100	27100	0
159	20250513	183400	767487650	27100	27100	27100	27100	0
160	20250513	183300	767487650	27100	27100	27100	27100	0
161	20250513	183200	767487650	27100	27100	27100	27100	0
162	20250513	183100	767487650	27100	27100	27100	27100	0
163	20250513	183000	767487650	27100	27100	27100	27100	0
164	20250513	182900	767487650	27100	27100	27100	27100	0
165	20250513	182800	767487650	27100	27100	27100	27100	0
166	20250513	182700	767487650	27100	27100	27100	27100	0
167	20250513	182600	767487650	27100	27100	27100	27100	0
168	20250513	182500	767487650	27100	27100	27100	27100	0
169	20250513	182400	767487650	27100	27100	27100	27100	0
170	20250513	182300	767487650	27100	27100	27100	27100	0
171	20250513	182200	767487650	27100	27100	27100	27100	0
172	20250513	182100	767487650	27100	27100	27100	27100	0
173	20250513	182000	767487650	27100	27100	27100	27100	0
174	20250513	181900	767487650	27100	27100	27100	27100	0
175	20250513	181800	767487650	27100	27100	27100	27100	0
176	20250513	181700	767487650	27100	27100	27100	27100	0
177	20250513	181600	767487650	27100	27100	27100	27100	0
178	20250513	181500	767487650	27100	27100	27100	27100	0
179	20250513	181400	767487650	27100	27100	27100	27100	0
180	20250513	181300	767487650	27100	27100	27100	27100	0
181	20250513	181200	767487650	27100	27100	27100	27100	0
182	20250513	181100	767487650	27100	27100	27100	27100	1583
183	20250513	181000	767487650	27100	27100	27100	27100	0
184	20250513	180900	767487650	27100	27100	27100	27100	0
185	20250513	180800	767487650	27100	27100	27100	27100	0
186	20250513	180700	767487650	27100	27100	27100	27100	0
187	20250513	180600	767487650	27100	27100	27100	27100	0
188	20250513	180500	767487650	27100	27100	27100	27100	0
189	20250513	180400	767487650	27100	27100	27100	27100	0
190	20250513	180300	767487650	27100	27100	27100	27100	0
191	20250513	180200	767487650	27100	27100	27100	27100	0
192	20250513	180100	767487650	27100	27100	27100	27100	0
193	20250513	180000	767487650	27100	27100	27100	27100	0
194	20250513	175900	767487650	27100	27100	27100	27100	0
195	20250513	175800	767487650	27100	27100	27100	27100	0
196	20250513	175700	767487650	27100	27100	27100	27100	0
197	20250513	175600	767487650	27100	27100	27100	27100	0
198	20250513	175500	767487650	27100	27100	27100	27100	0
199	20250513	175400	767487650	27100	27100	27100	27100	0
200	20250513	175300	767487650	27100	27100	27100	27100	0
201	20250513	175200	767487650	27100	27100	27100	27100	0
202	20250513	175100	767487650	27100	27100	27100	27100	0
203	20250513	175000	767487650	27100	27100	27100	27100	0
204	20250513	174900	767487650	27100	27100	27100	27100	0
205	20250513	174800	767487650	27100	27100	27100	27100	0
206	20250513	174700	767487650	27100	27100	27100	27100	0
207	20250513	174600	767487650	27100	27100	27100	27100	0
208	20250513	174500	767487650	27100	27100	27100	27100	0
209	20250513	174400	767487650	27100	27100	27100	27100	0
210	20250513	174300	767487650	27100	27100	27100	27100	0
211	20250513	174200	767487650	27100	27100	27100	27100	0
212	20250513	174100	767487650	27100	27100	27100	27100	1583
213	20250513	174000	767487650	27100	27100	27100	27100	0
214	20250513	173900	767487650	27100	27100	27100	27100	0
215	20250513	173800	767487650	27100	27100	27100	27100	0
216	20250513	173700	767487650	27100	27100	27100	27100	0
217	20250513	173600	767487650	27100	27100	27100	27100	0
218	20250513	173500	767487650	27100	27100	27100	27100	0
219	20250513	173400	767487650	27100	27100	27100	27100	0
220	20250513	173300	767487650	27100	27100	27100	27100	0
221	20250513	173200	767487650	27100	27100	27100	27100	0
222	20250513	173100	767487650	27100	27100	27100	27100	0
223	20250513	173000	767487650	27100	27100	27100	27100	0
224	20250513	172900	767487650	27100	27100	27100	27100	0
225	20250513	172800	767487650	27100	27100	27100	27100	0
226	20250513	172700	767487650	27100	27100	27100	27100	0
227	20250513	172600	767487650	27100	27100	27100	27100	0
228	20250513	172500	767487650	27100	27100	27100	27100	0
229	20250513	172400	767487650	27100	27100	27100	27100	0
230	20250513	172300	767487650	27100	27100	27100	27100	0
231	20250513	172200	767487650	27100	27100	27100	27100	0
232	20250513	172100	767487650	27100	27100	27100	27100	0
233	20250513	172000	767487650	27100	27100	27100	27100	0
234	20250513	171900	767487650	27100	27100	27100	27100	0
235	20250513	171800	767487650	27100	27100	27100	27100	0
236	20250513	171700	767487650	27100	27100	27100	27100	0
237	20250513	171600	767487650	27100	27100	27100	27100	0
238	20250513	171500	767487650	27100	27100	27100	27100	0
239	20250513	171400	767487650	27100	27100	27100	27100	0
240	20250513	171300	767487650	27100	27100	27100	27100	0
241	20250513	171200	767487650	27100	27100	27100	27100	0
242	20250513	171100	767487650	27100	27100	27100	27100	1583
243	20250513	171000	767487650	27100	27100	27100	27100	0
244	20250513	170900	767487650	27100	27100	27100	27100	0
245	20250513	170800	767487650	27100	27100	27100	27100	0
246	20250513	170700	767487650	27100	27100	27100	27100	0
247	20250513	170600	767487650	27100	27100	27100	27100	0
248	20250513	170500	767487650	27100	27100	27100	27100	0
249	20250513	170400	767487650	27100	27100	27100	27100	0
250	20250513	170300	767487650	27100	27100	27100	27100	0
251	20250513	170200	767487650	27100	27100	27100	27100	0
252	20250513	170100	767487650	27100	27100	27100	27100	0
253	20250513	170000	767487650	27100	27100	27100	27100	0
254	20250513	165900	767487650	27100	27100	27100	27100	0
255	20250513	165800	767487650	27100	27100	27100	27100	0
256	20250513	165700	767487650	27100	27100	27100	27100	0
257	20250513	165600	767487650	27100	27100	27100	27100	0
258	20250513	165500	767487650	27100	27100	27100	27100	0
259	20250513	165400	767487650	27100	27100	27100	27100	0
260	20250513	165300	767487650	27100	27100	27100	27100	0
261	20250513	165200	767487650	27100	27100	27100	27100	0
262	20250513	165100	767487650	27100	27100	27100	27100	0
263	20250513	165000	767487650	27100	27100	27100	27100	0
264	20250513	164900	767487650	27100	27100	27100	27100	0
265	20250513	164800	767487650	27100	27100	27100	27100	0
266	20250513	164700	767487650	27100	27100	27100	27100	0
267	20250513	164600	767487650	27100	27100	27100	27100	0
268	20250513	164500	767487650	27100	27100	27100	27100	0
269	20250513	164400	767487650	27100	27100	27100	27100	0
270	20250513	164300	767487650	27100	27100	27100	27100	0
271	20250513	164200	767487650	27100	27100	27100	27100	0
272	20250513	164100	767487650	27100	27100	27100	27100	1583
273	20250513	164000	767487650	27100	27100	27100	27100	0
274	20250513	163900	767487650	27100	27100	27100	27100	0
275	20250513	163800	767487650	27100	27100	27100	27100	0
276	20250513	163700	767487650	27100	27100	27100	27100	0
277	20250513	163600	767487650	27100	27100	27100	27100	0
278	20250513	163500	767487650	27100	27100	27100	27100	0
279	20250513	163400	767487650	27100	27100	27100	27100	0
280	20250513	163300	767487650	27100	27100	27100	27100	0
281	20250513	163200	767487650	27100	27100	27100	27100	0
282	20250513	163100	767487650	27100	27100	27100	27100	0
283	20250513	163000	767487650	27100	27100	27100	27100	0
284	20250513	162900	767487650	27100	27100	27100	27100	0
285	20250513	162800	767487650	27100	27100	27100	27100	0
286	20250513	162700	767487650	27100	27100	27100	27100	0
287	20250513	162600	767487650	27100	27100	27100	27100	0
288	20250513	162500	767487650	27100	27100	27100	27100	0
289	20250513	162400	767487650	27100	27100	27100	27100	0
290	20250513	162300	767487650	27100	27100	27100	27100	0
291	20250513	162200	767487650	27100	27100	27100	27100	0
292	20250513	162100	767487650	27100	27100	27100	27100	0
293	20250513	162000	767487650	27100	27100	27100	27100	0
294	20250513	161900	767487650	27100	27100	27100	27100	0
295	20250513	161800	767487650	27100	27100	27100	27100	0
296	20250513	161700	767487650	27100	27100	27100	27100	0
297	20250513	161600	767487650	27100	27100	27100	27100	0
298	20250513	161500	767487650	27100	27100	27100	27100	0
299	20250513	161400	767487650	27100	27100	27100	27100	0
300	20250513	161300	767487650	27100	27100	27100	27100	0
301	20250513	161200	767487650	27100	27100	27100	27100	0
302	20250513	161100	767487650	27100	27100	27100	27100	1583
303	20250513	161000	767487650	27100	27100	27100	27100	0
304	20250513	160900	767487650	27100	27100	27100	27100	0
305	20250513	160800	767487650	27100	27100	27100	27100	0
306	20250513	160700	767487650	27100	27100	27100	27100	0
307	20250513	160600	767487650	27100	27100	27100	27100	0
308	20250513	160500	767487650	27100	27100	27100	27100	0
309	20250513	160400	767487650	27100	27100	27100	27100	0
310	20250513	160300	767487650	27100	27100	27100	27100	0
311	20250513	160200	767487650	27100	27100	27100	27100	0
312	20250513	160100	767487650	27100	27100	27100	27100	0
313	20250513	160000	767487650	27100	27100	27100	27100	0
314	20250513	155900	767487650	27100	27100	27100	27100	0
315	20250513	155800	767487650	27100	27100	27100	27100	0
316	20250513	155700	767487650	27100	27100	27100	27100	0
317	20250513	155600	767487650	27100	27100	27100	27100	0
318	20250513	155500	767487650	27100	27100	27100	27100	0
319	20250513	155400	767487650	27100	27100	27100	27100	0
320	20250513	155300	767487650	27100	27100	27100	27100	0
321	20250513	155200	767487650	27100	27100	27100	27100	0
322	20250513	155100	767487650	27100	27100	27100	27100	0
323	20250513	155000	767487650	27100	27100	27100	27100	0
324	20250513	154900	767487650	27100	27100	27100	27100	0
325	20250513	154800	767487650	27100	27100	27100	27100	0
326	20250513	154700	767487650	27100	27100	27100	27100	0
327	20250513	154600	767487650	27100	27100	27100	27100	0
328	20250513	154500	767487650	27100	27100	27100	27100	0
329	20250513	154400	767487650	27100	27100	27100	27100	0
330	20250513	154300	767487650	27100	27100	27100	27100	0
331	20250513	154200	767487650	27100	27100	27100	27100	0
332	20250513	154100	767487650	27100	27100	27100	27100	1583
333	20250513	154000	767487650	27100	27100	27100	27100	0
334	20250513	153900	767487650	27100	27100	27100	27100	0
335	20250513	153800	767487650	27100	27100	27100	27100	0
336	20250513	153700	767487650	27100	27100	27100	27100	0
337	20250513	153600	767487650	27100	27100	27100	27100	0
338	20250513	153500	767487650	27100	27100	27100	27100	0
339	20250513	153400	767487650	27100	27100	27100	27100	0
340	20250513	153300	767487650	27100	27100	27100	27100	0
341	20250513	153200	767487650	27100	27100	27100	27100	0
342	20250513	153100	767487650	27100	27100	27100	27100	0
343	20250513	153000	767487650	27100	27100	27100	27100	1583
344	20250513	152900	724588350	27200	27200	27200	27200	0
345	20250513	152800	724588350	27200	27200	27200	27200	0
346	20250513	152700	724588350	27200	27200	27200	27200	0
347	20250513	152600	724588350	27200	27200	27200	27200	0
348	20250513	152500	724588350	27200	27200	27200	27200	0
349	20250513	152400	724588350	27200	27200	27200	27200	0
350	20250513	152300	724588350	27200	27200	27200	27200	0
351	20250513	152200	724588350	27200	27200	27200	27200	0
352	20250513	152100	724588350	27200	27200	27200	27200	0
353	20250513	152000	724588350	27200	27200	27200	27200	0
354	20250513	151900	724588350	27200	27200	27200	27150	618
355	20250513	151800	707780000	27200	27200	27200	27200	0
356	20250513	151700	707780000	27200	27200	27200	27200	5
357	20250513	151600	707644000	27200	27200	27200	27200	0
358	20250513	151500	707644000	27200	27200	27200	27200	0
359	20250513	151400	707644000	27200	27150	27200	27150	229
360	20250513	151300	701423850	27150	27150	27150	27150	106
361	20250513	151200	698545950	27150	27150	27150	27150	20
362	20250513	151100	698002950	27150	27150	27150	27100	24
363	20250513	151000	697351400	27150	27150	27200	27150	66
364	20250513	150900	695559450	27200	27200	27200	27150	167
365	20250513	150800	691017200	27200	27150	27200	27150	203
366	20250513	150700	685496950	27150	27150	27200	27150	4
367	20250513	150600	685388250	27150	27200	27200	27150	14
368	20250513	150500	685007650	27200	27150	27200	27150	45
369	20250513	150400	683785350	27200	27200	27200	27150	59
370	20250513	150300	682182500	27150	27150	27150	27150	22
371	20250513	150200	681585200	27200	27150	27200	27100	398
372	20250513	150100	670784800	27200	27150	27200	27150	11
373	20250513	150000	670485750	27250	27250	27250	27250	3
374	20250513	145900	670404000	27150	27150	27200	27150	140
375	20250513	145800	666599000	27200	27200	27200	27200	20
376	20250513	145700	666055000	27200	27200	27200	27200	36
377	20250513	145600	665075800	27200	27200	27200	27200	0
378	20250513	145500	665075800	27200	27250	27250	27200	8
379	20250513	145400	664858150	27200	27200	27200	27200	0
380	20250513	145300	664858150	27200	27150	27200	27150	117
381	20250513	145200	661678650	27150	27150	27150	27150	36
382	20250513	145100	660701250	27200	27150	27200	27150	38
383	20250513	145000	659668150	27200	27250	27250	27200	171
384	20250513	144900	655016900	27250	27200	27250	27175	199
385	20250513	144800	649603550	27150	27150	27150	27150	0
386	20250513	144700	649603550	27150	27150	27150	27150	37
387	20250513	144600	648599000	27200	27200	27200	27200	6
388	20250513	144500	648435800	27200	27150	27200	27100	13
389	20250513	144400	648082800	27150	27150	27150	27150	17
390	20250513	144300	647621250	27150	27150	27150	27150	7
391	20250513	144200	647431200	27150	27150	27150	27150	151
392	20250513	144100	643331550	27150	27150	27150	27150	2
393	20250513	144000	643277250	27150	27150	27150	27150	5
394	20250513	143900	643141500	27150	27100	27150	27100	64
395	20250513	143800	641407000	27150	27150	27150	27150	10
396	20250513	143700	641135500	27150	27150	27150	27150	65
397	20250513	143600	639370750	27150	27150	27150	27150	173
398	20250513	143500	634673800	27150	27150	27150	27150	28
399	20250513	143400	633913600	27150	27150	27150	27150	34
400	20250513	143300	632990500	27200	27200	27200	27200	1
401	20250513	143200	632963300	27150	27150	27150	27150	6
402	20250513	143100	632800400	27200	27200	27200	27150	415
403	20250513	143000	621533000	27200	27200	27200	27200	6
404	20250513	142900	621369800	27150	27200	27200	27150	212
405	20250513	142800	615603500	27150	27200	27200	27150	4
406	20250513	142700	615494850	27150	27150	27150	27150	0
407	20250513	142600	615494850	27150	27150	27150	27150	30
408	20250513	142500	614680350	27150	27150	27150	27150	1
409	20250513	142400	614653200	27150	27150	27150	27150	3
410	20250513	142300	614571750	27150	27200	27200	27150	5
411	20250513	142200	614435900	27200	27200	27200	27200	12
412	20250513	142100	614109500	27200	27150	27200	27150	35
413	20250513	142000	613158750	27150	27150	27150	27150	0
414	20250513	141900	613158750	27150	27200	27200	27150	10
415	20250513	141800	612887150	27200	27200	27200	27200	194
416	20250513	141700	607610350	27200	27250	27250	27200	24
417	20250513	141600	606956650	27250	27250	27250	27250	17
418	20250513	141500	606493400	27250	27250	27250	27250	0
419	20250513	141400	606493400	27250	27250	27250	27250	0
420	20250513	141300	606493400	27250	27250	27250	27250	292
421	20250513	141200	598536400	27250	27250	27250	27250	20
422	20250513	141100	597991400	27200	27200	27200	27200	48
423	20250513	141000	596685800	27200	27200	27200	27200	0
424	20250513	140900	596685800	27200	27200	27200	27200	7
425	20250513	140800	596495400	27250	27250	27250	27250	8
426	20250513	140700	596277400	27200	27200	27200	27200	115
427	20250513	140600	593149400	27200	27200	27200	27200	125
428	20250513	140500	589749400	27200	27200	27200	27200	1
429	20250513	140400	589722200	27200	27200	27200	27200	21
430	20250513	140300	589151000	27200	27250	27250	27200	221
431	20250513	140200	583139700	27250	27250	27250	27250	0
432	20250513	140100	583139700	27250	27250	27250	27250	0
433	20250513	140000	583139700	27250	27200	27250	27200	2
434	20250513	135900	583085250	27250	27250	27250	27250	12
435	20250513	135800	582758250	27225	27250	27250	27225	80
436	20250513	135700	580579000	27250	27250	27250	27250	6
437	20250513	135600	580415500	27250	27250	27250	27250	12
438	20250513	135500	580088500	27200	27200	27200	27200	0
439	20250513	135400	580088500	27200	27200	27200	27200	0
440	20250513	135300	580088500	27200	27200	27200	27200	0
441	20250513	135200	580088500	27200	27200	27200	27200	25
442	20250513	135100	579408500	27200	27200	27200	27200	1
443	20250513	135000	579381300	27200	27200	27250	27200	199
444	20250513	134900	573967900	27200	27200	27200	27200	31
445	20250513	134800	573124700	27250	27250	27250	27250	1
446	20250513	134700	573097450	27250	27250	27250	27250	99
447	20250513	134600	570399700	27300	27300	27300	27300	0
448	20250513	134500	570399700	27300	27300	27300	27300	3
449	20250513	134400	570317800	27250	27250	27250	27200	492
450	20250513	134300	556921800	27250	27300	27300	27250	77
451	20250513	134200	554823400	27300	27300	27350	27300	57
452	20250513	134100	553267200	27300	27300	27300	27300	18
453	20250513	134000	552775800	27300	27300	27300	27300	1
454	20250513	133900	552748500	27300	27350	27350	27300	23
455	20250513	133800	552120400	27350	27300	27350	27300	74
456	20250513	133700	550098350	27350	27350	27350	27350	0
457	20250513	133600	550098350	27350	27350	27350	27350	1
458	20250513	133500	550071000	27350	27350	27350	27250	338
459	20250513	133400	540842350	27350	27350	27350	27350	540
460	20250513	133300	526073350	27400	27400	27400	27400	22
461	20250513	133200	525470550	27400	27400	27400	27400	21
462	20250513	133100	524895150	27400	27400	27400	27400	0
463	20250513	133000	524895150	27400	27400	27400	27400	58
464	20250513	132900	523305950	27400	27400	27400	27400	4
465	20250513	132800	523196350	27400	27400	27400	27400	201
466	20250513	132700	517688950	27400	27400	27400	27400	1
467	20250513	132600	517661550	27400	27400	27400	27400	1
468	20250513	132500	517634150	27400	27400	27400	27400	0
469	20250513	132400	517634150	27400	27400	27400	27400	0
470	20250513	132300	517634150	27400	27400	27400	27400	0
471	20250513	132200	517634150	27400	27400	27400	27400	0
472	20250513	132100	517634150	27400	27400	27400	27400	9
473	20250513	132000	517387550	27350	27350	27350	27350	0
474	20250513	131900	517387550	27350	27400	27400	27350	5
475	20250513	131800	517250750	27400	27350	27400	27350	2
476	20250513	131700	517196000	27400	27400	27400	27400	3
477	20250513	131600	517113800	27400	27400	27400	27400	0
478	20250513	131500	517113800	27400	27400	27400	27400	3
479	20250513	131400	517031600	27400	27400	27400	27400	348
480	20250513	131300	507496400	27450	27450	27450	27450	65
481	20250513	131200	505712150	27500	27500	27500	27500	0
482	20250513	131100	505712150	27500	27500	27500	27500	0
483	20250513	131000	505712150	27500	27500	27500	27500	1
484	20250513	130900	505684650	27500	27500	27500	27450	34
485	20250513	130800	504750950	27500	27500	27500	27500	0
486	20250513	130700	504750950	27500	27500	27500	27500	0
487	20250513	130600	504750950	27500	27500	27500	27500	1
488	20250513	130500	504723450	27500	27450	27500	27450	111
489	20250513	130400	501675800	27450	27475	27500	27450	40
490	20250513	130300	500577400	27500	27500	27500	27450	25
491	20250513	130200	499889950	27500	27500	27500	27450	173
492	20250513	130100	495137950	27450	27450	27500	27450	171
493	20250513	130000	490443900	27500	27500	27500	27500	12
494	20250513	125900	490113900	27450	27450	27500	27450	171
495	20250513	125800	485418100	27450	27550	27550	27450	160
496	20250513	125700	481018100	27500	27500	27500	27500	1
497	20250513	125600	480990600	27500	27500	27550	27500	65
498	20250513	125500	479202400	27500	27500	27500	27500	1
499	20250513	125400	479174900	27500	27500	27500	27500	1
500	20250513	125300	479147400	27500	27500	27500	27500	1
501	20250513	125200	479119900	27500	27550	27550	27500	155
502	20250513	125100	474849750	27500	27500	27500	27500	1
503	20250513	125000	474822250	27550	27550	27550	27550	5
504	20250513	124900	474684500	27500	27500	27500	27500	1
505	20250513	124800	474657000	27500	27500	27500	27500	1
506	20250513	124700	474629500	27500	27500	27500	27500	1
507	20250513	124600	474602000	27550	27500	27550	27500	8
508	20250513	124500	474381700	27500	27500	27500	27500	0
509	20250513	124400	474381700	27500	27500	27500	27500	0
510	20250513	124300	474381700	27500	27500	27500	27500	0
511	20250513	124200	474381700	27500	27500	27500	27500	0
512	20250513	124100	474381700	27500	27500	27500	27500	42
513	20250513	124000	473226700	27550	27550	27550	27550	0
514	20250513	123900	473226700	27550	27550	27550	27550	0
515	20250513	123800	473226700	27550	27500	27550	27500	49
516	20250513	123700	471878750	27550	27500	27550	27500	6
517	20250513	123600	471713500	27500	27500	27550	27500	86
518	20250513	123500	469348150	27500	27500	27500	27500	2
519	20250513	123400	469293150	27500	27500	27500	27500	1
520	20250513	123300	469265650	27550	27550	27550	27550	14
521	20250513	123200	468879950	27500	27500	27550	27500	62
522	20250513	123100	467174250	27500	27550	27550	27500	25
523	20250513	123000	466486050	27500	27500	27500	27500	206
524	20250513	122900	460821050	27500	27500	27500	27500	3
525	20250513	122800	460738550	27500	27500	27500	27500	2
526	20250513	122700	460683550	27500	27500	27500	27500	1
527	20250513	122600	460656050	27550	27500	27550	27500	2
528	20250513	122500	460601000	27550	27525	27550	27525	14
529	20250513	122400	460215325	27550	27550	27550	27550	12
530	20250513	122300	459884725	27550	27550	27550	27550	5
531	20250513	122200	459746975	27500	27500	27500	27500	0
532	20250513	122100	459746975	27500	27500	27500	27500	0
533	20250513	122000	459746975	27500	27500	27500	27500	0
534	20250513	121900	459746975	27500	27500	27500	27500	0
535	20250513	121800	459746975	27500	27500	27500	27500	184
536	20250513	121700	454686975	27500	27500	27500	27500	1
537	20250513	121600	454659475	27550	27550	27550	27550	0
538	20250513	121500	454659475	27550	27550	27550	27550	0
539	20250513	121400	454659475	27550	27550	27550	27550	0
540	20250513	121300	454659475	27550	27550	27550	27550	6
541	20250513	121200	454494175	27550	27550	27550	27550	0
542	20250513	121100	454494175	27550	27500	27550	27500	103
543	20250513	121000	451661525	27550	27550	27550	27550	38
544	20250513	120900	450614625	27550	27550	27550	27550	12
545	20250513	120800	450284025	27550	27550	27550	27550	2
546	20250513	120700	450228925	27550	27550	27550	27550	1
547	20250513	120600	450201375	27550	27550	27550	27550	1
548	20250513	120500	450173825	27550	27550	27550	27550	0
549	20250513	120400	450173825	27550	27550	27550	27550	0
550	20250513	120300	450173825	27550	27550	27550	27550	0
551	20250513	120200	450173825	27550	27550	27550	27550	0
552	20250513	120100	450173825	27550	27550	27550	27550	1
553	20250513	120000	450146275	27550	27550	27550	27525	17
554	20250513	115900	449677950	27550	27550	27550	27500	86
555	20250513	115800	447308850	27550	27550	27550	27550	4
556	20250513	115700	447198650	27550	27550	27550	27550	0
557	20250513	115600	447198650	27550	27550	27550	27550	101
558	20250513	115500	444416100	27550	27550	27550	27550	1
559	20250513	115400	444388550	27600	27600	27600	27600	1
560	20250513	115300	444360950	27600	27600	27600	27600	2
561	20250513	115200	444305750	27600	27600	27600	27600	31
562	20250513	115100	443450150	27600	27600	27600	27600	0
563	20250513	115000	443450150	27600	27600	27600	27600	1
564	20250513	114900	443422550	27600	27600	27600	27600	97
565	20250513	114800	440745350	27600	27600	27600	27600	14
566	20250513	114700	440358950	27650	27650	27650	27650	0
567	20250513	114600	440358950	27650	27600	27650	27600	10
568	20250513	114500	440082550	27600	27600	27600	27600	2
569	20250513	114400	440027350	27650	27650	27650	27650	88
570	20250513	114300	437594150	27650	27650	27650	27650	0
571	20250513	114200	437594150	27650	27650	27650	27650	0
572	20250513	114100	437594150	27650	27650	27650	27650	0
573	20250513	114000	437594150	27650	27650	27650	27650	9
574	20250513	113900	437345300	27600	27650	27650	27600	147
575	20250513	113800	433281250	27650	27700	27700	27650	17
576	20250513	113700	432811100	27700	27600	27700	27600	462
577	20250513	113600	420053350	27550	27550	27550	27550	10
578	20250513	113500	419777850	27550	27600	27600	27550	27
579	20250513	113400	419033950	27550	27550	27550	27550	74
580	20250513	113300	416995250	27550	27550	27550	27550	8
581	20250513	113200	416774850	27600	27650	27650	27600	26
582	20250513	113100	416057150	27650	27600	27650	27600	349
583	20250513	113000	406424300	27600	27600	27600	27600	0
584	20250513	112900	406424300	27600	27550	27600	27550	98
585	20250513	112800	403721000	27550	27550	27550	27550	1
586	20250513	112700	403693450	27550	27550	27550	27550	0
587	20250513	112600	403693450	27550	27550	27550	27550	16
588	20250513	112500	403252650	27550	27550	27550	27550	146
589	20250513	112400	399230350	27550	27600	27600	27550	79
590	20250513	112300	397051550	27600	27600	27600	27600	0
591	20250513	112200	397051550	27600	27600	27600	27600	1
592	20250513	112100	397023950	27650	27650	27650	27650	1
593	20250513	112000	396996300	27625	27625	27625	27625	0
594	20250513	111900	396996300	27625	27650	27650	27600	63
595	20250513	111800	395257400	27600	27625	27650	27600	24
596	20250513	111700	394594050	27650	27650	27650	27650	81
597	20250513	111600	392354400	27650	27650	27650	27650	0
598	20250513	111500	392354400	27650	27650	27650	27650	0
599	20250513	111400	392354400	27650	27650	27650	27650	0
600	20250513	111300	392354400	27650	27650	27650	27650	2
601	20250513	111200	392299100	27600	27600	27600	27600	0
602	20250513	111100	392299100	27600	27600	27600	27600	93
603	20250513	111000	389732300	27650	27650	27650	27650	1
604	20250513	110900	389704650	27650	27650	27650	27650	26
605	20250513	110800	388985750	27700	27700	27700	27700	0
606	20250513	110700	388985750	27700	27700	27700	27700	3
607	20250513	110600	388902650	27650	27650	27650	27650	1
608	20250513	110500	388875000	27700	27700	27700	27700	1
609	20250513	110400	388847300	27700	27600	27750	27600	314
610	20250513	110300	380162700	27650	27650	27650	27650	41
611	20250513	110200	379029050	27650	27650	27650	27650	53
612	20250513	110100	377563600	27650	27650	27650	27600	538
613	20250513	110000	362711950	27700	27800	27800	27700	37
614	20250513	105900	361684350	27650	27650	27650	27650	18
615	20250513	105800	361186650	27650	27650	27650	27650	5
616	20250513	105700	361048400	27650	27650	27650	27650	20
617	20250513	105600	360495400	27650	27650	27650	27650	62
618	20250513	105500	358781100	27650	27650	27650	27650	2
619	20250513	105400	358725800	27700	27700	27700	27700	1
620	20250513	105300	358698100	27700	27700	27700	27700	3
621	20250513	105200	358615000	27700	27700	27700	27700	117
622	20250513	105100	355374100	27750	27750	27750	27750	2
623	20250513	105000	355318600	27750	27750	27750	27750	36
624	20250513	104900	354319600	27750	27750	27750	27750	0
625	20250513	104800	354319600	27750	27800	27800	27750	14
626	20250513	104700	353931000	27800	27800	27800	27800	10
627	20250513	104600	353653000	27800	27800	27800	27800	3
628	20250513	104500	353569600	27800	27800	27800	27800	10
629	20250513	104400	353291600	27800	27800	27800	27800	0
630	20250513	104300	353291600	27800	27800	27800	27800	1
631	20250513	104200	353263800	27750	27750	27750	27750	5
632	20250513	104100	353125050	27750	27700	27800	27700	116
633	20250513	104000	349905650	27700	27700	27750	27700	56
634	20250513	103900	348353950	27700	27700	27700	27700	1
635	20250513	103800	348326250	27700	27750	27750	27700	46
636	20250513	103700	347050050	27750	27700	27750	27700	145
637	20250513	103600	343033100	27700	27700	27700	27600	167
638	20250513	103500	338418350	27750	27750	27750	27750	0
639	20250513	103400	338418350	27750	27650	27750	27650	146
640	20250513	103300	334379000	27750	27700	27750	27700	254
641	20250513	103200	327342600	27700	27650	27700	27650	40
642	20250513	103100	326234850	27700	27700	27700	27700	10
643	20250513	103000	325957850	27650	27650	27650	27650	0
644	20250513	102900	325957850	27650	27650	27650	27650	0
645	20250513	102800	325957850	27650	27650	27650	27650	0
646	20250513	102700	325957850	27650	27650	27650	27650	0
647	20250513	102600	325957850	27650	27650	27650	27650	26
648	20250513	102500	325238950	27650	27650	27650	27650	6
649	20250513	102400	325073050	27650	27650	27650	27650	30
650	20250513	102300	324243550	27700	27700	27700	27700	0
651	20250513	102200	324243550	27700	27700	27700	27700	10
652	20250513	102100	323966550	27700	27700	27700	27700	7
653	20250513	102000	323772650	27750	27750	27750	27750	0
654	20250513	101900	323772650	27750	27750	27750	27750	0
655	20250513	101800	323772650	27750	27750	27750	27750	328
656	20250513	101700	314670650	27650	27650	27650	27650	8
657	20250513	101600	314449450	27750	27750	27750	27750	2
658	20250513	101500	314393950	27700	27700	27700	27700	38
659	20250513	101400	313341350	27700	27700	27750	27700	488
660	20250513	101300	299822200	27700	27700	27700	27700	136
661	20250513	101200	296055000	27700	27700	27700	27700	10
662	20250513	101100	295778000	27650	27650	27700	27650	155
663	20250513	101000	291491850	27650	27650	27650	27650	3
664	20250513	100900	291408900	27650	27650	27650	27600	16
665	20250513	100800	290967050	27650	27650	27650	27650	11
666	20250513	100700	290662900	27650	27650	27650	27650	0
667	20250513	100600	290662900	27650	27600	27700	27600	158
668	20250513	100500	286300450	27600	27600	27600	27600	11
669	20250513	100400	285996850	27600	27600	27600	27600	10
670	20250513	100300	285720850	27600	27600	27600	27600	32
671	20250513	100200	284837650	27500	27500	27500	27500	0
672	20250513	100100	284837650	27500	27550	27600	27500	32
673	20250513	100000	283955850	27550	27600	27600	27500	3
674	20250513	095900	283873200	27600	27600	27600	27600	20
675	20250513	095800	283321200	27500	27600	27600	27500	5
676	20250513	095700	283183300	27600	27600	27600	27600	8
677	20250513	095600	282962500	27600	27575	27600	27550	48
678	20250513	095500	281638125	27575	27550	27600	27550	60
679	20250513	095400	279984850	27500	27500	27500	27500	0
680	20250513	095300	279984850	27500	27500	27500	27500	34
681	20250513	095200	279049850	27450	27450	27450	27450	20
682	20250513	095100	278500850	27450	27450	27450	27450	104
683	20250513	095000	275646050	27450	27450	27450	27450	30
684	20250513	094900	274822550	27450	27500	27500	27450	90
685	20250513	094800	272348100	27500	27450	27500	27450	14
686	20250513	094700	271963600	27500	27450	27500	27450	17
687	20250513	094600	271496250	27500	27500	27500	27500	10
688	20250513	094500	271221250	27500	27550	27550	27500	107
689	20250513	094400	268273750	27550	27500	27550	27500	92
690	20250513	094300	265743600	27500	27400	27500	27400	153
691	20250513	094200	261543450	27350	27350	27350	27350	0
692	20250513	094100	261543450	27350	27400	27400	27350	456
693	20250513	094000	249064150	27400	27450	27450	27400	282
694	20250513	093900	241328200	27500	27500	27500	27500	0
695	20250513	093800	241328200	27500	27550	27550	27500	49
696	20250513	093700	239979200	27550	27500	27550	27500	794
697	20250513	093600	218142200	27550	27550	27550	27550	35
698	20250513	093500	217177950	27550	27550	27600	27550	102
699	20250513	093400	214367800	27550	27625	27625	27550	109
700	20250513	093300	211364100	27600	27600	27600	27600	0
701	20250513	093200	211364100	27600	27600	27600	27600	121
702	20250513	093100	208024500	27600	27650	27650	27600	43
703	20250513	093000	206835950	27750	27700	27750	27700	12
704	20250513	092900	206503100	27700	27650	27700	27650	106
705	20250513	092800	203569350	27650	27700	27700	27650	20
706	20250513	092700	203015850	27700	27700	27700	27700	20
707	20250513	092600	202461850	27600	27700	27700	27600	97
708	20250513	092500	199783950	27700	27700	27700	27700	11
709	20250513	092400	199479250	27550	27600	27700	27550	124
710	20250513	092300	196057300	27550	27650	27650	27550	360
711	20250513	092200	186126900	27650	27700	27700	27600	313
712	20250513	092100	177476350	27700	27700	27700	27700	11
713	20250513	092000	177171650	27750	27700	27750	27650	114
714	20250513	091900	174014050	27650	27700	27750	27650	267
715	20250513	091800	166616950	27800	27700	27800	27650	205
716	20250513	091700	160945150	27700	27800	27800	27700	97
717	20250513	091600	158252550	27800	27750	27800	27700	91
718	20250513	091500	155726500	27750	27800	27900	27700	1053
719	20250513	091400	126477300	27900	27900	27900	27900	1
720	20250513	091300	126449400	27900	27900	27900	27900	207
721	20250513	091200	120674100	27800	27850	27850	27800	248
722	20250513	091100	113767350	27850	27950	27950	27850	598
723	20250513	091000	97085400	27900	27950	28000	27900	366
724	20250513	090900	86849100	27950	28050	28100	27950	340
725	20250513	090800	77337200	28000	28100	28100	28000	139
726	20250513	090700	73442800	28000	28000	28000	28000	2
727	20250513	090600	73386800	28050	28050	28050	28000	610
728	20250513	090500	56280900	28050	28000	28100	27950	727
729	20250513	090400	35876150	27950	27900	27950	27900	165
730	20250513	090300	31265900	27900	27850	27950	27850	400
731	20250513	090200	20116000	27900	27900	27900	27900	8
732	20250513	090100	19892800	27850	27850	27850	27800	102
733	20250513	090000	17053900	27800	28000	28000	27750	611