KissMeData/009240/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	183700	1107476700	41600	41600	41600	41600	584
3	20250509	183600	1107476700	41600	41600	41600	41600	0
4	20250509	183500	1107476700	41600	41600	41600	41600	0
5	20250509	183400	1107476700	41600	41600	41600	41600	0
6	20250509	183300	1107476700	41600	41600	41600	41600	0
7	20250509	183200	1107476700	41600	41600	41600	41600	0
8	20250509	183100	1107476700	41600	41600	41600	41600	0
9	20250509	183000	1107476700	41600	41600	41600	41600	0
10	20250509	182900	1107476700	41600	41600	41600	41600	0
11	20250509	182800	1107476700	41600	41600	41600	41600	0
12	20250509	182700	1107476700	41600	41600	41600	41600	0
13	20250509	182600	1107476700	41600	41600	41600	41600	0
14	20250509	182500	1107476700	41600	41600	41600	41600	0
15	20250509	182400	1107476700	41600	41600	41600	41600	0
16	20250509	182300	1107476700	41600	41600	41600	41600	0
17	20250509	182200	1107476700	41600	41600	41600	41600	0
18	20250509	182100	1107476700	41600	41600	41600	41600	0
19	20250509	182000	1107476700	41600	41600	41600	41600	0
20	20250509	181900	1107476700	41600	41600	41600	41600	0
21	20250509	181800	1107476700	41600	41600	41600	41600	0
22	20250509	181700	1107476700	41600	41600	41600	41600	0
23	20250509	181600	1107476700	41600	41600	41600	41600	0
24	20250509	181500	1107476700	41600	41600	41600	41600	0
25	20250509	181400	1107476700	41600	41600	41600	41600	0
26	20250509	181300	1107476700	41600	41600	41600	41600	0
27	20250509	181200	1107476700	41600	41600	41600	41600	0
28	20250509	181100	1107476700	41600	41600	41600	41600	0
29	20250509	181000	1107476700	41600	41600	41600	41600	0
30	20250509	180900	1107476700	41600	41600	41600	41600	0
31	20250509	180800	1107476700	41600	41600	41600	41600	0
32	20250509	180700	1107476700	41600	41600	41600	41600	584
33	20250509	180600	1107476700	41600	41600	41600	41600	0
34	20250509	180500	1107476700	41600	41600	41600	41600	0
35	20250509	180400	1107476700	41600	41600	41600	41600	0
36	20250509	180300	1107476700	41600	41600	41600	41600	0
37	20250509	180200	1107476700	41600	41600	41600	41600	0
38	20250509	180100	1107476700	41600	41600	41600	41600	0
39	20250509	180000	1107476700	41600	41600	41600	41600	0
40	20250509	175900	1107476700	41600	41600	41600	41600	0
41	20250509	175800	1107476700	41600	41600	41600	41600	0
42	20250509	175700	1107476700	41600	41600	41600	41600	0
43	20250509	175600	1107476700	41600	41600	41600	41600	0
44	20250509	175500	1107476700	41600	41600	41600	41600	0
45	20250509	175400	1107476700	41600	41600	41600	41600	0
46	20250509	175300	1107476700	41600	41600	41600	41600	0
47	20250509	175200	1107476700	41600	41600	41600	41600	0
48	20250509	175100	1107476700	41600	41600	41600	41600	0
49	20250509	175000	1107476700	41600	41600	41600	41600	0
50	20250509	174900	1107476700	41600	41600	41600	41600	0
51	20250509	174800	1107476700	41600	41600	41600	41600	0
52	20250509	174700	1107476700	41600	41600	41600	41600	0
53	20250509	174600	1107476700	41600	41600	41600	41600	0
54	20250509	174500	1107476700	41600	41600	41600	41600	0
55	20250509	174400	1107476700	41600	41600	41600	41600	0
56	20250509	174300	1107476700	41600	41600	41600	41600	0
57	20250509	174200	1107476700	41600	41600	41600	41600	0
58	20250509	174100	1107476700	41600	41600	41600	41600	0
59	20250509	174000	1107476700	41600	41600	41600	41600	0
60	20250509	173900	1107476700	41600	41600	41600	41600	0
61	20250509	173800	1107476700	41600	41600	41600	41600	0
62	20250509	173700	1107476700	41600	41600	41600	41600	584
63	20250509	173600	1107476700	41600	41600	41600	41600	0
64	20250509	173500	1107476700	41600	41600	41600	41600	0
65	20250509	173400	1107476700	41600	41600	41600	41600	0
66	20250509	173300	1107476700	41600	41600	41600	41600	0
67	20250509	173200	1107476700	41600	41600	41600	41600	0
68	20250509	173100	1107476700	41600	41600	41600	41600	0
69	20250509	173000	1107476700	41600	41600	41600	41600	0
70	20250509	172900	1107476700	41600	41600	41600	41600	0
71	20250509	172800	1107476700	41600	41600	41600	41600	0
72	20250509	172700	1107476700	41600	41600	41600	41600	0
73	20250509	172600	1107476700	41600	41600	41600	41600	0
74	20250509	172500	1107476700	41600	41600	41600	41600	0
75	20250509	172400	1107476700	41600	41600	41600	41600	0
76	20250509	172300	1107476700	41600	41600	41600	41600	0
77	20250509	172200	1107476700	41600	41600	41600	41600	0
78	20250509	172100	1107476700	41600	41600	41600	41600	0
79	20250509	172000	1107476700	41600	41600	41600	41600	0
80	20250509	171900	1107476700	41600	41600	41600	41600	0
81	20250509	171800	1107476700	41600	41600	41600	41600	0
82	20250509	171700	1107476700	41600	41600	41600	41600	0
83	20250509	171600	1107476700	41600	41600	41600	41600	0
84	20250509	171500	1107476700	41600	41600	41600	41600	0
85	20250509	171400	1107476700	41600	41600	41600	41600	0
86	20250509	171300	1107476700	41600	41600	41600	41600	0
87	20250509	171200	1107476700	41600	41600	41600	41600	0
88	20250509	171100	1107476700	41600	41600	41600	41600	0
89	20250509	171000	1107476700	41600	41600	41600	41600	0
90	20250509	170900	1107476700	41600	41600	41600	41600	0
91	20250509	170800	1107476700	41600	41600	41600	41600	0
92	20250509	170700	1107476700	41600	41600	41600	41600	584
93	20250509	170600	1107476700	41600	41600	41600	41600	0
94	20250509	170500	1107476700	41600	41600	41600	41600	0
95	20250509	170400	1107476700	41600	41600	41600	41600	0
96	20250509	170300	1107476700	41600	41600	41600	41600	0
97	20250509	170200	1107476700	41600	41600	41600	41600	0
98	20250509	170100	1107476700	41600	41600	41600	41600	0
99	20250509	170000	1107476700	41600	41600	41600	41600	0
100	20250509	165900	1107476700	41600	41600	41600	41600	0
101	20250509	165800	1107476700	41600	41600	41600	41600	0
102	20250509	165700	1107476700	41600	41600	41600	41600	0
103	20250509	165600	1107476700	41600	41600	41600	41600	0
104	20250509	165500	1107476700	41600	41600	41600	41600	0
105	20250509	165400	1107476700	41600	41600	41600	41600	0
106	20250509	165300	1107476700	41600	41600	41600	41600	0
107	20250509	165200	1107476700	41600	41600	41600	41600	0
108	20250509	165100	1107476700	41600	41600	41600	41600	0
109	20250509	165000	1107476700	41600	41600	41600	41600	0
110	20250509	164900	1107476700	41600	41600	41600	41600	0
111	20250509	164800	1107476700	41600	41600	41600	41600	0
112	20250509	164700	1107476700	41600	41600	41600	41600	0
113	20250509	164600	1107476700	41600	41600	41600	41600	0
114	20250509	164500	1107476700	41600	41600	41600	41600	0
115	20250509	164400	1107476700	41600	41600	41600	41600	0
116	20250509	164300	1107476700	41600	41600	41600	41600	0
117	20250509	164200	1107476700	41600	41600	41600	41600	0
118	20250509	164100	1107476700	41600	41600	41600	41600	0
119	20250509	164000	1107476700	41600	41600	41600	41600	0
120	20250509	163900	1107476700	41600	41600	41600	41600	0
121	20250509	163800	1107476700	41600	41600	41600	41600	0
122	20250509	163700	1107476700	41600	41600	41600	41600	584
123	20250509	163600	1107476700	41600	41600	41600	41600	0
124	20250509	163500	1107476700	41600	41600	41600	41600	0
125	20250509	163400	1107476700	41600	41600	41600	41600	0
126	20250509	163300	1107476700	41600	41600	41600	41600	0
127	20250509	163200	1107476700	41600	41600	41600	41600	0
128	20250509	163100	1107476700	41600	41600	41600	41600	0
129	20250509	163000	1107476700	41600	41600	41600	41600	0
130	20250509	162900	1107476700	41600	41600	41600	41600	0
131	20250509	162800	1107476700	41600	41600	41600	41600	0
132	20250509	162700	1107476700	41600	41600	41600	41600	0
133	20250509	162600	1107476700	41600	41600	41600	41600	0
134	20250509	162500	1107476700	41600	41600	41600	41600	0
135	20250509	162400	1107476700	41600	41600	41600	41600	0
136	20250509	162300	1107476700	41600	41600	41600	41600	0
137	20250509	162200	1107476700	41600	41600	41600	41600	0
138	20250509	162100	1107476700	41600	41600	41600	41600	0
139	20250509	162000	1107476700	41600	41600	41600	41600	0
140	20250509	161900	1107476700	41600	41600	41600	41600	0
141	20250509	161800	1107476700	41600	41600	41600	41600	0
142	20250509	161700	1107476700	41600	41600	41600	41600	0
143	20250509	161600	1107476700	41600	41600	41600	41600	0
144	20250509	161500	1107476700	41600	41600	41600	41600	0
145	20250509	161400	1107476700	41600	41600	41600	41600	0
146	20250509	161300	1107476700	41600	41600	41600	41600	0
147	20250509	161200	1107476700	41600	41600	41600	41600	0
148	20250509	161100	1107476700	41600	41600	41600	41600	0
149	20250509	161000	1107476700	41600	41600	41600	41600	0
150	20250509	160900	1107476700	41600	41600	41600	41600	0
151	20250509	160800	1107476700	41600	41600	41600	41600	0
152	20250509	160700	1107476700	41600	41600	41600	41600	584
153	20250509	160600	1107476700	41600	41600	41600	41600	0
154	20250509	160500	1107476700	41600	41600	41600	41600	0
155	20250509	160400	1107476700	41600	41600	41600	41600	0
156	20250509	160300	1107476700	41600	41600	41600	41600	0
157	20250509	160200	1107476700	41600	41600	41600	41600	0
158	20250509	160100	1107476700	41600	41600	41600	41600	0
159	20250509	160000	1107476700	41600	41600	41600	41600	0
160	20250509	155900	1107476700	41600	41600	41600	41600	0
161	20250509	155800	1107476700	41600	41600	41600	41600	0
162	20250509	155700	1107476700	41600	41600	41600	41600	0
163	20250509	155600	1107476700	41600	41600	41600	41600	0
164	20250509	155500	1107476700	41600	41600	41600	41600	0
165	20250509	155400	1107476700	41600	41600	41600	41600	0
166	20250509	155300	1107476700	41600	41600	41600	41600	0
167	20250509	155200	1107476700	41600	41600	41600	41600	0
168	20250509	155100	1107476700	41600	41600	41600	41600	0
169	20250509	155000	1107476700	41600	41600	41600	41600	0
170	20250509	154900	1107476700	41600	41600	41600	41600	0
171	20250509	154800	1107476700	41600	41600	41600	41600	0
172	20250509	154700	1107476700	41600	41600	41600	41600	0
173	20250509	154600	1107476700	41600	41600	41600	41600	0
174	20250509	154500	1107476700	41600	41600	41600	41600	0
175	20250509	154400	1107476700	41600	41600	41600	41600	0
176	20250509	154300	1107476700	41600	41600	41600	41600	0
177	20250509	154200	1107476700	41600	41600	41600	41600	0
178	20250509	154100	1107476700	41600	41600	41600	41600	0
179	20250509	154000	1107476700	41600	41600	41600	41600	0
180	20250509	153900	1107476700	41600	41600	41600	41600	0
181	20250509	153800	1107476700	41600	41600	41600	41600	0
182	20250509	153700	1107476700	41600	41600	41600	41600	584
183	20250509	153600	1107476700	41600	41600	41600	41600	0
184	20250509	153500	1107476700	41600	41600	41600	41600	0
185	20250509	153400	1107476700	41600	41600	41600	41600	0
186	20250509	153300	1107476700	41600	41600	41600	41600	0
187	20250509	153200	1107476700	41600	41600	41600	41600	0
188	20250509	153100	1107476700	41600	41600	41600	41600	0
189	20250509	153000	1107476700	41600	41600	41600	41600	584
190	20250509	152900	1083182300	41900	41900	41900	41900	0
191	20250509	152800	1083182300	41900	41900	41900	41900	0
192	20250509	152700	1083182300	41900	41900	41900	41900	0
193	20250509	152600	1083182300	41900	41900	41900	41900	0
194	20250509	152500	1083182300	41900	41900	41900	41900	0
195	20250509	152400	1083182300	41900	41900	41900	41900	0
196	20250509	152300	1083182300	41900	41900	41900	41900	0
197	20250509	152200	1083182300	41900	41900	41900	41900	0
198	20250509	152100	1083182300	41900	41900	41900	41900	0
199	20250509	152000	1083182300	41900	41900	41900	41900	0
200	20250509	151900	1083182300	41900	41650	41900	41650	18
201	20250509	151800	1082431550	41900	41900	41900	41650	37
202	20250509	151700	1080886750	41850	41650	41850	41600	149
203	20250509	151600	1074668400	41700	41700	41700	41700	1
204	20250509	151500	1074626700	41700	41700	41700	41600	51
205	20250509	151400	1072501450	41600	41600	41600	41600	0
206	20250509	151300	1072501450	41600	41650	41650	41600	18
207	20250509	151200	1071751950	41650	41700	41700	41600	102
208	20250509	151100	1067503800	41700	41700	41700	41700	8
209	20250509	151000	1067170200	41700	41650	41800	41650	52
210	20250509	150900	1064998050	41800	41700	41800	41700	61
211	20250509	150800	1062450000	41650	41750	41750	41650	51
212	20250509	150700	1060321650	41650	41650	41650	41650	15
213	20250509	150600	1059696900	41750	41750	41750	41650	11
214	20250509	150500	1059238350	41750	41600	41750	41600	50
215	20250509	150400	1057151900	41750	41750	41750	41750	0
216	20250509	150300	1057151900	41750	41700	41750	41600	54
217	20250509	150200	1054900650	41700	41650	41700	41650	5
218	20250509	150100	1054692350	41600	41550	41600	41550	6
219	20250509	150000	1054442950	41700	41650	41700	41600	217
220	20250509	145900	1045404450	41650	41700	41700	41650	4
221	20250509	145800	1045237800	41700	41950	41950	41700	162
222	20250509	145700	1038452500	41700	41650	41950	41650	174
223	20250509	145600	1031195000	41600	41700	41700	41600	6
224	20250509	145500	1030945300	41650	41750	41750	41650	95
225	20250509	145400	1026984250	41600	41650	41650	41600	131
226	20250509	145300	1021528300	41650	41600	41750	41600	102
227	20250509	145200	1017278750	41650	41650	41650	41650	30
228	20250509	145100	1016029250	41650	41750	41750	41600	64
229	20250509	145000	1013366250	41800	41700	41800	41700	119
230	20250509	144900	1008398450	41600	41650	41650	41550	59
231	20250509	144800	1005946700	41700	41650	41700	41650	43
232	20250509	144700	1004153650	41650	41650	41650	41550	140
233	20250509	144600	998326100	41650	41650	41650	41650	14
234	20250509	144500	997743000	41700	41700	41700	41650	103
235	20250509	144400	993450450	41650	41650	41650	41650	7
236	20250509	144300	993158900	41650	41700	41700	41650	102
237	20250509	144200	988908100	41650	41700	41700	41650	9
238	20250509	144100	988533100	41650	41650	41650	41650	54
239	20250509	144000	986284000	41650	41650	41650	41650	24
240	20250509	143900	985284400	41600	41700	41700	41600	85
241	20250509	143800	981744400	41650	41650	41650	41650	19
242	20250509	143700	980953050	41600	41650	41650	41550	85
243	20250509	143600	977419100	41600	41700	41700	41600	96
244	20250509	143500	973425000	41600	41600	41650	41600	104
245	20250509	143400	969096400	41600	41550	41600	41550	21
246	20250509	143300	968223100	41600	41600	41600	41600	100
247	20250509	143200	964063100	41550	41550	41550	41550	6
248	20250509	143100	963813800	41550	41550	41550	41550	52
249	20250509	143000	961653200	41600	41550	41600	41550	111
250	20250509	142900	957038800	41550	41600	41600	41550	41
251	20250509	142800	955334500	41600	41600	41600	41600	44
252	20250509	142700	953504100	41550	41550	41600	41550	74
253	20250509	142600	950428850	41550	41550	41550	41550	2
254	20250509	142500	950345750	41550	41550	41650	41550	188
255	20250509	142400	942531100	41600	41550	41650	41550	65
256	20250509	142300	939827050	41550	41700	41700	41550	64
257	20250509	142200	937160250	41650	41650	41650	41650	41
258	20250509	142100	935452600	41650	41650	41700	41650	122
259	20250509	142000	930371050	41650	41550	41650	41550	52
260	20250509	141900	928205900	41650	41600	41650	41600	198
261	20250509	141800	919961850	41600	41650	41650	41600	146
262	20250509	141700	913885950	41650	41600	41650	41600	58
263	20250509	141600	911472950	41600	41600	41650	41600	23
264	20250509	141500	910515500	41600	41600	41700	41600	85
265	20250509	141400	906975250	41600	41700	41700	41600	16
266	20250509	141300	906308650	41600	41650	41700	41600	325
267	20250509	141200	892770600	41650	41700	41750	41650	202
268	20250509	141100	884346700	41700	41700	41700	41700	61
269	20250509	141000	881803000	41700	41750	41750	41700	45
270	20250509	140900	879924400	41700	41700	41750	41700	63
271	20250509	140800	877297150	41750	41750	41750	41700	55
272	20250509	140700	875001300	41700	41750	41750	41700	172
273	20250509	140600	867826300	41750	41750	41800	41750	24
274	20250509	140500	866823750	41750	41750	41800	41700	127
275	20250509	140400	861520750	41750	41750	41750	41750	7
276	20250509	140300	861228500	41750	41950	41950	41750	47
277	20250509	140200	859257250	41750	41850	41850	41750	62
278	20250509	140100	856668550	41850	41850	41850	41700	259
279	20250509	140000	845849150	41800	41800	42000	41750	458
280	20250509	135900	826695500	41750	41800	41800	41750	16
281	20250509	135800	826027100	41750	41800	41800	41750	96
282	20250509	135700	822017000	41750	41750	41800	41750	20
283	20250509	135600	821181550	41750	41750	41800	41750	69
284	20250509	135500	818300100	41750	41800	41800	41750	63
285	20250509	135400	815667200	41750	41750	41800	41750	151
286	20250509	135300	809362500	41750	41750	41800	41750	44
287	20250509	135200	807523400	41750	41750	41800	41750	77
288	20250509	135100	804307850	41750	41750	41800	41750	6
289	20250509	135000	804057200	41800	41750	41800	41750	229
290	20250509	134900	794493100	41750	41750	41750	41750	3
291	20250509	134800	794367850	41750	41800	41800	41750	139
292	20250509	134700	788560650	41750	41750	41750	41750	12
293	20250509	134600	788059650	41750	41800	41800	41750	67
294	20250509	134500	785261750	41800	41750	41800	41750	57
295	20250509	134400	782879550	41750	41800	41800	41750	71
296	20250509	134300	779914450	41750	41950	41950	41750	63
297	20250509	134200	777280800	41950	41750	41950	41750	83
298	20250509	134100	773812550	41750	41750	41800	41750	7
299	20250509	134000	773520050	41800	41750	41800	41750	114
300	20250509	133900	768757950	41750	41800	41800	41750	16
301	20250509	133800	768089250	41750	41750	41800	41750	132
302	20250509	133700	762574650	41750	41800	41800	41750	12
303	20250509	133600	762073350	41800	41800	41800	41750	214
304	20250509	133500	753135100	41800	41750	41800	41750	26
305	20250509	133400	752048650	41800	41750	41800	41750	69
306	20250509	133300	749167250	41750	41750	41800	41750	60
307	20250509	133200	746659700	41750	41750	41800	41750	254
308	20250509	133100	736050250	41750	41800	41800	41750	64
309	20250509	133000	733375400	41750	41800	41800	41750	64
310	20250509	132900	730702900	41750	41750	41800	41750	9
311	20250509	132800	730327100	41800	41750	41800	41750	124
312	20250509	132700	725147000	41750	41800	41800	41750	5
313	20250509	132600	724938100	41750	41800	41800	41750	111
314	20250509	132500	720301450	41750	41800	41800	41750	201
315	20250509	132400	711904300	41750	41800	41800	41750	16
316	20250509	132300	711235950	41750	41750	41850	41750	49
317	20250509	132200	709186000	41800	41800	41800	41750	60
318	20250509	132100	706678100	41800	41800	41950	41800	52
319	20250509	132000	704498050	41800	41850	41950	41800	376
320	20250509	131900	688755350	41800	41800	41800	41800	64
321	20250509	131800	686080150	41800	41850	41850	41800	69
322	20250509	131700	683193750	41800	41800	41850	41800	77
323	20250509	131600	679974950	41800	41800	41900	41750	316
324	20250509	131500	666750900	41850	41850	41850	41850	4
325	20250509	131400	666583500	41800	41800	41800	41800	39
326	20250509	131300	664953300	41850	41900	41900	41850	85
327	20250509	131200	661394000	41850	41850	41900	41850	13
328	20250509	131100	660849800	41850	41850	41850	41850	54
329	20250509	131000	658589900	41850	41800	41850	41800	10
330	20250509	130900	658171750	41900	41850	41900	41850	14
331	20250509	130800	657585700	41850	41750	41900	41750	374
332	20250509	130700	641946800	41750	41800	41800	41750	9
333	20250509	130600	641570850	41800	41800	41800	41800	46
334	20250509	130500	639648050	41750	41750	41800	41750	106
335	20250509	130400	635222500	41750	41750	41750	41750	0
336	20250509	130300	635222500	41750	41800	41800	41750	52
337	20250509	130200	633049300	41750	41750	41750	41750	10
338	20250509	130100	632631800	41750	41800	41800	41750	119
339	20250509	130000	627661450	41750	41800	41800	41750	13
340	20250509	125900	627118400	41800	41800	41800	41800	100
341	20250509	125800	622938400	41750	41800	41850	41750	125
342	20250509	125700	617711650	41850	41700	41850	41700	156
343	20250509	125600	611196000	41750	41800	41800	41700	160
344	20250509	125500	604517150	41800	41800	41800	41800	45
345	20250509	125400	602636150	41850	41850	41850	41850	3
346	20250509	125300	602510600	41850	41800	41850	41800	45
347	20250509	125200	600627550	41800	41800	41800	41800	0
348	20250509	125100	600627550	41800	41850	41850	41800	52
349	20250509	125000	598451700	41800	41850	41850	41800	77
350	20250509	124900	595229650	41850	41850	41850	41850	0
351	20250509	124800	595229650	41850	41800	41850	41800	35
352	20250509	124700	593765200	41800	41800	41800	41800	0
353	20250509	124600	593765200	41800	41850	41850	41800	51
354	20250509	124500	591631200	41850	41850	41850	41850	6
355	20250509	124400	591380100	41800	41850	41850	41800	35
356	20250509	124300	589916800	41900	41800	41900	41800	48
357	20250509	124200	587906200	41800	41800	41800	41800	16
358	20250509	124100	587237400	41750	41800	41800	41700	47
359	20250509	124000	585273350	41700	41700	41700	41700	0
360	20250509	123900	585273350	41700	41750	41800	41650	121
361	20250509	123800	580229350	41900	41700	41900	41700	160
362	20250509	123700	573543250	41900	41900	41900	41900	0
363	20250509	123600	573543250	41900	41750	41900	41750	52
364	20250509	123500	571369750	41750	41750	41750	41750	3
365	20250509	123400	571244500	41750	41750	41750	41750	7
366	20250509	123300	570952250	41900	41650	41900	41650	115
367	20250509	123200	566149650	41650	41750	41750	41600	129
368	20250509	123100	560770550	41800	41750	41800	41750	75
369	20250509	123000	557636550	41800	41800	41800	41800	11
370	20250509	122900	557176750	41750	41750	41750	41750	8
371	20250509	122800	556842750	41750	41750	41750	41750	16
372	20250509	122700	556174750	41750	41750	41800	41750	26
373	20250509	122600	555089000	41700	41800	41800	41700	69
374	20250509	122500	552207500	41700	41700	41700	41700	7
375	20250509	122400	551915600	41850	41650	41850	41650	15
376	20250509	122300	551289000	41800	41800	41850	41800	50
377	20250509	122200	549198850	41700	41650	41700	41650	20
378	20250509	122100	548365050	41750	41750	41800	41750	139
379	20250509	122000	542559750	41800	41850	41850	41800	36
380	20250509	121900	541054700	41800	41800	41800	41800	0
381	20250509	121800	541054700	41800	41850	41850	41800	52
382	20250509	121700	538878850	41800	41800	41800	41800	7
383	20250509	121600	538586250	41850	41850	41850	41850	42
384	20250509	121500	536828550	41800	41800	41850	41800	108
385	20250509	121400	532313950	41950	41900	41950	41900	2
386	20250509	121300	532230100	41900	41800	41900	41800	52
387	20250509	121200	530052000	41900	41800	41900	41800	12
388	20250509	121100	529550100	41800	41800	41800	41800	13
389	20250509	121000	529006700	41800	41750	41800	41750	9
390	20250509	120900	528630850	41900	41900	41900	41900	3
391	20250509	120800	528505150	41900	41800	41900	41750	151
392	20250509	120700	522191050	41850	41850	41850	41850	2
393	20250509	120600	522107350	41850	41900	41900	41800	56
394	20250509	120500	519761600	41800	41800	41800	41800	4
395	20250509	120400	519594400	41850	41750	41850	41750	69
396	20250509	120300	516710050	41750	41750	41850	41650	125
397	20250509	120200	511498300	41750	41750	41750	41750	0
398	20250509	120100	511498300	41750	41750	41750	41650	35
399	20250509	120000	510038350	41750	41650	41800	41650	48
400	20250509	115900	508037950	41650	41850	41850	41650	48
401	20250509	115800	506029950	41700	41800	41800	41700	18
402	20250509	115700	505278550	41900	41750	41900	41700	166
403	20250509	115600	498351150	41900	41700	41900	41700	125
404	20250509	115500	493117350	41700	41700	41700	41700	1
405	20250509	115400	493075650	41700	41850	41850	41700	88
406	20250509	115300	489396650	41850	41850	41850	41850	28
407	20250509	115200	488224850	41900	41900	41900	41900	0
408	20250509	115100	488224850	41900	41800	41900	41750	144
409	20250509	115000	482203600	41850	41850	41850	41850	26
410	20250509	114900	481115500	41850	41900	41900	41850	66
411	20250509	114800	478350400	41850	41800	41850	41800	30
412	20250509	114700	477096350	41800	41800	41800	41800	6
413	20250509	114600	476845550	41900	41800	41900	41750	150
414	20250509	114500	470574900	41950	41950	41950	41800	60
415	20250509	114400	468065000	41800	41950	41950	41800	47
416	20250509	114300	466094100	41850	41850	41850	41850	1
417	20250509	114200	466052250	41800	41850	41900	41750	87
418	20250509	114100	462413100	41850	41850	41950	41850	195
419	20250509	114000	454238200	41800	41800	41800	41800	5
420	20250509	113900	454029200	41900	41900	41950	41900	58
421	20250509	113800	451598850	41900	41900	41900	41900	2
422	20250509	113700	451515050	41900	41800	41900	41800	7
423	20250509	113600	451222250	41950	41750	41950	41750	105
424	20250509	113500	446825000	41750	41750	41750	41700	7
425	20250509	113400	446532850	41850	41850	41850	41850	55
426	20250509	113300	444231100	41850	41850	41850	41800	41
427	20250509	113200	442515450	41850	41850	41850	41850	104
428	20250509	113100	438163050	41900	41900	41900	41900	42
429	20250509	113000	436403250	41900	41850	41900	41850	38
430	20250509	112900	434812750	41850	41800	41850	41800	22
431	20250509	112800	433892150	41800	41850	41850	41750	109
432	20250509	112700	429334550	41700	41700	41950	41700	170
433	20250509	112600	422213800	41950	41750	41950	41750	58
434	20250509	112500	419783150	41750	41750	41750	41750	13
435	20250509	112400	419240400	41950	41950	41950	41700	81
436	20250509	112300	415851350	41700	41700	41750	41700	26
437	20250509	112200	414766300	41700	41700	41750	41700	101
438	20250509	112100	410554550	41700	41700	42000	41700	87
439	20250509	112000	406914900	41700	41750	41900	41700	8
440	20250509	111900	406580950	41750	41950	41950	41750	48
441	20250509	111800	404568750	41950	41750	41950	41700	209
442	20250509	111700	395819850	41750	41900	41900	41750	23
443	20250509	111600	394856850	41950	41650	41950	41650	52
444	20250509	111500	392677800	41750	41950	41950	41650	158
445	20250509	111400	386081350	41650	41900	41950	41650	186
446	20250509	111300	378284850	41650	41900	41900	41650	12
447	20250509	111200	377784800	41900	41600	41900	41600	38
448	20250509	111100	376200700	41900	41600	41950	41600	55
449	20250509	111000	373899150	41650	41600	41950	41600	107
450	20250509	110900	369445850	41600	41600	41950	41600	90
451	20250509	110800	365686950	41600	41550	41950	41550	163
452	20250509	110700	358875900	41550	41550	41850	41550	8
453	20250509	110600	358543200	41800	41750	41800	41550	96
454	20250509	110500	354540450	41550	41550	41750	41550	35
455	20250509	110400	353084650	41550	41600	41800	41500	178
456	20250509	110300	345674050	41750	41600	41750	41550	55
457	20250509	110200	343387000	41600	41600	41650	41600	25
458	20250509	110100	342346950	41600	41600	41800	41600	53
459	20250509	110000	340133350	41600	41800	41800	41600	40
460	20250509	105900	338466850	41800	41600	41800	41600	65
461	20250509	105800	335754350	41600	41600	41600	41600	7
462	20250509	105700	335463150	41600	41750	41750	41600	90
463	20250509	105600	331714750	41750	41600	41750	41600	27
464	20250509	105500	330587950	41600	41750	41750	41450	13
465	20250509	105400	330047300	41550	41550	41800	41500	102
466	20250509	105300	325798900	41550	41550	41550	41550	34
467	20250509	105200	324386200	41550	41450	41800	41450	350
468	20250509	105100	309790450	41700	41400	41750	41400	81
469	20250509	105000	306421900	41700	41450	41700	41400	63
470	20250509	104900	303800650	41450	41600	41750	41450	63
471	20250509	104800	301177900	41600	41450	41700	41450	62
472	20250509	104700	298605250	41450	41500	41550	41450	15
473	20250509	104600	297983000	41700	41750	41750	41500	141
474	20250509	104500	292122850	41750	41650	41750	41650	51
475	20250509	104400	289997300	41650	41650	41750	41500	44
476	20250509	104300	288164850	41500	41500	41800	41500	90
477	20250509	104200	284410300	41500	41800	41800	41500	44
478	20250509	104100	282583100	41800	41450	41800	41450	46
479	20250509	104000	280661350	41450	41500	41550	41450	65
480	20250509	103900	277964250	41500	41550	41800	41500	105
481	20250509	103800	273592950	41550	41600	41650	41550	13
482	20250509	103700	273052450	41600	41550	41800	41550	45
483	20250509	103600	271181150	41800	41550	41800	41550	57
484	20250509	103500	268801050	41550	41550	41800	41550	119
485	20250509	103400	263855900	41550	41550	41800	41550	76
486	20250509	103300	260687500	41550	41550	41850	41550	32
487	20250509	103200	259353150	41800	41550	41850	41550	211
488	20250509	103100	250537300	41550	41750	41750	41550	64
489	20250509	103000	247872900	41550	41450	41750	41450	11
490	20250509	102900	247415400	41450	41400	41800	41400	188
491	20250509	102800	239606050	41400	41450	41450	41400	40
492	20250509	102700	237948550	41600	41550	41600	41450	47
493	20250509	102600	235995800	41400	41350	41550	41350	8
494	20250509	102500	235664550	41350	41350	41400	41300	37
495	20250509	102400	234134600	41550	41400	41550	41350	64
496	20250509	102300	231477450	41550	41350	41550	41350	114
497	20250509	102200	226761550	41350	41600	41800	41300	171
498	20250509	102100	219648650	41350	41350	41550	41300	17
499	20250509	102000	218944250	41300	41300	41300	41300	0
500	20250509	101900	218944250	41300	41350	41550	41300	48
501	20250509	101800	216957150	41550	41500	41550	41500	63
502	20250509	101700	214342600	41500	41500	41600	41350	200
503	20250509	101600	206056400	41500	41550	41550	41500	8
504	20250509	101500	205724350	41550	41500	41550	41500	3
505	20250509	101400	205599750	41500	41500	41550	41300	25
506	20250509	101300	204563500	41500	41350	41500	41350	236
507	20250509	101200	194773950	41550	41500	41550	41350	1173
508	20250509	101100	146099850	41550	41500	41550	41500	123
509	20250509	101000	140993750	41550	41550	41550	41500	58
510	20250509	100900	138585500	41550	41500	41550	41500	9
511	20250509	100800	138211850	41600	41550	41600	41550	10
512	20250509	100700	137796300	41600	41500	41600	41500	138
513	20250509	100600	132063250	41550	41600	41600	41550	59
514	20250509	100500	129609600	41600	41550	41600	41550	29
515	20250509	100400	128404400	41900	41550	41900	41500	155
516	20250509	100300	121960350	41600	41650	41650	41550	8
517	20250509	100200	121627700	41650	41650	41650	41600	9
518	20250509	100100	121253150	41650	41600	41650	41600	35
519	20250509	100000	119796850	41650	41600	41650	41600	9
520	20250509	095900	119422250	41650	41650	41650	41650	14
521	20250509	095800	118839150	41650	41650	41650	41600	16
522	20250509	095700	118173050	41800	41750	41800	41650	11
523	20250509	095600	117713950	41900	41900	41900	41900	0
524	20250509	095500	117713950	41900	41650	41900	41650	41
525	20250509	095400	116004850	41700	41700	41700	41700	15
526	20250509	095300	115379350	41800	41650	41800	41650	6
527	20250509	095200	115129300	41800	41800	41800	41700	96
528	20250509	095100	111121500	41800	41750	41800	41750	8
529	20250509	095000	110787400	41950	41700	41950	41700	6
530	20250509	094900	110536950	41950	41700	41950	41700	35
531	20250509	094800	109075950	41950	41700	41950	41700	39
532	20250509	094700	107445550	41900	41700	41900	41700	30
533	20250509	094600	106191950	41900	41800	41900	41700	77
534	20250509	094500	102977000	41900	41900	41900	41900	1
535	20250509	094400	102935100	41900	41900	41900	41800	7
536	20250509	094300	102642300	41900	41800	41900	41700	63
537	20250509	094200	100009400	41850	41850	41850	41850	12
538	20250509	094100	99507200	41800	41800	41850	41800	9
539	20250509	094000	99130950	41850	41800	41950	41700	97
540	20250509	093900	95076700	41800	41900	41900	41750	11
541	20250509	093800	94616900	41900	41900	41900	41900	3
542	20250509	093700	94491200	41800	41850	41900	41800	42
543	20250509	093600	92734950	41800	41800	41950	41750	76
544	20250509	093500	89557600	41950	41800	41950	41800	18
545	20250509	093400	88803950	41800	41900	41900	41750	55
546	20250509	093300	86505450	41900	41900	41900	41900	1
547	20250509	093200	86463550	41950	41950	42000	41950	18
548	20250509	093100	85708350	41950	42000	42000	41750	34
549	20250509	093000	84288000	41950	41800	41950	41750	25
550	20250509	092900	83242750	41800	41800	42050	41800	22
551	20250509	092800	82321850	42050	42000	42050	41800	113
552	20250509	092700	77592150	42000	41750	42000	41750	34
553	20250509	092600	76170200	42000	41900	42000	41750	22
554	20250509	092500	75249700	42000	41950	42000	41800	129
555	20250509	092400	69850000	42050	41850	42050	41850	32
556	20250509	092300	68510200	42150	42150	42150	42150	0
557	20250509	092200	68510200	42150	42150	42150	42150	0
558	20250509	092100	68510200	42150	41950	42150	41900	46
559	20250509	092000	66581000	42300	42050	42300	42000	139
560	20250509	091900	60724850	42100	41950	42100	41900	22
561	20250509	091800	59802000	42100	42000	42100	41900	38
562	20250509	091700	58208800	42000	42000	42000	42000	0
563	20250509	091600	58208800	42000	41900	42000	41900	14
564	20250509	091500	57622000	42050	42050	42050	41900	37
565	20250509	091400	56070500	41900	42000	42100	41900	11
566	20250509	091300	55608850	42100	42250	42250	42100	7
567	20250509	091200	55313800	42300	42000	42300	41050	604
568	20250509	091100	30223700	42000	41950	42000	41950	60
569	20250509	091000	27706350	41950	41950	41950	41950	6
570	20250509	090900	27454650	41950	41750	41950	41750	31
571	20250509	090800	26160000	41950	41950	41950	41950	0
572	20250509	090700	26160000	41950	41900	41950	41750	24
573	20250509	090600	25156300	41950	41900	41950	41700	125
574	20250509	090500	19920750	41900	41900	41900	41900	4
575	20250509	090400	19753150	41950	41650	41950	41650	20
576	20250509	090300	18917900	41950	41950	42050	41650	99
577	20250509	090200	14774450	42100	41650	42300	41650	171
578	20250509	090100	7624700	41650	41800	41800	41550	23
579	20250509	090000	6668200	41800	41750	41800	41550	160