KissMeData/065680/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	192700	882424350	29450	29450	29450	29450	1143
3	20250509	192600	882424350	29450	29450	29450	29450	0
4	20250509	192500	882424350	29450	29450	29450	29450	0
5	20250509	192400	882424350	29450	29450	29450	29450	0
6	20250509	192300	882424350	29450	29450	29450	29450	0
7	20250509	192200	882424350	29450	29450	29450	29450	0
8	20250509	192100	882424350	29450	29450	29450	29450	0
9	20250509	192000	882424350	29450	29450	29450	29450	0
10	20250509	191900	882424350	29450	29450	29450	29450	0
11	20250509	191800	882424350	29450	29450	29450	29450	0
12	20250509	191700	882424350	29450	29450	29450	29450	0
13	20250509	191600	882424350	29450	29450	29450	29450	0
14	20250509	191500	882424350	29450	29450	29450	29450	0
15	20250509	191400	882424350	29450	29450	29450	29450	0
16	20250509	191300	882424350	29450	29450	29450	29450	0
17	20250509	191200	882424350	29450	29450	29450	29450	0
18	20250509	191100	882424350	29450	29450	29450	29450	0
19	20250509	191000	882424350	29450	29450	29450	29450	0
20	20250509	190900	882424350	29450	29450	29450	29450	0
21	20250509	190800	882424350	29450	29450	29450	29450	0
22	20250509	190700	882424350	29450	29450	29450	29450	0
23	20250509	190600	882424350	29450	29450	29450	29450	0
24	20250509	190500	882424350	29450	29450	29450	29450	0
25	20250509	190400	882424350	29450	29450	29450	29450	0
26	20250509	190300	882424350	29450	29450	29450	29450	0
27	20250509	190200	882424350	29450	29450	29450	29450	0
28	20250509	190100	882424350	29450	29450	29450	29450	0
29	20250509	190000	882424350	29450	29450	29450	29450	0
30	20250509	185900	882424350	29450	29450	29450	29450	0
31	20250509	185800	882424350	29450	29450	29450	29450	0
32	20250509	185700	882424350	29450	29450	29450	29450	1143
33	20250509	185600	882424350	29450	29450	29450	29450	0
34	20250509	185500	882424350	29450	29450	29450	29450	0
35	20250509	185400	882424350	29450	29450	29450	29450	0
36	20250509	185300	882424350	29450	29450	29450	29450	0
37	20250509	185200	882424350	29450	29450	29450	29450	0
38	20250509	185100	882424350	29450	29450	29450	29450	0
39	20250509	185000	882424350	29450	29450	29450	29450	0
40	20250509	184900	882424350	29450	29450	29450	29450	0
41	20250509	184800	882424350	29450	29450	29450	29450	0
42	20250509	184700	882424350	29450	29450	29450	29450	0
43	20250509	184600	882424350	29450	29450	29450	29450	0
44	20250509	184500	882424350	29450	29450	29450	29450	0
45	20250509	184400	882424350	29450	29450	29450	29450	0
46	20250509	184300	882424350	29450	29450	29450	29450	0
47	20250509	184200	882424350	29450	29450	29450	29450	0
48	20250509	184100	882424350	29450	29450	29450	29450	0
49	20250509	184000	882424350	29450	29450	29450	29450	0
50	20250509	183900	882424350	29450	29450	29450	29450	0
51	20250509	183800	882424350	29450	29450	29450	29450	0
52	20250509	183700	882424350	29450	29450	29450	29450	0
53	20250509	183600	882424350	29450	29450	29450	29450	0
54	20250509	183500	882424350	29450	29450	29450	29450	0
55	20250509	183400	882424350	29450	29450	29450	29450	0
56	20250509	183300	882424350	29450	29450	29450	29450	0
57	20250509	183200	882424350	29450	29450	29450	29450	0
58	20250509	183100	882424350	29450	29450	29450	29450	0
59	20250509	183000	882424350	29450	29450	29450	29450	0
60	20250509	182900	882424350	29450	29450	29450	29450	0
61	20250509	182800	882424350	29450	29450	29450	29450	0
62	20250509	182700	882424350	29450	29450	29450	29450	1143
63	20250509	182600	882424350	29450	29450	29450	29450	0
64	20250509	182500	882424350	29450	29450	29450	29450	0
65	20250509	182400	882424350	29450	29450	29450	29450	0
66	20250509	182300	882424350	29450	29450	29450	29450	0
67	20250509	182200	882424350	29450	29450	29450	29450	0
68	20250509	182100	882424350	29450	29450	29450	29450	0
69	20250509	182000	882424350	29450	29450	29450	29450	0
70	20250509	181900	882424350	29450	29450	29450	29450	0
71	20250509	181800	882424350	29450	29450	29450	29450	0
72	20250509	181700	882424350	29450	29450	29450	29450	0
73	20250509	181600	882424350	29450	29450	29450	29450	0
74	20250509	181500	882424350	29450	29450	29450	29450	0
75	20250509	181400	882424350	29450	29450	29450	29450	0
76	20250509	181300	882424350	29450	29450	29450	29450	0
77	20250509	181200	882424350	29450	29450	29450	29450	0
78	20250509	181100	882424350	29450	29450	29450	29450	0
79	20250509	181000	882424350	29450	29450	29450	29450	0
80	20250509	180900	882424350	29450	29450	29450	29450	0
81	20250509	180800	882424350	29450	29450	29450	29450	0
82	20250509	180700	882424350	29450	29450	29450	29450	0
83	20250509	180600	882424350	29450	29450	29450	29450	0
84	20250509	180500	882424350	29450	29450	29450	29450	0
85	20250509	180400	882424350	29450	29450	29450	29450	0
86	20250509	180300	882424350	29450	29450	29450	29450	0
87	20250509	180200	882424350	29450	29450	29450	29450	0
88	20250509	180100	882424350	29450	29450	29450	29450	0
89	20250509	180000	882424350	29450	29450	29450	29450	0
90	20250509	175900	882424350	29450	29450	29450	29450	0
91	20250509	175800	882424350	29450	29450	29450	29450	0
92	20250509	175700	882424350	29450	29450	29450	29450	1143
93	20250509	175600	882424350	29450	29450	29450	29450	0
94	20250509	175500	882424350	29450	29450	29450	29450	0
95	20250509	175400	882424350	29450	29450	29450	29450	0
96	20250509	175300	882424350	29450	29450	29450	29450	0
97	20250509	175200	882424350	29450	29450	29450	29450	0
98	20250509	175100	882424350	29450	29450	29450	29450	0
99	20250509	175000	882424350	29450	29450	29450	29450	0
100	20250509	174900	882424350	29450	29450	29450	29450	0
101	20250509	174800	882424350	29450	29450	29450	29450	0
102	20250509	174700	882424350	29450	29450	29450	29450	0
103	20250509	174600	882424350	29450	29450	29450	29450	0
104	20250509	174500	882424350	29450	29450	29450	29450	0
105	20250509	174400	882424350	29450	29450	29450	29450	0
106	20250509	174300	882424350	29450	29450	29450	29450	0
107	20250509	174200	882424350	29450	29450	29450	29450	0
108	20250509	174100	882424350	29450	29450	29450	29450	0
109	20250509	174000	882424350	29450	29450	29450	29450	0
110	20250509	173900	882424350	29450	29450	29450	29450	0
111	20250509	173800	882424350	29450	29450	29450	29450	0
112	20250509	173700	882424350	29450	29450	29450	29450	0
113	20250509	173600	882424350	29450	29450	29450	29450	0
114	20250509	173500	882424350	29450	29450	29450	29450	0
115	20250509	173400	882424350	29450	29450	29450	29450	0
116	20250509	173300	882424350	29450	29450	29450	29450	0
117	20250509	173200	882424350	29450	29450	29450	29450	0
118	20250509	173100	882424350	29450	29450	29450	29450	0
119	20250509	173000	882424350	29450	29450	29450	29450	0
120	20250509	172900	882424350	29450	29450	29450	29450	0
121	20250509	172800	882424350	29450	29450	29450	29450	0
122	20250509	172700	882424350	29450	29450	29450	29450	1143
123	20250509	172600	882424350	29450	29450	29450	29450	0
124	20250509	172500	882424350	29450	29450	29450	29450	0
125	20250509	172400	882424350	29450	29450	29450	29450	0
126	20250509	172300	882424350	29450	29450	29450	29450	0
127	20250509	172200	882424350	29450	29450	29450	29450	0
128	20250509	172100	882424350	29450	29450	29450	29450	0
129	20250509	172000	882424350	29450	29450	29450	29450	0
130	20250509	171900	882424350	29450	29450	29450	29450	0
131	20250509	171800	882424350	29450	29450	29450	29450	0
132	20250509	171700	882424350	29450	29450	29450	29450	0
133	20250509	171600	882424350	29450	29450	29450	29450	0
134	20250509	171500	882424350	29450	29450	29450	29450	0
135	20250509	171400	882424350	29450	29450	29450	29450	0
136	20250509	171300	882424350	29450	29450	29450	29450	0
137	20250509	171200	882424350	29450	29450	29450	29450	0
138	20250509	171100	882424350	29450	29450	29450	29450	0
139	20250509	171000	882424350	29450	29450	29450	29450	0
140	20250509	170900	882424350	29450	29450	29450	29450	0
141	20250509	170800	882424350	29450	29450	29450	29450	0
142	20250509	170700	882424350	29450	29450	29450	29450	0
143	20250509	170600	882424350	29450	29450	29450	29450	0
144	20250509	170500	882424350	29450	29450	29450	29450	0
145	20250509	170400	882424350	29450	29450	29450	29450	0
146	20250509	170300	882424350	29450	29450	29450	29450	0
147	20250509	170200	882424350	29450	29450	29450	29450	0
148	20250509	170100	882424350	29450	29450	29450	29450	0
149	20250509	170000	882424350	29450	29450	29450	29450	0
150	20250509	165900	882424350	29450	29450	29450	29450	0
151	20250509	165800	882424350	29450	29450	29450	29450	0
152	20250509	165700	882424350	29450	29450	29450	29450	1143
153	20250509	165600	882424350	29450	29450	29450	29450	0
154	20250509	165500	882424350	29450	29450	29450	29450	0
155	20250509	165400	882424350	29450	29450	29450	29450	0
156	20250509	165300	882424350	29450	29450	29450	29450	0
157	20250509	165200	882424350	29450	29450	29450	29450	0
158	20250509	165100	882424350	29450	29450	29450	29450	0
159	20250509	165000	882424350	29450	29450	29450	29450	0
160	20250509	164900	882424350	29450	29450	29450	29450	0
161	20250509	164800	882424350	29450	29450	29450	29450	0
162	20250509	164700	882424350	29450	29450	29450	29450	0
163	20250509	164600	882424350	29450	29450	29450	29450	0
164	20250509	164500	882424350	29450	29450	29450	29450	0
165	20250509	164400	882424350	29450	29450	29450	29450	0
166	20250509	164300	882424350	29450	29450	29450	29450	0
167	20250509	164200	882424350	29450	29450	29450	29450	0
168	20250509	164100	882424350	29450	29450	29450	29450	0
169	20250509	164000	882424350	29450	29450	29450	29450	0
170	20250509	163900	882424350	29450	29450	29450	29450	0
171	20250509	163800	882424350	29450	29450	29450	29450	0
172	20250509	163700	882424350	29450	29450	29450	29450	0
173	20250509	163600	882424350	29450	29450	29450	29450	0
174	20250509	163500	882424350	29450	29450	29450	29450	0
175	20250509	163400	882424350	29450	29450	29450	29450	0
176	20250509	163300	882424350	29450	29450	29450	29450	0
177	20250509	163200	882424350	29450	29450	29450	29450	0
178	20250509	163100	882424350	29450	29450	29450	29450	0
179	20250509	163000	882424350	29450	29450	29450	29450	0
180	20250509	162900	882424350	29450	29450	29450	29450	0
181	20250509	162800	882424350	29450	29450	29450	29450	0
182	20250509	162700	882424350	29450	29450	29450	29450	1143
183	20250509	162600	882424350	29450	29450	29450	29450	0
184	20250509	162500	882424350	29450	29450	29450	29450	0
185	20250509	162400	882424350	29450	29450	29450	29450	0
186	20250509	162300	882424350	29450	29450	29450	29450	0
187	20250509	162200	882424350	29450	29450	29450	29450	0
188	20250509	162100	882424350	29450	29450	29450	29450	0
189	20250509	162000	882424350	29450	29450	29450	29450	0
190	20250509	161900	882424350	29450	29450	29450	29450	0
191	20250509	161800	882424350	29450	29450	29450	29450	0
192	20250509	161700	882424350	29450	29450	29450	29450	0
193	20250509	161600	882424350	29450	29450	29450	29450	0
194	20250509	161500	882424350	29450	29450	29450	29450	0
195	20250509	161400	882424350	29450	29450	29450	29450	0
196	20250509	161300	882424350	29450	29450	29450	29450	0
197	20250509	161200	882424350	29450	29450	29450	29450	0
198	20250509	161100	882424350	29450	29450	29450	29450	0
199	20250509	161000	882424350	29450	29450	29450	29450	0
200	20250509	160900	882424350	29450	29450	29450	29450	0
201	20250509	160800	882424350	29450	29450	29450	29450	0
202	20250509	160700	882424350	29450	29450	29450	29450	0
203	20250509	160600	882424350	29450	29450	29450	29450	0
204	20250509	160500	882424350	29450	29450	29450	29450	0
205	20250509	160400	882424350	29450	29450	29450	29450	0
206	20250509	160300	882424350	29450	29450	29450	29450	0
207	20250509	160200	882424350	29450	29450	29450	29450	0
208	20250509	160100	882424350	29450	29450	29450	29450	0
209	20250509	160000	882424350	29450	29450	29450	29450	0
210	20250509	155900	882424350	29450	29450	29450	29450	0
211	20250509	155800	882424350	29450	29450	29450	29450	0
212	20250509	155700	882424350	29450	29450	29450	29450	1143
213	20250509	155600	882424350	29450	29450	29450	29450	0
214	20250509	155500	882424350	29450	29450	29450	29450	0
215	20250509	155400	882424350	29450	29450	29450	29450	0
216	20250509	155300	882424350	29450	29450	29450	29450	0
217	20250509	155200	882424350	29450	29450	29450	29450	0
218	20250509	155100	882424350	29450	29450	29450	29450	0
219	20250509	155000	882424350	29450	29450	29450	29450	0
220	20250509	154900	882424350	29450	29450	29450	29450	0
221	20250509	154800	882424350	29450	29450	29450	29450	0
222	20250509	154700	882424350	29450	29450	29450	29450	0
223	20250509	154600	882424350	29450	29450	29450	29450	0
224	20250509	154500	882424350	29450	29450	29450	29450	0
225	20250509	154400	882424350	29450	29450	29450	29450	0
226	20250509	154300	882424350	29450	29450	29450	29450	0
227	20250509	154200	882424350	29450	29450	29450	29450	0
228	20250509	154100	882424350	29450	29450	29450	29450	0
229	20250509	154000	882424350	29450	29450	29450	29450	0
230	20250509	153900	882424350	29450	29450	29450	29450	0
231	20250509	153800	882424350	29450	29450	29450	29450	0
232	20250509	153700	882424350	29450	29450	29450	29450	0
233	20250509	153600	882424350	29450	29450	29450	29450	0
234	20250509	153500	882424350	29450	29450	29450	29450	0
235	20250509	153400	882424350	29450	29450	29450	29450	0
236	20250509	153300	882424350	29450	29450	29450	29450	0
237	20250509	153200	882424350	29450	29450	29450	29450	0
238	20250509	153100	882424350	29450	29450	29450	29450	0
239	20250509	153000	882424350	29450	29450	29450	29450	1143
240	20250509	152900	848763000	29300	29300	29300	29300	0
241	20250509	152800	848763000	29300	29300	29300	29300	0
242	20250509	152700	848763000	29300	29300	29300	29300	0
243	20250509	152600	848763000	29300	29300	29300	29300	0
244	20250509	152500	848763000	29300	29300	29300	29300	0
245	20250509	152400	848763000	29300	29300	29300	29300	0
246	20250509	152300	848763000	29300	29300	29300	29300	0
247	20250509	152200	848763000	29300	29300	29300	29300	0
248	20250509	152100	848763000	29300	29300	29300	29300	0
249	20250509	152000	848763000	29300	29300	29300	29300	0
250	20250509	151900	848763000	29300	29300	29300	29200	539
251	20250509	151800	832992450	29300	29300	29300	29300	0
252	20250509	151700	832992450	29300	29300	29300	29300	0
253	20250509	151600	832992450	29300	29300	29300	29200	1008
254	20250509	151500	803558350	29300	29300	29300	29300	1
255	20250509	151400	803529050	29300	29300	29300	29300	1
256	20250509	151300	803499750	29300	29300	29300	29300	0
257	20250509	151200	803499750	29300	29300	29300	29300	1
258	20250509	151100	803470450	29300	29300	29350	29200	1254
259	20250509	151000	766837250	29350	29350	29350	29350	1
260	20250509	150900	766807900	29350	29300	29350	29300	305
261	20250509	150800	757871300	29300	29300	29300	29300	0
262	20250509	150700	757871300	29300	29300	29300	29300	2
263	20250509	150600	757812700	29250	29250	29250	29250	18
264	20250509	150500	757286200	29350	29350	29350	29350	2
265	20250509	150400	757227500	29300	29350	29350	29300	316
266	20250509	150300	747968650	29350	29350	29350	29350	150
267	20250509	150200	743566150	29350	29350	29350	29350	7
268	20250509	150100	743360700	29350	29350	29350	29300	84
269	20250509	150000	740899300	29300	29350	29350	29300	41
270	20250509	145900	739697900	29250	29250	29250	29250	0
271	20250509	145800	739697900	29250	29250	29250	29250	0
272	20250509	145700	739697900	29250	29250	29250	29250	0
273	20250509	145600	739697900	29250	29350	29350	29250	302
274	20250509	145500	730846300	29350	29350	29350	29350	0
275	20250509	145400	730846300	29350	29250	29350	29250	754
276	20250509	145300	708737400	29300	29300	29300	29300	0
277	20250509	145200	708737400	29300	29300	29300	29300	0
278	20250509	145100	708737400	29300	29300	29300	29300	2
279	20250509	145000	708678800	29200	29200	29200	29200	2
280	20250509	144900	708620400	29200	29200	29200	29200	0
281	20250509	144800	708620400	29200	29200	29200	29200	1000
282	20250509	144700	679420400	29200	29200	29200	29200	1500
283	20250509	144600	635620400	29200	29200	29200	29200	0
284	20250509	144500	635620400	29200	29250	29250	29200	400
285	20250509	144400	623940300	29300	29300	29300	29300	69
286	20250509	144300	621918600	29300	29300	29300	29300	6
287	20250509	144200	621742800	29300	29300	29300	29300	0
288	20250509	144100	621742800	29300	29300	29300	29300	0
289	20250509	144000	621742800	29300	29200	29300	29200	8
290	20250509	143900	621508900	29300	29300	29300	29300	0
291	20250509	143800	621508900	29300	29300	29300	29300	0
292	20250509	143700	621508900	29300	29300	29300	29300	1
293	20250509	143600	621479600	29300	29300	29300	29300	1
294	20250509	143500	621450300	29300	29300	29300	29300	0
295	20250509	143400	621450300	29300	29300	29300	29300	0
296	20250509	143300	621450300	29300	29300	29300	29300	0
297	20250509	143200	621450300	29300	29300	29300	29300	1
298	20250509	143100	621421000	29300	29300	29300	29300	2
299	20250509	143000	621362400	29250	29250	29250	29250	0
300	20250509	142900	621362400	29250	29250	29250	29250	28
301	20250509	142800	620543400	29250	29250	29250	29250	0
302	20250509	142700	620543400	29250	29250	29250	29250	0
303	20250509	142600	620543400	29250	29250	29250	29250	0
304	20250509	142500	620543400	29250	29250	29250	29250	100
305	20250509	142400	617618400	29350	29350	29350	29350	0
306	20250509	142300	617618400	29350	29350	29350	29350	0
307	20250509	142200	617618400	29350	29350	29350	29350	0
308	20250509	142100	617618400	29350	29250	29350	29250	185
309	20250509	142000	612207000	29250	29250	29250	29250	328
310	20250509	141900	602613000	29350	29250	29350	29250	1162
311	20250509	141800	568584950	29250	29250	29250	29250	0
312	20250509	141700	568584950	29250	29250	29250	29250	0
313	20250509	141600	568584950	29250	29250	29250	29250	0
314	20250509	141500	568584950	29250	29250	29250	29250	0
315	20250509	141400	568584950	29250	29200	29250	29200	250
316	20250509	141300	561282450	29150	29150	29150	29150	150
317	20250509	141200	556909950	29250	29250	29250	29250	0
318	20250509	141100	556909950	29250	29150	29250	29150	62
319	20250509	141000	555097650	29100	29200	29200	29100	145
320	20250509	140900	550864150	29200	29200	29200	29200	20
321	20250509	140800	550280150	29200	29200	29200	29200	1
322	20250509	140700	550250950	29050	29100	29100	29050	1000
323	20250509	140600	521186750	29100	29100	29100	29100	12
324	20250509	140500	520837550	29150	29150	29150	29150	0
325	20250509	140400	520837550	29150	29150	29150	29150	0
326	20250509	140300	520837550	29150	29150	29150	29150	0
327	20250509	140200	520837550	29150	29150	29150	29150	0
328	20250509	140100	520837550	29150	29150	29150	29150	0
329	20250509	140000	520837550	29150	29150	29150	29150	0
330	20250509	135900	520837550	29150	29200	29200	29150	4
331	20250509	135800	520720900	29200	29200	29200	29200	0
332	20250509	135700	520720900	29200	29200	29200	29200	20
333	20250509	135600	520136900	29200	29200	29200	29200	48
334	20250509	135500	518735300	29150	29150	29150	29150	0
335	20250509	135400	518735300	29150	29150	29150	29150	0
336	20250509	135300	518735300	29150	29150	29150	29150	0
337	20250509	135200	518735300	29150	29150	29150	29150	0
338	20250509	135100	518735300	29150	29150	29150	29150	0
339	20250509	135000	518735300	29150	29150	29150	29150	0
340	20250509	134900	518735300	29150	29150	29150	29150	1
341	20250509	134800	518706150	29150	29150	29150	29150	0
342	20250509	134700	518706150	29150	29150	29150	29150	35
343	20250509	134600	517685900	29150	29150	29150	29150	0
344	20250509	134500	517685900	29150	29150	29150	29150	0
345	20250509	134400	517685900	29150	29150	29150	29150	0
346	20250509	134300	517685900	29150	29150	29150	29150	215
347	20250509	134200	511418650	29150	29150	29150	29150	0
348	20250509	134100	511418650	29150	29200	29200	29150	41
349	20250509	134000	510223200	29200	29200	29200	29200	0
350	20250509	133900	510223200	29200	29200	29200	29200	1
351	20250509	133800	510194000	29150	29150	29150	29150	0
352	20250509	133700	510194000	29150	29150	29150	29150	0
353	20250509	133600	510194000	29150	29150	29150	29150	0
354	20250509	133500	510194000	29150	29150	29150	29150	0
355	20250509	133400	510194000	29150	29150	29150	29150	11
356	20250509	133300	509873350	29250	29250	29250	29250	0
357	20250509	133200	509873350	29250	29250	29250	29250	50
358	20250509	133100	508410850	29250	29250	29250	29250	3
359	20250509	133000	508323100	29250	29250	29250	29250	0
360	20250509	132900	508323100	29250	29250	29250	29250	0
361	20250509	132800	508323100	29250	29250	29250	29250	0
362	20250509	132700	508323100	29250	29250	29250	29250	0
363	20250509	132600	508323100	29250	29250	29250	29250	0
364	20250509	132500	508323100	29250	29250	29250	29250	144
365	20250509	132400	504111100	29250	29250	29250	29250	49
366	20250509	132300	502677850	29250	29200	29250	29200	500
367	20250509	132200	488063750	29200	29200	29200	29200	0
368	20250509	132100	488063750	29200	29200	29200	29200	0
369	20250509	132000	488063750	29200	29150	29200	29150	671
370	20250509	131900	468487400	29150	29150	29150	29150	70
371	20250509	131800	466446900	29050	29050	29050	29050	0
372	20250509	131700	466446900	29050	29050	29050	29050	0
373	20250509	131600	466446900	29050	29050	29050	29050	0
374	20250509	131500	466446900	29050	29050	29050	29050	0
375	20250509	131400	466446900	29050	29050	29050	29050	0
376	20250509	131300	466446900	29050	29050	29050	29050	0
377	20250509	131200	466446900	29050	29050	29050	29050	0
378	20250509	131100	466446900	29050	29050	29050	29050	1
379	20250509	131000	466417850	29100	29100	29100	29100	0
380	20250509	130900	466417850	29100	29100	29100	29100	0
381	20250509	130800	466417850	29100	29100	29100	29100	0
382	20250509	130700	466417850	29100	29100	29100	29100	0
383	20250509	130600	466417850	29100	29100	29100	29100	0
384	20250509	130500	466417850	29100	29050	29100	29050	658
385	20250509	130400	447282550	29050	29050	29050	29050	288
386	20250509	130300	438916150	29050	29050	29050	29050	0
387	20250509	130200	438916150	29050	29050	29050	29050	0
388	20250509	130100	438916150	29050	29050	29050	29050	0
389	20250509	130000	438916150	29050	29050	29050	29050	250
390	20250509	125900	431653650	29100	29100	29100	29100	0
391	20250509	125800	431653650	29100	29100	29100	29100	137
392	20250509	125700	427666950	29100	29100	29100	29100	150
393	20250509	125600	423301950	29100	29100	29100	29100	0
394	20250509	125500	423301950	29100	29100	29100	29100	6
395	20250509	125400	423127350	29100	29100	29100	29100	180
396	20250509	125300	417889350	29100	29100	29100	29100	0
397	20250509	125200	417889350	29100	29100	29100	29100	1
398	20250509	125100	417860250	29050	29050	29050	29050	0
399	20250509	125000	417860250	29050	29050	29050	29050	271
400	20250509	124900	409987700	29050	29050	29050	29050	0
401	20250509	124800	409987700	29050	29050	29050	29050	0
402	20250509	124700	409987700	29050	29100	29100	29050	610
403	20250509	124600	392254500	29200	29200	29200	29200	0
404	20250509	124500	392254500	29200	29100	29200	29100	56
405	20250509	124400	390624300	29200	29200	29200	29200	17
406	20250509	124300	390127900	29200	29200	29200	29200	0
407	20250509	124200	390127900	29200	29200	29200	29200	1
408	20250509	124100	390098700	29200	29200	29200	29200	0
409	20250509	124000	390098700	29200	29200	29200	29200	0
410	20250509	123900	390098700	29200	29200	29200	29200	1
411	20250509	123800	390069500	29200	29200	29200	29200	0
412	20250509	123700	390069500	29200	29200	29200	29200	3
413	20250509	123600	389981900	29100	29200	29200	29100	16
414	20250509	123500	389515800	29200	29200	29200	29200	0
415	20250509	123400	389515800	29200	29200	29200	29200	0
416	20250509	123300	389515800	29200	29200	29200	29200	48
417	20250509	123200	388114200	29200	29200	29200	29200	0
418	20250509	123100	388114200	29200	29200	29200	29200	0
419	20250509	123000	388114200	29200	29200	29200	29200	0
420	20250509	122900	388114200	29200	29200	29200	29200	15
421	20250509	122800	387676200	29200	29200	29200	29200	0
422	20250509	122700	387676200	29200	29200	29200	29200	1
423	20250509	122600	387647000	29200	29200	29200	29200	2
424	20250509	122500	387588600	29150	29100	29150	29100	5
425	20250509	122400	387443050	29200	29200	29200	29200	0
426	20250509	122300	387443050	29200	29200	29200	29200	0
427	20250509	122200	387443050	29200	29200	29200	29200	0
428	20250509	122100	387443050	29200	29200	29200	29200	0
429	20250509	122000	387443050	29200	29200	29200	29200	0
430	20250509	121900	387443050	29200	29200	29200	29200	0
431	20250509	121800	387443050	29200	29200	29200	29200	13
432	20250509	121700	387063450	29200	29200	29200	29200	2
433	20250509	121600	387005050	29150	29100	29150	29100	7
434	20250509	121500	386801300	29100	29100	29100	29100	0
435	20250509	121400	386801300	29100	29150	29150	29100	5
436	20250509	121300	386655750	29100	29100	29100	29100	1
437	20250509	121200	386626650	29150	29150	29150	29150	0
438	20250509	121100	386626650	29150	29150	29150	29150	0
439	20250509	121000	386626650	29150	29150	29150	29150	0
440	20250509	120900	386626650	29150	29150	29150	29150	0
441	20250509	120800	386626650	29150	29100	29150	29100	202
442	20250509	120700	380748350	29200	29200	29200	29200	0
443	20250509	120600	380748350	29200	29200	29200	29200	0
444	20250509	120500	380748350	29200	29200	29200	29200	0
445	20250509	120400	380748350	29200	29200	29200	29200	2
446	20250509	120300	380689950	29100	29100	29100	29100	0
447	20250509	120200	380689950	29100	29100	29100	29100	0
448	20250509	120100	380689950	29100	29100	29100	29100	0
449	20250509	120000	380689950	29100	29100	29100	29100	729
450	20250509	115900	359476050	29050	29050	29050	29050	0
451	20250509	115800	359476050	29050	29050	29050	29050	42
452	20250509	115700	358255950	29050	29050	29050	29050	0
453	20250509	115600	358255950	29050	29050	29050	29050	0
454	20250509	115500	358255950	29050	29050	29050	29050	140
455	20250509	115400	354188950	29050	29050	29050	29050	52
456	20250509	115300	352678350	28900	28900	28900	28900	0
457	20250509	115200	352678350	28900	28950	28950	28900	344
458	20250509	115100	342729050	29050	29050	29050	29050	2
459	20250509	115000	342670950	29000	29000	29000	29000	0
460	20250509	114900	342670950	29000	29000	29000	29000	0
461	20250509	114800	342670950	29000	28950	29000	28950	25
462	20250509	114700	341946550	29000	29000	29000	29000	0
463	20250509	114600	341946550	29000	29000	29000	29000	0
464	20250509	114500	341946550	29000	29000	29000	29000	1
465	20250509	114400	341917550	29000	29000	29000	29000	1
466	20250509	114300	341888550	29050	29050	29050	29050	1
467	20250509	114200	341859500	29100	29100	29100	29100	0
468	20250509	114100	341859500	29100	29050	29100	29050	6
469	20250509	114000	341685000	29100	29100	29100	29100	15
470	20250509	113900	341248500	29100	29100	29100	29100	12
471	20250509	113800	340899300	29100	29100	29100	29100	0
472	20250509	113700	340899300	29100	29100	29100	29100	0
473	20250509	113600	340899300	29100	29100	29100	29100	2
474	20250509	113500	340841100	29100	29100	29100	29100	0
475	20250509	113400	340841100	29100	29000	29100	29000	146
476	20250509	113300	336605500	29000	29000	29000	29000	0
477	20250509	113200	336605500	29000	29000	29000	29000	0
478	20250509	113100	336605500	29000	29000	29000	29000	110
479	20250509	113000	333415500	28900	28900	28900	28900	0
480	20250509	112900	333415500	28900	28900	28900	28900	1
481	20250509	112800	333386600	29000	29000	29000	29000	5
482	20250509	112700	333241600	29000	29000	29000	29000	12
483	20250509	112600	332893600	29000	28900	29000	28900	110
484	20250509	112500	329704500	29000	29000	29000	29000	0
485	20250509	112400	329704500	29000	29000	29000	29000	0
486	20250509	112300	329704500	29000	29000	29000	29000	14
487	20250509	112200	329298500	28850	28900	28900	28850	300
488	20250509	112100	320634750	29000	29000	29000	29000	74
489	20250509	112000	318488750	29000	29000	29000	29000	56
490	20250509	111900	316864750	29000	29000	29000	29000	0
491	20250509	111800	316864750	29000	29000	29000	29000	17
492	20250509	111700	316371750	29000	29000	29000	29000	0
493	20250509	111600	316371750	29000	29000	29000	29000	100
494	20250509	111500	313471750	29000	29000	29000	29000	10
495	20250509	111400	313181750	28950	28950	28950	28950	41
496	20250509	111300	311994800	28900	28950	28950	28900	122
497	20250509	111200	308468450	28950	28950	28950	28950	0
498	20250509	111100	308468450	28950	28950	28950	28950	0
499	20250509	111000	308468450	28950	28950	28950	28950	0
500	20250509	110900	308468450	28950	28950	28950	28950	2
501	20250509	110800	308410550	28800	28850	28850	28800	118
502	20250509	110700	305007100	28950	28850	28950	28850	62
503	20250509	110600	303217200	29000	29000	29000	29000	0
504	20250509	110500	303217200	29000	29000	29000	29000	4
505	20250509	110400	303101200	29000	29000	29000	29000	0
506	20250509	110300	303101200	29000	29000	29000	29000	0
507	20250509	110200	303101200	29000	29000	29000	29000	6
508	20250509	110100	302927200	28850	28850	28850	28850	0
509	20250509	110000	302927200	28850	28850	28850	28850	0
510	20250509	105900	302927200	28850	28850	28850	28850	1
511	20250509	105800	302898350	28900	28900	28900	28900	0
512	20250509	105700	302898350	28900	28900	28900	28900	0
513	20250509	105600	302898350	28900	28900	28900	28900	223
514	20250509	105500	296453650	28900	28900	28900	28900	4
515	20250509	105400	296338050	29000	29000	29000	29000	0
516	20250509	105300	296338050	29000	29000	29000	29000	0
517	20250509	105200	296338050	29000	29000	29000	29000	180
518	20250509	105100	291118050	28900	28900	28900	28900	0
519	20250509	105000	291118050	28900	28900	28900	28900	209
520	20250509	104900	285077950	29000	29000	29000	29000	0
521	20250509	104800	285077950	29000	29000	29000	29000	15
522	20250509	104700	284642950	29000	29000	29000	29000	0
523	20250509	104600	284642950	29000	29000	29000	29000	0
524	20250509	104500	284642950	29000	29000	29000	29000	0
525	20250509	104400	284642950	29000	29000	29000	29000	0
526	20250509	104300	284642950	29000	29000	29000	29000	0
527	20250509	104200	284642950	29000	29000	29000	29000	27
528	20250509	104100	283859950	29000	29000	29000	29000	0
529	20250509	104000	283859950	29000	28950	29000	28950	250
530	20250509	103900	276622400	28950	28950	28950	28950	0
531	20250509	103800	276622400	28950	28950	28950	28950	500
532	20250509	103700	262147400	28950	28950	28950	28950	10
533	20250509	103600	261857900	28950	28950	28950	28950	0
534	20250509	103500	261857900	28950	28950	28950	28950	0
535	20250509	103400	261857900	28950	28950	28950	28950	0
536	20250509	103300	261857900	28950	28950	28950	28950	0
537	20250509	103200	261857900	28950	28950	28950	28950	0
538	20250509	103100	261857900	28950	28950	28950	28950	0
539	20250509	103000	261857900	28950	28950	28950	28950	4
540	20250509	102900	261742100	29100	29100	29100	29100	0
541	20250509	102800	261742100	29100	29100	29100	29100	0
542	20250509	102700	261742100	29100	29100	29100	29100	2
543	20250509	102600	261683900	29000	29000	29000	29000	100
544	20250509	102500	258783900	29000	29000	29000	29000	0
545	20250509	102400	258783900	29000	29000	29000	29000	0
546	20250509	102300	258783900	29000	29000	29000	29000	1
547	20250509	102200	258754900	28950	29000	29000	28900	220
548	20250509	102100	252375150	29000	29000	29000	29000	100
549	20250509	102000	249475150	29050	29050	29050	29050	300
550	20250509	101900	240760150	29100	29100	29100	29100	0
551	20250509	101800	240760150	29100	29100	29100	29100	122
552	20250509	101700	237209950	29100	29100	29100	29100	0
553	20250509	101600	237209950	29100	29100	29100	29100	100
554	20250509	101500	234299950	29100	29100	29100	29100	30
555	20250509	101400	233426950	29050	29050	29050	29050	3
556	20250509	101300	233339800	29150	29150	29150	29150	0
557	20250509	101200	233339800	29150	29150	29150	29150	0
558	20250509	101100	233339800	29150	29150	29150	29150	220
559	20250509	101000	226926800	29150	29150	29150	29100	2192
560	20250509	100900	163125050	29300	29250	29300	29250	437
561	20250509	100800	150332950	29250	29200	29250	29200	108
562	20250509	100700	147178850	29200	29200	29200	29200	0
563	20250509	100600	147178850	29200	29200	29200	29200	2
564	20250509	100500	147120450	29200	29200	29200	29200	0
565	20250509	100400	147120450	29200	29200	29200	29200	0
566	20250509	100300	147120450	29200	29200	29200	29200	0
567	20250509	100200	147120450	29200	29200	29200	29200	54
568	20250509	100100	145543650	29100	29100	29100	29100	50
569	20250509	100000	144088650	29100	29100	29100	29100	1
570	20250509	095900	144059550	29100	29150	29150	29100	101
571	20250509	095800	141115450	29100	29100	29100	29100	0
572	20250509	095700	141115450	29100	29100	29100	29100	400
573	20250509	095600	129475450	29100	29100	29100	29100	0
574	20250509	095500	129475450	29100	29100	29100	29100	487
575	20250509	095400	115303750	29100	29100	29100	29100	0
576	20250509	095300	115303750	29100	29100	29100	29100	0
577	20250509	095200	115303750	29100	29100	29100	29100	0
578	20250509	095100	115303750	29100	29100	29100	29100	1
579	20250509	095000	115274650	29250	29250	29250	29250	0
580	20250509	094900	115274650	29250	29250	29250	29250	0
581	20250509	094800	115274650	29250	29250	29250	29250	0
582	20250509	094700	115274650	29250	29250	29250	29250	0
583	20250509	094600	115274650	29250	29100	29250	29100	14
584	20250509	094500	114866950	29100	29150	29250	29100	243
585	20250509	094400	107783800	29300	29300	29300	29300	0
586	20250509	094300	107783800	29300	29300	29300	29300	0
587	20250509	094200	107783800	29300	29300	29300	29300	6
588	20250509	094100	107608000	29300	29300	29300	29300	0
589	20250509	094000	107608000	29300	29300	29300	29300	0
590	20250509	093900	107608000	29300	29300	29300	29300	0
591	20250509	093800	107608000	29300	29300	29300	29300	0
592	20250509	093700	107608000	29300	29300	29300	29300	0
593	20250509	093600	107608000	29300	29300	29300	29300	0
594	20250509	093500	107608000	29300	29300	29300	29300	2
595	20250509	093400	107549400	29200	29200	29200	29200	0
596	20250509	093300	107549400	29200	29200	29200	29200	55
597	20250509	093200	105943400	29300	29300	29300	29250	72
598	20250509	093100	103836250	29300	29200	29300	29200	11
599	20250509	093000	103514900	29300	29300	29300	29300	0
600	20250509	092900	103514900	29300	29300	29300	29300	0
601	20250509	092800	103514900	29300	29200	29300	29200	7
602	20250509	092700	103310300	29200	29100	29200	29100	512
603	20250509	092600	88360900	29150	29150	29150	29150	0
604	20250509	092500	88360900	29150	29150	29150	29150	2
605	20250509	092400	88302600	29000	29050	29050	29000	290
606	20250509	092300	79891250	29200	29200	29200	29200	0
607	20250509	092200	79891250	29200	29300	29300	29000	928
608	20250509	092100	52798650	29450	29450	29450	29450	0
609	20250509	092000	52798650	29450	29450	29450	29450	0
610	20250509	091900	52798650	29450	29450	29450	29450	0
611	20250509	091800	52798650	29450	29450	29450	29450	0
612	20250509	091700	52798650	29450	29450	29450	29450	0
613	20250509	091600	52798650	29450	29450	29450	29450	0
614	20250509	091500	52798650	29450	29450	29450	29450	0
615	20250509	091400	52798650	29450	29350	29450	29350	223
616	20250509	091300	46253150	29400	29350	29400	29350	33
617	20250509	091200	45284150	29350	29350	29350	29350	0
618	20250509	091100	45284150	29350	29350	29350	29350	0
619	20250509	091000	45284150	29350	29350	29350	29350	0
620	20250509	090900	45284150	29350	29150	29350	29150	60
621	20250509	090800	43534250	29350	29300	29900	29200	495
622	20250509	090700	28918400	29300	29300	29300	29300	0
623	20250509	090600	28918400	29300	29300	29300	29300	1
624	20250509	090500	28889100	29300	29300	29300	29300	0
625	20250509	090400	28889100	29300	29250	29300	29250	101
626	20250509	090300	25934650	29100	29200	29300	29100	650
627	20250509	090200	6965500	29200	29200	29200	29200	1
628	20250509	090100	6936300	29000	29000	29000	29000	0
629	20250509	090000	6936300	29000	29150	29200	29000	238