KissMeData/126340/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	200200	761367425	27150	27150	27150	27150	390
3	20250512	200100	761367425	27150	27150	27150	27150	0
4	20250512	200000	761367425	27150	27150	27150	27150	0
5	20250512	195900	761367425	27150	27150	27150	27150	0
6	20250512	195800	761367425	27150	27150	27150	27150	0
7	20250512	195700	761367425	27150	27150	27150	27150	0
8	20250512	195600	761367425	27150	27150	27150	27150	0
9	20250512	195500	761367425	27150	27150	27150	27150	0
10	20250512	195400	761367425	27150	27150	27150	27150	0
11	20250512	195300	761367425	27150	27150	27150	27150	0
12	20250512	195200	761367425	27150	27150	27150	27150	0
13	20250512	195100	761367425	27150	27150	27150	27150	0
14	20250512	195000	761367425	27150	27150	27150	27150	0
15	20250512	194900	761367425	27150	27150	27150	27150	0
16	20250512	194800	761367425	27150	27150	27150	27150	0
17	20250512	194700	761367425	27150	27150	27150	27150	0
18	20250512	194600	761367425	27150	27150	27150	27150	0
19	20250512	194500	761367425	27150	27150	27150	27150	0
20	20250512	194400	761367425	27150	27150	27150	27150	0
21	20250512	194300	761367425	27150	27150	27150	27150	0
22	20250512	194200	761367425	27150	27150	27150	27150	0
23	20250512	194100	761367425	27150	27150	27150	27150	0
24	20250512	194000	761367425	27150	27150	27150	27150	0
25	20250512	193900	761367425	27150	27150	27150	27150	0
26	20250512	193800	761367425	27150	27150	27150	27150	0
27	20250512	193700	761367425	27150	27150	27150	27150	0
28	20250512	193600	761367425	27150	27150	27150	27150	0
29	20250512	193500	761367425	27150	27150	27150	27150	0
30	20250512	193400	761367425	27150	27150	27150	27150	0
31	20250512	193300	761367425	27150	27150	27150	27150	0
32	20250512	193200	761367425	27150	27150	27150	27150	390
33	20250512	193100	761367425	27150	27150	27150	27150	0
34	20250512	193000	761367425	27150	27150	27150	27150	0
35	20250512	192900	761367425	27150	27150	27150	27150	0
36	20250512	192800	761367425	27150	27150	27150	27150	0
37	20250512	192700	761367425	27150	27150	27150	27150	0
38	20250512	192600	761367425	27150	27150	27150	27150	0
39	20250512	192500	761367425	27150	27150	27150	27150	0
40	20250512	192400	761367425	27150	27150	27150	27150	0
41	20250512	192300	761367425	27150	27150	27150	27150	0
42	20250512	192200	761367425	27150	27150	27150	27150	0
43	20250512	192100	761367425	27150	27150	27150	27150	0
44	20250512	192000	761367425	27150	27150	27150	27150	0
45	20250512	191900	761367425	27150	27150	27150	27150	0
46	20250512	191800	761367425	27150	27150	27150	27150	0
47	20250512	191700	761367425	27150	27150	27150	27150	0
48	20250512	191600	761367425	27150	27150	27150	27150	0
49	20250512	191500	761367425	27150	27150	27150	27150	0
50	20250512	191400	761367425	27150	27150	27150	27150	0
51	20250512	191300	761367425	27150	27150	27150	27150	0
52	20250512	191200	761367425	27150	27150	27150	27150	0
53	20250512	191100	761367425	27150	27150	27150	27150	0
54	20250512	191000	761367425	27150	27150	27150	27150	0
55	20250512	190900	761367425	27150	27150	27150	27150	0
56	20250512	190800	761367425	27150	27150	27150	27150	0
57	20250512	190700	761367425	27150	27150	27150	27150	0
58	20250512	190600	761367425	27150	27150	27150	27150	0
59	20250512	190500	761367425	27150	27150	27150	27150	0
60	20250512	190400	761367425	27150	27150	27150	27150	0
61	20250512	190300	761367425	27150	27150	27150	27150	0
62	20250512	190200	761367425	27150	27150	27150	27150	390
63	20250512	190100	761367425	27150	27150	27150	27150	0
64	20250512	190000	761367425	27150	27150	27150	27150	0
65	20250512	185900	761367425	27150	27150	27150	27150	0
66	20250512	185800	761367425	27150	27150	27150	27150	0
67	20250512	185700	761367425	27150	27150	27150	27150	0
68	20250512	185600	761367425	27150	27150	27150	27150	0
69	20250512	185500	761367425	27150	27150	27150	27150	0
70	20250512	185400	761367425	27150	27150	27150	27150	0
71	20250512	185300	761367425	27150	27150	27150	27150	0
72	20250512	185200	761367425	27150	27150	27150	27150	0
73	20250512	185100	761367425	27150	27150	27150	27150	0
74	20250512	185000	761367425	27150	27150	27150	27150	0
75	20250512	184900	761367425	27150	27150	27150	27150	0
76	20250512	184800	761367425	27150	27150	27150	27150	0
77	20250512	184700	761367425	27150	27150	27150	27150	0
78	20250512	184600	761367425	27150	27150	27150	27150	0
79	20250512	184500	761367425	27150	27150	27150	27150	0
80	20250512	184400	761367425	27150	27150	27150	27150	0
81	20250512	184300	761367425	27150	27150	27150	27150	0
82	20250512	184200	761367425	27150	27150	27150	27150	0
83	20250512	184100	761367425	27150	27150	27150	27150	0
84	20250512	184000	761367425	27150	27150	27150	27150	0
85	20250512	183900	761367425	27150	27150	27150	27150	0
86	20250512	183800	761367425	27150	27150	27150	27150	0
87	20250512	183700	761367425	27150	27150	27150	27150	0
88	20250512	183600	761367425	27150	27150	27150	27150	0
89	20250512	183500	761367425	27150	27150	27150	27150	0
90	20250512	183400	761367425	27150	27150	27150	27150	0
91	20250512	183300	761367425	27150	27150	27150	27150	0
92	20250512	183200	761367425	27150	27150	27150	27150	390
93	20250512	183100	761367425	27150	27150	27150	27150	0
94	20250512	183000	761367425	27150	27150	27150	27150	0
95	20250512	182900	761367425	27150	27150	27150	27150	0
96	20250512	182800	761367425	27150	27150	27150	27150	0
97	20250512	182700	761367425	27150	27150	27150	27150	0
98	20250512	182600	761367425	27150	27150	27150	27150	0
99	20250512	182500	761367425	27150	27150	27150	27150	0
100	20250512	182400	761367425	27150	27150	27150	27150	0
101	20250512	182300	761367425	27150	27150	27150	27150	0
102	20250512	182200	761367425	27150	27150	27150	27150	0
103	20250512	182100	761367425	27150	27150	27150	27150	0
104	20250512	182000	761367425	27150	27150	27150	27150	0
105	20250512	181900	761367425	27150	27150	27150	27150	0
106	20250512	181800	761367425	27150	27150	27150	27150	0
107	20250512	181700	761367425	27150	27150	27150	27150	0
108	20250512	181600	761367425	27150	27150	27150	27150	0
109	20250512	181500	761367425	27150	27150	27150	27150	0
110	20250512	181400	761367425	27150	27150	27150	27150	0
111	20250512	181300	761367425	27150	27150	27150	27150	0
112	20250512	181200	761367425	27150	27150	27150	27150	0
113	20250512	181100	761367425	27150	27150	27150	27150	0
114	20250512	181000	761367425	27150	27150	27150	27150	0
115	20250512	180900	761367425	27150	27150	27150	27150	0
116	20250512	180800	761367425	27150	27150	27150	27150	0
117	20250512	180700	761367425	27150	27150	27150	27150	0
118	20250512	180600	761367425	27150	27150	27150	27150	0
119	20250512	180500	761367425	27150	27150	27150	27150	0
120	20250512	180400	761367425	27150	27150	27150	27150	0
121	20250512	180300	761367425	27150	27150	27150	27150	0
122	20250512	180200	761367425	27150	27150	27150	27150	390
123	20250512	180100	761367425	27150	27150	27150	27150	0
124	20250512	180000	761367425	27150	27150	27150	27150	0
125	20250512	175900	761367425	27150	27150	27150	27150	0
126	20250512	175800	761367425	27150	27150	27150	27150	0
127	20250512	175700	761367425	27150	27150	27150	27150	0
128	20250512	175600	761367425	27150	27150	27150	27150	0
129	20250512	175500	761367425	27150	27150	27150	27150	0
130	20250512	175400	761367425	27150	27150	27150	27150	0
131	20250512	175300	761367425	27150	27150	27150	27150	0
132	20250512	175200	761367425	27150	27150	27150	27150	0
133	20250512	175100	761367425	27150	27150	27150	27150	0
134	20250512	175000	761367425	27150	27150	27150	27150	0
135	20250512	174900	761367425	27150	27150	27150	27150	0
136	20250512	174800	761367425	27150	27150	27150	27150	0
137	20250512	174700	761367425	27150	27150	27150	27150	0
138	20250512	174600	761367425	27150	27150	27150	27150	0
139	20250512	174500	761367425	27150	27150	27150	27150	0
140	20250512	174400	761367425	27150	27150	27150	27150	0
141	20250512	174300	761367425	27150	27150	27150	27150	0
142	20250512	174200	761367425	27150	27150	27150	27150	0
143	20250512	174100	761367425	27150	27150	27150	27150	0
144	20250512	174000	761367425	27150	27150	27150	27150	0
145	20250512	173900	761367425	27150	27150	27150	27150	0
146	20250512	173800	761367425	27150	27150	27150	27150	0
147	20250512	173700	761367425	27150	27150	27150	27150	0
148	20250512	173600	761367425	27150	27150	27150	27150	0
149	20250512	173500	761367425	27150	27150	27150	27150	0
150	20250512	173400	761367425	27150	27150	27150	27150	0
151	20250512	173300	761367425	27150	27150	27150	27150	0
152	20250512	173200	761367425	27150	27150	27150	27150	390
153	20250512	173100	761367425	27150	27150	27150	27150	0
154	20250512	173000	761367425	27150	27150	27150	27150	0
155	20250512	172900	761367425	27150	27150	27150	27150	0
156	20250512	172800	761367425	27150	27150	27150	27150	0
157	20250512	172700	761367425	27150	27150	27150	27150	0
158	20250512	172600	761367425	27150	27150	27150	27150	0
159	20250512	172500	761367425	27150	27150	27150	27150	0
160	20250512	172400	761367425	27150	27150	27150	27150	0
161	20250512	172300	761367425	27150	27150	27150	27150	0
162	20250512	172200	761367425	27150	27150	27150	27150	0
163	20250512	172100	761367425	27150	27150	27150	27150	0
164	20250512	172000	761367425	27150	27150	27150	27150	0
165	20250512	171900	761367425	27150	27150	27150	27150	0
166	20250512	171800	761367425	27150	27150	27150	27150	0
167	20250512	171700	761367425	27150	27150	27150	27150	0
168	20250512	171600	761367425	27150	27150	27150	27150	0
169	20250512	171500	761367425	27150	27150	27150	27150	0
170	20250512	171400	761367425	27150	27150	27150	27150	0
171	20250512	171300	761367425	27150	27150	27150	27150	0
172	20250512	171200	761367425	27150	27150	27150	27150	0
173	20250512	171100	761367425	27150	27150	27150	27150	0
174	20250512	171000	761367425	27150	27150	27150	27150	0
175	20250512	170900	761367425	27150	27150	27150	27150	0
176	20250512	170800	761367425	27150	27150	27150	27150	0
177	20250512	170700	761367425	27150	27150	27150	27150	0
178	20250512	170600	761367425	27150	27150	27150	27150	0
179	20250512	170500	761367425	27150	27150	27150	27150	0
180	20250512	170400	761367425	27150	27150	27150	27150	0
181	20250512	170300	761367425	27150	27150	27150	27150	0
182	20250512	170200	761367425	27150	27150	27150	27150	390
183	20250512	170100	761367425	27150	27150	27150	27150	0
184	20250512	170000	761367425	27150	27150	27150	27150	0
185	20250512	165900	761367425	27150	27150	27150	27150	0
186	20250512	165800	761367425	27150	27150	27150	27150	0
187	20250512	165700	761367425	27150	27150	27150	27150	0
188	20250512	165600	761367425	27150	27150	27150	27150	0
189	20250512	165500	761367425	27150	27150	27150	27150	0
190	20250512	165400	761367425	27150	27150	27150	27150	0
191	20250512	165300	761367425	27150	27150	27150	27150	0
192	20250512	165200	761367425	27150	27150	27150	27150	0
193	20250512	165100	761367425	27150	27150	27150	27150	0
194	20250512	165000	761367425	27150	27150	27150	27150	0
195	20250512	164900	761367425	27150	27150	27150	27150	0
196	20250512	164800	761367425	27150	27150	27150	27150	0
197	20250512	164700	761367425	27150	27150	27150	27150	0
198	20250512	164600	761367425	27150	27150	27150	27150	0
199	20250512	164500	761367425	27150	27150	27150	27150	0
200	20250512	164400	761367425	27150	27150	27150	27150	0
201	20250512	164300	761367425	27150	27150	27150	27150	0
202	20250512	164200	761367425	27150	27150	27150	27150	0
203	20250512	164100	761367425	27150	27150	27150	27150	0
204	20250512	164000	761367425	27150	27150	27150	27150	0
205	20250512	163900	761367425	27150	27150	27150	27150	0
206	20250512	163800	761367425	27150	27150	27150	27150	0
207	20250512	163700	761367425	27150	27150	27150	27150	0
208	20250512	163600	761367425	27150	27150	27150	27150	0
209	20250512	163500	761367425	27150	27150	27150	27150	0
210	20250512	163400	761367425	27150	27150	27150	27150	0
211	20250512	163300	761367425	27150	27150	27150	27150	0
212	20250512	163200	761367425	27150	27150	27150	27150	390
213	20250512	163100	761367425	27150	27150	27150	27150	0
214	20250512	163000	761367425	27150	27150	27150	27150	0
215	20250512	162900	761367425	27150	27150	27150	27150	0
216	20250512	162800	761367425	27150	27150	27150	27150	0
217	20250512	162700	761367425	27150	27150	27150	27150	0
218	20250512	162600	761367425	27150	27150	27150	27150	0
219	20250512	162500	761367425	27150	27150	27150	27150	0
220	20250512	162400	761367425	27150	27150	27150	27150	0
221	20250512	162300	761367425	27150	27150	27150	27150	0
222	20250512	162200	761367425	27150	27150	27150	27150	0
223	20250512	162100	761367425	27150	27150	27150	27150	0
224	20250512	162000	761367425	27150	27150	27150	27150	0
225	20250512	161900	761367425	27150	27150	27150	27150	0
226	20250512	161800	761367425	27150	27150	27150	27150	0
227	20250512	161700	761367425	27150	27150	27150	27150	0
228	20250512	161600	761367425	27150	27150	27150	27150	0
229	20250512	161500	761367425	27150	27150	27150	27150	0
230	20250512	161400	761367425	27150	27150	27150	27150	0
231	20250512	161300	761367425	27150	27150	27150	27150	0
232	20250512	161200	761367425	27150	27150	27150	27150	0
233	20250512	161100	761367425	27150	27150	27150	27150	0
234	20250512	161000	761367425	27150	27150	27150	27150	0
235	20250512	160900	761367425	27150	27150	27150	27150	0
236	20250512	160800	761367425	27150	27150	27150	27150	0
237	20250512	160700	761367425	27150	27150	27150	27150	0
238	20250512	160600	761367425	27150	27150	27150	27150	0
239	20250512	160500	761367425	27150	27150	27150	27150	0
240	20250512	160400	761367425	27150	27150	27150	27150	0
241	20250512	160300	761367425	27150	27150	27150	27150	0
242	20250512	160200	761367425	27150	27150	27150	27150	390
243	20250512	160100	761367425	27150	27150	27150	27150	0
244	20250512	160000	761367425	27150	27150	27150	27150	0
245	20250512	155900	761367425	27150	27150	27150	27150	0
246	20250512	155800	761367425	27150	27150	27150	27150	0
247	20250512	155700	761367425	27150	27150	27150	27150	0
248	20250512	155600	761367425	27150	27150	27150	27150	0
249	20250512	155500	761367425	27150	27150	27150	27150	0
250	20250512	155400	761367425	27150	27150	27150	27150	0
251	20250512	155300	761367425	27150	27150	27150	27150	0
252	20250512	155200	761367425	27150	27150	27150	27150	0
253	20250512	155100	761367425	27150	27150	27150	27150	0
254	20250512	155000	761367425	27150	27150	27150	27150	0
255	20250512	154900	761367425	27150	27150	27150	27150	0
256	20250512	154800	761367425	27150	27150	27150	27150	0
257	20250512	154700	761367425	27150	27150	27150	27150	0
258	20250512	154600	761367425	27150	27150	27150	27150	0
259	20250512	154500	761367425	27150	27150	27150	27150	0
260	20250512	154400	761367425	27150	27150	27150	27150	0
261	20250512	154300	761367425	27150	27150	27150	27150	0
262	20250512	154200	761367425	27150	27150	27150	27150	0
263	20250512	154100	761367425	27150	27150	27150	27150	0
264	20250512	154000	761367425	27150	27150	27150	27150	0
265	20250512	153900	761367425	27150	27150	27150	27150	0
266	20250512	153800	761367425	27150	27150	27150	27150	0
267	20250512	153700	761367425	27150	27150	27150	27150	0
268	20250512	153600	761367425	27150	27150	27150	27150	0
269	20250512	153500	761367425	27150	27150	27150	27150	0
270	20250512	153400	761367425	27150	27150	27150	27150	0
271	20250512	153300	761367425	27150	27150	27150	27150	0
272	20250512	153200	761367425	27150	27150	27150	27150	390
273	20250512	153100	761367425	27150	27150	27150	27150	0
274	20250512	153000	761367425	27150	27150	27150	27150	390
275	20250512	152900	750778925	27150	27150	27150	27150	0
276	20250512	152800	750778925	27150	27150	27150	27150	0
277	20250512	152700	750778925	27150	27150	27150	27150	0
278	20250512	152600	750778925	27150	27150	27150	27150	0
279	20250512	152500	750778925	27150	27150	27150	27150	0
280	20250512	152400	750778925	27150	27150	27150	27150	0
281	20250512	152300	750778925	27150	27150	27150	27150	0
282	20250512	152200	750778925	27150	27150	27150	27150	0
283	20250512	152100	750778925	27150	27150	27150	27150	0
284	20250512	152000	750778925	27150	27150	27150	27150	0
285	20250512	151900	750778925	27150	27150	27150	27150	72
286	20250512	151800	748824125	27150	27100	27150	27100	353
287	20250512	151700	739255775	27000	27000	27000	27000	106
288	20250512	151600	736393775	27100	27050	27100	27050	22
289	20250512	151500	735797725	27000	27000	27000	27000	29
290	20250512	151400	735014725	26900	27050	27050	26900	209
291	20250512	151300	729376775	27050	27050	27050	27050	0
292	20250512	151200	729376775	27050	27050	27050	27050	21
293	20250512	151100	728808725	27050	27050	27050	27050	34
294	20250512	151000	727889025	27050	27100	27100	27050	125
295	20250512	150900	724505350	27050	27050	27050	27050	4
296	20250512	150800	724397150	27050	27050	27050	27050	4
297	20250512	150700	724288950	27100	27050	27100	27050	51
298	20250512	150600	722909350	27050	27050	27050	27050	12
299	20250512	150500	722584750	27050	27050	27050	27050	4
300	20250512	150400	722476550	27100	27100	27100	27100	1
301	20250512	150300	722449450	27050	27100	27100	27050	178
302	20250512	150200	717625850	27050	27050	27050	27050	8
303	20250512	150100	717409450	27050	27000	27050	27000	48
304	20250512	150000	716111250	27000	27000	27000	27000	300
305	20250512	145900	708011250	27000	27000	27000	27000	4
306	20250512	145800	707903250	27000	27000	27000	27000	0
307	20250512	145700	707903250	27000	27000	27000	27000	10
308	20250512	145600	707633250	27000	27050	27050	27000	22
309	20250512	145500	707038350	27050	27050	27050	27050	14
310	20250512	145400	706659650	27050	27050	27050	27050	0
311	20250512	145300	706659650	27050	27050	27050	27050	30
312	20250512	145200	705848150	27050	27050	27050	27050	4
313	20250512	145100	705739950	27050	27050	27050	27050	0
314	20250512	145000	705739950	27050	27050	27050	27050	8
315	20250512	144900	705523550	27050	27050	27050	27050	4
316	20250512	144800	705415350	27100	27050	27100	27050	36
317	20250512	144700	704440000	27100	27100	27100	27100	0
318	20250512	144600	704440000	27100	27100	27100	27050	6
319	20250512	144500	704277600	27050	27050	27050	27050	4
320	20250512	144400	704169400	27050	27050	27050	27050	0
321	20250512	144300	704169400	27050	27050	27050	27050	4
322	20250512	144200	704061200	27100	27050	27100	27050	5
323	20250512	144100	703925900	27150	27150	27150	27150	0
324	20250512	144000	703925900	27150	27100	27150	27100	425
325	20250512	143900	692408200	27050	27050	27100	27050	26
326	20250512	143800	691704850	27050	27050	27050	27050	0
327	20250512	143700	691704850	27050	27050	27050	27050	58
328	20250512	143600	690135950	27000	27000	27000	27000	4
329	20250512	143500	690027950	27000	27000	27000	27000	0
330	20250512	143400	690027950	27000	27000	27000	27000	4
331	20250512	143300	689919950	27000	27000	27000	27000	4
332	20250512	143200	689811950	27000	27000	27000	27000	0
333	20250512	143100	689811950	27000	27000	27000	27000	32
334	20250512	143000	688947950	27050	27050	27050	27050	4
335	20250512	142900	688839750	27100	27000	27100	27000	146
336	20250512	142800	684890800	27000	27000	27000	27000	0
337	20250512	142700	684890800	27000	27000	27000	27000	4
338	20250512	142600	684782800	27000	27000	27000	27000	4
339	20250512	142500	684674800	27000	27000	27000	27000	0
340	20250512	142400	684674800	27000	27000	27000	27000	4
341	20250512	142300	684566800	27000	27000	27000	27000	4
342	20250512	142200	684458800	27000	27000	27000	27000	2
343	20250512	142100	684404800	27050	27050	27050	27050	2
344	20250512	142000	684350700	27050	27100	27100	27050	5
345	20250512	141900	684215400	27000	27050	27050	27000	43
346	20250512	141800	683052300	27050	27050	27050	27050	154
347	20250512	141700	678886600	27050	27050	27050	27050	4
348	20250512	141600	678778400	27100	27100	27100	27100	3
349	20250512	141500	678697100	27100	27100	27100	27100	4
350	20250512	141400	678588700	27100	27100	27100	27100	50
351	20250512	141300	677233700	27100	27100	27100	27100	24
352	20250512	141200	676583300	27150	27150	27150	27150	87
353	20250512	141100	674221250	27150	27150	27150	27150	4
354	20250512	141000	674112650	27150	27150	27150	27150	4
355	20250512	140900	674004050	27150	27150	27150	27150	525
356	20250512	140800	659750300	27150	27200	27200	27150	5
357	20250512	140700	659614500	27150	27150	27150	27150	5
358	20250512	140600	659478750	27150	27150	27150	27150	0
359	20250512	140500	659478750	27150	27150	27150	27150	4
360	20250512	140400	659370150	27150	27150	27150	27150	4
361	20250512	140300	659261550	27200	27200	27200	27200	0
362	20250512	140200	659261550	27200	27200	27200	27200	0
363	20250512	140100	659261550	27200	27200	27200	27200	46
364	20250512	140000	658010350	27150	27150	27150	27150	4
365	20250512	135900	657901750	27200	27200	27200	27200	152
366	20250512	135800	653767350	27150	27150	27150	27150	4
367	20250512	135700	653658750	27150	27150	27150	27150	4
368	20250512	135600	653550150	27150	27150	27150	27150	0
369	20250512	135500	653550150	27150	27200	27200	27150	5
370	20250512	135400	653414350	27150	27150	27150	27150	46
371	20250512	135300	652165450	27150	27150	27150	27150	0
372	20250512	135200	652165450	27150	27150	27150	27150	4
373	20250512	135100	652056850	27150	27150	27150	27150	4
374	20250512	135000	651948250	27200	27150	27200	27150	57
375	20250512	134900	650398050	27200	27200	27200	27200	4
376	20250512	134800	650289250	27150	27150	27150	27150	4
377	20250512	134700	650180650	27200	27150	27200	27150	5
378	20250512	134600	650044850	27200	27200	27200	27200	25
379	20250512	134500	649364850	27200	27150	27200	27150	5
380	20250512	134400	649229050	27200	27150	27200	27150	5
381	20250512	134300	649093250	27200	27200	27200	27200	1
382	20250512	134200	649066050	27150	27200	27200	27150	159
383	20250512	134100	644741450	27150	27200	27200	27150	11
384	20250512	134000	644442450	27150	27150	27150	27150	0
385	20250512	133900	644442450	27150	27150	27150	27150	30
386	20250512	133800	643627950	27100	27100	27100	27100	4
387	20250512	133700	643519550	27200	27200	27200	27200	0
388	20250512	133600	643519550	27200	27150	27200	27150	223
389	20250512	133500	637464700	27150	27150	27150	27150	7
390	20250512	133400	637274650	27150	27150	27150	27150	4
391	20250512	133300	637166050	27150	27150	27150	27150	0
392	20250512	133200	637166050	27150	27100	27150	27100	8
393	20250512	133100	636949050	27100	27100	27100	27100	0
394	20250512	133000	636949050	27100	27150	27150	27100	18
395	20250512	132900	636460850	27100	27100	27100	27100	4
396	20250512	132800	636352450	27200	27100	27200	27100	131
397	20250512	132700	632789350	27100	27050	27100	27050	731
398	20250512	132600	612979350	27050	27100	27100	27050	1431
399	20250512	132500	574199350	27050	27050	27050	27050	5
400	20250512	132400	574064100	27050	27050	27050	27050	5
401	20250512	132300	573928850	27100	27100	27100	27100	0
402	20250512	132200	573928850	27100	27000	27100	27000	340
403	20250512	132100	564728900	27000	26900	27000	26900	179
404	20250512	132000	559896550	27000	27000	27000	27000	0
405	20250512	131900	559896550	27000	27000	27000	27000	1
406	20250512	131800	559869550	26950	26900	26950	26900	42
407	20250512	131700	558737850	27000	27000	27000	27000	0
408	20250512	131600	558737850	27000	27000	27000	27000	0
409	20250512	131500	558737850	27000	26850	27000	26850	100
410	20250512	131400	556041000	26900	26850	27000	26850	480
411	20250512	131300	543097850	26800	26800	26800	26800	4
412	20250512	131200	542990650	26800	26850	26850	26800	8
413	20250512	131100	542776050	26850	26850	26850	26850	108
414	20250512	131000	539876250	26850	26850	26850	26850	5
415	20250512	130900	539742000	26850	26900	26900	26850	9
416	20250512	130800	539500100	26900	26850	26900	26850	9
417	20250512	130700	539258200	26900	26900	26900	26900	115
418	20250512	130600	536164700	26850	26850	26850	26850	4
419	20250512	130500	536057300	26850	26850	26850	26850	4
420	20250512	130400	535949900	26850	26850	26850	26850	0
421	20250512	130300	535949900	26850	26850	26850	26850	4
422	20250512	130200	535842500	26850	26850	26850	26850	4
423	20250512	130100	535735100	26850	26850	26850	26850	0
424	20250512	130000	535735100	26850	26850	26850	26850	4
425	20250512	125900	535627700	26850	26850	26850	26850	4
426	20250512	125800	535520300	26850	26850	26850	26850	0
427	20250512	125700	535520300	26850	26850	26850	26850	4
428	20250512	125600	535412900	26850	26850	26850	26850	4
429	20250512	125500	535305500	26850	26850	26850	26850	3
430	20250512	125400	535224950	26850	26850	26850	26850	4
431	20250512	125300	535117550	26850	26850	26850	26850	4
432	20250512	125200	535010150	26850	26850	26850	26850	4
433	20250512	125100	534902750	26850	26850	26850	26850	0
434	20250512	125000	534902750	26850	26850	26850	26850	4
435	20250512	124900	534795350	26850	26850	26850	26850	4
436	20250512	124800	534687950	26850	26850	26850	26850	8
437	20250512	124700	534473150	26850	26850	26850	26850	5
438	20250512	124600	534338900	26850	26900	26900	26850	5
439	20250512	124500	534204600	26900	26900	26900	26900	95
440	20250512	124400	531649100	26850	26850	26850	26850	4
441	20250512	124300	531541700	26850	26850	26850	26850	4
442	20250512	124200	531434300	26850	26850	26850	26850	4
443	20250512	124100	531326900	26850	26850	26850	26850	0
444	20250512	124000	531326900	26850	26850	26850	26850	4
445	20250512	123900	531219500	26850	26850	26850	26850	4
446	20250512	123800	531112100	26900	26900	26900	26900	42
447	20250512	123700	529982300	26850	26850	26850	26850	4
448	20250512	123600	529874900	26850	26750	26850	26750	85
449	20250512	123500	527593250	26750	26750	26750	26750	0
450	20250512	123400	527593250	26750	26750	26750	26750	4
451	20250512	123300	527486250	26750	26750	26750	26750	4
452	20250512	123200	527379250	26750	26750	26750	26750	0
453	20250512	123100	527379250	26750	26750	26750	26750	4
454	20250512	123000	527272250	26800	26800	26800	26800	0
455	20250512	122900	527272250	26800	26750	26800	26750	565
456	20250512	122800	512156400	26750	26800	26800	26750	5
457	20250512	122700	512022600	26800	26800	26800	26800	0
458	20250512	122600	512022600	26800	26800	26800	26800	200
459	20250512	122500	506662600	26800	26800	26800	26800	137
460	20250512	122400	502991000	26800	26800	26800	26800	40
461	20250512	122300	501919000	26850	26850	26850	26850	162
462	20250512	122200	497569300	26950	26900	26950	26900	214
463	20250512	122100	491812000	26950	26950	26950	26950	0
464	20250512	122000	491812000	26950	26950	26950	26950	4
465	20250512	121900	491704200	26950	26950	26950	26900	87
466	20250512	121800	489359600	26950	26950	26950	26950	4
467	20250512	121700	489251800	26950	26950	26950	26950	4
468	20250512	121600	489144000	27000	27000	27000	27000	3
469	20250512	121500	489063000	27050	27050	27050	27050	0
470	20250512	121400	489063000	27050	27000	27050	27000	115
471	20250512	121300	485957450	27000	27000	27000	27000	13
472	20250512	121200	485606450	27000	27000	27000	27000	4
473	20250512	121100	485498450	27000	27000	27000	27000	9
474	20250512	121000	485255450	27000	27000	27000	27000	4
475	20250512	120900	485147450	27050	27050	27050	27050	0
476	20250512	120800	485147450	27050	27050	27050	27050	0
477	20250512	120700	485147450	27050	27000	27050	27000	2184
478	20250512	120600	426178900	27050	27050	27050	27050	0
479	20250512	120500	426178900	27050	27100	27100	27050	223
480	20250512	120400	420146550	27100	27100	27100	27100	14
481	20250512	120300	419767150	27150	27150	27150	27150	0
482	20250512	120200	419767150	27150	27150	27150	27150	87
483	20250512	120100	417405100	27150	27200	27200	27150	7
484	20250512	120000	417215000	27200	27200	27200	27200	0
485	20250512	115900	417215000	27200	27150	27200	27150	7
486	20250512	115800	417024800	27150	27150	27150	27150	17
487	20250512	115700	416563250	27150	27150	27150	27150	16
488	20250512	115600	416128850	27200	27200	27200	27200	3
489	20250512	115500	416047250	27150	27150	27150	27150	17
490	20250512	115400	415585700	27150	27150	27150	27150	41
491	20250512	115300	414472550	27150	27150	27150	27150	0
492	20250512	115200	414472550	27150	27150	27150	27150	30
493	20250512	115100	413658050	27150	27150	27150	27150	4
494	20250512	115000	413549450	27150	27150	27150	27150	6
495	20250512	114900	413386550	27150	27150	27150	27150	4
496	20250512	114800	413277950	27150	27150	27150	27150	4
497	20250512	114700	413169350	27150	27150	27150	27150	0
498	20250512	114600	413169350	27150	27150	27150	27150	4
499	20250512	114500	413060750	27150	27150	27150	27150	4
500	20250512	114400	412952150	27150	27150	27150	27150	0
501	20250512	114300	412952150	27150	27150	27150	27150	4
502	20250512	114200	412843550	27150	27150	27150	27150	140
503	20250512	114100	409042550	27150	27150	27150	27150	66
504	20250512	114000	407250650	27150	27150	27150	27150	0
505	20250512	113900	407250650	27150	27150	27200	27150	128
506	20250512	113800	403770200	27150	27150	27150	27050	179
507	20250512	113700	398922350	27150	27150	27150	27150	0
508	20250512	113600	398922350	27150	27150	27150	27150	13
509	20250512	113500	398569400	27150	27150	27150	27150	4
510	20250512	113400	398460800	27150	27150	27150	27150	0
511	20250512	113300	398460800	27150	27150	27150	27150	4
512	20250512	113200	398352200	27150	27150	27150	27150	5
513	20250512	113100	398216450	27150	27150	27150	27150	0
514	20250512	113000	398216450	27150	27150	27150	27150	4
515	20250512	112900	398107850	27200	27150	27200	27150	12
516	20250512	112800	397781650	27200	27150	27200	27150	69
517	20250512	112700	395905050	27200	27200	27200	27200	0
518	20250512	112600	395905050	27200	27200	27200	27150	39
519	20250512	112500	394844450	27200	27150	27200	27150	38
520	20250512	112400	393811050	27150	27150	27150	27150	60
521	20250512	112300	392182050	27150	27150	27150	27150	4
522	20250512	112200	392073450	27150	27150	27150	27150	4
523	20250512	112100	391964850	27200	27200	27200	27200	3
524	20250512	112000	391883250	27150	27200	27200	27150	61
525	20250512	111900	390226750	27150	27150	27150	27150	4
526	20250512	111800	390118150	27150	27150	27150	27150	0
527	20250512	111700	390118150	27150	27150	27150	27150	4
528	20250512	111600	390009550	27150	27150	27150	27150	82
529	20250512	111500	387783250	27150	27150	27150	27150	0
530	20250512	111400	387783250	27150	27200	27200	27150	34
531	20250512	111300	386858650	27200	27200	27200	27200	4
532	20250512	111200	386749850	27200	27200	27200	27200	6
533	20250512	111100	386586650	27200	27200	27200	27200	0
534	20250512	111000	386586650	27200	27200	27200	27200	272
535	20250512	110900	379188250	27200	27200	27200	27200	4
536	20250512	110800	379079450	27200	27200	27200	27200	0
537	20250512	110700	379079450	27200	27200	27200	27200	0
538	20250512	110600	379079450	27200	27250	27250	27200	178
539	20250512	110500	374234150	27300	27300	27300	27300	28
540	20250512	110400	373469750	27300	27300	27350	27300	10
541	20250512	110300	373196700	27350	27300	27350	27300	5
542	20250512	110200	373060150	27350	27350	27350	27350	90
543	20250512	110100	370598650	27350	27350	27350	27350	98
544	20250512	110000	367918350	27350	27350	27350	27350	5
545	20250512	105900	367781600	27400	27350	27400	27350	7
546	20250512	105800	367590000	27350	27350	27350	27350	257
547	20250512	105700	360561050	27300	27350	27350	27300	5
548	20250512	105600	360424500	27300	27300	27300	27300	4
549	20250512	105500	360315300	27350	27350	27350	27350	0
550	20250512	105400	360315300	27350	27300	27350	27300	211
551	20250512	105300	354544950	27300	27300	27300	27300	4
552	20250512	105200	354435750	27300	27300	27300	27300	0
553	20250512	105100	354435750	27300	27300	27300	27300	11
554	20250512	105000	354135450	27300	27300	27300	27300	4
555	20250512	104900	354026250	27350	27300	27350	27300	7
556	20250512	104800	353834900	27300	27300	27300	27300	37
557	20250512	104700	352824800	27300	27300	27300	27300	54
558	20250512	104600	351350600	27300	27300	27300	27300	0
559	20250512	104500	351350600	27300	27350	27350	27300	429
560	20250512	104400	339617650	27300	27300	27300	27300	4
561	20250512	104300	339508450	27300	27300	27300	27300	4
562	20250512	104200	339399250	27300	27300	27350	27300	65
563	20250512	104100	337622250	27300	27300	27300	27300	200
564	20250512	104000	332162250	27300	27300	27300	27300	4
565	20250512	103900	332053050	27300	27300	27300	27300	0
566	20250512	103800	332053050	27300	27350	27350	27300	11
567	20250512	103700	331752400	27350	27350	27350	27350	19
568	20250512	103600	331232750	27450	27450	27450	27450	0
569	20250512	103500	331232750	27450	27400	27450	27400	228
570	20250512	103400	324977400	27400	27350	27400	27350	108
571	20250512	103300	322023200	27350	27400	27450	27350	546
572	20250512	103200	307060700	27400	27400	27400	27400	5
573	20250512	103100	306923700	27400	27400	27400	27400	5
574	20250512	103000	306786700	27400	27400	27450	27400	38
575	20250512	102900	305744700	27400	27450	27450	27400	145
576	20250512	102800	301771250	27500	27500	27500	27400	149
577	20250512	102700	297675500	27500	27450	27500	27300	852
578	20250512	102600	274260300	27400	27350	27400	27350	406
579	20250512	102500	263140550	27350	27150	27350	27100	678
580	20250512	102400	244671100	27150	27150	27150	27150	7
581	20250512	102300	244481050	27300	27100	27300	27100	997
582	20250512	102200	217393350	27050	27050	27050	27050	23
583	20250512	102100	216771200	27050	27000	27050	27000	12
584	20250512	102000	216447150	27050	27050	27050	27050	1
585	20250512	101900	216420100	27050	27050	27050	27050	5
586	20250512	101800	216284850	27050	27050	27050	27050	51
587	20250512	101700	214905300	27050	27050	27050	27050	0
588	20250512	101600	214905300	27050	27050	27100	27050	101
589	20250512	101500	212168750	27000	27000	27000	27000	23
590	20250512	101400	211547750	27000	27000	27000	27000	45
591	20250512	101300	210332750	27000	26950	27000	26950	2
592	20250512	101200	210278800	26950	26950	26950	26950	0
593	20250512	101100	210278800	26950	26950	26950	26950	2
594	20250512	101000	210224900	26950	26950	26950	26950	370
595	20250512	100900	200253400	26950	27000	27000	26950	151
596	20250512	100800	196180600	27050	27050	27050	27050	0
597	20250512	100700	196180600	27050	27050	27150	27050	185
598	20250512	100600	191168150	27150	27000	27200	27000	303
599	20250512	100500	182961350	27050	26950	27050	26950	257
600	20250512	100400	176022350	26950	26950	26950	26950	0
601	20250512	100300	176022350	26950	26950	26950	26950	0
602	20250512	100200	176022350	26950	26950	26950	26950	80
603	20250512	100100	173866350	26950	26950	26950	26900	37
604	20250512	100000	172869250	27000	27000	27000	27000	110
605	20250512	095900	169899250	27000	26950	27000	26950	10
606	20250512	095800	169629700	26950	27000	27000	26950	2
607	20250512	095700	169575750	27000	27000	27000	27000	0
608	20250512	095600	169575750	27000	27000	27000	27000	0
609	20250512	095500	169575750	27000	27000	27000	27000	31
610	20250512	095400	168738750	27000	27000	27000	27000	200
611	20250512	095300	163338750	26950	27000	27000	26950	18
612	20250512	095200	162852800	27000	27000	27000	27000	778
613	20250512	095100	141846800	27000	26950	27000	26950	91
614	20250512	095000	139390950	27000	26800	27000	26800	621
615	20250512	094900	122696650	26800	26800	26800	26800	157
616	20250512	094800	118489050	26750	26750	26750	26750	0
617	20250512	094700	118489050	26750	26750	26750	26750	0
618	20250512	094600	118489050	26750	26750	26750	26750	0
619	20250512	094500	118489050	26750	26750	26750	26750	190
620	20250512	094400	113406550	26750	26750	26750	26750	230
621	20250512	094300	107254050	26700	26700	26700	26700	0
622	20250512	094200	107254050	26700	26650	26700	26650	390
623	20250512	094100	96858000	26600	26600	26600	26600	0
624	20250512	094000	96858000	26600	26600	26600	26600	66
625	20250512	093900	95102400	26600	26600	26600	26600	1
626	20250512	093800	95075800	26650	26550	26650	26550	100
627	20250512	093700	92416750	26500	26500	26500	26400	565
628	20250512	093600	77491500	26400	26500	26500	26400	245
629	20250512	093500	71010350	26500	26500	26500	26500	0
630	20250512	093400	71010350	26500	26500	26500	26500	20
631	20250512	093300	70480350	26500	26500	26500	26500	0
632	20250512	093200	70480350	26500	26600	26600	26500	14
633	20250512	093100	70108350	26600	26600	26600	26600	0
634	20250512	093000	70108350	26600	26600	26600	26600	2
635	20250512	092900	70055150	26550	26550	26550	26550	0
636	20250512	092800	70055150	26550	26550	26550	26550	67
637	20250512	092700	68276300	26500	26500	26500	26500	290
638	20250512	092600	60591300	26500	26500	26500	26500	18
639	20250512	092500	60114300	26500	26500	26500	26500	0
640	20250512	092400	60114300	26500	26500	26500	26500	0
641	20250512	092300	60114300	26500	26500	26500	26500	0
642	20250512	092200	60114300	26500	26650	26650	26500	301
643	20250512	092100	52116200	26650	26600	26650	26600	193
644	20250512	092000	46973000	26650	26600	26650	26500	162
645	20250512	091900	42672950	26550	26550	26550	26550	50
646	20250512	091800	41345450	26550	26550	26550	26550	331
647	20250512	091700	32557400	26550	26650	26650	26550	285
648	20250512	091600	24976350	26750	26750	26750	26750	0
649	20250512	091500	24976350	26750	26750	26750	26750	50
650	20250512	091400	23638850	26750	26750	26750	26750	10
651	20250512	091300	23371350	26750	26700	26750	26700	108
652	20250512	091200	20483050	26750	26550	26750	26550	120
653	20250512	091100	17292150	26550	26500	26550	26500	18
654	20250512	091000	16814400	26450	26450	26450	26450	2
655	20250512	090900	16761500	26550	26350	26550	26350	118
656	20250512	090800	13642600	26300	26300	26300	26300	1
657	20250512	090700	13616300	26300	26200	26300	26200	423
658	20250512	090600	2491800	26200	26200	26200	26200	1
659	20250512	090500	2465600	26200	26300	26300	26200	45
660	20250512	090400	1284500	26300	26300	26300	26300	0
661	20250512	090300	1284500	26300	26300	26300	26300	15
662	20250512	090200	890000	26300	26150	26300	26150	30
663	20250512	090100	104600	26150	26150	26150	26150	0
664	20250512	090000	104600	26150	26150	26150	26150	4