KissMeData/102710/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	195400	2259609325	27100	27100	27100	27100	1125
3	20250512	195300	2259609325	27100	27100	27100	27100	0
4	20250512	195200	2259609325	27100	27100	27100	27100	0
5	20250512	195100	2259609325	27100	27100	27100	27100	0
6	20250512	195000	2259609325	27100	27100	27100	27100	0
7	20250512	194900	2259609325	27100	27100	27100	27100	0
8	20250512	194800	2259609325	27100	27100	27100	27100	0
9	20250512	194700	2259609325	27100	27100	27100	27100	0
10	20250512	194600	2259609325	27100	27100	27100	27100	0
11	20250512	194500	2259609325	27100	27100	27100	27100	0
12	20250512	194400	2259609325	27100	27100	27100	27100	0
13	20250512	194300	2259609325	27100	27100	27100	27100	0
14	20250512	194200	2259609325	27100	27100	27100	27100	0
15	20250512	194100	2259609325	27100	27100	27100	27100	0
16	20250512	194000	2259609325	27100	27100	27100	27100	0
17	20250512	193900	2259609325	27100	27100	27100	27100	0
18	20250512	193800	2259609325	27100	27100	27100	27100	0
19	20250512	193700	2259609325	27100	27100	27100	27100	0
20	20250512	193600	2259609325	27100	27100	27100	27100	0
21	20250512	193500	2259609325	27100	27100	27100	27100	0
22	20250512	193400	2259609325	27100	27100	27100	27100	0
23	20250512	193300	2259609325	27100	27100	27100	27100	0
24	20250512	193200	2259609325	27100	27100	27100	27100	0
25	20250512	193100	2259609325	27100	27100	27100	27100	0
26	20250512	193000	2259609325	27100	27100	27100	27100	0
27	20250512	192900	2259609325	27100	27100	27100	27100	0
28	20250512	192800	2259609325	27100	27100	27100	27100	0
29	20250512	192700	2259609325	27100	27100	27100	27100	0
30	20250512	192600	2259609325	27100	27100	27100	27100	0
31	20250512	192500	2259609325	27100	27100	27100	27100	0
32	20250512	192400	2259609325	27100	27100	27100	27100	1125
33	20250512	192300	2259609325	27100	27100	27100	27100	0
34	20250512	192200	2259609325	27100	27100	27100	27100	0
35	20250512	192100	2259609325	27100	27100	27100	27100	0
36	20250512	192000	2259609325	27100	27100	27100	27100	0
37	20250512	191900	2259609325	27100	27100	27100	27100	0
38	20250512	191800	2259609325	27100	27100	27100	27100	0
39	20250512	191700	2259609325	27100	27100	27100	27100	0
40	20250512	191600	2259609325	27100	27100	27100	27100	0
41	20250512	191500	2259609325	27100	27100	27100	27100	0
42	20250512	191400	2259609325	27100	27100	27100	27100	0
43	20250512	191300	2259609325	27100	27100	27100	27100	0
44	20250512	191200	2259609325	27100	27100	27100	27100	0
45	20250512	191100	2259609325	27100	27100	27100	27100	0
46	20250512	191000	2259609325	27100	27100	27100	27100	0
47	20250512	190900	2259609325	27100	27100	27100	27100	0
48	20250512	190800	2259609325	27100	27100	27100	27100	0
49	20250512	190700	2259609325	27100	27100	27100	27100	0
50	20250512	190600	2259609325	27100	27100	27100	27100	0
51	20250512	190500	2259609325	27100	27100	27100	27100	0
52	20250512	190400	2259609325	27100	27100	27100	27100	0
53	20250512	190300	2259609325	27100	27100	27100	27100	0
54	20250512	190200	2259609325	27100	27100	27100	27100	0
55	20250512	190100	2259609325	27100	27100	27100	27100	0
56	20250512	190000	2259609325	27100	27100	27100	27100	0
57	20250512	185900	2259609325	27100	27100	27100	27100	0
58	20250512	185800	2259609325	27100	27100	27100	27100	0
59	20250512	185700	2259609325	27100	27100	27100	27100	0
60	20250512	185600	2259609325	27100	27100	27100	27100	0
61	20250512	185500	2259609325	27100	27100	27100	27100	0
62	20250512	185400	2259609325	27100	27100	27100	27100	1125
63	20250512	185300	2259609325	27100	27100	27100	27100	0
64	20250512	185200	2259609325	27100	27100	27100	27100	0
65	20250512	185100	2259609325	27100	27100	27100	27100	0
66	20250512	185000	2259609325	27100	27100	27100	27100	0
67	20250512	184900	2259609325	27100	27100	27100	27100	0
68	20250512	184800	2259609325	27100	27100	27100	27100	0
69	20250512	184700	2259609325	27100	27100	27100	27100	0
70	20250512	184600	2259609325	27100	27100	27100	27100	0
71	20250512	184500	2259609325	27100	27100	27100	27100	0
72	20250512	184400	2259609325	27100	27100	27100	27100	0
73	20250512	184300	2259609325	27100	27100	27100	27100	0
74	20250512	184200	2259609325	27100	27100	27100	27100	0
75	20250512	184100	2259609325	27100	27100	27100	27100	0
76	20250512	184000	2259609325	27100	27100	27100	27100	0
77	20250512	183900	2259609325	27100	27100	27100	27100	0
78	20250512	183800	2259609325	27100	27100	27100	27100	0
79	20250512	183700	2259609325	27100	27100	27100	27100	0
80	20250512	183600	2259609325	27100	27100	27100	27100	0
81	20250512	183500	2259609325	27100	27100	27100	27100	0
82	20250512	183400	2259609325	27100	27100	27100	27100	0
83	20250512	183300	2259609325	27100	27100	27100	27100	0
84	20250512	183200	2259609325	27100	27100	27100	27100	0
85	20250512	183100	2259609325	27100	27100	27100	27100	0
86	20250512	183000	2259609325	27100	27100	27100	27100	0
87	20250512	182900	2259609325	27100	27100	27100	27100	0
88	20250512	182800	2259609325	27100	27100	27100	27100	0
89	20250512	182700	2259609325	27100	27100	27100	27100	0
90	20250512	182600	2259609325	27100	27100	27100	27100	0
91	20250512	182500	2259609325	27100	27100	27100	27100	0
92	20250512	182400	2259609325	27100	27100	27100	27100	1125
93	20250512	182300	2259609325	27100	27100	27100	27100	0
94	20250512	182200	2259609325	27100	27100	27100	27100	0
95	20250512	182100	2259609325	27100	27100	27100	27100	0
96	20250512	182000	2259609325	27100	27100	27100	27100	0
97	20250512	181900	2259609325	27100	27100	27100	27100	0
98	20250512	181800	2259609325	27100	27100	27100	27100	0
99	20250512	181700	2259609325	27100	27100	27100	27100	0
100	20250512	181600	2259609325	27100	27100	27100	27100	0
101	20250512	181500	2259609325	27100	27100	27100	27100	0
102	20250512	181400	2259609325	27100	27100	27100	27100	0
103	20250512	181300	2259609325	27100	27100	27100	27100	0
104	20250512	181200	2259609325	27100	27100	27100	27100	0
105	20250512	181100	2259609325	27100	27100	27100	27100	0
106	20250512	181000	2259609325	27100	27100	27100	27100	0
107	20250512	180900	2259609325	27100	27100	27100	27100	0
108	20250512	180800	2259609325	27100	27100	27100	27100	0
109	20250512	180700	2259609325	27100	27100	27100	27100	0
110	20250512	180600	2259609325	27100	27100	27100	27100	0
111	20250512	180500	2259609325	27100	27100	27100	27100	0
112	20250512	180400	2259609325	27100	27100	27100	27100	0
113	20250512	180300	2259609325	27100	27100	27100	27100	0
114	20250512	180200	2259609325	27100	27100	27100	27100	0
115	20250512	180100	2259609325	27100	27100	27100	27100	0
116	20250512	180000	2259609325	27100	27100	27100	27100	0
117	20250512	175900	2259609325	27100	27100	27100	27100	0
118	20250512	175800	2259609325	27100	27100	27100	27100	0
119	20250512	175700	2259609325	27100	27100	27100	27100	0
120	20250512	175600	2259609325	27100	27100	27100	27100	0
121	20250512	175500	2259609325	27100	27100	27100	27100	0
122	20250512	175400	2259609325	27100	27100	27100	27100	1125
123	20250512	175300	2259609325	27100	27100	27100	27100	0
124	20250512	175200	2259609325	27100	27100	27100	27100	0
125	20250512	175100	2259609325	27100	27100	27100	27100	0
126	20250512	175000	2259609325	27100	27100	27100	27100	0
127	20250512	174900	2259609325	27100	27100	27100	27100	0
128	20250512	174800	2259609325	27100	27100	27100	27100	0
129	20250512	174700	2259609325	27100	27100	27100	27100	0
130	20250512	174600	2259609325	27100	27100	27100	27100	0
131	20250512	174500	2259609325	27100	27100	27100	27100	0
132	20250512	174400	2259609325	27100	27100	27100	27100	0
133	20250512	174300	2259609325	27100	27100	27100	27100	0
134	20250512	174200	2259609325	27100	27100	27100	27100	0
135	20250512	174100	2259609325	27100	27100	27100	27100	0
136	20250512	174000	2259609325	27100	27100	27100	27100	0
137	20250512	173900	2259609325	27100	27100	27100	27100	0
138	20250512	173800	2259609325	27100	27100	27100	27100	0
139	20250512	173700	2259609325	27100	27100	27100	27100	0
140	20250512	173600	2259609325	27100	27100	27100	27100	0
141	20250512	173500	2259609325	27100	27100	27100	27100	0
142	20250512	173400	2259609325	27100	27100	27100	27100	0
143	20250512	173300	2259609325	27100	27100	27100	27100	0
144	20250512	173200	2259609325	27100	27100	27100	27100	0
145	20250512	173100	2259609325	27100	27100	27100	27100	0
146	20250512	173000	2259609325	27100	27100	27100	27100	0
147	20250512	172900	2259609325	27100	27100	27100	27100	0
148	20250512	172800	2259609325	27100	27100	27100	27100	0
149	20250512	172700	2259609325	27100	27100	27100	27100	0
150	20250512	172600	2259609325	27100	27100	27100	27100	0
151	20250512	172500	2259609325	27100	27100	27100	27100	0
152	20250512	172400	2259609325	27100	27100	27100	27100	1125
153	20250512	172300	2259609325	27100	27100	27100	27100	0
154	20250512	172200	2259609325	27100	27100	27100	27100	0
155	20250512	172100	2259609325	27100	27100	27100	27100	0
156	20250512	172000	2259609325	27100	27100	27100	27100	0
157	20250512	171900	2259609325	27100	27100	27100	27100	0
158	20250512	171800	2259609325	27100	27100	27100	27100	0
159	20250512	171700	2259609325	27100	27100	27100	27100	0
160	20250512	171600	2259609325	27100	27100	27100	27100	0
161	20250512	171500	2259609325	27100	27100	27100	27100	0
162	20250512	171400	2259609325	27100	27100	27100	27100	0
163	20250512	171300	2259609325	27100	27100	27100	27100	0
164	20250512	171200	2259609325	27100	27100	27100	27100	0
165	20250512	171100	2259609325	27100	27100	27100	27100	0
166	20250512	171000	2259609325	27100	27100	27100	27100	0
167	20250512	170900	2259609325	27100	27100	27100	27100	0
168	20250512	170800	2259609325	27100	27100	27100	27100	0
169	20250512	170700	2259609325	27100	27100	27100	27100	0
170	20250512	170600	2259609325	27100	27100	27100	27100	0
171	20250512	170500	2259609325	27100	27100	27100	27100	0
172	20250512	170400	2259609325	27100	27100	27100	27100	0
173	20250512	170300	2259609325	27100	27100	27100	27100	0
174	20250512	170200	2259609325	27100	27100	27100	27100	0
175	20250512	170100	2259609325	27100	27100	27100	27100	0
176	20250512	170000	2259609325	27100	27100	27100	27100	0
177	20250512	165900	2259609325	27100	27100	27100	27100	0
178	20250512	165800	2259609325	27100	27100	27100	27100	0
179	20250512	165700	2259609325	27100	27100	27100	27100	0
180	20250512	165600	2259609325	27100	27100	27100	27100	0
181	20250512	165500	2259609325	27100	27100	27100	27100	0
182	20250512	165400	2259609325	27100	27100	27100	27100	1125
183	20250512	165300	2259609325	27100	27100	27100	27100	0
184	20250512	165200	2259609325	27100	27100	27100	27100	0
185	20250512	165100	2259609325	27100	27100	27100	27100	0
186	20250512	165000	2259609325	27100	27100	27100	27100	0
187	20250512	164900	2259609325	27100	27100	27100	27100	0
188	20250512	164800	2259609325	27100	27100	27100	27100	0
189	20250512	164700	2259609325	27100	27100	27100	27100	0
190	20250512	164600	2259609325	27100	27100	27100	27100	0
191	20250512	164500	2259609325	27100	27100	27100	27100	0
192	20250512	164400	2259609325	27100	27100	27100	27100	0
193	20250512	164300	2259609325	27100	27100	27100	27100	0
194	20250512	164200	2259609325	27100	27100	27100	27100	0
195	20250512	164100	2259609325	27100	27100	27100	27100	0
196	20250512	164000	2259609325	27100	27100	27100	27100	0
197	20250512	163900	2259609325	27100	27100	27100	27100	0
198	20250512	163800	2259609325	27100	27100	27100	27100	0
199	20250512	163700	2259609325	27100	27100	27100	27100	0
200	20250512	163600	2259609325	27100	27100	27100	27100	0
201	20250512	163500	2259609325	27100	27100	27100	27100	0
202	20250512	163400	2259609325	27100	27100	27100	27100	0
203	20250512	163300	2259609325	27100	27100	27100	27100	0
204	20250512	163200	2259609325	27100	27100	27100	27100	0
205	20250512	163100	2259609325	27100	27100	27100	27100	0
206	20250512	163000	2259609325	27100	27100	27100	27100	0
207	20250512	162900	2259609325	27100	27100	27100	27100	0
208	20250512	162800	2259609325	27100	27100	27100	27100	0
209	20250512	162700	2259609325	27100	27100	27100	27100	0
210	20250512	162600	2259609325	27100	27100	27100	27100	0
211	20250512	162500	2259609325	27100	27100	27100	27100	0
212	20250512	162400	2259609325	27100	27100	27100	27100	1125
213	20250512	162300	2259609325	27100	27100	27100	27100	0
214	20250512	162200	2259609325	27100	27100	27100	27100	0
215	20250512	162100	2259609325	27100	27100	27100	27100	0
216	20250512	162000	2259609325	27100	27100	27100	27100	0
217	20250512	161900	2259609325	27100	27100	27100	27100	0
218	20250512	161800	2259609325	27100	27100	27100	27100	0
219	20250512	161700	2259609325	27100	27100	27100	27100	0
220	20250512	161600	2259609325	27100	27100	27100	27100	0
221	20250512	161500	2259609325	27100	27100	27100	27100	0
222	20250512	161400	2259609325	27100	27100	27100	27100	0
223	20250512	161300	2259609325	27100	27100	27100	27100	0
224	20250512	161200	2259609325	27100	27100	27100	27100	0
225	20250512	161100	2259609325	27100	27100	27100	27100	0
226	20250512	161000	2259609325	27100	27100	27100	27100	0
227	20250512	160900	2259609325	27100	27100	27100	27100	0
228	20250512	160800	2259609325	27100	27100	27100	27100	0
229	20250512	160700	2259609325	27100	27100	27100	27100	0
230	20250512	160600	2259609325	27100	27100	27100	27100	0
231	20250512	160500	2259609325	27100	27100	27100	27100	0
232	20250512	160400	2259609325	27100	27100	27100	27100	0
233	20250512	160300	2259609325	27100	27100	27100	27100	0
234	20250512	160200	2259609325	27100	27100	27100	27100	0
235	20250512	160100	2259609325	27100	27100	27100	27100	0
236	20250512	160000	2259609325	27100	27100	27100	27100	0
237	20250512	155900	2259609325	27100	27100	27100	27100	0
238	20250512	155800	2259609325	27100	27100	27100	27100	0
239	20250512	155700	2259609325	27100	27100	27100	27100	0
240	20250512	155600	2259609325	27100	27100	27100	27100	0
241	20250512	155500	2259609325	27100	27100	27100	27100	0
242	20250512	155400	2259609325	27100	27100	27100	27100	1125
243	20250512	155300	2259609325	27100	27100	27100	27100	0
244	20250512	155200	2259609325	27100	27100	27100	27100	0
245	20250512	155100	2259609325	27100	27100	27100	27100	0
246	20250512	155000	2259609325	27100	27100	27100	27100	0
247	20250512	154900	2259609325	27100	27100	27100	27100	0
248	20250512	154800	2259609325	27100	27100	27100	27100	0
249	20250512	154700	2259609325	27100	27100	27100	27100	0
250	20250512	154600	2259609325	27100	27100	27100	27100	0
251	20250512	154500	2259609325	27100	27100	27100	27100	0
252	20250512	154400	2259609325	27100	27100	27100	27100	0
253	20250512	154300	2259609325	27100	27100	27100	27100	0
254	20250512	154200	2259609325	27100	27100	27100	27100	0
255	20250512	154100	2259609325	27100	27100	27100	27100	0
256	20250512	154000	2259609325	27100	27100	27100	27100	0
257	20250512	153900	2259609325	27100	27100	27100	27100	0
258	20250512	153800	2259609325	27100	27100	27100	27100	0
259	20250512	153700	2259609325	27100	27100	27100	27100	0
260	20250512	153600	2259609325	27100	27100	27100	27100	0
261	20250512	153500	2259609325	27100	27100	27100	27100	0
262	20250512	153400	2259609325	27100	27100	27100	27100	0
263	20250512	153300	2259609325	27100	27100	27100	27100	0
264	20250512	153200	2259609325	27100	27100	27100	27100	0
265	20250512	153100	2259609325	27100	27100	27100	27100	0
266	20250512	153000	2259609325	27100	27100	27100	27100	1125
267	20250512	152900	2229121825	27000	27000	27000	27000	0
268	20250512	152800	2229121825	27000	27000	27000	27000	0
269	20250512	152700	2229121825	27000	27000	27000	27000	0
270	20250512	152600	2229121825	27000	27000	27000	27000	0
271	20250512	152500	2229121825	27000	27000	27000	27000	0
272	20250512	152400	2229121825	27000	27000	27000	27000	0
273	20250512	152300	2229121825	27000	27000	27000	27000	0
274	20250512	152200	2229121825	27000	27000	27000	27000	0
275	20250512	152100	2229121825	27000	27000	27000	27000	0
276	20250512	152000	2229121825	27000	27000	27000	27000	0
277	20250512	151900	2229121825	27000	27050	27050	27000	29
278	20250512	151800	2228338725	27100	27150	27150	27100	261
279	20250512	151700	2221265525	27100	27100	27100	27100	30
280	20250512	151600	2220452525	27150	27150	27150	27150	156
281	20250512	151500	2216217125	27150	27150	27150	27150	4
282	20250512	151400	2216108525	27150	27200	27200	27150	17
283	20250512	151300	2215646475	27150	27200	27200	27150	7
284	20250512	151200	2215456325	27150	27200	27200	27150	61
285	20250512	151100	2213797875	27200	27200	27200	27200	2
286	20250512	151000	2213743475	27225	27250	27250	27225	3
287	20250512	150900	2213661775	27250	27250	27250	27250	36
288	20250512	150800	2212680775	27200	27200	27200	27200	0
289	20250512	150700	2212680775	27200	27200	27200	27200	114
290	20250512	150600	2209579975	27200	27200	27200	27200	9
291	20250512	150500	2209335175	27200	27200	27200	27200	27
292	20250512	150400	2208600775	27200	27200	27200	27200	168
293	20250512	150300	2204031175	27150	27150	27150	27150	0
294	20250512	150200	2204031175	27150	27150	27150	27150	0
295	20250512	150100	2204031175	27150	27200	27200	27150	171
296	20250512	150000	2199380125	27150	27150	27150	27150	49
297	20250512	145900	2198049775	27150	27150	27150	27150	0
298	20250512	145800	2198049775	27150	27150	27150	27150	2
299	20250512	145700	2197995475	27200	27200	27200	27200	261
300	20250512	145600	2190896275	27200	27200	27200	27200	1
301	20250512	145500	2190869075	27250	27250	27250	27250	200
302	20250512	145400	2185419075	27200	27200	27250	27200	58
303	20250512	145300	2183840975	27250	27250	27250	27250	12
304	20250512	145200	2183513975	27250	27200	27250	27200	12
305	20250512	145100	2183187025	27200	27200	27200	27200	99
306	20250512	145000	2180494225	27200	27200	27200	27200	1
307	20250512	144900	2180467025	27200	27200	27200	27200	0
308	20250512	144800	2180467025	27200	27250	27300	27200	180
309	20250512	144700	2175562525	27200	27200	27200	27200	0
310	20250512	144600	2175562525	27200	27200	27200	27200	203
311	20250512	144500	2170040925	27200	27250	27250	27200	146
312	20250512	144400	2166063125	27250	27300	27300	27250	111
313	20250512	144300	2163032875	27250	27250	27250	27250	0
314	20250512	144200	2163032875	27250	27250	27250	27250	59
315	20250512	144100	2161425125	27300	27300	27300	27300	31
316	20250512	144000	2160578825	27250	27200	27250	27200	375
317	20250512	143900	2150360125	27250	27250	27250	27250	50
318	20250512	143800	2148997625	27250	27250	27250	27250	9
319	20250512	143700	2148752375	27250	27250	27250	27250	171
320	20250512	143600	2144092625	27250	27300	27300	27250	71
321	20250512	143500	2142156325	27300	27300	27300	27300	160
322	20250512	143400	2137788325	27300	27300	27300	27300	1
323	20250512	143300	2137761025	27300	27300	27300	27300	28
324	20250512	143200	2136996625	27300	27300	27300	27300	1
325	20250512	143100	2136969325	27300	27300	27300	27300	0
326	20250512	143000	2136969325	27300	27300	27300	27300	29
327	20250512	142900	2136177625	27300	27300	27300	27300	24
328	20250512	142800	2135522425	27300	27300	27300	27300	31
329	20250512	142700	2134676125	27350	27300	27350	27250	1343
330	20250512	142600	2098001875	27350	27300	27350	27300	342
331	20250512	142500	2088648725	27300	27300	27300	27300	10
332	20250512	142400	2088375725	27350	27350	27350	27250	235
333	20250512	142300	2081951775	27350	27250	27350	27250	3559
334	20250512	142200	1984831975	27200	27200	27200	27200	1
335	20250512	142100	1984804775	27200	27200	27200	27200	51
336	20250512	142000	1983417575	27200	27200	27200	27200	0
337	20250512	141900	1983417575	27200	27200	27200	27200	1
338	20250512	141800	1983390375	27200	27200	27200	27200	28
339	20250512	141700	1982628775	27250	27200	27250	27200	1691
340	20250512	141600	1936549075	27200	27200	27200	27200	0
341	20250512	141500	1936549075	27200	27200	27200	27200	39
342	20250512	141400	1935488275	27200	27200	27200	27200	2
343	20250512	141300	1935433875	27200	27200	27200	27200	43
344	20250512	141200	1934264275	27200	27200	27250	27200	450
345	20250512	141100	1922022775	27150	27150	27150	27150	1
346	20250512	141000	1921995625	27150	27150	27150	27150	0
347	20250512	140900	1921995625	27150	27150	27150	27150	65
348	20250512	140800	1920230875	27150	27150	27150	27150	0
349	20250512	140700	1920230875	27150	27100	27150	27100	154
350	20250512	140600	1916052425	27100	27100	27100	27100	29
351	20250512	140500	1915266525	27150	27150	27150	27150	5
352	20250512	140400	1915130775	27150	27150	27150	27150	198
353	20250512	140300	1909755075	27150	27100	27150	27100	48
354	20250512	140200	1908453275	27100	27100	27100	27100	22
355	20250512	140100	1907857075	27050	27050	27050	27050	1
356	20250512	140000	1907830025	27050	27050	27050	27050	27
357	20250512	135900	1907099675	27050	27050	27050	27050	102
358	20250512	135800	1904340575	27050	27050	27050	27050	68
359	20250512	135700	1902501175	27050	27050	27050	27050	37
360	20250512	135600	1901500325	27100	27100	27100	27100	0
361	20250512	135500	1901500325	27100	27100	27100	27100	294
362	20250512	135400	1893532925	27100	27100	27100	27100	27
363	20250512	135300	1892801225	27100	27100	27100	27100	2
364	20250512	135200	1892747025	27100	27100	27100	27100	0
365	20250512	135100	1892747025	27100	27200	27200	27100	24
366	20250512	135000	1892096125	27150	27150	27150	27150	3
367	20250512	134900	1892014675	27150	27150	27150	27150	0
368	20250512	134800	1892014675	27150	27150	27150	27150	28
369	20250512	134700	1891254475	27150	27150	27200	27150	204
370	20250512	134600	1885715525	27250	27200	27250	27200	533
371	20250512	134500	1871212625	27150	27200	27200	27150	534
372	20250512	134400	1856689525	27150	27150	27150	27150	336
373	20250512	134300	1847567125	27150	27150	27150	27150	527
374	20250512	134200	1833259075	27100	27100	27200	27100	727
375	20250512	134100	1813519825	27100	27050	27100	27050	317
376	20250512	134000	1804931175	27000	27050	27050	27000	571
377	20250512	133900	1789504125	27050	26950	27050	26950	1723
378	20250512	133800	1743035325	27000	27000	27000	27000	214
379	20250512	133700	1737257325	27000	27000	27000	27000	201
380	20250512	133600	1731830325	27000	27000	27000	26950	47
381	20250512	133500	1730562725	27000	27000	27000	27000	153
382	20250512	133400	1726431725	27000	27000	27000	27000	1
383	20250512	133300	1726404725	27000	27000	27000	26950	299
384	20250512	133200	1718331875	27050	27050	27050	27050	116
385	20250512	133100	1715194075	27050	27100	27100	27050	79
386	20250512	133000	1713053575	27100	27100	27100	27100	160
387	20250512	132900	1708717575	27150	27250	27250	27150	2428
388	20250512	132800	1642784525	27200	27150	27250	27100	2634
389	20250512	132700	1571135425	27100	27150	27150	27100	128
390	20250512	132600	1567661625	27100	27100	27100	27100	41
391	20250512	132500	1566550525	27150	27100	27150	27100	26
392	20250512	132400	1565845375	27050	27050	27150	27050	2058
393	20250512	132300	1510046225	27050	27000	27050	27000	378
394	20250512	132200	1499830225	27000	26950	27000	26950	105
395	20250512	132100	1496995275	26950	26900	26950	26900	1124
396	20250512	132000	1466714325	26800	26800	26800	26800	800
397	20250512	131900	1445274325	26850	26800	26850	26800	5
398	20250512	131800	1445140125	26850	26850	26850	26850	28
399	20250512	131700	1444388325	26850	26850	26850	26850	25
400	20250512	131600	1443717075	26900	26800	26900	26800	126
401	20250512	131500	1440331325	26800	26800	26800	26800	27
402	20250512	131400	1439607725	26850	26850	26850	26850	4
403	20250512	131300	1439500325	26800	26800	26800	26800	0
404	20250512	131200	1439500325	26800	26800	26800	26800	29
405	20250512	131100	1438723125	26850	26850	26850	26850	1
406	20250512	131000	1438696275	26800	26800	26800	26800	0
407	20250512	130900	1438696275	26800	26850	26850	26800	230
408	20250512	130800	1432521425	26800	26750	26800	26750	63
409	20250512	130700	1430833575	26750	26750	26750	26750	0
410	20250512	130600	1430833575	26750	26750	26750	26750	29
411	20250512	130500	1430057825	26750	26750	26750	26750	1
412	20250512	130400	1430031075	26750	26750	26750	26750	2
413	20250512	130300	1429977575	26750	26750	26750	26750	29
414	20250512	130200	1429201825	26750	26750	26750	26750	5
415	20250512	130100	1429068075	26750	26750	26750	26750	1
416	20250512	130000	1429041325	26750	26750	26750	26750	29
417	20250512	125900	1428265575	26800	26800	26800	26800	84
418	20250512	125800	1426014375	26800	26800	26800	26800	0
419	20250512	125700	1426014375	26800	26800	26800	26800	28
420	20250512	125600	1425263975	26800	26800	26800	26800	255
421	20250512	125500	1418429975	26750	26750	26750	26750	1
422	20250512	125400	1418403225	26750	26750	26750	26750	79
423	20250512	125300	1416289975	26750	26750	26750	26750	1
424	20250512	125200	1416263225	26750	26750	26750	26750	0
425	20250512	125100	1416263225	26750	26750	26750	26750	205
426	20250512	125000	1410779475	26750	26750	26750	26750	0
427	20250512	124900	1410779475	26750	26750	26750	26750	1
428	20250512	124800	1410752725	26750	26800	26800	26750	56
429	20250512	124700	1409253275	26800	26800	26800	26800	1
430	20250512	124600	1409226475	26800	26800	26800	26800	7
431	20250512	124500	1409038875	26800	26800	26800	26800	124
432	20250512	124400	1405715675	26850	26850	26850	26850	2
433	20250512	124300	1405661975	26800	26800	26800	26800	1
434	20250512	124200	1405635175	26800	26800	26850	26800	122
435	20250512	124100	1402364325	26850	26800	26850	26800	1078
436	20250512	124000	1373472575	26800	26800	26800	26800	83
437	20250512	123900	1371248175	26800	26800	26800	26800	29
438	20250512	123800	1370470975	26850	26850	26850	26850	0
439	20250512	123700	1370470975	26850	26850	26850	26850	13
440	20250512	123600	1370121925	26800	26800	26800	26800	28
441	20250512	123500	1369371525	26850	26850	26850	26850	52
442	20250512	123400	1367975325	26800	26800	26800	26800	27
443	20250512	123300	1367251725	26800	26800	26800	26800	30
444	20250512	123200	1366447725	26850	26850	26850	26850	0
445	20250512	123100	1366447725	26850	26850	26850	26850	200
446	20250512	123000	1361077725	26850	26900	26900	26850	28
447	20250512	122900	1360325875	26850	26900	26900	26850	445
448	20250512	122800	1348355425	26850	26850	26850	26850	1
449	20250512	122700	1348328575	26850	26900	26900	26850	57
450	20250512	122600	1346796725	26850	26800	26850	26800	16
451	20250512	122500	1346367175	26850	26850	26850	26850	312
452	20250512	122400	1337989975	26850	26800	26900	26800	408
453	20250512	122300	1327044675	26800	26800	26800	26800	0
454	20250512	122200	1327044675	26800	26800	26800	26800	29
455	20250512	122100	1326267475	26800	26800	26800	26800	0
456	20250512	122000	1326267475	26800	26800	26800	26800	4
457	20250512	121900	1326160275	26800	26800	26800	26800	28
458	20250512	121800	1325409875	26800	26800	26800	26800	501
459	20250512	121700	1311983075	26850	26850	26850	26850	2
460	20250512	121600	1311929375	26800	26800	26800	26800	29
461	20250512	121500	1311152175	26800	26850	26850	26800	82
462	20250512	121400	1308950725	26850	26800	26850	26800	8
463	20250512	121300	1308736075	26800	26750	26800	26750	86
464	20250512	121200	1306432625	26800	26800	26800	26800	1
465	20250512	121100	1306405825	26800	26800	26800	26800	13
466	20250512	121000	1306057425	26800	26800	26800	26800	45
467	20250512	120900	1304851425	26800	26800	26800	26800	0
468	20250512	120800	1304851425	26800	26800	26800	26800	7
469	20250512	120700	1304663825	26800	26800	26800	26800	213
470	20250512	120600	1298955425	26800	26800	26800	26800	1
471	20250512	120500	1298928625	26800	26850	26850	26800	99
472	20250512	120400	1296270525	26850	26850	26850	26850	215
473	20250512	120300	1290497775	26850	26850	26850	26850	0
474	20250512	120200	1290497775	26850	26850	26850	26850	1
475	20250512	120100	1290470925	26850	26850	26850	26850	29
476	20250512	120000	1289692275	26850	26850	26850	26850	1
477	20250512	115900	1289665425	26850	26900	26900	26850	31
478	20250512	115800	1288831575	26850	26850	26850	26850	28
479	20250512	115700	1288079775	26900	26900	26900	26900	417
480	20250512	115600	1276862475	26900	26900	26900	26900	1
481	20250512	115500	1276835575	26900	26900	26900	26900	29
482	20250512	115400	1276055475	26900	26950	26950	26900	204
483	20250512	115300	1270557875	26900	26900	26900	26900	0
484	20250512	115200	1270557875	26900	26900	26900	26900	29
485	20250512	115100	1269777775	26900	26900	26900	26900	1
486	20250512	115000	1269750875	26900	26900	26900	26900	10
487	20250512	114900	1269481875	26900	26900	26900	26900	33
488	20250512	114800	1268594175	26950	26950	26950	26950	50
489	20250512	114700	1267246675	26950	26900	26950	26900	44
490	20250512	114600	1266060925	26900	26900	26900	26900	27
491	20250512	114500	1265334625	26900	26900	26900	26900	1
492	20250512	114400	1265307725	26900	26900	26900	26900	191
493	20250512	114300	1260169825	26900	26900	26900	26900	345
494	20250512	114200	1250889325	26900	26900	26900	26900	0
495	20250512	114100	1250889325	26900	26850	26900	26850	41
496	20250512	114000	1249786475	26850	26850	26850	26850	27
497	20250512	113900	1249061525	26900	26900	26900	26900	50
498	20250512	113800	1247716525	26950	26950	26950	26950	0
499	20250512	113700	1247716525	26950	26900	26950	26850	50
500	20250512	113600	1246372225	26900	26900	26900	26900	50
501	20250512	113500	1245027225	26900	26900	26900	26900	1
502	20250512	113400	1245000325	26900	27000	27000	26900	43
503	20250512	113300	1243842775	26950	26950	27000	26800	241
504	20250512	113200	1237360725	26950	26950	26950	26950	0
505	20250512	113100	1237360725	26950	26950	26950	26950	32
506	20250512	113000	1236498325	27000	27050	27050	27000	256
507	20250512	112900	1229586275	27000	27000	27000	27000	0
508	20250512	112800	1229586275	27000	27100	27100	27000	368
509	20250512	112700	1219615575	27100	27100	27100	27100	3
510	20250512	112600	1219534275	27100	27100	27100	27100	202
511	20250512	112500	1214060075	27100	27100	27100	27100	139
512	20250512	112400	1210293175	27100	27100	27100	27100	133
513	20250512	112300	1206688875	27200	27100	27200	27100	2171
514	20250512	112200	1147797625	27050	27000	27050	27000	190
515	20250512	112100	1142659625	27000	27000	27000	27000	193
516	20250512	112000	1137448625	27000	27050	27050	27000	807
517	20250512	111900	1115619600	27050	27050	27050	27050	153
518	20250512	111800	1111480950	27050	27050	27100	27050	802
519	20250512	111700	1089758150	27050	27050	27050	27000	695
520	20250512	111600	1070958650	27000	27000	27100	27000	287
521	20250512	111500	1063189600	26950	26950	26950	26950	0
522	20250512	111400	1063189600	26950	27000	27100	26950	993
523	20250512	111300	1036280550	27000	27050	27050	27000	678
524	20250512	111200	1017945750	27050	27050	27050	27050	91
525	20250512	111100	1015484200	27050	27050	27100	27050	104
526	20250512	111000	1012668500	27050	27050	27050	27050	38
527	20250512	110900	1011640600	27050	27050	27050	27050	76
528	20250512	110800	1009584800	27050	27050	27050	27050	31
529	20250512	110700	1008746250	27050	27000	27050	26950	649
530	20250512	110600	991207750	26950	26950	26950	26950	552
531	20250512	110500	976331350	27000	27000	27000	27000	0
532	20250512	110400	976331350	27000	27050	27050	26950	297
533	20250512	110300	968313550	27000	26900	27000	26900	852
534	20250512	110200	945344000	26900	26900	27000	26850	1503
535	20250512	110100	904862850	26950	26900	26950	26900	3216
536	20250512	110000	818346950	26900	26800	26900	26800	416
537	20250512	105900	807192700	26850	26800	26850	26800	140
538	20250512	105800	803440650	26750	26750	26750	26750	33
539	20250512	105700	802557900	26750	26750	26750	26750	124
540	20250512	105600	799240900	26700	26700	26700	26700	8
541	20250512	105500	799027300	26700	26650	26700	26650	29
542	20250512	105400	798253750	26700	26700	26800	26700	304
543	20250512	105300	790136750	26750	26750	26750	26750	1
544	20250512	105200	790110000	26700	26750	26750	26700	26
545	20250512	105100	789415200	26850	26600	26850	26600	391
546	20250512	105000	778976350	26600	26650	26700	26600	92
547	20250512	104900	776526450	26700	26800	26800	26700	745
548	20250512	104800	756579850	26850	26800	26850	26800	992
549	20250512	104700	729974150	26750	26800	26850	26750	54
550	20250512	104600	728527550	26850	26850	26850	26700	405
551	20250512	104500	717679150	26850	26650	26850	26650	895
552	20250512	104400	693734850	26650	26600	26900	26600	5813
553	20250512	104300	538087100	26600	26350	26600	26350	1417
554	20250512	104200	500532600	26400	26450	26450	26400	513
555	20250512	104100	486989000	26500	26450	26500	26400	847
556	20250512	104000	464586300	26400	26450	26500	26400	640
557	20250512	103900	447662750	26450	26450	26450	26450	38
558	20250512	103800	446657650	26400	26400	26400	26400	223
559	20250512	103700	440770450	26350	26350	26400	26350	87
560	20250512	103600	438475100	26350	26400	26400	26350	626
561	20250512	103500	421948800	26350	26350	26350	26300	146
562	20250512	103400	418104200	26350	26250	26400	26250	1884
563	20250512	103300	368412400	26250	26250	26250	26250	1
564	20250512	103200	368386150	26250	26250	26250	26250	0
565	20250512	103100	368386150	26250	26150	26250	26150	454
566	20250512	103000	356512750	26150	26150	26150	26150	63
567	20250512	102900	354865300	26150	26150	26150	26150	1
568	20250512	102800	354839150	26150	26200	26200	26150	527
569	20250512	102700	341033100	26200	26150	26200	26150	63
570	20250512	102600	339382550	26150	26250	26250	26150	283
571	20250512	102500	331969750	26200	26200	26200	26200	32
572	20250512	102400	331131350	26200	26200	26200	26200	10
573	20250512	102300	330869350	26150	26150	26150	26150	32
574	20250512	102200	330032550	26050	26050	26050	26050	28
575	20250512	102100	329303150	26100	26100	26100	26100	2
576	20250512	102000	329250950	26050	26050	26050	26050	5
577	20250512	101900	329120700	26100	26100	26100	26100	29
578	20250512	101800	328363800	26150	26100	26150	26100	7
579	20250512	101700	328181000	26050	26050	26050	26050	1
580	20250512	101600	328154950	26100	26050	26100	26050	76
581	20250512	101500	326174850	26000	26000	26000	26000	1
582	20250512	101400	326148850	26000	26000	26000	26000	0
583	20250512	101300	326148850	26000	26000	26000	26000	29
584	20250512	101200	325394850	26050	26050	26050	26050	309
585	20250512	101100	317345400	26000	26000	26050	26000	141
586	20250512	101000	313679100	26000	26000	26000	26000	34
587	20250512	100900	312795100	26000	26000	26050	26000	1004
588	20250512	100800	286649000	25950	25950	26000	25950	55
589	20250512	100700	285221600	26000	25950	26000	25950	543
590	20250512	100600	271119750	25950	26000	26000	25950	81
591	20250512	100500	269017750	25950	26000	26000	25950	14
592	20250512	100400	268653800	26000	26000	26000	26000	19
593	20250512	100300	268159800	26000	26000	26000	26000	1
594	20250512	100200	268133800	26000	26050	26050	26000	243
595	20250512	100100	261815000	26000	26000	26000	26000	2
596	20250512	100000	261763000	26000	26000	26000	26000	1
597	20250512	095900	261737000	26100	26100	26100	26100	20
598	20250512	095800	261215000	26050	26050	26050	26050	66
599	20250512	095700	259495700	26100	26100	26100	26100	1
600	20250512	095600	259469600	26050	26050	26050	26050	1
601	20250512	095500	259443550	26100	26100	26400	26100	565
602	20250512	095400	244624000	26050	26050	26050	26050	1
603	20250512	095300	244597950	26100	26100	26100	26100	1
604	20250512	095200	244571850	26100	26050	26100	26050	2
605	20250512	095100	244519700	26050	26050	26050	26050	0
606	20250512	095000	244519700	26050	26050	26050	26050	29
607	20250512	094900	243764250	26050	26050	26050	26050	0
608	20250512	094800	243764250	26050	26000	26050	26000	84
609	20250512	094700	241576100	26000	26000	26000	26000	0
610	20250512	094600	241576100	26000	26000	26000	26000	1
611	20250512	094500	241550100	26050	26050	26050	26050	0
612	20250512	094400	241550100	26050	26050	26050	26050	40
613	20250512	094300	240508100	26050	26050	26050	26050	0
614	20250512	094200	240508100	26050	26050	26050	26050	51
615	20250512	094100	239179550	26050	26050	26050	26050	52
616	20250512	094000	237824950	26000	26000	26050	26000	7
617	20250512	093900	237642700	26050	26000	26050	26000	56
618	20250512	093800	236185900	26050	26000	26050	26000	1444
619	20250512	093700	198639200	26000	26000	26000	26000	0
620	20250512	093600	198639200	26000	26000	26000	26000	1
621	20250512	093500	198613200	26000	26000	26050	26000	9
622	20250512	093400	198379050	26000	26000	26000	26000	1
623	20250512	093300	198353050	26000	26000	26000	26000	0
624	20250512	093200	198353050	26000	26000	26050	26000	7
625	20250512	093100	198171000	26000	26000	26000	26000	104
626	20250512	093000	195467000	25950	25950	25950	25950	3
627	20250512	092900	195389150	25950	25950	25950	25950	0
628	20250512	092800	195389150	25950	25950	26000	25950	726
629	20250512	092700	176549400	25900	25900	25900	25900	51
630	20250512	092600	175228500	25900	25900	25900	25900	20
631	20250512	092500	174710500	25900	25900	25900	25900	2
632	20250512	092400	174658700	25900	25900	25900	25900	2
633	20250512	092300	174606900	25900	25950	25950	25900	10
634	20250512	092200	174347700	25950	25950	25950	25900	405
635	20250512	092100	163857450	25950	25900	25950	25900	742
636	20250512	092000	144602600	25900	25950	25950	25900	41
637	20250512	091900	143539300	25950	25950	25950	25950	10
638	20250512	091800	143279800	26000	26000	26000	25950	284
639	20250512	091700	135895950	26000	26100	26100	26000	37
640	20250512	091600	134932100	26050	26000	26050	26000	180
641	20250512	091500	130244250	26050	26100	26100	26050	315
642	20250512	091400	122035050	26100	26100	26100	26100	10
643	20250512	091300	121774050	26100	26150	26150	26100	500
644	20250512	091200	108719650	26150	26250	26250	26150	250
645	20250512	091100	102171850	26300	26350	26350	26300	741
646	20250512	091000	82649150	26300	26300	26300	26250	583
647	20250512	090900	67320000	26300	26300	26350	26300	168
648	20250512	090800	62898750	26300	26250	26300	26250	184
649	20250512	090700	58068700	26300	26250	26300	26250	325
650	20250512	090600	49537050	26200	26250	26250	26200	55
651	20250512	090500	48093500	26250	26250	26250	26250	52
652	20250512	090400	46728500	26250	26250	26250	26250	200
653	20250512	090300	41478500	26250	26250	26250	26200	1006
654	20250512	090200	15121000	26250	26350	26350	26250	275
655	20250512	090100	7887800	26350	26350	26350	26350	213
656	20250512	090000	2275250	26150	26150	26350	26150	87