KissMeData/101930/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	195300	554031900	40800	40800	40800	40800	197
3	20250502	195200	554031900	40800	40800	40800	40800	0
4	20250502	195100	554031900	40800	40800	40800	40800	0
5	20250502	195000	554031900	40800	40800	40800	40800	0
6	20250502	194900	554031900	40800	40800	40800	40800	0
7	20250502	194800	554031900	40800	40800	40800	40800	0
8	20250502	194700	554031900	40800	40800	40800	40800	0
9	20250502	194600	554031900	40800	40800	40800	40800	0
10	20250502	194500	554031900	40800	40800	40800	40800	0
11	20250502	194400	554031900	40800	40800	40800	40800	0
12	20250502	194300	554031900	40800	40800	40800	40800	0
13	20250502	194200	554031900	40800	40800	40800	40800	0
14	20250502	194100	554031900	40800	40800	40800	40800	0
15	20250502	194000	554031900	40800	40800	40800	40800	0
16	20250502	193900	554031900	40800	40800	40800	40800	0
17	20250502	193800	554031900	40800	40800	40800	40800	0
18	20250502	193700	554031900	40800	40800	40800	40800	0
19	20250502	193600	554031900	40800	40800	40800	40800	0
20	20250502	193500	554031900	40800	40800	40800	40800	0
21	20250502	193400	554031900	40800	40800	40800	40800	0
22	20250502	193300	554031900	40800	40800	40800	40800	0
23	20250502	193200	554031900	40800	40800	40800	40800	0
24	20250502	193100	554031900	40800	40800	40800	40800	0
25	20250502	193000	554031900	40800	40800	40800	40800	0
26	20250502	192900	554031900	40800	40800	40800	40800	0
27	20250502	192800	554031900	40800	40800	40800	40800	0
28	20250502	192700	554031900	40800	40800	40800	40800	0
29	20250502	192600	554031900	40800	40800	40800	40800	0
30	20250502	192500	554031900	40800	40800	40800	40800	0
31	20250502	192400	554031900	40800	40800	40800	40800	0
32	20250502	192300	554031900	40800	40800	40800	40800	197
33	20250502	192200	554031900	40800	40800	40800	40800	0
34	20250502	192100	554031900	40800	40800	40800	40800	0
35	20250502	192000	554031900	40800	40800	40800	40800	0
36	20250502	191900	554031900	40800	40800	40800	40800	0
37	20250502	191800	554031900	40800	40800	40800	40800	0
38	20250502	191700	554031900	40800	40800	40800	40800	0
39	20250502	191600	554031900	40800	40800	40800	40800	0
40	20250502	191500	554031900	40800	40800	40800	40800	0
41	20250502	191400	554031900	40800	40800	40800	40800	0
42	20250502	191300	554031900	40800	40800	40800	40800	0
43	20250502	191200	554031900	40800	40800	40800	40800	0
44	20250502	191100	554031900	40800	40800	40800	40800	0
45	20250502	191000	554031900	40800	40800	40800	40800	0
46	20250502	190900	554031900	40800	40800	40800	40800	0
47	20250502	190800	554031900	40800	40800	40800	40800	0
48	20250502	190700	554031900	40800	40800	40800	40800	0
49	20250502	190600	554031900	40800	40800	40800	40800	0
50	20250502	190500	554031900	40800	40800	40800	40800	0
51	20250502	190400	554031900	40800	40800	40800	40800	0
52	20250502	190300	554031900	40800	40800	40800	40800	0
53	20250502	190200	554031900	40800	40800	40800	40800	0
54	20250502	190100	554031900	40800	40800	40800	40800	0
55	20250502	190000	554031900	40800	40800	40800	40800	0
56	20250502	185900	554031900	40800	40800	40800	40800	0
57	20250502	185800	554031900	40800	40800	40800	40800	0
58	20250502	185700	554031900	40800	40800	40800	40800	0
59	20250502	185600	554031900	40800	40800	40800	40800	0
60	20250502	185500	554031900	40800	40800	40800	40800	0
61	20250502	185400	554031900	40800	40800	40800	40800	0
62	20250502	185300	554031900	40800	40800	40800	40800	197
63	20250502	185200	554031900	40800	40800	40800	40800	0
64	20250502	185100	554031900	40800	40800	40800	40800	0
65	20250502	185000	554031900	40800	40800	40800	40800	0
66	20250502	184900	554031900	40800	40800	40800	40800	0
67	20250502	184800	554031900	40800	40800	40800	40800	0
68	20250502	184700	554031900	40800	40800	40800	40800	0
69	20250502	184600	554031900	40800	40800	40800	40800	0
70	20250502	184500	554031900	40800	40800	40800	40800	0
71	20250502	184400	554031900	40800	40800	40800	40800	0
72	20250502	184300	554031900	40800	40800	40800	40800	0
73	20250502	184200	554031900	40800	40800	40800	40800	0
74	20250502	184100	554031900	40800	40800	40800	40800	0
75	20250502	184000	554031900	40800	40800	40800	40800	0
76	20250502	183900	554031900	40800	40800	40800	40800	0
77	20250502	183800	554031900	40800	40800	40800	40800	0
78	20250502	183700	554031900	40800	40800	40800	40800	0
79	20250502	183600	554031900	40800	40800	40800	40800	0
80	20250502	183500	554031900	40800	40800	40800	40800	0
81	20250502	183400	554031900	40800	40800	40800	40800	0
82	20250502	183300	554031900	40800	40800	40800	40800	0
83	20250502	183200	554031900	40800	40800	40800	40800	0
84	20250502	183100	554031900	40800	40800	40800	40800	0
85	20250502	183000	554031900	40800	40800	40800	40800	0
86	20250502	182900	554031900	40800	40800	40800	40800	0
87	20250502	182800	554031900	40800	40800	40800	40800	0
88	20250502	182700	554031900	40800	40800	40800	40800	0
89	20250502	182600	554031900	40800	40800	40800	40800	0
90	20250502	182500	554031900	40800	40800	40800	40800	0
91	20250502	182400	554031900	40800	40800	40800	40800	0
92	20250502	182300	554031900	40800	40800	40800	40800	197
93	20250502	182200	554031900	40800	40800	40800	40800	0
94	20250502	182100	554031900	40800	40800	40800	40800	0
95	20250502	182000	554031900	40800	40800	40800	40800	0
96	20250502	181900	554031900	40800	40800	40800	40800	0
97	20250502	181800	554031900	40800	40800	40800	40800	0
98	20250502	181700	554031900	40800	40800	40800	40800	0
99	20250502	181600	554031900	40800	40800	40800	40800	0
100	20250502	181500	554031900	40800	40800	40800	40800	0
101	20250502	181400	554031900	40800	40800	40800	40800	0
102	20250502	181300	554031900	40800	40800	40800	40800	0
103	20250502	181200	554031900	40800	40800	40800	40800	0
104	20250502	181100	554031900	40800	40800	40800	40800	0
105	20250502	181000	554031900	40800	40800	40800	40800	0
106	20250502	180900	554031900	40800	40800	40800	40800	0
107	20250502	180800	554031900	40800	40800	40800	40800	0
108	20250502	180700	554031900	40800	40800	40800	40800	0
109	20250502	180600	554031900	40800	40800	40800	40800	0
110	20250502	180500	554031900	40800	40800	40800	40800	0
111	20250502	180400	554031900	40800	40800	40800	40800	0
112	20250502	180300	554031900	40800	40800	40800	40800	0
113	20250502	180200	554031900	40800	40800	40800	40800	0
114	20250502	180100	554031900	40800	40800	40800	40800	0
115	20250502	180000	554031900	40800	40800	40800	40800	0
116	20250502	175900	554031900	40800	40800	40800	40800	0
117	20250502	175800	554031900	40800	40800	40800	40800	0
118	20250502	175700	554031900	40800	40800	40800	40800	0
119	20250502	175600	554031900	40800	40800	40800	40800	0
120	20250502	175500	554031900	40800	40800	40800	40800	0
121	20250502	175400	554031900	40800	40800	40800	40800	0
122	20250502	175300	554031900	40800	40800	40800	40800	197
123	20250502	175200	554031900	40800	40800	40800	40800	0
124	20250502	175100	554031900	40800	40800	40800	40800	0
125	20250502	175000	554031900	40800	40800	40800	40800	0
126	20250502	174900	554031900	40800	40800	40800	40800	0
127	20250502	174800	554031900	40800	40800	40800	40800	0
128	20250502	174700	554031900	40800	40800	40800	40800	0
129	20250502	174600	554031900	40800	40800	40800	40800	0
130	20250502	174500	554031900	40800	40800	40800	40800	0
131	20250502	174400	554031900	40800	40800	40800	40800	0
132	20250502	174300	554031900	40800	40800	40800	40800	0
133	20250502	174200	554031900	40800	40800	40800	40800	0
134	20250502	174100	554031900	40800	40800	40800	40800	0
135	20250502	174000	554031900	40800	40800	40800	40800	0
136	20250502	173900	554031900	40800	40800	40800	40800	0
137	20250502	173800	554031900	40800	40800	40800	40800	0
138	20250502	173700	554031900	40800	40800	40800	40800	0
139	20250502	173600	554031900	40800	40800	40800	40800	0
140	20250502	173500	554031900	40800	40800	40800	40800	0
141	20250502	173400	554031900	40800	40800	40800	40800	0
142	20250502	173300	554031900	40800	40800	40800	40800	0
143	20250502	173200	554031900	40800	40800	40800	40800	0
144	20250502	173100	554031900	40800	40800	40800	40800	0
145	20250502	173000	554031900	40800	40800	40800	40800	0
146	20250502	172900	554031900	40800	40800	40800	40800	0
147	20250502	172800	554031900	40800	40800	40800	40800	0
148	20250502	172700	554031900	40800	40800	40800	40800	0
149	20250502	172600	554031900	40800	40800	40800	40800	0
150	20250502	172500	554031900	40800	40800	40800	40800	0
151	20250502	172400	554031900	40800	40800	40800	40800	0
152	20250502	172300	554031900	40800	40800	40800	40800	197
153	20250502	172200	554031900	40800	40800	40800	40800	0
154	20250502	172100	554031900	40800	40800	40800	40800	0
155	20250502	172000	554031900	40800	40800	40800	40800	0
156	20250502	171900	554031900	40800	40800	40800	40800	0
157	20250502	171800	554031900	40800	40800	40800	40800	0
158	20250502	171700	554031900	40800	40800	40800	40800	0
159	20250502	171600	554031900	40800	40800	40800	40800	0
160	20250502	171500	554031900	40800	40800	40800	40800	0
161	20250502	171400	554031900	40800	40800	40800	40800	0
162	20250502	171300	554031900	40800	40800	40800	40800	0
163	20250502	171200	554031900	40800	40800	40800	40800	0
164	20250502	171100	554031900	40800	40800	40800	40800	0
165	20250502	171000	554031900	40800	40800	40800	40800	0
166	20250502	170900	554031900	40800	40800	40800	40800	0
167	20250502	170800	554031900	40800	40800	40800	40800	0
168	20250502	170700	554031900	40800	40800	40800	40800	0
169	20250502	170600	554031900	40800	40800	40800	40800	0
170	20250502	170500	554031900	40800	40800	40800	40800	0
171	20250502	170400	554031900	40800	40800	40800	40800	0
172	20250502	170300	554031900	40800	40800	40800	40800	0
173	20250502	170200	554031900	40800	40800	40800	40800	0
174	20250502	170100	554031900	40800	40800	40800	40800	0
175	20250502	170000	554031900	40800	40800	40800	40800	0
176	20250502	165900	554031900	40800	40800	40800	40800	0
177	20250502	165800	554031900	40800	40800	40800	40800	0
178	20250502	165700	554031900	40800	40800	40800	40800	0
179	20250502	165600	554031900	40800	40800	40800	40800	0
180	20250502	165500	554031900	40800	40800	40800	40800	0
181	20250502	165400	554031900	40800	40800	40800	40800	0
182	20250502	165300	554031900	40800	40800	40800	40800	197
183	20250502	165200	554031900	40800	40800	40800	40800	0
184	20250502	165100	554031900	40800	40800	40800	40800	0
185	20250502	165000	554031900	40800	40800	40800	40800	0
186	20250502	164900	554031900	40800	40800	40800	40800	0
187	20250502	164800	554031900	40800	40800	40800	40800	0
188	20250502	164700	554031900	40800	40800	40800	40800	0
189	20250502	164600	554031900	40800	40800	40800	40800	0
190	20250502	164500	554031900	40800	40800	40800	40800	0
191	20250502	164400	554031900	40800	40800	40800	40800	0
192	20250502	164300	554031900	40800	40800	40800	40800	0
193	20250502	164200	554031900	40800	40800	40800	40800	0
194	20250502	164100	554031900	40800	40800	40800	40800	0
195	20250502	164000	554031900	40800	40800	40800	40800	0
196	20250502	163900	554031900	40800	40800	40800	40800	0
197	20250502	163800	554031900	40800	40800	40800	40800	0
198	20250502	163700	554031900	40800	40800	40800	40800	0
199	20250502	163600	554031900	40800	40800	40800	40800	0
200	20250502	163500	554031900	40800	40800	40800	40800	0
201	20250502	163400	554031900	40800	40800	40800	40800	0
202	20250502	163300	554031900	40800	40800	40800	40800	0
203	20250502	163200	554031900	40800	40800	40800	40800	0
204	20250502	163100	554031900	40800	40800	40800	40800	0
205	20250502	163000	554031900	40800	40800	40800	40800	0
206	20250502	162900	554031900	40800	40800	40800	40800	0
207	20250502	162800	554031900	40800	40800	40800	40800	0
208	20250502	162700	554031900	40800	40800	40800	40800	0
209	20250502	162600	554031900	40800	40800	40800	40800	0
210	20250502	162500	554031900	40800	40800	40800	40800	0
211	20250502	162400	554031900	40800	40800	40800	40800	0
212	20250502	162300	554031900	40800	40800	40800	40800	197
213	20250502	162200	554031900	40800	40800	40800	40800	0
214	20250502	162100	554031900	40800	40800	40800	40800	0
215	20250502	162000	554031900	40800	40800	40800	40800	0
216	20250502	161900	554031900	40800	40800	40800	40800	0
217	20250502	161800	554031900	40800	40800	40800	40800	0
218	20250502	161700	554031900	40800	40800	40800	40800	0
219	20250502	161600	554031900	40800	40800	40800	40800	0
220	20250502	161500	554031900	40800	40800	40800	40800	0
221	20250502	161400	554031900	40800	40800	40800	40800	0
222	20250502	161300	554031900	40800	40800	40800	40800	0
223	20250502	161200	554031900	40800	40800	40800	40800	0
224	20250502	161100	554031900	40800	40800	40800	40800	0
225	20250502	161000	554031900	40800	40800	40800	40800	0
226	20250502	160900	554031900	40800	40800	40800	40800	0
227	20250502	160800	554031900	40800	40800	40800	40800	0
228	20250502	160700	554031900	40800	40800	40800	40800	0
229	20250502	160600	554031900	40800	40800	40800	40800	0
230	20250502	160500	554031900	40800	40800	40800	40800	0
231	20250502	160400	554031900	40800	40800	40800	40800	0
232	20250502	160300	554031900	40800	40800	40800	40800	0
233	20250502	160200	554031900	40800	40800	40800	40800	0
234	20250502	160100	554031900	40800	40800	40800	40800	0
235	20250502	160000	554031900	40800	40800	40800	40800	0
236	20250502	155900	554031900	40800	40800	40800	40800	0
237	20250502	155800	554031900	40800	40800	40800	40800	0
238	20250502	155700	554031900	40800	40800	40800	40800	0
239	20250502	155600	554031900	40800	40800	40800	40800	0
240	20250502	155500	554031900	40800	40800	40800	40800	0
241	20250502	155400	554031900	40800	40800	40800	40800	0
242	20250502	155300	554031900	40800	40800	40800	40800	197
243	20250502	155200	554031900	40800	40800	40800	40800	0
244	20250502	155100	554031900	40800	40800	40800	40800	0
245	20250502	155000	554031900	40800	40800	40800	40800	0
246	20250502	154900	554031900	40800	40800	40800	40800	0
247	20250502	154800	554031900	40800	40800	40800	40800	0
248	20250502	154700	554031900	40800	40800	40800	40800	0
249	20250502	154600	554031900	40800	40800	40800	40800	0
250	20250502	154500	554031900	40800	40800	40800	40800	0
251	20250502	154400	554031900	40800	40800	40800	40800	0
252	20250502	154300	554031900	40800	40800	40800	40800	0
253	20250502	154200	554031900	40800	40800	40800	40800	0
254	20250502	154100	554031900	40800	40800	40800	40800	0
255	20250502	154000	554031900	40800	40800	40800	40800	0
256	20250502	153900	554031900	40800	40800	40800	40800	0
257	20250502	153800	554031900	40800	40800	40800	40800	0
258	20250502	153700	554031900	40800	40800	40800	40800	0
259	20250502	153600	554031900	40800	40800	40800	40800	0
260	20250502	153500	554031900	40800	40800	40800	40800	0
261	20250502	153400	554031900	40800	40800	40800	40800	0
262	20250502	153300	554031900	40800	40800	40800	40800	0
263	20250502	153200	554031900	40800	40800	40800	40800	0
264	20250502	153100	554031900	40800	40800	40800	40800	0
265	20250502	153000	554031900	40800	40800	40800	40800	197
266	20250502	152900	545994300	41000	41000	41000	41000	0
267	20250502	152800	545994300	41000	41000	41000	41000	0
268	20250502	152700	545994300	41000	41000	41000	41000	0
269	20250502	152600	545994300	41000	41000	41000	41000	0
270	20250502	152500	545994300	41000	41000	41000	41000	0
271	20250502	152400	545994300	41000	41000	41000	41000	0
272	20250502	152300	545994300	41000	41000	41000	41000	0
273	20250502	152200	545994300	41000	41000	41000	41000	0
274	20250502	152100	545994300	41000	41000	41000	41000	0
275	20250502	152000	545994300	41000	41000	41000	41000	0
276	20250502	151900	545994300	41000	40800	41000	40800	27
277	20250502	151800	544891900	40850	40850	40850	40850	31
278	20250502	151700	543625550	41000	40800	41000	40800	26
279	20250502	151600	542564350	40800	40850	40850	40800	21
280	20250502	151500	541706550	40800	40800	40800	40800	43
281	20250502	151400	539952150	40850	40850	40850	40850	170
282	20250502	151300	533007650	40850	40850	40850	40850	1
283	20250502	151200	532966800	40850	41000	41000	40850	101
284	20250502	151100	528840800	41050	40900	41050	40900	23
285	20250502	151000	527899650	41050	41050	41050	41050	17
286	20250502	150900	527201800	41050	40900	41050	40900	300
287	20250502	150800	514906650	40750	40750	40750	40750	20
288	20250502	150700	514091650	40750	40750	40750	40750	16
289	20250502	150600	513439650	40750	40750	40750	40750	1
290	20250502	150500	513398900	40750	40750	40750	40750	21
291	20250502	150400	512543150	40900	40900	40900	40900	306
292	20250502	150300	500027750	40900	40900	40900	40900	6
293	20250502	150200	499782350	40900	40950	40950	40750	42
294	20250502	150100	498066550	40950	40750	40950	40750	460
295	20250502	150000	479270550	40650	40650	40650	40650	0
296	20250502	145900	479270550	40650	40650	40650	40650	20
297	20250502	145800	478457550	40650	40650	40650	40650	10
298	20250502	145700	478051050	40600	40600	40600	40600	10
299	20250502	145600	477645050	40600	40750	40750	40600	21
300	20250502	145500	476792300	40750	40750	40750	40750	0
301	20250502	145400	476792300	40750	40750	40750	40750	69
302	20250502	145300	473980550	40750	40500	40750	40500	50
303	20250502	145200	471949500	40700	40700	40700	40700	5
304	20250502	145100	471746000	40700	40650	40700	40650	28
305	20250502	145000	470607550	40650	40450	40650	40450	21
306	20250502	144900	469757900	40650	40650	40650	40650	36
307	20250502	144800	468294500	40650	40600	40650	40600	13
308	20250502	144700	467766250	40400	40550	40600	40400	1064
309	20250502	144600	424574850	40400	40400	40400	40400	0
310	20250502	144500	424574850	40400	40400	40400	40400	0
311	20250502	144400	424574850	40400	40400	40400	40400	20
312	20250502	144300	423766850	40450	40450	40450	40450	10
313	20250502	144200	423362350	40450	40500	40500	40450	8
314	20250502	144100	423038450	40450	40350	40550	40350	57
315	20250502	144000	420735500	40550	40400	40550	40400	107
316	20250502	143900	416405950	40350	40250	40350	40250	269
317	20250502	143800	405554250	40200	40200	40200	40200	20
318	20250502	143700	404750250	40200	40200	40200	40200	0
319	20250502	143600	404750250	40200	40200	40200	40200	10
320	20250502	143500	404348250	40200	40200	40200	40200	20
321	20250502	143400	403544250	40200	40200	40200	40200	0
322	20250502	143300	403544250	40200	40150	40200	40150	216
323	20250502	143200	394864700	40150	40150	40250	40150	92
324	20250502	143100	391170300	40150	40150	40150	40150	0
325	20250502	143000	391170300	40150	40150	40150	40150	1
326	20250502	142900	391130150	40050	40050	40050	40050	44
327	20250502	142800	389367950	40000	40000	40000	40000	0
328	20250502	142700	389367950	40000	40000	40000	40000	0
329	20250502	142600	389367950	40000	40000	40000	40000	20
330	20250502	142500	388567950	39950	39950	39950	39950	0
331	20250502	142400	388567950	39950	39950	39950	39950	0
332	20250502	142300	388567950	39950	39950	39950	39950	20
333	20250502	142200	387768950	40150	40150	40150	40150	1
334	20250502	142100	387728800	39950	39950	40150	39950	22
335	20250502	142000	386849700	40150	40150	40150	40150	0
336	20250502	141900	386849700	40150	40150	40150	40150	1
337	20250502	141800	386809550	39950	39950	39950	39950	20
338	20250502	141700	386010550	40000	40000	40000	40000	0
339	20250502	141600	386010550	40000	40000	40000	40000	60
340	20250502	141500	383610550	40000	40000	40000	40000	20
341	20250502	141400	382810550	39950	39950	39950	39950	0
342	20250502	141300	382810550	39950	39950	39950	39950	0
343	20250502	141200	382810550	39950	39950	39950	39950	20
344	20250502	141100	382011550	40150	39950	40150	39950	13
345	20250502	141000	381491600	39950	39950	39950	39950	0
346	20250502	140900	381491600	39950	39950	39950	39950	20
347	20250502	140800	380692600	40000	40000	40000	40000	0
348	20250502	140700	380692600	40000	40000	40000	40000	0
349	20250502	140600	380692600	40000	40000	40000	40000	28
350	20250502	140500	379572600	39950	39950	39950	39950	0
351	20250502	140400	379572600	39950	39950	39950	39950	3
352	20250502	140300	379452750	39950	39950	39950	39950	20
353	20250502	140200	378653750	40000	40000	40000	40000	0
354	20250502	140100	378653750	40000	40000	40000	40000	0
355	20250502	140000	378653750	40000	40000	40000	40000	21
356	20250502	135900	377813750	40000	40000	40000	40000	0
357	20250502	135800	377813750	40000	40000	40000	40000	0
358	20250502	135700	377813750	40000	40000	40000	40000	20
359	20250502	135600	377013750	40050	40050	40050	40050	0
360	20250502	135500	377013750	40050	40050	40050	40050	0
361	20250502	135400	377013750	40050	40050	40050	40050	20
362	20250502	135300	376212750	40200	40000	40200	40000	20
363	20250502	135200	375408950	40000	40000	40000	40000	0
364	20250502	135100	375408950	40000	40000	40000	40000	20
365	20250502	135000	374608950	40200	40200	40200	40200	1
366	20250502	134900	374568750	40000	40000	40000	40000	0
367	20250502	134800	374568750	40000	40000	40000	40000	20
368	20250502	134700	373768750	40000	40000	40000	40000	0
369	20250502	134600	373768750	40000	40100	40100	40000	283
370	20250502	134500	362445800	40100	40100	40100	40100	20
371	20250502	134400	361643800	40100	40100	40100	40100	0
372	20250502	134300	361643800	40100	40100	40100	40100	0
373	20250502	134200	361643800	40100	40100	40100	40100	20
374	20250502	134100	360841800	40200	40200	40200	40200	0
375	20250502	134000	360841800	40200	40200	40200	40200	0
376	20250502	133900	360841800	40200	40100	40200	40100	291
377	20250502	133800	349158700	40150	40150	40150	40150	0
378	20250502	133700	349158700	40150	40150	40150	40150	0
379	20250502	133600	349158700	40150	40150	40150	40150	10
380	20250502	133500	348757200	40100	40100	40100	40100	0
381	20250502	133400	348757200	40100	40100	40100	40100	0
382	20250502	133300	348757200	40100	40100	40100	40100	20
383	20250502	133200	347955200	40100	40100	40100	40100	0
384	20250502	133100	347955200	40100	40100	40100	40100	0
385	20250502	133000	347955200	40100	40100	40100	40100	20
386	20250502	132900	347153200	40100	40100	40100	40100	0
387	20250502	132800	347153200	40100	40100	40100	40100	0
388	20250502	132700	347153200	40100	40100	40100	40100	20
389	20250502	132600	346351200	40150	40150	40150	40150	0
390	20250502	132500	346351200	40150	40150	40150	40150	20
391	20250502	132400	345548200	40300	40300	40300	40300	0
392	20250502	132300	345548200	40300	40300	40300	40300	0
393	20250502	132200	345548200	40300	40150	40300	40150	21
394	20250502	132100	344704900	40300	40150	40300	40150	2
395	20250502	132000	344624450	40300	40300	40300	40300	1
396	20250502	131900	344584150	40150	40150	40150	40150	20
397	20250502	131800	343781150	40150	40150	40150	40150	0
398	20250502	131700	343781150	40150	40150	40150	40150	296
399	20250502	131600	331896750	40150	40300	40300	40150	32
400	20250502	131500	330610150	40150	40150	40150	40150	0
401	20250502	131400	330610150	40150	40150	40150	40150	22
402	20250502	131300	329726850	40150	40150	40150	40150	20
403	20250502	131200	328923850	40200	40200	40200	40200	1
404	20250502	131100	328883650	40300	40300	40300	40300	1
405	20250502	131000	328843350	40200	40200	40200	40200	20
406	20250502	130900	328039350	40250	40250	40250	40250	1
407	20250502	130800	327999100	40200	40200	40200	40200	20
408	20250502	130700	327195100	40200	40150	40200	40150	24
409	20250502	130600	326231300	40200	40300	40300	40200	8
410	20250502	130500	325909400	40200	40200	40200	40200	0
411	20250502	130400	325909400	40200	40200	40200	40200	20
412	20250502	130300	325105400	40200	40300	40300	40200	2
413	20250502	130200	325024900	40200	40200	40200	40200	0
414	20250502	130100	325024900	40200	40150	40200	40150	22
415	20250502	130000	324141500	40300	40300	40300	40300	0
416	20250502	125900	324141500	40300	40200	40300	40200	28
417	20250502	125800	323015000	40200	40200	40200	40200	1
418	20250502	125700	322974800	40200	40200	40200	40200	0
419	20250502	125600	322974800	40200	40200	40200	40200	1
420	20250502	125500	322934600	40150	40150	40150	40150	20
421	20250502	125400	322131600	40200	40200	40200	40200	0
422	20250502	125300	322131600	40200	40200	40200	40200	0
423	20250502	125200	322131600	40200	40200	40200	40200	20
424	20250502	125100	321327600	40300	40300	40300	40300	2
425	20250502	125000	321247000	40150	40150	40150	40150	0
426	20250502	124900	321247000	40150	40150	40150	40150	20
427	20250502	124800	320444000	40200	40200	40200	40200	90
428	20250502	124700	316826000	40200	40200	40200	40200	0
429	20250502	124600	316826000	40200	40200	40200	40200	20
430	20250502	124500	316022000	40200	40200	40200	40200	0
431	20250502	124400	316022000	40200	40200	40200	40200	0
432	20250502	124300	316022000	40200	40200	40200	40200	20
433	20250502	124200	315218000	40200	40200	40200	40200	0
434	20250502	124100	315218000	40200	40200	40200	40150	20
435	20250502	124000	314414050	40200	40200	40200	40200	1
436	20250502	123900	314373850	40150	40150	40150	40150	0
437	20250502	123800	314373850	40150	40150	40150	40150	0
438	20250502	123700	314373850	40150	40200	40200	40150	50
439	20250502	123600	312364850	40200	40200	40200	40200	0
440	20250502	123500	312364850	40200	40200	40200	40200	0
441	20250502	123400	312364850	40200	40200	40200	40200	20
442	20250502	123300	311560850	40200	40200	40200	40200	10
443	20250502	123200	311158850	40200	40200	40200	40200	0
444	20250502	123100	311158850	40200	40300	40300	40200	21
445	20250502	123000	310314550	40300	40300	40300	40300	0
446	20250502	122900	310314550	40300	40100	40300	40100	21
447	20250502	122800	309472250	40300	40300	40300	40300	1
448	20250502	122700	309431950	40350	40350	40350	40350	0
449	20250502	122600	309431950	40350	40150	40350	40150	21
450	20250502	122500	308588600	40350	40350	40350	40350	5
451	20250502	122400	308386850	40400	40400	40400	40400	0
452	20250502	122300	308386850	40400	40400	40400	40400	4
453	20250502	122200	308225250	40400	40500	40500	40400	105
454	20250502	122100	303983150	40500	40500	40500	40500	4
455	20250502	122000	303821150	40550	40550	40550	40550	20
456	20250502	121900	303010150	40600	40650	40650	40600	962
457	20250502	121800	263905400	40600	40600	40600	40600	2414
458	20250502	121700	165897000	40600	40350	40600	40350	148
459	20250502	121600	159897800	40300	40400	40450	40300	310
460	20250502	121500	147372600	40400	40250	40400	40250	113
461	20250502	121400	142811350	40100	40200	40200	40100	50
462	20250502	121300	140804300	40200	40150	40200	40150	23
463	20250502	121200	139879900	39950	39950	39950	39950	0
464	20250502	121100	139879900	39950	39900	40100	39900	134
465	20250502	121000	134511950	39850	39850	39850	39850	0
466	20250502	120900	134511950	39850	39850	39850	39850	0
467	20250502	120800	134511950	39850	39850	39900	39850	61
468	20250502	120700	132079450	39850	39850	39850	39850	11
469	20250502	120600	131641100	39750	39750	39750	39750	0
470	20250502	120500	131641100	39750	39750	39750	39750	20
471	20250502	120400	130846100	39700	39850	39850	39700	22
472	20250502	120300	129969550	39700	39700	39700	39700	0
473	20250502	120200	129969550	39700	39700	39700	39700	21
474	20250502	120100	129135850	39700	39700	39700	39700	2
475	20250502	120000	129056450	39700	39700	39700	39700	0
476	20250502	115900	129056450	39700	39700	39700	39700	20
477	20250502	115800	128262450	39700	39700	39700	39700	1
478	20250502	115700	128222750	39700	39700	39700	39700	0
479	20250502	115600	128222750	39700	39700	39700	39700	20
480	20250502	115500	127428750	39700	39700	39700	39700	0
481	20250502	115400	127428750	39700	39700	39750	39700	5
482	20250502	115300	127230150	39700	39700	39700	39700	19
483	20250502	115200	126475850	39800	39800	39800	39800	21
484	20250502	115100	125640050	39800	39800	39800	39800	1
485	20250502	115000	125600250	39700	39700	39700	39650	48
486	20250502	114900	123694700	39700	39700	39700	39700	0
487	20250502	114800	123694700	39700	39700	39700	39700	0
488	20250502	114700	123694700	39700	39700	39700	39700	20
489	20250502	114600	122900700	39700	39700	39700	39700	20
490	20250502	114500	122106700	39700	39700	39700	39700	0
491	20250502	114400	122106700	39700	39850	39850	39700	21
492	20250502	114300	121272850	39700	39700	39700	39700	0
493	20250502	114200	121272850	39700	39700	39700	39700	21
494	20250502	114100	120439150	39700	39700	39700	39700	3
495	20250502	114000	120320050	39700	39700	39700	39700	4
496	20250502	113900	120161250	39850	39850	39850	39850	1
497	20250502	113800	120121400	39700	39700	39700	39700	20
498	20250502	113700	119327400	39700	39700	39700	39700	0
499	20250502	113600	119327400	39700	39700	39700	39700	0
500	20250502	113500	119327400	39700	39700	39700	39700	20
501	20250502	113400	118533400	39850	39850	39850	39700	203
502	20250502	113300	110472650	39750	39750	39750	39750	120
503	20250502	113200	105702650	39750	39750	39750	39750	0
504	20250502	113100	105702650	39750	39750	39750	39750	0
505	20250502	113000	105702650	39750	39750	39750	39750	20
506	20250502	112900	104907650	39800	39800	39800	39800	0
507	20250502	112800	104907650	39800	39800	39800	39800	10
508	20250502	112700	104509650	39750	39750	39750	39750	229
509	20250502	112600	95406900	39800	39800	39800	39800	17
510	20250502	112500	94730300	39800	39800	39800	39800	80
511	20250502	112400	91546300	39800	39800	39800	39800	20
512	20250502	112300	90750300	39850	39850	39850	39850	34
513	20250502	112200	89395400	39850	39850	39850	39850	24
514	20250502	112100	88439000	39850	39900	39900	39850	18
515	20250502	112000	87720850	39900	39900	39900	39900	0
516	20250502	111900	87720850	39900	39900	39900	39900	17
517	20250502	111800	87042550	39900	39900	39900	39900	58
518	20250502	111700	84728350	39900	39900	39900	39900	100
519	20250502	111600	80738350	39900	39900	39900	39900	10
520	20250502	111500	80339350	39900	39900	39900	39900	20
521	20250502	111400	79541350	39900	39900	39900	39900	0
522	20250502	111300	79541350	39900	39900	39900	39900	110
523	20250502	111200	75152350	39950	39950	39950	39950	20
524	20250502	111100	74353350	40150	40150	40150	40150	1
525	20250502	111000	74313200	40150	40150	40150	40150	0
526	20250502	110900	74313200	40150	39950	40150	39950	23
527	20250502	110800	73393750	39900	39900	39900	39900	0
528	20250502	110700	73393750	39900	39900	39900	39900	0
529	20250502	110600	73393750	39900	39900	39900	39900	20
530	20250502	110500	72595750	39900	39900	39900	39900	0
531	20250502	110400	72595750	39900	39900	39900	39900	0
532	20250502	110300	72595750	39900	39900	39900	39900	20
533	20250502	110200	71797750	40000	40000	40000	40000	22
534	20250502	110100	70917750	40000	40100	40100	40000	12
535	20250502	110000	70436750	40150	40000	40150	40000	175
536	20250502	105900	63436150	40000	40000	40000	40000	24
537	20250502	105800	62476150	40050	40050	40050	40050	0
538	20250502	105700	62476150	40050	40100	40100	40050	54
539	20250502	105600	60313350	40100	40100	40100	40100	1
540	20250502	105500	60273250	40100	40100	40100	40100	0
541	20250502	105400	60273250	40100	40100	40100	40050	70
542	20250502	105300	57468550	40050	40100	40100	40050	61
543	20250502	105200	55025350	40100	40100	40100	40100	97
544	20250502	105100	51135650	40100	40200	40200	40100	21
545	20250502	105000	50293450	40100	40100	40100	40100	0
546	20250502	104900	50293450	40100	40100	40100	40100	0
547	20250502	104800	50293450	40100	40100	40100	40100	21
548	20250502	104700	49451350	40100	40100	40100	40100	0
549	20250502	104600	49451350	40100	40100	40100	40100	0
550	20250502	104500	49451350	40100	40100	40100	40100	20
551	20250502	104400	48649350	40150	40150	40150	40150	1
552	20250502	104300	48609200	40100	40100	40100	40100	0
553	20250502	104200	48609200	40100	40150	40150	40100	22
554	20250502	104100	47726900	40150	40150	40150	40150	2
555	20250502	104000	47646600	40150	40150	40150	40150	20
556	20250502	103900	46843600	40200	40200	40200	40200	0
557	20250502	103800	46843600	40200	40200	40200	40200	0
558	20250502	103700	46843600	40200	40150	40200	40150	25
559	20250502	103600	45839600	40200	40200	40200	40200	2
560	20250502	103500	45759200	40200	40200	40200	40200	0
561	20250502	103400	45759200	40200	40200	40200	40200	14
562	20250502	103300	45196400	40350	40350	40350	40350	0
563	20250502	103200	45196400	40350	40250	40350	40250	23
564	20250502	103100	44270350	40350	40150	40350	40150	45
565	20250502	103000	42458700	40300	40300	40300	40300	0
566	20250502	102900	42458700	40300	40300	40300	40300	1
567	20250502	102800	42418400	40300	40150	40300	40150	21
568	20250502	102700	41575100	40250	40250	40250	40250	1
569	20250502	102600	41534850	40250	40150	40250	40150	286
570	20250502	102500	30041500	40200	40150	40200	40150	24
571	20250502	102400	29077700	40250	40175	40250	40175	89
572	20250502	102300	25499525	40150	40150	40150	40150	0
573	20250502	102200	25499525	40150	40150	40150	40150	2
574	20250502	102100	25419225	40150	40200	40200	40150	4
575	20250502	102000	25258575	40150	40150	40150	40150	0
576	20250502	101900	25258575	40150	40150	40150	40150	0
577	20250502	101800	25258575	40150	40150	40150	40150	0
578	20250502	101700	25258575	40150	40150	40150	40150	0
579	20250502	101600	25258575	40150	40150	40150	40150	0
580	20250502	101500	25258575	40150	40150	40150	40150	2
581	20250502	101400	25178275	40200	40200	40200	40200	0
582	20250502	101300	25178275	40200	40200	40200	40200	0
583	20250502	101200	25178275	40200	40200	40200	40200	0
584	20250502	101100	25178275	40200	40250	40250	40200	42
585	20250502	101000	23488425	40250	40250	40250	40250	0
586	20250502	100900	23488425	40250	40250	40250	40250	73
587	20250502	100800	20550175	40375	40375	40375	40375	0
588	20250502	100700	20550175	40375	40375	40375	40375	0
589	20250502	100600	20550175	40375	40375	40375	40375	0
590	20250502	100500	20550175	40375	40250	40375	40250	16
591	20250502	100400	19904550	40250	40250	40250	40250	0
592	20250502	100300	19904550	40250	40250	40250	40250	0
593	20250502	100200	19904550	40250	40250	40250	40250	18
594	20250502	100100	19180050	40400	40400	40400	40400	0
595	20250502	100000	19180050	40400	40250	40400	40250	11
596	20250502	095900	18735800	40400	40400	40400	40400	0
597	20250502	095800	18735800	40400	40400	40400	40400	21
598	20250502	095700	17887400	40400	40400	40400	40400	10
599	20250502	095600	17483400	40400	40400	40400	40400	1
600	20250502	095500	17443000	40700	40700	40700	40700	5
601	20250502	095400	17239500	40700	40700	40700	40700	0
602	20250502	095300	17239500	40700	40700	40700	40700	2
603	20250502	095200	17158100	40700	40700	40700	40700	1
604	20250502	095100	17117400	40700	40650	40700	40600	44
605	20250502	095000	15327900	40650	40650	40650	40600	10
606	20250502	094900	14921450	40600	40600	40600	40600	46
607	20250502	094800	13053850	40600	40600	40600	40600	25
608	20250502	094700	12038850	40600	40400	40600	40400	2
609	20250502	094600	11957850	40400	40350	40400	40350	25
610	20250502	094500	10947900	40350	40350	40350	40350	0
611	20250502	094400	10947900	40350	40350	40350	40350	0
612	20250502	094300	10947900	40350	40350	40350	40350	0
613	20250502	094200	10947900	40350	40350	40550	40350	7
614	20250502	094100	10665250	40550	40550	40550	40350	5
615	20250502	094000	10462900	40500	40500	40500	40500	0
616	20250502	093900	10462900	40500	40500	40500	40500	0
617	20250502	093800	10462900	40500	40500	40500	40500	0
618	20250502	093700	10462900	40500	40500	40500	40500	11
619	20250502	093600	10017400	40500	40500	40500	40500	0
620	20250502	093500	10017400	40500	40500	40500	40500	4
621	20250502	093400	9855400	40450	40450	40450	40450	4
622	20250502	093300	9693600	40200	40200	40200	40200	0
623	20250502	093200	9693600	40200	40200	40200	40200	0
624	20250502	093100	9693600	40200	40400	40450	40200	64
625	20250502	093000	7117150	40200	40200	40200	40200	0
626	20250502	092900	7117150	40200	40200	40200	40200	0
627	20250502	092800	7117150	40200	40200	40200	40200	0
628	20250502	092700	7117150	40200	40200	40200	40200	0
629	20250502	092600	7117150	40200	40200	40200	40200	1
630	20250502	092500	7076950	40100	40100	40100	40100	0
631	20250502	092400	7076950	40100	40100	40100	40100	1
632	20250502	092300	7036850	40100	40100	40100	40100	45
633	20250502	092200	5232350	40150	40150	40150	40150	1
634	20250502	092100	5192200	40250	40250	40250	40250	3
635	20250502	092000	5071450	40500	40500	40500	40500	0
636	20250502	091900	5071450	40500	40500	40500	40500	0
637	20250502	091800	5071450	40500	40500	40500	40500	16
638	20250502	091700	4423450	40500	40450	40500	40450	5
639	20250502	091600	4221050	40400	40250	40400	40250	5
640	20250502	091500	4019650	40350	40350	40350	40350	5
641	20250502	091400	3817900	40350	40350	40350	40350	1
642	20250502	091300	3777550	40350	40350	40350	40350	0
643	20250502	091200	3777550	40350	40350	40350	40350	0
644	20250502	091100	3777550	40350	40350	40350	40350	7
645	20250502	091000	3495100	40350	40350	40350	40350	1
646	20250502	090900	3454750	40150	40350	40350	40150	19
647	20250502	090800	2690900	40350	40350	40350	40350	24
648	20250502	090700	1722500	40100	40100	40100	40100	25
649	20250502	090600	720000	40100	40000	40100	40000	15
650	20250502	090500	119700	39600	39600	39600	39600	0
651	20250502	090400	119700	39600	39600	39600	39600	0
652	20250502	090300	119700	39600	39600	39600	39600	0
653	20250502	090200	119700	39600	39600	39600	39600	0
654	20250502	090100	119700	39600	39600	39600	39600	0
655	20250502	090000	119700	39600	40050	40050	39600	3