KissMeData/087010/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	194100	55689440750	185400	185400	185400	185400	8820
3	20250514	194000	55689440750	185400	185400	185400	185400	0
4	20250514	193900	55689440750	185400	185400	185400	185400	0
5	20250514	193800	55689440750	185400	185400	185400	185400	0
6	20250514	193700	55689440750	185400	185400	185400	185400	0
7	20250514	193600	55689440750	185400	185400	185400	185400	0
8	20250514	193500	55689440750	185400	185400	185400	185400	0
9	20250514	193400	55689440750	185400	185400	185400	185400	0
10	20250514	193300	55689440750	185400	185400	185400	185400	0
11	20250514	193200	55689440750	185400	185400	185400	185400	0
12	20250514	193100	55689440750	185400	185400	185400	185400	0
13	20250514	193000	55689440750	185400	185400	185400	185400	0
14	20250514	192900	55689440750	185400	185400	185400	185400	0
15	20250514	192800	55689440750	185400	185400	185400	185400	0
16	20250514	192700	55689440750	185400	185400	185400	185400	0
17	20250514	192600	55689440750	185400	185400	185400	185400	0
18	20250514	192500	55689440750	185400	185400	185400	185400	0
19	20250514	192400	55689440750	185400	185400	185400	185400	0
20	20250514	192300	55689440750	185400	185400	185400	185400	0
21	20250514	192200	55689440750	185400	185400	185400	185400	0
22	20250514	192100	55689440750	185400	185400	185400	185400	0
23	20250514	192000	55689440750	185400	185400	185400	185400	0
24	20250514	191900	55689440750	185400	185400	185400	185400	0
25	20250514	191800	55689440750	185400	185400	185400	185400	0
26	20250514	191700	55689440750	185400	185400	185400	185400	0
27	20250514	191600	55689440750	185400	185400	185400	185400	0
28	20250514	191500	55689440750	185400	185400	185400	185400	0
29	20250514	191400	55689440750	185400	185400	185400	185400	0
30	20250514	191300	55689440750	185400	185400	185400	185400	0
31	20250514	191200	55689440750	185400	185400	185400	185400	0
32	20250514	191100	55689440750	185400	185400	185400	185400	8820
33	20250514	191000	55689440750	185400	185400	185400	185400	0
34	20250514	190900	55689440750	185400	185400	185400	185400	0
35	20250514	190800	55689440750	185400	185400	185400	185400	0
36	20250514	190700	55689440750	185400	185400	185400	185400	0
37	20250514	190600	55689440750	185400	185400	185400	185400	0
38	20250514	190500	55689440750	185400	185400	185400	185400	0
39	20250514	190400	55689440750	185400	185400	185400	185400	0
40	20250514	190300	55689440750	185400	185400	185400	185400	0
41	20250514	190200	55689440750	185400	185400	185400	185400	0
42	20250514	190100	55689440750	185400	185400	185400	185400	0
43	20250514	190000	55689440750	185400	185400	185400	185400	0
44	20250514	185900	55689440750	185400	185400	185400	185400	0
45	20250514	185800	55689440750	185400	185400	185400	185400	0
46	20250514	185700	55689440750	185400	185400	185400	185400	0
47	20250514	185600	55689440750	185400	185400	185400	185400	0
48	20250514	185500	55689440750	185400	185400	185400	185400	0
49	20250514	185400	55689440750	185400	185400	185400	185400	0
50	20250514	185300	55689440750	185400	185400	185400	185400	0
51	20250514	185200	55689440750	185400	185400	185400	185400	0
52	20250514	185100	55689440750	185400	185400	185400	185400	0
53	20250514	185000	55689440750	185400	185400	185400	185400	0
54	20250514	184900	55689440750	185400	185400	185400	185400	0
55	20250514	184800	55689440750	185400	185400	185400	185400	0
56	20250514	184700	55689440750	185400	185400	185400	185400	0
57	20250514	184600	55689440750	185400	185400	185400	185400	0
58	20250514	184500	55689440750	185400	185400	185400	185400	0
59	20250514	184400	55689440750	185400	185400	185400	185400	0
60	20250514	184300	55689440750	185400	185400	185400	185400	0
61	20250514	184200	55689440750	185400	185400	185400	185400	0
62	20250514	184100	55689440750	185400	185400	185400	185400	8820
63	20250514	184000	55689440750	185400	185400	185400	185400	0
64	20250514	183900	55689440750	185400	185400	185400	185400	0
65	20250514	183800	55689440750	185400	185400	185400	185400	0
66	20250514	183700	55689440750	185400	185400	185400	185400	0
67	20250514	183600	55689440750	185400	185400	185400	185400	0
68	20250514	183500	55689440750	185400	185400	185400	185400	0
69	20250514	183400	55689440750	185400	185400	185400	185400	0
70	20250514	183300	55689440750	185400	185400	185400	185400	0
71	20250514	183200	55689440750	185400	185400	185400	185400	0
72	20250514	183100	55689440750	185400	185400	185400	185400	0
73	20250514	183000	55689440750	185400	185400	185400	185400	0
74	20250514	182900	55689440750	185400	185400	185400	185400	0
75	20250514	182800	55689440750	185400	185400	185400	185400	0
76	20250514	182700	55689440750	185400	185400	185400	185400	0
77	20250514	182600	55689440750	185400	185400	185400	185400	0
78	20250514	182500	55689440750	185400	185400	185400	185400	0
79	20250514	182400	55689440750	185400	185400	185400	185400	0
80	20250514	182300	55689440750	185400	185400	185400	185400	0
81	20250514	182200	55689440750	185400	185400	185400	185400	0
82	20250514	182100	55689440750	185400	185400	185400	185400	0
83	20250514	182000	55689440750	185400	185400	185400	185400	0
84	20250514	181900	55689440750	185400	185400	185400	185400	0
85	20250514	181800	55689440750	185400	185400	185400	185400	0
86	20250514	181700	55689440750	185400	185400	185400	185400	0
87	20250514	181600	55689440750	185400	185400	185400	185400	0
88	20250514	181500	55689440750	185400	185400	185400	185400	0
89	20250514	181400	55689440750	185400	185400	185400	185400	0
90	20250514	181300	55689440750	185400	185400	185400	185400	0
91	20250514	181200	55689440750	185400	185400	185400	185400	0
92	20250514	181100	55689440750	185400	185400	185400	185400	8820
93	20250514	181000	55689440750	185400	185400	185400	185400	0
94	20250514	180900	55689440750	185400	185400	185400	185400	0
95	20250514	180800	55689440750	185400	185400	185400	185400	0
96	20250514	180700	55689440750	185400	185400	185400	185400	0
97	20250514	180600	55689440750	185400	185400	185400	185400	0
98	20250514	180500	55689440750	185400	185400	185400	185400	0
99	20250514	180400	55689440750	185400	185400	185400	185400	0
100	20250514	180300	55689440750	185400	185400	185400	185400	0
101	20250514	180200	55689440750	185400	185400	185400	185400	0
102	20250514	180100	55689440750	185400	185400	185400	185400	0
103	20250514	180000	55689440750	185400	185400	185400	185400	0
104	20250514	175900	55689440750	185400	185400	185400	185400	0
105	20250514	175800	55689440750	185400	185400	185400	185400	0
106	20250514	175700	55689440750	185400	185400	185400	185400	0
107	20250514	175600	55689440750	185400	185400	185400	185400	0
108	20250514	175500	55689440750	185400	185400	185400	185400	0
109	20250514	175400	55689440750	185400	185400	185400	185400	0
110	20250514	175300	55689440750	185400	185400	185400	185400	0
111	20250514	175200	55689440750	185400	185400	185400	185400	0
112	20250514	175100	55689440750	185400	185400	185400	185400	0
113	20250514	175000	55689440750	185400	185400	185400	185400	0
114	20250514	174900	55689440750	185400	185400	185400	185400	0
115	20250514	174800	55689440750	185400	185400	185400	185400	0
116	20250514	174700	55689440750	185400	185400	185400	185400	0
117	20250514	174600	55689440750	185400	185400	185400	185400	0
118	20250514	174500	55689440750	185400	185400	185400	185400	0
119	20250514	174400	55689440750	185400	185400	185400	185400	0
120	20250514	174300	55689440750	185400	185400	185400	185400	0
121	20250514	174200	55689440750	185400	185400	185400	185400	0
122	20250514	174100	55689440750	185400	185400	185400	185400	8820
123	20250514	174000	55689440750	185400	185400	185400	185400	0
124	20250514	173900	55689440750	185400	185400	185400	185400	0
125	20250514	173800	55689440750	185400	185400	185400	185400	0
126	20250514	173700	55689440750	185400	185400	185400	185400	0
127	20250514	173600	55689440750	185400	185400	185400	185400	0
128	20250514	173500	55689440750	185400	185400	185400	185400	0
129	20250514	173400	55689440750	185400	185400	185400	185400	0
130	20250514	173300	55689440750	185400	185400	185400	185400	0
131	20250514	173200	55689440750	185400	185400	185400	185400	0
132	20250514	173100	55689440750	185400	185400	185400	185400	0
133	20250514	173000	55689440750	185400	185400	185400	185400	0
134	20250514	172900	55689440750	185400	185400	185400	185400	0
135	20250514	172800	55689440750	185400	185400	185400	185400	0
136	20250514	172700	55689440750	185400	185400	185400	185400	0
137	20250514	172600	55689440750	185400	185400	185400	185400	0
138	20250514	172500	55689440750	185400	185400	185400	185400	0
139	20250514	172400	55689440750	185400	185400	185400	185400	0
140	20250514	172300	55689440750	185400	185400	185400	185400	0
141	20250514	172200	55689440750	185400	185400	185400	185400	0
142	20250514	172100	55689440750	185400	185400	185400	185400	0
143	20250514	172000	55689440750	185400	185400	185400	185400	0
144	20250514	171900	55689440750	185400	185400	185400	185400	0
145	20250514	171800	55689440750	185400	185400	185400	185400	0
146	20250514	171700	55689440750	185400	185400	185400	185400	0
147	20250514	171600	55689440750	185400	185400	185400	185400	0
148	20250514	171500	55689440750	185400	185400	185400	185400	0
149	20250514	171400	55689440750	185400	185400	185400	185400	0
150	20250514	171300	55689440750	185400	185400	185400	185400	0
151	20250514	171200	55689440750	185400	185400	185400	185400	0
152	20250514	171100	55689440750	185400	185400	185400	185400	8820
153	20250514	171000	55689440750	185400	185400	185400	185400	0
154	20250514	170900	55689440750	185400	185400	185400	185400	0
155	20250514	170800	55689440750	185400	185400	185400	185400	0
156	20250514	170700	55689440750	185400	185400	185400	185400	0
157	20250514	170600	55689440750	185400	185400	185400	185400	0
158	20250514	170500	55689440750	185400	185400	185400	185400	0
159	20250514	170400	55689440750	185400	185400	185400	185400	0
160	20250514	170300	55689440750	185400	185400	185400	185400	0
161	20250514	170200	55689440750	185400	185400	185400	185400	0
162	20250514	170100	55689440750	185400	185400	185400	185400	0
163	20250514	170000	55689440750	185400	185400	185400	185400	0
164	20250514	165900	55689440750	185400	185400	185400	185400	0
165	20250514	165800	55689440750	185400	185400	185400	185400	0
166	20250514	165700	55689440750	185400	185400	185400	185400	0
167	20250514	165600	55689440750	185400	185400	185400	185400	0
168	20250514	165500	55689440750	185400	185400	185400	185400	0
169	20250514	165400	55689440750	185400	185400	185400	185400	0
170	20250514	165300	55689440750	185400	185400	185400	185400	0
171	20250514	165200	55689440750	185400	185400	185400	185400	0
172	20250514	165100	55689440750	185400	185400	185400	185400	0
173	20250514	165000	55689440750	185400	185400	185400	185400	0
174	20250514	164900	55689440750	185400	185400	185400	185400	0
175	20250514	164800	55689440750	185400	185400	185400	185400	0
176	20250514	164700	55689440750	185400	185400	185400	185400	0
177	20250514	164600	55689440750	185400	185400	185400	185400	0
178	20250514	164500	55689440750	185400	185400	185400	185400	0
179	20250514	164400	55689440750	185400	185400	185400	185400	0
180	20250514	164300	55689440750	185400	185400	185400	185400	0
181	20250514	164200	55689440750	185400	185400	185400	185400	0
182	20250514	164100	55689440750	185400	185400	185400	185400	8820
183	20250514	164000	55689440750	185400	185400	185400	185400	0
184	20250514	163900	55689440750	185400	185400	185400	185400	0
185	20250514	163800	55689440750	185400	185400	185400	185400	0
186	20250514	163700	55689440750	185400	185400	185400	185400	0
187	20250514	163600	55689440750	185400	185400	185400	185400	0
188	20250514	163500	55689440750	185400	185400	185400	185400	0
189	20250514	163400	55689440750	185400	185400	185400	185400	0
190	20250514	163300	55689440750	185400	185400	185400	185400	0
191	20250514	163200	55689440750	185400	185400	185400	185400	0
192	20250514	163100	55689440750	185400	185400	185400	185400	0
193	20250514	163000	55689440750	185400	185400	185400	185400	0
194	20250514	162900	55689440750	185400	185400	185400	185400	0
195	20250514	162800	55689440750	185400	185400	185400	185400	0
196	20250514	162700	55689440750	185400	185400	185400	185400	0
197	20250514	162600	55689440750	185400	185400	185400	185400	0
198	20250514	162500	55689440750	185400	185400	185400	185400	0
199	20250514	162400	55689440750	185400	185400	185400	185400	0
200	20250514	162300	55689440750	185400	185400	185400	185400	0
201	20250514	162200	55689440750	185400	185400	185400	185400	0
202	20250514	162100	55689440750	185400	185400	185400	185400	0
203	20250514	162000	55689440750	185400	185400	185400	185400	0
204	20250514	161900	55689440750	185400	185400	185400	185400	0
205	20250514	161800	55689440750	185400	185400	185400	185400	0
206	20250514	161700	55689440750	185400	185400	185400	185400	0
207	20250514	161600	55689440750	185400	185400	185400	185400	0
208	20250514	161500	55689440750	185400	185400	185400	185400	0
209	20250514	161400	55689440750	185400	185400	185400	185400	0
210	20250514	161300	55689440750	185400	185400	185400	185400	0
211	20250514	161200	55689440750	185400	185400	185400	185400	0
212	20250514	161100	55689440750	185400	185400	185400	185400	8820
213	20250514	161000	55689440750	185400	185400	185400	185400	0
214	20250514	160900	55689440750	185400	185400	185400	185400	0
215	20250514	160800	55689440750	185400	185400	185400	185400	0
216	20250514	160700	55689440750	185400	185400	185400	185400	0
217	20250514	160600	55689440750	185400	185400	185400	185400	0
218	20250514	160500	55689440750	185400	185400	185400	185400	0
219	20250514	160400	55689440750	185400	185400	185400	185400	0
220	20250514	160300	55689440750	185400	185400	185400	185400	0
221	20250514	160200	55689440750	185400	185400	185400	185400	0
222	20250514	160100	55689440750	185400	185400	185400	185400	0
223	20250514	160000	55689440750	185400	185400	185400	185400	0
224	20250514	155900	55689440750	185400	185400	185400	185400	0
225	20250514	155800	55689440750	185400	185400	185400	185400	0
226	20250514	155700	55689440750	185400	185400	185400	185400	0
227	20250514	155600	55689440750	185400	185400	185400	185400	0
228	20250514	155500	55689440750	185400	185400	185400	185400	0
229	20250514	155400	55689440750	185400	185400	185400	185400	0
230	20250514	155300	55689440750	185400	185400	185400	185400	0
231	20250514	155200	55689440750	185400	185400	185400	185400	0
232	20250514	155100	55689440750	185400	185400	185400	185400	0
233	20250514	155000	55689440750	185400	185400	185400	185400	0
234	20250514	154900	55689440750	185400	185400	185400	185400	0
235	20250514	154800	55689440750	185400	185400	185400	185400	0
236	20250514	154700	55689440750	185400	185400	185400	185400	0
237	20250514	154600	55689440750	185400	185400	185400	185400	0
238	20250514	154500	55689440750	185400	185400	185400	185400	0
239	20250514	154400	55689440750	185400	185400	185400	185400	0
240	20250514	154300	55689440750	185400	185400	185400	185400	0
241	20250514	154200	55689440750	185400	185400	185400	185400	0
242	20250514	154100	55689440750	185400	185400	185400	185400	8820
243	20250514	154000	55689440750	185400	185400	185400	185400	0
244	20250514	153900	55689440750	185400	185400	185400	185400	0
245	20250514	153800	55689440750	185400	185400	185400	185400	0
246	20250514	153700	55689440750	185400	185400	185400	185400	0
247	20250514	153600	55689440750	185400	185400	185400	185400	0
248	20250514	153500	55689440750	185400	185400	185400	185400	0
249	20250514	153400	55689440750	185400	185400	185400	185400	0
250	20250514	153300	55689440750	185400	185400	185400	185400	0
251	20250514	153200	55689440750	185400	185400	185400	185400	0
252	20250514	153100	55689440750	185400	185400	185400	185400	0
253	20250514	153000	55689440750	185400	185400	185400	185400	8820
254	20250514	152900	54054212750	185500	185500	185500	185500	0
255	20250514	152800	54054212750	185500	185500	185500	185500	0
256	20250514	152700	54054212750	185500	185500	185500	185500	0
257	20250514	152600	54054212750	185500	185500	185500	185500	0
258	20250514	152500	54054212750	185500	185500	185500	185500	0
259	20250514	152400	54054212750	185500	185500	185500	185500	0
260	20250514	152300	54054212750	185500	185500	185500	185500	0
261	20250514	152200	54054212750	185500	185500	185500	185500	0
262	20250514	152100	54054212750	185500	185500	185500	185500	0
263	20250514	152000	54054212750	185500	185500	185500	185500	0
264	20250514	151900	54054212750	185500	185300	186300	185300	529
265	20250514	151800	53955932750	185300	185500	185700	185300	1159
266	20250514	151700	53740949650	185500	185900	185900	185500	310
267	20250514	151600	53683407150	185800	186100	186200	185700	919
268	20250514	151500	53512546350	186200	186000	186300	185900	413
269	20250514	151400	53435701450	185900	185700	186800	185600	642
270	20250514	151300	53316215650	185500	185300	185800	185300	772
271	20250514	151200	53173051950	185400	185400	185500	185300	406
272	20250514	151100	53097775450	185400	185300	185400	185200	474
273	20250514	151000	53009933350	185200	185400	185400	185200	360
274	20250514	150900	52943217550	185400	185400	185500	185200	413
275	20250514	150800	52866650050	185400	185200	185500	185200	560
276	20250514	150700	52762892350	185300	185300	185500	185100	913
277	20250514	150600	52593710450	185200	185100	185200	185000	852
278	20250514	150500	52436012050	185100	185200	185300	184900	737
279	20250514	150400	52299621150	185100	185300	185500	185100	785
280	20250514	150300	52154167750	185400	185300	185500	185300	768
281	20250514	150200	52011841250	185200	185200	185700	185100	583
282	20250514	150100	51903809450	185100	184800	185200	184700	476
283	20250514	150000	51815759850	184700	184700	185000	184600	699
284	20250514	145900	51686630550	184800	185000	185000	184600	1689
285	20250514	145800	51374397350	185100	185300	185300	185000	1474
286	20250514	145700	51101564450	185300	185300	185400	185200	469
287	20250514	145600	51014690550	185300	185300	185400	185200	740
288	20250514	145500	50877594550	185300	185400	185500	185300	623
289	20250514	145400	50762070950	185400	185500	185600	185300	1343
290	20250514	145300	50512991300	185500	185600	185700	185500	664
291	20250514	145200	50389788700	185500	185700	185700	185500	318
292	20250514	145100	50330759400	185700	185500	186000	185500	254
293	20250514	145000	50283601400	186000	185500	186100	185500	1176
294	20250514	144900	50065275600	185600	185700	185700	185500	484
295	20250514	144800	49975441800	185700	185800	185800	185600	1794
296	20250514	144700	49642300800	185900	185900	185900	185800	1382
297	20250514	144600	49385437700	186000	186000	186100	185900	639
298	20250514	144500	49266604300	186100	185900	186100	185900	338
299	20250514	144400	49203732500	185900	186100	186100	185900	1831
300	20250514	144300	48863070100	186200	186200	186300	186100	484
301	20250514	144200	48772967300	186200	186300	186400	186200	516
302	20250514	144100	48676865500	186300	186200	186300	186100	355
303	20250514	144000	48610755700	186200	186300	186300	186100	252
304	20250514	143900	48563834400	186200	186300	186300	186200	328
305	20250514	143800	48502752900	186300	186500	186500	186300	140
306	20250514	143700	48476665500	186400	186400	186500	186300	225
307	20250514	143600	48434728300	186500	186400	186500	186400	193
308	20250514	143500	48398746900	186500	186400	186500	186400	274
309	20250514	143400	48347664000	186400	186500	186500	186300	219
310	20250514	143300	48306853100	186500	186700	186800	186300	309
311	20250514	143200	48249216500	186800	186900	186900	186000	2055
312	20250514	143100	47866139400	186900	186600	186900	186500	823
313	20250514	143000	47712473800	186600	186300	186600	186100	1627
314	20250514	142900	47409328000	186300	186100	186300	186000	669
315	20250514	142800	47284792900	186200	186100	186200	185900	1564
316	20250514	142700	46993854500	186100	186300	186400	186100	1541
317	20250514	142600	46706862250	186300	186500	186500	186200	1161
318	20250514	142500	46490438050	186500	186700	186700	186500	625
319	20250514	142400	46373806050	186600	186700	186800	186600	270
320	20250514	142300	46323394850	186700	186800	186900	186700	576
321	20250514	142200	46215827250	186800	186900	186900	186700	478
322	20250514	142100	46126542250	186900	186800	186900	186700	359
323	20250514	142000	46059475150	186850	186900	186900	186800	478
324	20250514	141900	45970165600	186900	186900	187100	186800	331
325	20250514	141800	45908308100	187000	186900	187000	186700	720
326	20250514	141700	45773795200	186800	187100	187100	186800	1174
327	20250514	141600	45554361100	187000	187100	187100	187000	189
328	20250514	141500	45519011400	187000	187000	187100	186900	274
329	20250514	141400	45467765000	187000	187000	187100	186900	521
330	20250514	141300	45370340800	186900	187100	187100	186900	583
331	20250514	141200	45261321500	187000	187200	187200	187000	286
332	20250514	141100	45207813400	187200	187200	187300	187100	172
333	20250514	141000	45175616300	187200	187200	187300	187100	467
334	20250514	140900	45088202000	187200	187200	187400	187200	539
335	20250514	140800	44987246000	187200	187100	187300	187000	544
336	20250514	140700	44885426300	187000	187200	187200	187000	216
337	20250514	140600	44845018000	187200	187500	187600	187100	2059
338	20250514	140500	44459184900	187500	187600	187600	187500	166
339	20250514	140400	44428050100	187600	187600	187700	187600	249
340	20250514	140300	44381330600	187600	187600	187700	187500	325
341	20250514	140200	44320358700	187700	187600	187700	187600	200
342	20250514	140100	44282823300	187700	187700	187700	187600	305
343	20250514	140000	44225577700	187800	187600	187800	187500	699
344	20250514	135900	44094427100	187700	188000	188000	187600	111
345	20250514	135800	44073590800	187900	187550	187900	187500	1191
346	20250514	135700	43850034200	187500	187500	187700	187400	2177
347	20250514	135600	43441725800	187500	187500	187600	187500	417
348	20250514	135500	43363497800	187500	187600	187600	187500	186
349	20250514	135400	43328611400	187500	187600	187700	187500	719
350	20250514	135300	43193737500	187500	187500	187700	187500	1290
351	20250514	135200	42951722500	187500	187500	187600	187400	808
352	20250514	135100	42800211800	187600	187000	187600	187000	722
353	20250514	135000	42664915300	187100	187200	187300	187000	607
354	20250514	134900	42551301500	187300	187200	187400	187100	1378
355	20250514	134800	42293221000	187200	187900	187900	187200	1905
356	20250514	134700	41936042200	187800	187800	188100	187500	2830
357	20250514	134600	41404319600	187800	186000	187800	186000	5606
358	20250514	134500	40355450600	186000	185400	186100	185200	1906
359	20250514	134400	40001523300	185400	185400	185600	185300	394
360	20250514	134300	39928464900	185400	185100	185500	184700	508
361	20250514	134200	39834366800	185100	185700	185700	184600	855
362	20250514	134100	39675863500	185700	185400	185700	185300	446
363	20250514	134000	39593107700	185400	185300	185400	185300	316
364	20250514	133900	39534541900	185400	185500	185600	185100	808
365	20250514	133800	39384688800	185400	185100	185600	185100	775
366	20250514	133700	39241036100	185200	184700	185200	184500	585
367	20250514	133600	39132917400	184600	184900	184900	184500	184
368	20250514	133500	39098929500	184900	184600	185100	184500	128
369	20250514	133400	39075265200	184600	184700	184800	184200	269
370	20250514	133300	39025620800	184700	184400	184800	184400	273
371	20250514	133200	38975219700	184400	184500	184600	184300	157
372	20250514	133100	38946259900	184600	184500	184800	184300	385
373	20250514	133000	38875194100	184500	184800	184900	184400	217
374	20250514	132900	38835111200	184600	184500	184600	184400	202
375	20250514	132800	38797841500	184200	184800	184800	184200	346
376	20250514	132700	38734013800	184700	184400	184900	184100	474
377	20250514	132600	38646615800	184600	184600	184650	184200	271
378	20250514	132500	38596621450	184800	184300	184800	184200	561
379	20250514	132400	38493105350	184200	184200	184300	183800	547
380	20250514	132300	38392409550	184300	184000	184500	184000	375
381	20250514	132200	38323346250	184000	184400	184500	184000	421
382	20250514	132100	38245800150	184500	184600	184700	184400	159
383	20250514	132000	38216470350	184800	184300	184900	184300	685
384	20250514	131900	38090008200	184300	184100	184400	183700	909
385	20250514	131800	37922494100	184100	184400	184400	183800	495
386	20250514	131700	37831307100	184400	184600	184700	184300	180
387	20250514	131600	37798100200	184700	184800	184900	184600	523
388	20250514	131500	37701462300	184600	184900	184900	184600	134
389	20250514	131400	37676713300	184900	184800	185100	184300	668
390	20250514	131300	37553417400	184800	185200	185300	184500	796
391	20250514	131200	37406167950	185300	185200	185300	185100	503
392	20250514	131100	37312993250	185300	185300	185500	185000	472
393	20250514	131000	37225527950	185600	186000	186000	185300	988
394	20250514	130900	37042006350	185900	185700	186000	185700	385
395	20250514	130800	36970463850	185700	185400	185900	185300	555
396	20250514	130700	36867425050	185400	185100	185500	185000	1343
397	20250514	130600	36618528850	185000	185000	185500	184900	681
398	20250514	130500	36492409750	185100	185000	185300	184800	960
399	20250514	130400	36314675950	185000	184000	185200	183900	987
400	20250514	130300	36132805650	184100	183600	184100	183600	319
401	20250514	130200	36074156550	183400	183700	183800	183200	699
402	20250514	130100	35945757900	183700	183300	183700	183300	621
403	20250514	130000	35831813300	183250	182800	183300	182750	790
404	20250514	125900	35687231500	182750	182750	182800	182750	204
405	20250514	125800	35649947950	182750	182700	182800	182700	245
406	20250514	125700	35605173400	182700	182800	182800	182700	143
407	20250514	125600	35579039100	182700	182700	182800	182700	120
408	20250514	125500	35557108400	182700	182800	182800	182700	336
409	20250514	125400	35495702100	182800	182800	182900	182800	422
410	20250514	125300	35418558850	182900	182700	183000	182700	549
411	20250514	125200	35318169850	182700	182800	183000	182700	508
412	20250514	125100	35225309750	182800	182700	183000	182700	576
413	20250514	125000	35119988550	182800	182800	182900	182700	187
414	20250514	124900	35085811250	182800	183100	183100	182700	202
415	20250514	124800	35048873350	182900	182900	183100	182900	250
416	20250514	124700	35003132950	183100	183200	183200	182900	281
417	20250514	124600	34951696550	183100	183100	183200	182700	313
418	20250514	124500	34894403850	182800	182800	182900	182600	289
419	20250514	124400	34841587450	182900	183000	183100	182700	494
420	20250514	124300	34751221350	183000	183000	183100	183000	604
421	20250514	124200	34640643550	183000	183000	183100	182900	361
422	20250514	124100	34574567550	183000	182900	183100	182800	280
423	20250514	124000	34523337550	182900	182800	183200	182500	544
424	20250514	123900	34423811850	183100	183000	183100	182500	442
425	20250514	123800	34343048750	183000	182400	183100	182300	270
426	20250514	123700	34293749750	182200	182200	182700	182200	235
427	20250514	123600	34250889450	182200	182100	182200	182100	292
428	20250514	123500	34197693750	182100	182300	182300	182100	297
429	20250514	123400	34143596750	182300	182300	182400	182100	663
430	20250514	123300	34022788550	182300	182400	182400	182200	202
431	20250514	123200	33985971700	182000	182900	182900	182000	2946
432	20250514	123100	33448813900	182900	182800	183100	182600	750
433	20250514	123000	33311694750	182800	182700	183200	182600	244
434	20250514	122900	33267081850	182700	183200	183200	182700	428
435	20250514	122800	33188773250	183200	183000	183300	182900	168
436	20250514	122700	33158006550	183100	182900	183100	182900	240
437	20250514	122600	33114089750	182900	183100	183100	182900	717
438	20250514	122500	32982866850	183100	183200	183200	183000	337
439	20250514	122400	32921137950	183200	183100	183200	182900	239
440	20250514	122300	32877376250	183100	183000	183100	182800	403
441	20250514	122200	32803649950	183000	182800	183000	182700	377
442	20250514	122100	32734700850	182800	182900	182900	182700	500
443	20250514	122000	32643308750	182900	183000	183000	182800	1036
444	20250514	121900	32453896250	183000	182900	183000	182800	343
445	20250514	121800	32391154450	182900	183000	183000	182800	317
446	20250514	121700	32333177600	182900	183200	183200	182900	455
447	20250514	121600	32249894700	183100	182900	183100	182900	318
448	20250514	121500	32191683600	182900	182800	183100	182800	573
449	20250514	121400	32086870900	182900	182700	182900	182700	266
450	20250514	121300	32038238400	182800	182800	183000	182600	310
451	20250514	121200	31981556400	182600	182900	182900	182600	426
452	20250514	121100	31903721400	182800	183000	183100	182700	392
453	20250514	121000	31832048000	183000	183500	183600	182900	1349
454	20250514	120900	31584729250	183600	183500	183600	183400	76
455	20250514	120800	31570784550	183500	183300	183600	183300	295
456	20250514	120700	31516676150	183300	183100	183300	183000	661
457	20250514	120600	31395592350	183100	183200	183200	183000	317
458	20250514	120500	31337530850	183100	183400	183500	183100	1265
459	20250514	120400	31105679650	183500	183500	183600	183400	180
460	20250514	120300	31072645150	183500	183450	183500	183300	211
461	20250514	120200	31033941050	183500	183600	183700	183400	256
462	20250514	120100	30986949550	183600	183400	183700	183400	769
463	20250514	120000	30845828850	183400	183500	183600	183300	201
464	20250514	115900	30808956750	183400	183500	183500	183300	405
465	20250514	115800	30734665750	183500	183600	183700	183500	227
466	20250514	115700	30692977650	183700	183600	183800	183600	489
467	20250514	115600	30603176250	183600	183650	183700	183500	341
468	20250514	115500	30540562350	183600	183500	183600	183500	229
469	20250514	115400	30498528850	183600	183600	183600	183500	136
470	20250514	115300	30473562300	183600	183400	183600	183300	220
471	20250514	115200	30433196200	183400	183000	183500	183000	233
472	20250514	115100	30390505300	183000	182800	183000	182800	179
473	20250514	115000	30357770300	182800	182700	182800	182600	230
474	20250514	114900	30315739900	182700	182600	182800	182600	386
475	20250514	114800	30245222300	182700	182600	182900	182500	398
476	20250514	114700	30172560600	182700	183000	183100	182500	1050
477	20250514	114600	29980606200	183000	182900	183000	182700	104
478	20250514	114500	29961589050	182900	182600	182900	182300	343
479	20250514	114400	29898968350	182600	182700	182800	182200	1962
480	20250514	114300	29541051250	182700	182800	182950	182700	486
481	20250514	114200	29452203850	182800	183050	183050	182800	758
482	20250514	114100	29313620200	182900	183200	183300	182900	1585
483	20250514	114000	29023515600	183200	183200	183300	183100	376
484	20250514	113900	28954654200	183100	183300	183400	183100	464
485	20250514	113800	28869621300	183300	183400	183500	183300	195
486	20250514	113700	28833866000	183300	183300	183500	183300	278
487	20250514	113600	28782881300	183300	183400	183400	183100	324
488	20250514	113500	28723513100	183400	183300	183400	183000	963
489	20250514	113400	28547097300	183300	183600	183700	183300	663
490	20250514	113300	28425435600	183600	183700	183800	183500	708
491	20250514	113200	28295439800	183800	183800	183800	183700	218
492	20250514	113100	28255376600	183800	183700	183800	183600	381
493	20250514	113000	28185360000	183700	183700	183900	183600	580
494	20250514	112900	28078793900	183800	184000	184000	183800	272
495	20250514	112800	28028758200	184000	184300	184400	183800	2538
496	20250514	112700	27561625800	184200	184300	184300	184100	821
497	20250514	112600	27410394750	184300	184300	184300	184200	226
498	20250514	112500	27368746850	184300	184300	184500	184200	372
499	20250514	112400	27300196450	184400	184400	184400	184300	243
500	20250514	112300	27255401550	184500	184600	184600	184500	278
501	20250514	112200	27204097350	184600	184400	184600	184400	173
502	20250514	112100	27172176750	184400	184500	184500	184400	199
503	20250514	112000	27135475150	184500	184500	184600	184200	192
504	20250514	111900	27100060750	185100	184700	185100	184500	265
505	20250514	111800	27051131750	184700	184500	184700	184300	1063
506	20250514	111700	26854957850	184600	184600	184600	184500	162
507	20250514	111600	26825055550	184600	184600	184700	184400	172
508	20250514	111500	26793304650	184600	184500	184700	184400	439
509	20250514	111400	26712278150	184500	184700	184700	184500	123
510	20250514	111300	26689572150	184800	184500	184800	184500	243
511	20250514	111200	26644688950	184500	184600	184700	184400	561
512	20250514	111100	26541171450	184600	184500	184700	184500	118
513	20250514	111000	26519388150	184600	184700	184800	184500	893
514	20250514	110900	26354473350	184500	184800	184900	184500	251
515	20250514	110800	26308110350	184800	185000	185000	184500	261
516	20250514	110700	26259910850	184800	184800	185200	184700	128
517	20250514	110600	26236252450	184800	184700	184800	184500	378
518	20250514	110500	26166459950	184700	184900	185000	184500	855
519	20250514	110400	26008513950	185000	185200	185300	184900	1593
520	20250514	110300	25713738450	185200	185100	185300	185100	299
521	20250514	110200	25658375250	185200	185200	185400	185200	382
522	20250514	110100	25587618250	185200	185100	185200	185000	270
523	20250514	110000	25537640450	185300	185200	185600	185100	460
524	20250514	105900	25452391650	185200	185200	185200	185100	134
525	20250514	105800	25427577150	185200	185100	185200	185100	201
526	20250514	105700	25390366550	185000	185100	185100	185000	41
527	20250514	105600	25382780750	185100	185300	185300	184900	1017
528	20250514	105500	25194625350	185500	185100	185500	185100	221
529	20250514	105400	25153696150	185200	185300	185300	185100	571
530	20250514	105300	25047957650	185300	185600	185600	185300	488
531	20250514	105200	24957471850	185500	185400	185700	185400	631
532	20250514	105100	24840451850	185400	185600	185600	185400	595
533	20250514	105000	24730086150	185700	185500	185800	185400	121
534	20250514	104900	24707627650	185600	185800	185800	185400	1036
535	20250514	104800	24515406250	185700	185800	185900	185700	71
536	20250514	104700	24502215850	185800	185800	185900	185700	88
537	20250514	104600	24485869250	185800	185800	186000	185700	281
538	20250514	104500	24433657950	185800	185900	186000	185500	1673
539	20250514	104400	24122893550	186000	186200	186400	186000	349
540	20250514	104300	24057916650	186200	186100	186200	185800	314
541	20250514	104200	23999525950	186100	186100	186200	186000	86
542	20250514	104100	23983526450	186100	186050	186100	185700	453
543	20250514	104000	23899303450	186000	185800	186100	185700	335
544	20250514	103900	23837012450	185700	186100	186100	185700	376
545	20250514	103800	23767074650	186000	185800	186100	185800	248
546	20250514	103700	23720960850	185900	185800	185900	185700	1111
547	20250514	103600	23514546650	185700	186200	186400	185500	569
548	20250514	103500	23408806350	186000	186200	186900	185900	553
549	20250514	103400	23305861150	186300	186900	186900	186200	455
550	20250514	103300	23220997350	186900	187100	187400	186800	725
551	20250514	103200	23085314150	187000	186400	187000	186400	1041
552	20250514	103100	22890757850	186500	186100	186500	186000	838
553	20250514	103000	22734697950	186000	186000	186400	186000	104
554	20250514	102900	22715331550	186000	185700	186300	185500	234
555	20250514	102800	22671858450	185700	186200	186300	185600	1744
556	20250514	102700	22347526850	186200	186200	186300	186100	134
557	20250514	102600	22322574450	186200	186300	186500	186100	1530
558	20250514	102500	22037470450	186300	186300	186400	185900	599
559	20250514	102400	21925969450	186000	186000	186300	185800	198
560	20250514	102300	21889135150	186000	186000	186000	185800	174
561	20250514	102200	21856777050	185900	185800	186000	185700	335
562	20250514	102100	21794517150	185800	185800	185900	185800	90
563	20250514	102000	21777794850	185900	185400	185900	185300	449
564	20250514	101900	21694391150	185400	185400	185400	185300	186
565	20250514	101800	21659912900	185400	185500	185600	185300	606
566	20250514	101700	21547554800	185400	185500	185600	185300	684
567	20250514	101600	21420722700	185500	185600	185600	185500	269
568	20250514	101500	21370822400	185600	185500	185700	185500	152
569	20250514	101400	21342621400	185500	185400	185500	185400	229
570	20250514	101300	21300147100	185400	185650	185700	185400	585
571	20250514	101200	21191618850	185700	185600	185700	185300	1116
572	20250514	101100	20984681450	185500	185600	185900	185500	406
573	20250514	101000	20909295450	185800	185600	185800	185400	847
574	20250514	100900	20752136650	185700	186300	186300	185700	861
575	20250514	100800	20592023050	186300	186300	186300	186000	301
576	20250514	100700	20535983250	186300	186400	186500	186100	247
577	20250514	100600	20489973350	186400	186500	186500	186200	438
578	20250514	100500	20408349150	186500	186200	186500	186100	330
579	20250514	100400	20346840350	186400	185600	186400	185600	189
580	20250514	100300	20311700650	185800	185600	185900	185600	247
581	20250514	100200	20265848550	185600	185700	185900	185600	311
582	20250514	100100	20208100550	185600	185600	185900	185400	743
583	20250514	100000	20070253750	185600	185800	186100	185600	767
584	20250514	095900	19927792950	185800	186000	186000	185700	393
585	20250514	095800	19854769050	186000	186000	186400	185900	462
586	20250514	095700	19768806450	186200	186200	186800	186000	862
587	20250514	095600	19608301650	186200	186400	186400	186100	318
588	20250514	095500	19549082650	186400	186800	186800	186100	362
589	20250514	095400	19481605250	186800	186400	186800	186100	533
590	20250514	095300	19382246750	186400	187500	187500	185500	1033
591	20250514	095200	19189237350	187500	185700	187700	185700	2402
592	20250514	095100	18740243450	185700	185900	186000	185500	940
593	20250514	095000	18565773550	186000	185900	186000	184800	2010
594	20250514	094900	18192814850	186000	186900	187000	186000	1201
595	20250514	094800	17968798350	187000	186650	187200	186400	2428
596	20250514	094700	17515433550	186700	186600	186800	186500	817
597	20250514	094600	17362942450	186600	186500	186600	186100	884
598	20250514	094500	17198084300	186100	185800	186500	185700	1027
599	20250514	094400	17006996500	186000	185600	186000	185500	526
600	20250514	094300	16909312600	185600	185700	185900	185500	661
601	20250514	094200	16786585100	185500	184900	186100	184900	307
602	20250514	094100	16729660700	184900	184600	184900	184500	849
603	20250514	094000	16572880550	184700	184800	184800	184600	216
604	20250514	093900	16532985550	184800	184500	185300	184500	375
605	20250514	093800	16463749050	184500	185600	185700	184400	3915
606	20250514	093700	15739547150	185600	185900	185900	185400	360
607	20250514	093600	15672731850	185900	185900	185900	185400	1105
608	20250514	093500	15467727550	185900	185600	186000	185200	367
609	20250514	093400	15399600250	185500	185900	185900	185200	2162
610	20250514	093300	14998315550	185900	186300	186400	185600	1108
611	20250514	093200	14792277650	186200	185900	186400	185700	695
612	20250514	093100	14662862350	185700	185600	185700	185300	458
613	20250514	093000	14577845950	185300	184700	185700	184500	547
614	20250514	092900	14476686800	184700	185700	185700	184100	2023
615	20250514	092800	14102846400	185800	185600	186100	185500	763
616	20250514	092700	13961009700	185800	185200	186000	184600	753
617	20250514	092600	13821616600	185400	184700	185500	184500	1018
618	20250514	092500	13633410500	184700	184500	185100	184500	1816
619	20250514	092400	13297820400	184500	184800	184900	184300	1709
620	20250514	092300	12982292500	184700	185700	185700	184700	1019
621	20250514	092200	12793610500	185600	186000	186400	185600	2829
622	20250514	092100	12267402200	185900	184500	186000	184500	1723
623	20250514	092000	11948293500	185000	184200	185000	183900	1602
624	20250514	091900	11652865200	184200	183800	184700	183800	794
625	20250514	091800	11506536500	183700	183700	184200	183400	1391
626	20250514	091700	11250803100	183500	182600	183700	182600	1318
627	20250514	091600	11009712300	182700	183000	183000	182400	2940
628	20250514	091500	10472405900	183100	183800	183900	183100	2662
629	20250514	091400	9983774000	183800	184000	184100	183700	1393
630	20250514	091300	9727605200	184100	184200	184200	183400	1964
631	20250514	091200	9366486900	184100	185000	185000	184100	2326
632	20250514	091100	8937182050	185000	186000	186200	185000	1200
633	20250514	091000	8714429450	185800	185400	186100	184800	1800
634	20250514	090900	8381077750	185500	186100	186900	185500	3466
635	20250514	090800	7736780750	186200	185800	186700	185500	3955
636	20250514	090700	7000406600	185500	185100	185800	184800	1340
637	20250514	090600	6752370250	185200	185900	186000	184800	2348
638	20250514	090500	6317551450	185500	183200	186000	183000	4205
639	20250514	090400	5543318550	183200	183000	183400	182900	3249
640	20250514	090300	4948290850	183300	184300	184600	182900	4164
641	20250514	090200	4183680950	184300	182500	184700	182300	3754
642	20250514	090100	3492836050	182500	183900	184100	181200	9793
643	20250514	090000	1708518600	184000	185700	186600	184000	9211