KissMeData/014680/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	184500	5662232500	116200	116200	116200	116200	1057
3	20250513	184400	5662232500	116200	116200	116200	116200	0
4	20250513	184300	5662232500	116200	116200	116200	116200	0
5	20250513	184200	5662232500	116200	116200	116200	116200	0
6	20250513	184100	5662232500	116200	116200	116200	116200	0
7	20250513	184000	5662232500	116200	116200	116200	116200	0
8	20250513	183900	5662232500	116200	116200	116200	116200	0
9	20250513	183800	5662232500	116200	116200	116200	116200	0
10	20250513	183700	5662232500	116200	116200	116200	116200	0
11	20250513	183600	5662232500	116200	116200	116200	116200	0
12	20250513	183500	5662232500	116200	116200	116200	116200	0
13	20250513	183400	5662232500	116200	116200	116200	116200	0
14	20250513	183300	5662232500	116200	116200	116200	116200	0
15	20250513	183200	5662232500	116200	116200	116200	116200	0
16	20250513	183100	5662232500	116200	116200	116200	116200	0
17	20250513	183000	5662232500	116200	116200	116200	116200	0
18	20250513	182900	5662232500	116200	116200	116200	116200	0
19	20250513	182800	5662232500	116200	116200	116200	116200	0
20	20250513	182700	5662232500	116200	116200	116200	116200	0
21	20250513	182600	5662232500	116200	116200	116200	116200	0
22	20250513	182500	5662232500	116200	116200	116200	116200	0
23	20250513	182400	5662232500	116200	116200	116200	116200	0
24	20250513	182300	5662232500	116200	116200	116200	116200	0
25	20250513	182200	5662232500	116200	116200	116200	116200	0
26	20250513	182100	5662232500	116200	116200	116200	116200	0
27	20250513	182000	5662232500	116200	116200	116200	116200	0
28	20250513	181900	5662232500	116200	116200	116200	116200	0
29	20250513	181800	5662232500	116200	116200	116200	116200	0
30	20250513	181700	5662232500	116200	116200	116200	116200	0
31	20250513	181600	5662232500	116200	116200	116200	116200	0
32	20250513	181500	5662232500	116200	116200	116200	116200	1057
33	20250513	181400	5662232500	116200	116200	116200	116200	0
34	20250513	181300	5662232500	116200	116200	116200	116200	0
35	20250513	181200	5662232500	116200	116200	116200	116200	0
36	20250513	181100	5662232500	116200	116200	116200	116200	0
37	20250513	181000	5662232500	116200	116200	116200	116200	0
38	20250513	180900	5662232500	116200	116200	116200	116200	0
39	20250513	180800	5662232500	116200	116200	116200	116200	0
40	20250513	180700	5662232500	116200	116200	116200	116200	0
41	20250513	180600	5662232500	116200	116200	116200	116200	0
42	20250513	180500	5662232500	116200	116200	116200	116200	0
43	20250513	180400	5662232500	116200	116200	116200	116200	0
44	20250513	180300	5662232500	116200	116200	116200	116200	0
45	20250513	180200	5662232500	116200	116200	116200	116200	0
46	20250513	180100	5662232500	116200	116200	116200	116200	0
47	20250513	180000	5662232500	116200	116200	116200	116200	0
48	20250513	175900	5662232500	116200	116200	116200	116200	0
49	20250513	175800	5662232500	116200	116200	116200	116200	0
50	20250513	175700	5662232500	116200	116200	116200	116200	0
51	20250513	175600	5662232500	116200	116200	116200	116200	0
52	20250513	175500	5662232500	116200	116200	116200	116200	0
53	20250513	175400	5662232500	116200	116200	116200	116200	0
54	20250513	175300	5662232500	116200	116200	116200	116200	0
55	20250513	175200	5662232500	116200	116200	116200	116200	0
56	20250513	175100	5662232500	116200	116200	116200	116200	0
57	20250513	175000	5662232500	116200	116200	116200	116200	0
58	20250513	174900	5662232500	116200	116200	116200	116200	0
59	20250513	174800	5662232500	116200	116200	116200	116200	0
60	20250513	174700	5662232500	116200	116200	116200	116200	0
61	20250513	174600	5662232500	116200	116200	116200	116200	0
62	20250513	174500	5662232500	116200	116200	116200	116200	1057
63	20250513	174400	5662232500	116200	116200	116200	116200	0
64	20250513	174300	5662232500	116200	116200	116200	116200	0
65	20250513	174200	5662232500	116200	116200	116200	116200	0
66	20250513	174100	5662232500	116200	116200	116200	116200	0
67	20250513	174000	5662232500	116200	116200	116200	116200	0
68	20250513	173900	5662232500	116200	116200	116200	116200	0
69	20250513	173800	5662232500	116200	116200	116200	116200	0
70	20250513	173700	5662232500	116200	116200	116200	116200	0
71	20250513	173600	5662232500	116200	116200	116200	116200	0
72	20250513	173500	5662232500	116200	116200	116200	116200	0
73	20250513	173400	5662232500	116200	116200	116200	116200	0
74	20250513	173300	5662232500	116200	116200	116200	116200	0
75	20250513	173200	5662232500	116200	116200	116200	116200	0
76	20250513	173100	5662232500	116200	116200	116200	116200	0
77	20250513	173000	5662232500	116200	116200	116200	116200	0
78	20250513	172900	5662232500	116200	116200	116200	116200	0
79	20250513	172800	5662232500	116200	116200	116200	116200	0
80	20250513	172700	5662232500	116200	116200	116200	116200	0
81	20250513	172600	5662232500	116200	116200	116200	116200	0
82	20250513	172500	5662232500	116200	116200	116200	116200	0
83	20250513	172400	5662232500	116200	116200	116200	116200	0
84	20250513	172300	5662232500	116200	116200	116200	116200	0
85	20250513	172200	5662232500	116200	116200	116200	116200	0
86	20250513	172100	5662232500	116200	116200	116200	116200	0
87	20250513	172000	5662232500	116200	116200	116200	116200	0
88	20250513	171900	5662232500	116200	116200	116200	116200	0
89	20250513	171800	5662232500	116200	116200	116200	116200	0
90	20250513	171700	5662232500	116200	116200	116200	116200	0
91	20250513	171600	5662232500	116200	116200	116200	116200	0
92	20250513	171500	5662232500	116200	116200	116200	116200	1057
93	20250513	171400	5662232500	116200	116200	116200	116200	0
94	20250513	171300	5662232500	116200	116200	116200	116200	0
95	20250513	171200	5662232500	116200	116200	116200	116200	0
96	20250513	171100	5662232500	116200	116200	116200	116200	0
97	20250513	171000	5662232500	116200	116200	116200	116200	0
98	20250513	170900	5662232500	116200	116200	116200	116200	0
99	20250513	170800	5662232500	116200	116200	116200	116200	0
100	20250513	170700	5662232500	116200	116200	116200	116200	0
101	20250513	170600	5662232500	116200	116200	116200	116200	0
102	20250513	170500	5662232500	116200	116200	116200	116200	0
103	20250513	170400	5662232500	116200	116200	116200	116200	0
104	20250513	170300	5662232500	116200	116200	116200	116200	0
105	20250513	170200	5662232500	116200	116200	116200	116200	0
106	20250513	170100	5662232500	116200	116200	116200	116200	0
107	20250513	170000	5662232500	116200	116200	116200	116200	0
108	20250513	165900	5662232500	116200	116200	116200	116200	0
109	20250513	165800	5662232500	116200	116200	116200	116200	0
110	20250513	165700	5662232500	116200	116200	116200	116200	0
111	20250513	165600	5662232500	116200	116200	116200	116200	0
112	20250513	165500	5662232500	116200	116200	116200	116200	0
113	20250513	165400	5662232500	116200	116200	116200	116200	0
114	20250513	165300	5662232500	116200	116200	116200	116200	0
115	20250513	165200	5662232500	116200	116200	116200	116200	0
116	20250513	165100	5662232500	116200	116200	116200	116200	0
117	20250513	165000	5662232500	116200	116200	116200	116200	0
118	20250513	164900	5662232500	116200	116200	116200	116200	0
119	20250513	164800	5662232500	116200	116200	116200	116200	0
120	20250513	164700	5662232500	116200	116200	116200	116200	0
121	20250513	164600	5662232500	116200	116200	116200	116200	0
122	20250513	164500	5662232500	116200	116200	116200	116200	1057
123	20250513	164400	5662232500	116200	116200	116200	116200	0
124	20250513	164300	5662232500	116200	116200	116200	116200	0
125	20250513	164200	5662232500	116200	116200	116200	116200	0
126	20250513	164100	5662232500	116200	116200	116200	116200	0
127	20250513	164000	5662232500	116200	116200	116200	116200	0
128	20250513	163900	5662232500	116200	116200	116200	116200	0
129	20250513	163800	5662232500	116200	116200	116200	116200	0
130	20250513	163700	5662232500	116200	116200	116200	116200	0
131	20250513	163600	5662232500	116200	116200	116200	116200	0
132	20250513	163500	5662232500	116200	116200	116200	116200	0
133	20250513	163400	5662232500	116200	116200	116200	116200	0
134	20250513	163300	5662232500	116200	116200	116200	116200	0
135	20250513	163200	5662232500	116200	116200	116200	116200	0
136	20250513	163100	5662232500	116200	116200	116200	116200	0
137	20250513	163000	5662232500	116200	116200	116200	116200	0
138	20250513	162900	5662232500	116200	116200	116200	116200	0
139	20250513	162800	5662232500	116200	116200	116200	116200	0
140	20250513	162700	5662232500	116200	116200	116200	116200	0
141	20250513	162600	5662232500	116200	116200	116200	116200	0
142	20250513	162500	5662232500	116200	116200	116200	116200	0
143	20250513	162400	5662232500	116200	116200	116200	116200	0
144	20250513	162300	5662232500	116200	116200	116200	116200	0
145	20250513	162200	5662232500	116200	116200	116200	116200	0
146	20250513	162100	5662232500	116200	116200	116200	116200	0
147	20250513	162000	5662232500	116200	116200	116200	116200	0
148	20250513	161900	5662232500	116200	116200	116200	116200	0
149	20250513	161800	5662232500	116200	116200	116200	116200	0
150	20250513	161700	5662232500	116200	116200	116200	116200	0
151	20250513	161600	5662232500	116200	116200	116200	116200	0
152	20250513	161500	5662232500	116200	116200	116200	116200	1057
153	20250513	161400	5662232500	116200	116200	116200	116200	0
154	20250513	161300	5662232500	116200	116200	116200	116200	0
155	20250513	161200	5662232500	116200	116200	116200	116200	0
156	20250513	161100	5662232500	116200	116200	116200	116200	0
157	20250513	161000	5662232500	116200	116200	116200	116200	0
158	20250513	160900	5662232500	116200	116200	116200	116200	0
159	20250513	160800	5662232500	116200	116200	116200	116200	0
160	20250513	160700	5662232500	116200	116200	116200	116200	0
161	20250513	160600	5662232500	116200	116200	116200	116200	0
162	20250513	160500	5662232500	116200	116200	116200	116200	0
163	20250513	160400	5662232500	116200	116200	116200	116200	0
164	20250513	160300	5662232500	116200	116200	116200	116200	0
165	20250513	160200	5662232500	116200	116200	116200	116200	0
166	20250513	160100	5662232500	116200	116200	116200	116200	0
167	20250513	160000	5662232500	116200	116200	116200	116200	0
168	20250513	155900	5662232500	116200	116200	116200	116200	0
169	20250513	155800	5662232500	116200	116200	116200	116200	0
170	20250513	155700	5662232500	116200	116200	116200	116200	0
171	20250513	155600	5662232500	116200	116200	116200	116200	0
172	20250513	155500	5662232500	116200	116200	116200	116200	0
173	20250513	155400	5662232500	116200	116200	116200	116200	0
174	20250513	155300	5662232500	116200	116200	116200	116200	0
175	20250513	155200	5662232500	116200	116200	116200	116200	0
176	20250513	155100	5662232500	116200	116200	116200	116200	0
177	20250513	155000	5662232500	116200	116200	116200	116200	0
178	20250513	154900	5662232500	116200	116200	116200	116200	0
179	20250513	154800	5662232500	116200	116200	116200	116200	0
180	20250513	154700	5662232500	116200	116200	116200	116200	0
181	20250513	154600	5662232500	116200	116200	116200	116200	0
182	20250513	154500	5662232500	116200	116200	116200	116200	1057
183	20250513	154400	5662232500	116200	116200	116200	116200	0
184	20250513	154300	5662232500	116200	116200	116200	116200	0
185	20250513	154200	5662232500	116200	116200	116200	116200	0
186	20250513	154100	5662232500	116200	116200	116200	116200	0
187	20250513	154000	5662232500	116200	116200	116200	116200	0
188	20250513	153900	5662232500	116200	116200	116200	116200	0
189	20250513	153800	5662232500	116200	116200	116200	116200	0
190	20250513	153700	5662232500	116200	116200	116200	116200	0
191	20250513	153600	5662232500	116200	116200	116200	116200	0
192	20250513	153500	5662232500	116200	116200	116200	116200	0
193	20250513	153400	5662232500	116200	116200	116200	116200	0
194	20250513	153300	5662232500	116200	116200	116200	116200	0
195	20250513	153200	5662232500	116200	116200	116200	116200	0
196	20250513	153100	5662232500	116200	116200	116200	116200	0
197	20250513	153000	5662232500	116200	116200	116200	116200	1057
198	20250513	152900	5539409100	116100	116100	116100	116100	0
199	20250513	152800	5539409100	116100	116100	116100	116100	0
200	20250513	152700	5539409100	116100	116100	116100	116100	0
201	20250513	152600	5539409100	116100	116100	116100	116100	0
202	20250513	152500	5539409100	116100	116100	116100	116100	0
203	20250513	152400	5539409100	116100	116100	116100	116100	0
204	20250513	152300	5539409100	116100	116100	116100	116100	0
205	20250513	152200	5539409100	116100	116100	116100	116100	0
206	20250513	152100	5539409100	116100	116100	116100	116100	0
207	20250513	152000	5539409100	116100	116100	116100	116100	0
208	20250513	151900	5539409100	116100	116200	116200	116100	320
209	20250513	151800	5502229600	116100	116100	116200	116100	10
210	20250513	151700	5501068400	116100	116100	116200	116000	474
211	20250513	151600	5446033600	116200	116200	116200	116100	169
212	20250513	151500	5426406900	116200	116100	116200	116100	9
213	20250513	151400	5425361600	116100	116200	116200	116100	33
214	20250513	151300	5421527400	116200	116200	116200	116200	177
215	20250513	151200	5400960000	116200	116200	116200	116200	38
216	20250513	151100	5396544400	116100	116200	116200	116100	13
217	20250513	151000	5395034600	116200	116200	116200	116100	98
218	20250513	150900	5383651000	116200	116100	116200	116100	31
219	20250513	150800	5380049000	116200	116200	116200	116200	24
220	20250513	150700	5377260200	116200	116200	116200	116100	81
221	20250513	150600	5367848100	116200	116300	116300	116200	48
222	20250513	150500	5362268400	116300	116200	116300	116200	154
223	20250513	150400	5344358900	116300	116300	116300	116300	52
224	20250513	150300	5338311300	116300	116400	116400	116200	20
225	20250513	150200	5335983800	116400	116300	116400	116300	69
226	20250513	150100	5327955400	116300	116300	116400	116300	13
227	20250513	150000	5326443000	116300	116000	116300	115900	89
228	20250513	145900	5316122100	116200	116100	116300	115900	64
229	20250513	145800	5308691800	115900	116400	116400	115900	82
230	20250513	145700	5299167200	116300	116000	116300	116000	145
231	20250513	145600	5282330900	116000	116100	116200	116000	56
232	20250513	145500	5275828700	116100	116100	116300	116100	72
233	20250513	145400	5267464300	116300	116300	116300	116000	47
234	20250513	145300	5262007800	116100	116100	116200	116100	51
235	20250513	145200	5256084100	116100	116100	116100	116000	106
236	20250513	145100	5243786800	116100	116100	116100	115900	76
237	20250513	145000	5234967600	116200	116100	116400	116000	111
238	20250513	144900	5222068200	116300	115900	116400	115900	47
239	20250513	144800	5216607000	116100	116200	116300	116100	104
240	20250513	144700	5204523900	116100	116000	116200	116000	33
241	20250513	144600	5200691700	116000	116100	116300	116000	53
242	20250513	144500	5194535600	116100	116100	116200	115900	97
243	20250513	144400	5183276100	116000	116200	116300	116000	35
244	20250513	144300	5179210600	116300	116100	116300	116000	103
245	20250513	144200	5167253800	116100	116200	116200	116000	54
246	20250513	144100	5160983100	116200	116200	116200	115900	100
247	20250513	144000	5149372600	116000	116200	116300	115900	60
248	20250513	143900	5142405600	116200	116100	116300	116100	37
249	20250513	143800	5138107000	116100	116200	116200	116000	87
250	20250513	143700	5128005700	116200	116100	116200	116000	67
251	20250513	143600	5120226500	116200	116300	116300	116100	55
252	20250513	143500	5113834200	116300	116200	116400	116200	87
253	20250513	143400	5103720000	116100	116200	116400	116100	65
254	20250513	143300	5096165900	116100	116200	116200	115900	126
255	20250513	143200	5081535500	116100	116000	116200	116000	45
256	20250513	143100	5076308300	116100	116200	116200	115900	122
257	20250513	143000	5062154100	116100	116100	116100	115900	76
258	20250513	142900	5053338000	116000	116000	116100	115900	102
259	20250513	142800	5041504500	116000	115900	116000	115900	86
260	20250513	142700	5031533600	116000	116000	116000	115900	27
261	20250513	142600	5028403200	116100	115900	116100	115800	167
262	20250513	142500	5009039800	115900	115900	116400	115800	101
263	20250513	142400	4997322300	115900	115900	116100	115800	101
264	20250513	142300	4985613100	115900	116000	116100	115900	88
265	20250513	142200	4975411000	115900	115900	116100	115800	102
266	20250513	142100	4963580300	116000	115900	116000	115800	106
267	20250513	142000	4951295000	116000	116000	116000	115800	115
268	20250513	141900	4937972250	115900	116000	116100	115900	125
269	20250513	141800	4923472650	115900	115900	116100	115800	58
270	20250513	141700	4916748400	115900	115900	116100	115800	71
271	20250513	141600	4908518900	115900	115900	116100	115800	117
272	20250513	141500	4894952900	115950	115800	116000	115800	114
273	20250513	141400	4881739650	115900	115900	116000	115800	69
274	20250513	141300	4873741650	115900	116100	116200	115900	69
275	20250513	141200	4865734550	116000	116100	116200	116000	67
276	20250513	141100	4857954250	116400	115950	116400	115800	353
277	20250513	141000	4816983450	116000	115900	116000	115900	114
278	20250513	140900	4803767250	116000	115900	116000	115800	58
279	20250513	140800	4797043350	115800	116000	116000	115800	84
280	20250513	140700	4787307250	116000	115800	116000	115800	82
281	20250513	140600	4777803950	115800	116000	116100	115800	106
282	20250513	140500	4765514250	116000	115900	116100	115800	243
283	20250513	140400	4737327450	115900	115950	116000	115800	119
284	20250513	140300	4723533150	115900	115900	116000	115900	174
285	20250513	140200	4703360850	115900	115900	116000	115900	46
286	20250513	140100	4698028350	116000	116000	116000	115900	283
287	20250513	140000	4665224500	115900	115900	116000	115900	478
288	20250513	135900	4609816900	116000	115900	116000	115900	77
289	20250513	135800	4600889700	116000	116000	116000	115900	110
290	20250513	135700	4588134600	116000	115950	116100	115900	127
291	20250513	135600	4573407400	115900	116000	116000	115900	98
292	20250513	135500	4562045500	116000	116000	116000	115900	121
293	20250513	135400	4548014200	116000	116000	116100	115900	146
294	20250513	135300	4531076650	116100	115900	116100	115900	119
295	20250513	135200	4517267450	116000	115950	116000	115900	58
296	20250513	135100	4510543350	115900	115900	116100	115900	193
297	20250513	135000	4488153650	116000	116100	116200	115900	83
298	20250513	134900	4478520150	115900	116000	116100	115900	108
299	20250513	134800	4465995950	116100	116000	116200	115900	104
300	20250513	134700	4453930250	116100	115900	116200	115900	50
301	20250513	134600	4448126350	115900	116200	116200	115900	148
302	20250513	134500	4430959250	116000	116100	116100	116000	123
303	20250513	134400	4416682750	116000	116200	116200	116000	99
304	20250513	134300	4405188850	116100	116100	116200	116000	54
305	20250513	134200	4398919350	116100	116000	116200	116000	81
306	20250513	134100	4389517050	116000	116100	116200	116000	86
307	20250513	134000	4379530950	116000	116200	116200	116000	72
308	20250513	133900	4371172650	116000	116200	116300	116000	78
309	20250513	133800	4362112550	116200	116200	116200	116000	52
310	20250513	133700	4356074650	116100	116200	116300	115900	110
311	20250513	133600	4343304750	116200	116100	116200	115900	82
312	20250513	133500	4333785050	116200	115900	116200	115900	52
313	20250513	133400	4327749150	116000	116000	116200	115900	128
314	20250513	133300	4312894350	116100	116000	116100	115900	61
315	20250513	133200	4305815850	115900	116000	116200	115900	77
316	20250513	133100	4296880350	116000	116000	116200	116000	95
317	20250513	133000	4285855050	115900	116100	116200	115900	78
318	20250513	132900	4276800550	116100	116100	116300	116000	57
319	20250513	132800	4270181750	116100	116000	116200	116000	79
320	20250513	132700	4261008350	116100	116000	116200	116000	64
321	20250513	132600	4253578850	116000	116000	116200	116000	82
322	20250513	132500	4244061650	116100	116300	116500	116000	84
323	20250513	132400	4234298750	116300	116100	116400	116000	99
324	20250513	132300	4222807950	116200	116200	116200	116000	79
325	20250513	132200	4213634850	116400	116200	116400	116100	302
326	20250513	132100	4178540350	116200	116400	116400	116200	80
327	20250513	132000	4169238950	116300	116100	116400	116100	88
328	20250513	131900	4159009350	116100	116400	116400	116100	66
329	20250513	131800	4151341950	116400	116300	116400	116100	97
330	20250513	131700	4140070950	116200	116300	116300	116100	33
331	20250513	131600	4136235750	116300	116100	116300	116100	70
332	20250513	131500	4128103950	116200	116000	116400	116000	143
333	20250513	131400	4111496750	116100	116200	116200	116000	61
334	20250513	131300	4104413150	116200	116300	116400	116200	53
335	20250513	131200	4098249050	116300	116100	116400	116000	61
336	20250513	131100	4091160650	116100	116400	116500	116000	58
337	20250513	131000	4084418350	116300	116200	116300	116000	103
338	20250513	130900	4072453850	116100	116400	116400	116100	68
339	20250513	130800	4064545550	116400	116200	116400	116100	85
340	20250513	130700	4054663350	116200	116100	116200	116100	62
341	20250513	130600	4047463450	116200	116100	116400	116000	125
342	20250513	130500	4032938650	116100	116000	116100	116000	142
343	20250513	130400	4016459550	116000	115900	116100	115900	293
344	20250513	130300	3982478450	116000	116000	116100	115900	236
345	20250513	130200	3955112750	116000	116100	116100	116000	171
346	20250513	130100	3935265650	116000	116100	116100	116000	181
347	20250513	130000	3914261550	116100	116200	116200	116000	77
348	20250513	125900	3905325350	116200	116000	116200	116000	53
349	20250513	125800	3899169450	116100	116000	116100	116000	72
350	20250513	125700	3890813750	116000	116100	116100	116000	78
351	20250513	125600	3881764250	116000	116100	116200	116000	99
352	20250513	125500	3870271900	116100	116100	116200	116000	26
353	20250513	125400	3867252900	116100	116200	116200	116050	110
354	20250513	125300	3854479550	116200	116100	116200	116000	160
355	20250513	125200	3835909800	116000	116100	116100	116000	83
356	20250513	125100	3826279300	116000	116100	116200	116000	71
357	20250513	125000	3818038450	116100	116300	116400	116100	52
358	20250513	124900	3811996650	116200	116100	116300	116100	96
359	20250513	124800	3800845000	116100	116200	116300	116100	42
360	20250513	124700	3795967200	116100	116200	116300	116100	46
361	20250513	124600	3790620900	116200	116200	116300	116200	58
362	20250513	124500	3783876300	116200	116400	116400	116100	60
363	20250513	124400	3776901600	116400	116300	116500	116200	41
364	20250513	124300	3772131350	116200	116300	116400	116200	130
365	20250513	124200	3757019050	116400	116200	116400	116200	53
366	20250513	124100	3750855050	116200	116300	116300	116200	147
367	20250513	124000	3733771350	116200	116300	116400	116200	96
368	20250513	123900	3722605700	116200	116200	116400	116200	133
369	20250513	123800	3707138950	116200	116200	116300	116200	85
370	20250513	123700	3697259850	116300	116300	116500	116300	84
371	20250513	123600	3687484200	116200	116200	116300	116000	103
372	20250513	123500	3675519400	116100	116200	116500	116100	279
373	20250513	123400	3643029350	116100	116100	116200	116000	73
374	20250513	123300	3634554050	116100	116000	116100	116000	87
375	20250513	123200	3624459500	116000	115900	116100	115900	45
376	20250513	123100	3619238350	115900	116100	116100	115900	154
377	20250513	123000	3601372950	116100	116000	116100	115900	78
378	20250513	122900	3592323000	116000	116000	116100	115900	50
379	20250513	122800	3586523400	116100	116100	116100	116000	71
380	20250513	122700	3578284450	116200	116000	116200	116000	80
381	20250513	122600	3568998850	116100	116100	116100	116000	139
382	20250513	122500	3552871600	116100	115950	116100	115900	48
383	20250513	122400	3547302050	116000	116100	116100	115900	87
384	20250513	122300	3537206050	116000	116000	116100	115900	92
385	20250513	122200	3526536200	116000	116000	116100	115900	83
386	20250513	122100	3516905300	116000	116200	116200	116000	81
387	20250513	122000	3507499350	116100	116100	116100	116000	52
388	20250513	121900	3501464750	116000	116100	116100	116000	84
389	20250513	121800	3491715500	116200	116050	116300	116000	38
390	20250513	121700	3487301250	116100	116000	116100	115900	72
391	20250513	121600	3478950650	116100	116200	116200	116050	30
392	20250513	121500	3475467600	116100	116100	116100	116000	77
393	20250513	121400	3466531900	115900	116100	116300	115900	85
394	20250513	121300	3456662500	116000	116100	116100	116000	76
395	20250513	121200	3447843700	116000	116000	116100	115900	47
396	20250513	121100	3442390450	116000	116050	116200	116000	72
397	20250513	121000	3434027300	116000	116100	116100	115900	62
398	20250513	120900	3426835200	116000	116200	116200	115900	44
399	20250513	120800	3421729700	116200	116000	116300	115900	113
400	20250513	120700	3408610100	116000	116100	116100	116000	83
401	20250513	120600	3398981150	116000	116100	116100	115900	54
402	20250513	120500	3392714350	116000	116100	116200	116000	63
403	20250513	120400	3385399750	116000	115900	116100	115900	104
404	20250513	120300	3373339400	115900	116000	116100	115900	72
405	20250513	120200	3364987600	116000	116100	116100	115900	42
406	20250513	120100	3360115050	116100	115900	116100	115900	89
407	20250513	120000	3349789150	116100	115900	116100	115900	98
408	20250513	115900	3338426200	116000	115900	116100	115900	45
409	20250513	115800	3333205400	116000	115900	116000	115800	87
410	20250513	115700	3323118950	116000	115950	116100	115900	37
411	20250513	115600	3318827600	116000	115900	116000	115800	94
412	20250513	115500	3307932300	116000	115900	116100	115800	89
413	20250513	115400	3297607450	116000	116100	116100	115900	65
414	20250513	115300	3290068050	116000	116000	116100	115900	94
415	20250513	115200	3279169200	116100	115900	116100	115900	96
416	20250513	115100	3268031900	116000	116200	116200	115900	31
417	20250513	115000	3264435950	116000	116000	116300	115900	56
418	20250513	114900	3257941150	116000	116100	116100	115900	100
419	20250513	114800	3246338400	115800	115900	116100	115800	170
420	20250513	114700	3226625650	115900	115900	116000	115800	65
421	20250513	114600	3219088850	115900	116000	116100	115800	99
422	20250513	114500	3207607700	116100	115900	116100	115800	89
423	20250513	114400	3197288400	115900	116200	116200	115900	55
424	20250513	114300	3190905650	116100	116100	116300	116000	95
425	20250513	114200	3179871000	116100	116000	116200	115800	72
426	20250513	114100	3171518300	115900	116000	116000	115900	79
427	20250513	114000	3162357850	116100	115800	116100	115800	31
428	20250513	113900	3158763650	115900	115900	116000	115800	96
429	20250513	113800	3147635600	115900	116000	116000	115800	92
430	20250513	113700	3136976700	115900	116000	116000	115800	61
431	20250513	113600	3129909150	115900	115850	116000	115850	66
432	20250513	113500	3122257100	115900	115800	115900	115800	111
433	20250513	113400	3109396500	115900	116000	116000	115800	84
434	20250513	113300	3099657550	116000	115900	116200	115900	87
435	20250513	113200	3089562250	116000	115900	116100	115900	26
436	20250513	113100	3086547050	115900	116000	116100	115900	58
437	20250513	113000	3079819950	116000	116000	116100	115900	94
438	20250513	112900	3068914150	116000	116200	116200	116000	60
439	20250513	112800	3061950350	116200	116100	116500	115900	117
440	20250513	112700	3048336850	116000	115900	116000	115800	78
441	20250513	112600	3039296150	115800	116000	116000	115800	91
442	20250513	112500	3028745250	116000	116000	116000	115800	311
443	20250513	112400	2992700950	116000	116000	116100	115900	60
444	20250513	112300	2985744350	116100	116000	116100	115900	175
445	20250513	112200	2965448650	116000	116000	116100	116000	62
446	20250513	112100	2958255950	116100	116200	116200	116000	79
447	20250513	112000	2949085650	116100	116100	116400	116100	54
448	20250513	111900	2942812650	116000	116100	116100	116000	83
449	20250513	111800	2933183650	116000	116100	116100	115900	92
450	20250513	111700	2922513250	116100	116000	116100	115900	55
451	20250513	111600	2916133250	116000	116100	116100	115900	79
452	20250513	111500	2906969050	116100	116100	116100	116000	69
453	20250513	111400	2898963450	116100	116200	116400	116100	58
454	20250513	111300	2892220450	116100	115900	116100	115800	85
455	20250513	111200	2882362150	115900	115900	116000	115800	116
456	20250513	111100	2868912250	115900	115900	116000	115800	83
457	20250513	111000	2859293150	116000	115800	116000	115700	159
458	20250513	110900	2840856150	115900	116000	116000	115800	104
459	20250513	110800	2828801450	116000	116000	116000	115700	209
460	20250513	110700	2804578950	116100	116200	116300	115900	438
461	20250513	110600	2753725550	116300	116400	116500	116200	131
462	20250513	110500	2738482450	116500	116600	116600	116400	25
463	20250513	110400	2735569350	116400	116400	116600	116300	243
464	20250513	110300	2707264350	116500	116200	116500	116100	110
465	20250513	110200	2694480850	116100	116200	116400	116000	168
466	20250513	110100	2674960550	116300	116400	116500	116300	96
467	20250513	110000	2663786450	116400	116400	116500	116300	46
468	20250513	105900	2658433850	116500	116500	116500	116400	71
469	20250513	105800	2650165550	116300	116500	116500	116300	89
470	20250513	105700	2639800050	116600	116500	116600	116300	122
471	20250513	105600	2625590550	116600	116700	116700	116400	46
472	20250513	105500	2620230150	116600	116700	117000	116600	40
473	20250513	105400	2615560550	116700	116700	116800	116600	86
474	20250513	105300	2605528350	116800	116900	117000	116700	120
475	20250513	105200	2591512150	117000	117200	117400	117000	72
476	20250513	105100	2583080550	117400	117300	117400	117100	118
477	20250513	105000	2569239350	117300	117200	117300	116900	137
478	20250513	104900	2553184250	117200	116800	117200	116700	182
479	20250513	104800	2531894050	116700	116700	116900	116500	62
480	20250513	104700	2524657450	116600	116500	116700	116500	50
481	20250513	104600	2518827650	116600	116700	116700	116500	67
482	20250513	104500	2511016050	116600	116300	116700	116300	91
483	20250513	104400	2500416950	116400	116600	116600	116400	22
484	20250513	104300	2497855050	116700	116700	116800	116500	135
485	20250513	104200	2482112550	116600	116600	116700	116500	90
486	20250513	104100	2471616750	116600	116400	116600	116300	51
487	20250513	104000	2465678050	116400	116400	116500	116200	101
488	20250513	103900	2453924650	116500	116500	116600	116400	28
489	20250513	103800	2450662850	116400	116400	116600	116400	100
490	20250513	103700	2439011850	116400	116600	116700	116400	37
491	20250513	103600	2434698350	116600	116600	116700	116500	53
492	20250513	103500	2428519550	116500	116500	116700	116300	97
493	20250513	103400	2417218650	116400	116500	116600	116400	84
494	20250513	103300	2407435750	116400	116500	116500	116300	84
495	20250513	103200	2397657050	116500	116300	116600	116200	60
496	20250513	103100	2390670550	116200	116400	116400	116200	68
497	20250513	103000	2382760450	116600	116000	116600	116000	114
498	20250513	102900	2369504050	116100	116100	116300	116000	64
499	20250513	102800	2362072750	116200	116300	116300	116000	84
500	20250513	102700	2352316150	116200	116600	116700	116200	37
501	20250513	102600	2348005950	116400	116500	116600	116300	97
502	20250513	102500	2336708750	116400	116500	116600	116300	69
503	20250513	102400	2328672250	116500	116700	116700	116400	116
504	20250513	102300	2315158450	116700	116700	117100	116700	119
505	20250513	102200	2301260150	117000	116800	117000	116500	437
506	20250513	102100	2250214550	116400	116700	116800	116400	190
507	20250513	102000	2228038150	116700	116300	116800	116300	466
508	20250513	101900	2173663950	116500	116600	116600	116100	365
509	20250513	101800	2131159450	116500	116500	116600	116500	58
510	20250513	101700	2124400550	116600	116700	116700	116600	124
511	20250513	101600	2109937150	116700	116000	116700	116000	225
512	20250513	101500	2083738150	116100	116100	116200	116000	54
513	20250513	101400	2077465450	116000	115800	116000	115800	70
514	20250513	101300	2069352150	115800	115800	115900	115800	31
515	20250513	101200	2065761250	115700	115900	115900	115700	26
516	20250513	101100	2062750550	115800	115700	115800	115600	124
517	20250513	101000	2048402850	115800	115500	115800	115500	109
518	20250513	100900	2035792250	115600	115500	115600	115500	49
519	20250513	100800	2030131150	115600	115600	115700	115500	73
520	20250513	100700	2021691450	115400	115400	115700	115400	77
521	20250513	100600	2012797750	115300	115000	115400	115000	176
522	20250513	100500	1992529250	115000	115000	115100	114900	63
523	20250513	100400	1985284650	114900	115300	115300	114900	512
524	20250513	100300	1926342750	115300	115900	115900	115200	335
525	20250513	100200	1887610550	116000	115800	116400	115500	60
526	20250513	100100	1880657450	116500	115600	116600	115600	360
527	20250513	100000	1838824650	115600	115600	115800	115500	119
528	20250513	095900	1825052050	115600	115600	115700	115500	25
529	20250513	095800	1822161050	115700	115500	115700	115500	34
530	20250513	095700	1818231050	115600	115400	115600	115400	23
531	20250513	095600	1815574050	115500	115400	115500	115300	15
532	20250513	095500	1813843800	115500	115500	115600	115500	16
533	20250513	095400	1811995100	115600	115400	115700	115400	65
534	20250513	095300	1804489550	115400	115200	115400	115200	91
535	20250513	095200	1793998000	115200	115200	115300	115200	39
536	20250513	095100	1789504100	115100	115300	115400	115100	148
537	20250513	095000	1772450550	115300	115300	115400	115200	218
538	20250513	094900	1747317350	115300	115400	115400	115300	64
539	20250513	094800	1739932550	115300	115300	115400	115300	39
540	20250513	094700	1735435150	115300	115200	115400	115000	139
541	20250513	094600	1719434150	115300	115600	115600	115300	163
542	20250513	094500	1700613000	115500	115500	115600	115500	41
543	20250513	094400	1695876900	115700	115100	115700	115100	75
544	20250513	094300	1687224800	115200	115100	115300	115000	19
545	20250513	094200	1685036600	115000	115300	115400	115000	9
546	20250513	094100	1683999100	115700	115200	115700	115200	135
547	20250513	094000	1668415400	115300	115000	115300	114600	320
548	20250513	093900	1631635900	114900	114800	115000	114800	21
549	20250513	093800	1629222500	114800	114900	115000	114700	161
550	20250513	093700	1610724000	114900	114700	115000	114600	81
551	20250513	093600	1601418300	114500	114500	114900	114400	188
552	20250513	093500	1579857800	114400	114300	114400	114000	192
553	20250513	093400	1557935400	114200	114300	114400	114200	84
554	20250513	093300	1548333200	114300	114200	114500	114100	159
555	20250513	093200	1530171700	114100	114300	114400	114100	126
556	20250513	093100	1515771600	114300	114500	114800	114200	715
557	20250513	093000	1433904300	114600	115000	115100	114600	78
558	20250513	092900	1424955800	115000	115500	115500	115000	26
559	20250513	092800	1421962300	115000	114600	115600	114500	109
560	20250513	092700	1409417300	114600	114600	115000	114600	257
561	20250513	092600	1379951100	114600	114300	115000	114300	64
562	20250513	092500	1372619400	114500	114100	114500	113900	328
563	20250513	092400	1335166800	114100	114100	114300	114000	233
564	20250513	092300	1308565100	113900	114350	114350	113900	333
565	20250513	092200	1270566600	114300	114000	114300	113800	780
566	20250513	092100	1181704250	114100	114600	114600	113500	549
567	20250513	092000	1119041950	114600	115300	115400	114100	450
568	20250513	091900	1067296750	115400	115900	115900	115400	269
569	20250513	091800	1036158300	116000	116100	116100	115900	501
570	20250513	091700	978025900	116100	116200	116300	116100	95
571	20250513	091600	966981700	116200	116000	116200	115800	207
572	20250513	091500	942972400	116000	116400	116400	116000	447
573	20250513	091400	891036400	116400	116500	116600	116300	557
574	20250513	091300	826182600	116500	116800	116800	116500	259
575	20250513	091200	795978300	116700	117200	117200	116600	124
576	20250513	091100	781485000	117000	117600	117800	116900	281
577	20250513	091000	748455500	117900	118000	118000	117500	481
578	20250513	090900	691744400	118200	117800	118700	117800	554
579	20250513	090800	626234600	118000	117700	118200	117600	281
580	20250513	090700	593141400	117600	116800	119000	116800	435
581	20250513	090600	542007000	116900	116800	117200	116800	78
582	20250513	090500	532889500	116900	116600	117200	116600	214
583	20250513	090400	507883300	116600	116500	116600	116100	99
584	20250513	090300	496367300	116500	116000	116500	115700	643
585	20250513	090200	421762700	116100	116500	116800	115800	659
586	20250513	090100	345124100	116500	117100	117600	116500	1088
587	20250513	090000	217856500	117700	117300	119000	116800	1858