KissMeData/079900/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	192000	5497211100	50200	50200	50200	50200	1265
3	20250516	191900	5497211100	50200	50200	50200	50200	0
4	20250516	191800	5497211100	50200	50200	50200	50200	0
5	20250516	191700	5497211100	50200	50200	50200	50200	0
6	20250516	191600	5497211100	50200	50200	50200	50200	0
7	20250516	191500	5497211100	50200	50200	50200	50200	0
8	20250516	191400	5497211100	50200	50200	50200	50200	0
9	20250516	191300	5497211100	50200	50200	50200	50200	0
10	20250516	191200	5497211100	50200	50200	50200	50200	0
11	20250516	191100	5497211100	50200	50200	50200	50200	0
12	20250516	191000	5497211100	50200	50200	50200	50200	0
13	20250516	190900	5497211100	50200	50200	50200	50200	0
14	20250516	190800	5497211100	50200	50200	50200	50200	0
15	20250516	190700	5497211100	50200	50200	50200	50200	0
16	20250516	190600	5497211100	50200	50200	50200	50200	0
17	20250516	190500	5497211100	50200	50200	50200	50200	0
18	20250516	190400	5497211100	50200	50200	50200	50200	0
19	20250516	190300	5497211100	50200	50200	50200	50200	0
20	20250516	190200	5497211100	50200	50200	50200	50200	0
21	20250516	190100	5497211100	50200	50200	50200	50200	0
22	20250516	190000	5497211100	50200	50200	50200	50200	0
23	20250516	185900	5497211100	50200	50200	50200	50200	0
24	20250516	185800	5497211100	50200	50200	50200	50200	0
25	20250516	185700	5497211100	50200	50200	50200	50200	0
26	20250516	185600	5497211100	50200	50200	50200	50200	0
27	20250516	185500	5497211100	50200	50200	50200	50200	0
28	20250516	185400	5497211100	50200	50200	50200	50200	0
29	20250516	185300	5497211100	50200	50200	50200	50200	0
30	20250516	185200	5497211100	50200	50200	50200	50200	0
31	20250516	185100	5497211100	50200	50200	50200	50200	0
32	20250516	185000	5497211100	50200	50200	50200	50200	1265
33	20250516	184900	5497211100	50200	50200	50200	50200	0
34	20250516	184800	5497211100	50200	50200	50200	50200	0
35	20250516	184700	5497211100	50200	50200	50200	50200	0
36	20250516	184600	5497211100	50200	50200	50200	50200	0
37	20250516	184500	5497211100	50200	50200	50200	50200	0
38	20250516	184400	5497211100	50200	50200	50200	50200	0
39	20250516	184300	5497211100	50200	50200	50200	50200	0
40	20250516	184200	5497211100	50200	50200	50200	50200	0
41	20250516	184100	5497211100	50200	50200	50200	50200	0
42	20250516	184000	5497211100	50200	50200	50200	50200	0
43	20250516	183900	5497211100	50200	50200	50200	50200	0
44	20250516	183800	5497211100	50200	50200	50200	50200	0
45	20250516	183700	5497211100	50200	50200	50200	50200	0
46	20250516	183600	5497211100	50200	50200	50200	50200	0
47	20250516	183500	5497211100	50200	50200	50200	50200	0
48	20250516	183400	5497211100	50200	50200	50200	50200	0
49	20250516	183300	5497211100	50200	50200	50200	50200	0
50	20250516	183200	5497211100	50200	50200	50200	50200	0
51	20250516	183100	5497211100	50200	50200	50200	50200	0
52	20250516	183000	5497211100	50200	50200	50200	50200	0
53	20250516	182900	5497211100	50200	50200	50200	50200	0
54	20250516	182800	5497211100	50200	50200	50200	50200	0
55	20250516	182700	5497211100	50200	50200	50200	50200	0
56	20250516	182600	5497211100	50200	50200	50200	50200	0
57	20250516	182500	5497211100	50200	50200	50200	50200	0
58	20250516	182400	5497211100	50200	50200	50200	50200	0
59	20250516	182300	5497211100	50200	50200	50200	50200	0
60	20250516	182200	5497211100	50200	50200	50200	50200	0
61	20250516	182100	5497211100	50200	50200	50200	50200	0
62	20250516	182000	5497211100	50200	50200	50200	50200	1265
63	20250516	181900	5497211100	50200	50200	50200	50200	0
64	20250516	181800	5497211100	50200	50200	50200	50200	0
65	20250516	181700	5497211100	50200	50200	50200	50200	0
66	20250516	181600	5497211100	50200	50200	50200	50200	0
67	20250516	181500	5497211100	50200	50200	50200	50200	0
68	20250516	181400	5497211100	50200	50200	50200	50200	0
69	20250516	181300	5497211100	50200	50200	50200	50200	0
70	20250516	181200	5497211100	50200	50200	50200	50200	0
71	20250516	181100	5497211100	50200	50200	50200	50200	0
72	20250516	181000	5497211100	50200	50200	50200	50200	0
73	20250516	180900	5497211100	50200	50200	50200	50200	0
74	20250516	180800	5497211100	50200	50200	50200	50200	0
75	20250516	180700	5497211100	50200	50200	50200	50200	0
76	20250516	180600	5497211100	50200	50200	50200	50200	0
77	20250516	180500	5497211100	50200	50200	50200	50200	0
78	20250516	180400	5497211100	50200	50200	50200	50200	0
79	20250516	180300	5497211100	50200	50200	50200	50200	0
80	20250516	180200	5497211100	50200	50200	50200	50200	0
81	20250516	180100	5497211100	50200	50200	50200	50200	0
82	20250516	180000	5497211100	50200	50200	50200	50200	0
83	20250516	175900	5497211100	50200	50200	50200	50200	0
84	20250516	175800	5497211100	50200	50200	50200	50200	0
85	20250516	175700	5497211100	50200	50200	50200	50200	0
86	20250516	175600	5497211100	50200	50200	50200	50200	0
87	20250516	175500	5497211100	50200	50200	50200	50200	0
88	20250516	175400	5497211100	50200	50200	50200	50200	0
89	20250516	175300	5497211100	50200	50200	50200	50200	0
90	20250516	175200	5497211100	50200	50200	50200	50200	0
91	20250516	175100	5497211100	50200	50200	50200	50200	0
92	20250516	175000	5497211100	50200	50200	50200	50200	1265
93	20250516	174900	5497211100	50200	50200	50200	50200	0
94	20250516	174800	5497211100	50200	50200	50200	50200	0
95	20250516	174700	5497211100	50200	50200	50200	50200	0
96	20250516	174600	5497211100	50200	50200	50200	50200	0
97	20250516	174500	5497211100	50200	50200	50200	50200	0
98	20250516	174400	5497211100	50200	50200	50200	50200	0
99	20250516	174300	5497211100	50200	50200	50200	50200	0
100	20250516	174200	5497211100	50200	50200	50200	50200	0
101	20250516	174100	5497211100	50200	50200	50200	50200	0
102	20250516	174000	5497211100	50200	50200	50200	50200	0
103	20250516	173900	5497211100	50200	50200	50200	50200	0
104	20250516	173800	5497211100	50200	50200	50200	50200	0
105	20250516	173700	5497211100	50200	50200	50200	50200	0
106	20250516	173600	5497211100	50200	50200	50200	50200	0
107	20250516	173500	5497211100	50200	50200	50200	50200	0
108	20250516	173400	5497211100	50200	50200	50200	50200	0
109	20250516	173300	5497211100	50200	50200	50200	50200	0
110	20250516	173200	5497211100	50200	50200	50200	50200	0
111	20250516	173100	5497211100	50200	50200	50200	50200	0
112	20250516	173000	5497211100	50200	50200	50200	50200	0
113	20250516	172900	5497211100	50200	50200	50200	50200	0
114	20250516	172800	5497211100	50200	50200	50200	50200	0
115	20250516	172700	5497211100	50200	50200	50200	50200	0
116	20250516	172600	5497211100	50200	50200	50200	50200	0
117	20250516	172500	5497211100	50200	50200	50200	50200	0
118	20250516	172400	5497211100	50200	50200	50200	50200	0
119	20250516	172300	5497211100	50200	50200	50200	50200	0
120	20250516	172200	5497211100	50200	50200	50200	50200	0
121	20250516	172100	5497211100	50200	50200	50200	50200	0
122	20250516	172000	5497211100	50200	50200	50200	50200	1265
123	20250516	171900	5497211100	50200	50200	50200	50200	0
124	20250516	171800	5497211100	50200	50200	50200	50200	0
125	20250516	171700	5497211100	50200	50200	50200	50200	0
126	20250516	171600	5497211100	50200	50200	50200	50200	0
127	20250516	171500	5497211100	50200	50200	50200	50200	0
128	20250516	171400	5497211100	50200	50200	50200	50200	0
129	20250516	171300	5497211100	50200	50200	50200	50200	0
130	20250516	171200	5497211100	50200	50200	50200	50200	0
131	20250516	171100	5497211100	50200	50200	50200	50200	0
132	20250516	171000	5497211100	50200	50200	50200	50200	0
133	20250516	170900	5497211100	50200	50200	50200	50200	0
134	20250516	170800	5497211100	50200	50200	50200	50200	0
135	20250516	170700	5497211100	50200	50200	50200	50200	0
136	20250516	170600	5497211100	50200	50200	50200	50200	0
137	20250516	170500	5497211100	50200	50200	50200	50200	0
138	20250516	170400	5497211100	50200	50200	50200	50200	0
139	20250516	170300	5497211100	50200	50200	50200	50200	0
140	20250516	170200	5497211100	50200	50200	50200	50200	0
141	20250516	170100	5497211100	50200	50200	50200	50200	0
142	20250516	170000	5497211100	50200	50200	50200	50200	0
143	20250516	165900	5497211100	50200	50200	50200	50200	0
144	20250516	165800	5497211100	50200	50200	50200	50200	0
145	20250516	165700	5497211100	50200	50200	50200	50200	0
146	20250516	165600	5497211100	50200	50200	50200	50200	0
147	20250516	165500	5497211100	50200	50200	50200	50200	0
148	20250516	165400	5497211100	50200	50200	50200	50200	0
149	20250516	165300	5497211100	50200	50200	50200	50200	0
150	20250516	165200	5497211100	50200	50200	50200	50200	0
151	20250516	165100	5497211100	50200	50200	50200	50200	0
152	20250516	165000	5497211100	50200	50200	50200	50200	1265
153	20250516	164900	5497211100	50200	50200	50200	50200	0
154	20250516	164800	5497211100	50200	50200	50200	50200	0
155	20250516	164700	5497211100	50200	50200	50200	50200	0
156	20250516	164600	5497211100	50200	50200	50200	50200	0
157	20250516	164500	5497211100	50200	50200	50200	50200	0
158	20250516	164400	5497211100	50200	50200	50200	50200	0
159	20250516	164300	5497211100	50200	50200	50200	50200	0
160	20250516	164200	5497211100	50200	50200	50200	50200	0
161	20250516	164100	5497211100	50200	50200	50200	50200	0
162	20250516	164000	5497211100	50200	50200	50200	50200	0
163	20250516	163900	5497211100	50200	50200	50200	50200	0
164	20250516	163800	5497211100	50200	50200	50200	50200	0
165	20250516	163700	5497211100	50200	50200	50200	50200	0
166	20250516	163600	5497211100	50200	50200	50200	50200	0
167	20250516	163500	5497211100	50200	50200	50200	50200	0
168	20250516	163400	5497211100	50200	50200	50200	50200	0
169	20250516	163300	5497211100	50200	50200	50200	50200	0
170	20250516	163200	5497211100	50200	50200	50200	50200	0
171	20250516	163100	5497211100	50200	50200	50200	50200	0
172	20250516	163000	5497211100	50200	50200	50200	50200	0
173	20250516	162900	5497211100	50200	50200	50200	50200	0
174	20250516	162800	5497211100	50200	50200	50200	50200	0
175	20250516	162700	5497211100	50200	50200	50200	50200	0
176	20250516	162600	5497211100	50200	50200	50200	50200	0
177	20250516	162500	5497211100	50200	50200	50200	50200	0
178	20250516	162400	5497211100	50200	50200	50200	50200	0
179	20250516	162300	5497211100	50200	50200	50200	50200	0
180	20250516	162200	5497211100	50200	50200	50200	50200	0
181	20250516	162100	5497211100	50200	50200	50200	50200	0
182	20250516	162000	5497211100	50200	50200	50200	50200	1265
183	20250516	161900	5497211100	50200	50200	50200	50200	0
184	20250516	161800	5497211100	50200	50200	50200	50200	0
185	20250516	161700	5497211100	50200	50200	50200	50200	0
186	20250516	161600	5497211100	50200	50200	50200	50200	0
187	20250516	161500	5497211100	50200	50200	50200	50200	0
188	20250516	161400	5497211100	50200	50200	50200	50200	0
189	20250516	161300	5497211100	50200	50200	50200	50200	0
190	20250516	161200	5497211100	50200	50200	50200	50200	0
191	20250516	161100	5497211100	50200	50200	50200	50200	0
192	20250516	161000	5497211100	50200	50200	50200	50200	0
193	20250516	160900	5497211100	50200	50200	50200	50200	0
194	20250516	160800	5497211100	50200	50200	50200	50200	0
195	20250516	160700	5497211100	50200	50200	50200	50200	0
196	20250516	160600	5497211100	50200	50200	50200	50200	0
197	20250516	160500	5497211100	50200	50200	50200	50200	0
198	20250516	160400	5497211100	50200	50200	50200	50200	0
199	20250516	160300	5497211100	50200	50200	50200	50200	0
200	20250516	160200	5497211100	50200	50200	50200	50200	0
201	20250516	160100	5497211100	50200	50200	50200	50200	0
202	20250516	160000	5497211100	50200	50200	50200	50200	0
203	20250516	155900	5497211100	50200	50200	50200	50200	0
204	20250516	155800	5497211100	50200	50200	50200	50200	0
205	20250516	155700	5497211100	50200	50200	50200	50200	0
206	20250516	155600	5497211100	50200	50200	50200	50200	0
207	20250516	155500	5497211100	50200	50200	50200	50200	0
208	20250516	155400	5497211100	50200	50200	50200	50200	0
209	20250516	155300	5497211100	50200	50200	50200	50200	0
210	20250516	155200	5497211100	50200	50200	50200	50200	0
211	20250516	155100	5497211100	50200	50200	50200	50200	0
212	20250516	155000	5497211100	50200	50200	50200	50200	1265
213	20250516	154900	5497211100	50200	50200	50200	50200	0
214	20250516	154800	5497211100	50200	50200	50200	50200	0
215	20250516	154700	5497211100	50200	50200	50200	50200	0
216	20250516	154600	5497211100	50200	50200	50200	50200	0
217	20250516	154500	5497211100	50200	50200	50200	50200	0
218	20250516	154400	5497211100	50200	50200	50200	50200	0
219	20250516	154300	5497211100	50200	50200	50200	50200	0
220	20250516	154200	5497211100	50200	50200	50200	50200	0
221	20250516	154100	5497211100	50200	50200	50200	50200	0
222	20250516	154000	5497211100	50200	50200	50200	50200	0
223	20250516	153900	5497211100	50200	50200	50200	50200	0
224	20250516	153800	5497211100	50200	50200	50200	50200	0
225	20250516	153700	5497211100	50200	50200	50200	50200	0
226	20250516	153600	5497211100	50200	50200	50200	50200	0
227	20250516	153500	5497211100	50200	50200	50200	50200	0
228	20250516	153400	5497211100	50200	50200	50200	50200	0
229	20250516	153300	5497211100	50200	50200	50200	50200	0
230	20250516	153200	5497211100	50200	50200	50200	50200	0
231	20250516	153100	5497211100	50200	50200	50200	50200	0
232	20250516	153000	5497211100	50200	50200	50200	50200	1265
233	20250516	152900	5433708100	50200	50200	50200	50200	0
234	20250516	152800	5433708100	50200	50200	50200	50200	0
235	20250516	152700	5433708100	50200	50200	50200	50200	0
236	20250516	152600	5433708100	50200	50200	50200	50200	0
237	20250516	152500	5433708100	50200	50200	50200	50200	0
238	20250516	152400	5433708100	50200	50200	50200	50200	0
239	20250516	152300	5433708100	50200	50200	50200	50200	0
240	20250516	152200	5433708100	50200	50200	50200	50200	0
241	20250516	152100	5433708100	50200	50200	50200	50200	0
242	20250516	152000	5433708100	50200	50200	50200	50200	0
243	20250516	151900	5433708100	50200	50300	50300	50200	143
244	20250516	151800	5426527500	50200	50100	50200	50100	269
245	20250516	151700	5413027900	50100	50100	50100	50100	0
246	20250516	151600	5413027900	50100	50200	50200	50100	106
247	20250516	151500	5407714300	50200	50300	50300	50200	178
248	20250516	151400	5398776500	50400	50200	50400	50200	15
249	20250516	151300	5398021200	50200	50300	50300	50200	888
250	20250516	151200	5353403600	50200	50200	50200	50200	23
251	20250516	151100	5352249000	50200	50200	50200	50200	670
252	20250516	151000	5318615000	50200	50100	50200	50100	16
253	20250516	150900	5317812900	50200	50100	50200	50100	17
254	20250516	150800	5316960900	50200	50100	50200	50100	104
255	20250516	150700	5311740400	50100	50100	50100	50000	134
256	20250516	150600	5305039000	50100	50200	50200	50100	150
257	20250516	150500	5297514000	50200	50200	50200	50200	13
258	20250516	150400	5296861400	50100	50200	50200	50100	392
259	20250516	150300	5277221300	50200	50200	50200	50200	0
260	20250516	150200	5277221300	50200	50100	50200	50100	34
261	20250516	150100	5275515700	50200	50200	50200	50200	59
262	20250516	150000	5272553900	50200	50300	50300	50200	118
263	20250516	145900	5266628400	50200	50200	50200	50200	34
264	20250516	145800	5264921600	50200	50200	50300	50200	87
265	20250516	145700	5260552500	50300	50300	50300	50200	51
266	20250516	145600	5257988800	50300	50300	50300	50300	29
267	20250516	145500	5256530100	50200	50100	50200	50000	163
268	20250516	145400	5248358400	50200	50200	50200	50100	203
269	20250516	145300	5238168100	50100	50200	50200	50100	33
270	20250516	145200	5236512100	50000	50100	50200	50000	328
271	20250516	145100	5220105900	50100	50100	50100	50100	25
272	20250516	145000	5218853400	50000	50200	50200	50000	57
273	20250516	144900	5216000000	50200	50200	50200	50000	147
274	20250516	144800	5208633000	50200	50200	50200	50200	106
275	20250516	144700	5203311800	50200	50200	50200	50100	252
276	20250516	144600	5190662600	50200	50200	50200	50100	565
277	20250516	144500	5162344800	50100	50100	50100	50000	114
278	20250516	144400	5156633500	50000	50100	50200	50000	858
279	20250516	144300	5113714400	50200	50200	50200	50200	171
280	20250516	144200	5105130200	50200	50300	50300	50200	179
281	20250516	144100	5096132800	50300	50200	50300	50200	29
282	20250516	144000	5094676100	50300	50100	50300	50100	302
283	20250516	143900	5079507900	50300	50300	50300	50300	267
284	20250516	143800	5066077800	50300	50100	50300	50100	514
285	20250516	143700	5040270600	50200	50000	50200	50000	687
286	20250516	143600	5005848700	50000	50000	50100	50000	614
287	20250516	143500	4975146900	50000	50100	50100	50000	296
288	20250516	143400	4960343400	50000	50000	50100	50000	259
289	20250516	143300	4947377500	50100	50100	50100	49950	107
290	20250516	143200	4942027300	50100	49850	50100	49850	485
291	20250516	143100	4917770400	49850	49950	49950	49850	929
292	20250516	143000	4871410800	49950	50000	50100	49950	125
293	20250516	142900	4865160200	50000	50000	50100	50000	258
294	20250516	142800	4852258500	50000	50100	50100	50000	647
295	20250516	142700	4819905800	50100	50100	50100	50000	594
296	20250516	142600	4790172800	50200	50200	50200	50100	108
297	20250516	142500	4784752800	50100	50200	50200	50100	18
298	20250516	142400	4783849300	50200	50200	50200	50200	36
299	20250516	142300	4782042100	50100	50200	50300	50100	192
300	20250516	142200	4772412600	50200	50200	50200	50100	96
301	20250516	142100	4767594550	50200	50300	50300	50200	156
302	20250516	142000	4759761650	50200	50200	50300	50200	182
303	20250516	141900	4750623450	50400	50300	50400	50300	39
304	20250516	141800	4748659950	50300	50400	50400	50300	41
305	20250516	141700	4746594150	50300	50400	50400	50300	62
306	20250516	141600	4743472850	50400	50300	50400	50300	74
307	20250516	141500	4739744250	50300	50200	50400	50200	45
308	20250516	141400	4737479950	50300	50300	50300	50300	63
309	20250516	141300	4734311050	50300	50400	50400	50300	778
310	20250516	141200	4695111150	50300	50400	50400	50300	104
311	20250516	141100	4689878250	50300	50300	50300	50300	20
312	20250516	141000	4688872250	50300	50300	50300	50300	43
313	20250516	140900	4686709350	50400	50350	50400	50350	17
314	20250516	140800	4685853100	50400	50300	50400	50300	28
315	20250516	140700	4684442900	50400	50400	50400	50300	53
316	20250516	140600	4681771800	50200	50400	50400	50200	147
317	20250516	140500	4674389000	50400	50200	50400	50100	704
318	20250516	140400	4638978300	50300	50200	50300	50100	770
319	20250516	140300	4600383200	50200	50200	50300	50200	51
320	20250516	140200	4597821200	50200	50300	50300	50200	185
321	20250516	140100	4588530700	50200	50200	50200	50200	110
322	20250516	140000	4583008700	50200	50200	50200	50200	281
323	20250516	135900	4568902500	50300	50200	50300	50200	11
324	20250516	135800	4568350200	50200	50200	50300	50200	219
325	20250516	135700	4557356000	50300	50200	50300	50200	84
326	20250516	135600	4553138300	50200	50200	50200	50200	4
327	20250516	135500	4552937500	50200	50200	50200	50200	21
328	20250516	135400	4551883300	50200	50200	50200	50100	447
329	20250516	135300	4529444900	50300	50300	50300	50300	24
330	20250516	135200	4528237700	50300	50300	50300	50300	38
331	20250516	135100	4526326300	50400	50200	50400	50200	13
332	20250516	135000	4525673000	50300	50300	50300	50300	26
333	20250516	134900	4524365200	50300	50300	50300	50300	47
334	20250516	134800	4522001100	50300	50250	50300	50200	371
335	20250516	134700	4503348100	50200	50200	50250	50200	158
336	20250516	134600	4495416000	50300	50300	50300	50300	285
337	20250516	134500	4481080500	50200	50300	50300	50200	5
338	20250516	134400	4480829100	50300	50300	50300	50300	55
339	20250516	134300	4478062600	50300	50300	50300	50200	272
340	20250516	134200	4464381100	50400	50300	50400	50300	31
341	20250516	134100	4462819800	50300	50300	50300	50300	118
342	20250516	134000	4456884400	50300	50300	50300	50300	52
343	20250516	133900	4454268800	50300	50300	50300	50300	24
344	20250516	133800	4453061600	50400	50400	50400	50400	72
345	20250516	133700	4449432800	50400	50400	50400	50400	290
346	20250516	133600	4434816800	50500	50400	50500	50400	136
347	20250516	133500	4427962300	50300	50300	50300	50300	0
348	20250516	133400	4427962300	50300	50400	50400	50300	20
349	20250516	133300	4426954400	50400	50300	50400	50300	237
350	20250516	133200	4415009700	50300	50400	50400	50300	52
351	20250516	133100	4412389000	50400	50300	50400	50300	91
352	20250516	133000	4407810300	50300	50300	50300	50300	0
353	20250516	132900	4407810300	50300	50300	50300	50300	17
354	20250516	132800	4406955200	50400	50400	50400	50400	0
355	20250516	132700	4406955200	50400	50500	50500	50400	35
356	20250516	132600	4405189300	50400	50400	50400	50400	150
357	20250516	132500	4397629300	50300	50300	50300	50300	1
358	20250516	132400	4397579000	50300	50300	50300	50300	5
359	20250516	132300	4397327500	50200	50300	50300	50200	65
360	20250516	132200	4394058100	50300	50300	50300	50200	290
361	20250516	132100	4379472750	50300	50300	50300	50300	308
362	20250516	132000	4363980350	50300	50300	50300	50300	153
363	20250516	131900	4356284450	50300	50300	50300	50300	23
364	20250516	131800	4355127550	50300	50300	50300	50300	15
365	20250516	131700	4354373050	50200	50300	50300	50200	276
366	20250516	131600	4340492350	50300	50300	50300	50300	1
367	20250516	131500	4340442050	50300	50300	50300	50300	28
368	20250516	131400	4339033650	50300	50400	50400	50300	27
369	20250516	131300	4337675450	50300	50300	50300	50300	7
370	20250516	131200	4337323350	50300	50400	50400	50300	437
371	20250516	131100	4315300250	50300	50300	50300	50300	369
372	20250516	131000	4296739550	50200	50300	50300	50200	15
373	20250516	130900	4295986350	50300	50300	50300	50200	110
374	20250516	130800	4290453450	50400	50400	50400	50400	5
375	20250516	130700	4290201450	50400	50400	50400	50300	6
376	20250516	130600	4289899150	50300	50300	50300	50300	0
377	20250516	130500	4289899150	50300	50300	50300	50300	152
378	20250516	130400	4282253550	50200	50200	50200	50200	0
379	20250516	130300	4282253550	50200	50400	50400	50200	189
380	20250516	130200	4272741050	50500	50500	50500	50500	12
381	20250516	130100	4272135050	50500	50400	50500	50400	331
382	20250516	130000	4255422750	50400	50500	50500	50400	39
383	20250516	125900	4253457050	50400	50400	50400	50300	105
384	20250516	125800	4248166150	50500	50400	50500	50300	121
385	20250516	125700	4242069650	50300	50300	50300	50300	2
386	20250516	125600	4241969050	50300	50300	50400	50300	32
387	20250516	125500	4240358950	50400	50400	50400	50400	0
388	20250516	125400	4240358950	50400	50300	50400	50300	360
389	20250516	125300	4222250750	50200	50200	50200	50200	9
390	20250516	125200	4221798950	50300	50300	50300	50300	0
391	20250516	125100	4221798950	50300	50300	50300	50300	4
392	20250516	125000	4221597750	50300	50300	50300	50300	1
393	20250516	124900	4221547450	50300	50300	50300	50300	2
394	20250516	124800	4221446850	50300	50300	50300	50300	1
395	20250516	124700	4221396550	50200	50200	50200	50200	100
396	20250516	124600	4216376550	50200	50300	50300	50200	287
397	20250516	124500	4201968450	50300	50300	50300	50300	64
398	20250516	124400	4198749250	50400	50300	50400	50300	6
399	20250516	124300	4198447350	50300	50300	50300	50300	1
400	20250516	124200	4198397050	50400	50400	50500	50400	13
401	20250516	124100	4197741750	50500	50400	50500	50400	39
402	20250516	124000	4195774850	50400	50400	50400	50300	661
403	20250516	123900	4162520450	50400	50400	50400	50400	0
404	20250516	123800	4162520450	50400	50400	50400	50400	927
405	20250516	123700	4115799650	50500	50500	50500	50500	0
406	20250516	123600	4115799650	50500	50500	50500	50500	10
407	20250516	123500	4115294650	50500	50400	50500	50400	98
408	20250516	123400	4110345850	50400	50400	50400	50400	2
409	20250516	123300	4110245050	50500	50500	50500	50500	330
410	20250516	123200	4093580050	50500	50400	50500	50400	61
411	20250516	123100	4090505550	50300	50400	50400	50300	291
412	20250516	123000	4075867750	50500	50400	50500	50400	54
413	20250516	122900	4073145950	50400	50400	50400	50400	4
414	20250516	122800	4072944350	50400	50400	50400	50400	141
415	20250516	122700	4065837950	50400	50400	50400	50400	70
416	20250516	122600	4062309950	50300	50400	50400	50300	5
417	20250516	122500	4062058350	50300	50300	50300	50300	22
418	20250516	122400	4060951750	50350	50300	50400	50300	52
419	20250516	122300	4058335950	50400	50300	50400	50300	524
420	20250516	122200	4031978650	50300	50300	50300	50300	108
421	20250516	122100	4026546250	50400	50400	50400	50400	124
422	20250516	122000	4020296650	50300	50300	50300	50300	0
423	20250516	121900	4020296650	50300	50300	50300	50300	1
424	20250516	121800	4020246350	50300	50300	50300	50300	2
425	20250516	121700	4020145750	50300	50400	50400	50300	205
426	20250516	121600	4009833650	50400	50500	50500	50300	67
427	20250516	121500	4006450950	50500	50400	50500	50400	117
428	20250516	121400	4000543150	50500	50500	50500	50500	0
429	20250516	121300	4000543150	50500	50300	50500	50200	60
430	20250516	121200	3997520150	50300	50300	50300	50200	54
431	20250516	121100	3994804250	50200	50200	50200	50100	41
432	20250516	121000	3992746150	50100	50200	50200	50100	84
433	20250516	120900	3988530650	50200	50200	50200	50200	0
434	20250516	120800	3988530650	50200	50200	50200	50200	767
435	20250516	120700	3950027250	50200	50200	50200	50200	7
436	20250516	120600	3949675850	50200	50200	50200	50200	1
437	20250516	120500	3949625650	50300	50300	50300	50300	862
438	20250516	120400	3906267050	50300	50300	50300	50300	1
439	20250516	120300	3906216750	50350	50300	50400	50300	9
440	20250516	120200	3905763300	50300	50300	50300	50300	90
441	20250516	120100	3901236300	50400	50500	50500	50400	252
442	20250516	120000	3888535300	50500	50700	50700	50500	173
443	20250516	115900	3879794800	50600	50600	50600	50500	146
444	20250516	115800	3872408000	50600	50400	50600	50400	291
445	20250516	115700	3857703600	50400	50400	50500	50400	99
446	20250516	115600	3852712400	50400	50400	50500	50300	324
447	20250516	115500	3836380600	50400	50400	50400	50300	134
448	20250516	115400	3829630100	50300	50400	50400	50300	116
449	20250516	115300	3823783800	50400	50350	50400	50300	260
450	20250516	115200	3810695450	50300	50400	50400	50300	255
451	20250516	115100	3797864750	50400	50500	50500	50400	20
452	20250516	115000	3796855350	50500	50400	50500	50400	398
453	20250516	114900	3776794550	50400	50600	50600	50400	715
454	20250516	114800	3740703850	50600	50600	50700	50600	302
455	20250516	114700	3725421200	50600	50600	50600	50600	21
456	20250516	114600	3724358600	50600	50600	50700	50600	45
457	20250516	114500	3722079900	50600	50600	50700	50600	65
458	20250516	114400	3718787550	50600	50650	50700	50600	45
459	20250516	114300	3716508100	50600	50600	50600	50600	4
460	20250516	114200	3716305700	50600	50600	50600	50600	286
461	20250516	114100	3701834100	50600	50700	50700	50600	308
462	20250516	114000	3686219100	50700	50700	50800	50700	237
463	20250516	113900	3674183900	50700	50750	50800	50700	221
464	20250516	113800	3662977450	50700	50800	50800	50700	407
465	20250516	113700	3642339850	50800	50700	50800	50700	56
466	20250516	113600	3639496750	50700	50800	50800	50700	79
467	20250516	113500	3635484150	50800	50700	50800	50700	555
468	20250516	113400	3607302050	50700	50700	50800	50700	2086
469	20250516	113300	3501382350	50700	50600	50700	50600	1119
470	20250516	113200	3444730550	50600	50500	50600	50500	26
471	20250516	113100	3443417450	50500	50500	50500	50500	6
472	20250516	113000	3443114450	50500	50550	50600	50500	221
473	20250516	112900	3431947000	50600	50500	50600	50500	96
474	20250516	112800	3427095600	50500	50500	50500	50500	27
475	20250516	112700	3425732100	50500	50400	50500	50400	1722
476	20250516	112600	3338861100	50500	50400	50500	50400	71
477	20250516	112500	3335278950	50400	50400	50400	50400	2
478	20250516	112400	3335178150	50400	50400	50400	50400	72
479	20250516	112300	3331549350	50500	50400	50500	50400	55
480	20250516	112200	3328775350	50300	50400	50400	50300	48
481	20250516	112100	3326359550	50400	50400	50400	50400	27
482	20250516	112000	3324998750	50300	50300	50300	50300	459
483	20250516	111900	3301911050	50400	50300	50400	50300	333
484	20250516	111800	3285137850	50300	50400	50400	50300	97
485	20250516	111700	3280252050	50400	50400	50400	50400	24
486	20250516	111600	3279042450	50400	50400	50500	50400	420
487	20250516	111500	3257872950	50400	50400	50400	50400	50
488	20250516	111400	3255352950	50400	50300	50400	50300	29
489	20250516	111300	3253892650	50300	50300	50300	50300	4
490	20250516	111200	3253691450	50300	50300	50300	50300	50
491	20250516	111100	3251176450	50300	50350	50350	50300	47
492	20250516	111000	3248812250	50300	50300	50300	50300	208
493	20250516	110900	3238349850	50300	50300	50300	50300	223
494	20250516	110800	3227132950	50300	50400	50400	50300	66
495	20250516	110700	3223808650	50400	50300	50400	50300	47
496	20250516	110600	3221441150	50300	50300	50300	50300	1
497	20250516	110500	3221390850	50400	50500	50500	50300	76
498	20250516	110400	3217560450	50500	50400	50500	50400	231
499	20250516	110300	3205915750	50400	50500	50500	50400	18
500	20250516	110200	3205006950	50400	50500	50500	50400	35
501	20250516	110100	3203241150	50500	50500	50500	50500	102
502	20250516	110000	3198090150	50500	50500	50500	50400	90
503	20250516	105900	3193546350	50500	50500	50500	50500	50
504	20250516	105800	3191021350	50500	50400	50500	50400	42
505	20250516	105700	3188902750	50400	50400	50500	50400	290
506	20250516	105600	3174260750	50400	50400	50500	50400	488
507	20250516	105500	3149660050	50400	50300	50400	50300	61
508	20250516	105400	3146590750	50350	50300	50350	50300	29
509	20250516	105300	3145131950	50300	50300	50350	50200	303
510	20250516	105200	3129890650	50300	50300	50300	50300	165
511	20250516	105100	3121591150	50300	50300	50300	50200	34
512	20250516	105000	3119881150	50300	50300	50300	50200	80
513	20250516	104900	3115857750	50300	50300	50300	50300	108
514	20250516	104800	3110425350	50300	50300	50400	50300	271
515	20250516	104700	3096791650	50300	50400	50400	50300	85
516	20250516	104600	3092514250	50400	50300	50400	50300	82
517	20250516	104500	3088383350	50400	50400	50400	50400	60
518	20250516	104400	3085359350	50400	50400	50400	50400	177
519	20250516	104300	3076438550	50400	50400	50400	50400	68
520	20250516	104200	3073011350	50400	50500	50500	50400	157
521	20250516	104100	3065084050	50500	50500	50500	50500	43
522	20250516	104000	3062912550	50500	50500	50500	50400	57
523	20250516	103900	3060034450	50500	50600	50600	50500	177
524	20250516	103800	3051092350	50500	50600	50600	50500	271
525	20250516	103700	3037385200	50600	50500	50600	50500	21
526	20250516	103600	3036324600	50500	50500	50500	50500	21
527	20250516	103500	3035264100	50500	50500	50500	50400	1778
528	20250516	103400	2945475800	50500	50500	50500	50400	170
529	20250516	103300	2936900300	50400	50500	50500	50400	141
530	20250516	103200	2929781400	50400	50400	50500	50400	13
531	20250516	103100	2929125200	50400	50300	50500	50300	732
532	20250516	103000	2892252000	50300	50300	50300	50300	6
533	20250516	102900	2891950200	50400	50300	50400	50300	929
534	20250516	102800	2845200000	50300	50400	50400	50300	202
535	20250516	102700	2835037000	50300	50300	50300	50300	271
536	20250516	102600	2821405700	50300	50300	50400	50300	63
537	20250516	102500	2818233100	50300	50200	50400	50200	978
538	20250516	102400	2769039800	50200	50200	50300	50200	221
539	20250516	102300	2757942800	50200	50200	50200	50200	37
540	20250516	102200	2756085400	50200	50100	50200	50100	140
541	20250516	102100	2749057500	50100	50000	50100	50000	66
542	20250516	102000	2745751300	50000	50100	50100	50000	113
543	20250516	101900	2740097200	50100	50100	50100	50000	70
544	20250516	101800	2736591200	50000	50100	50100	50000	328
545	20250516	101700	2720158900	50200	50200	50300	50100	80
546	20250516	101600	2716143900	50000	50200	50200	50000	74
547	20250516	101500	2712432300	50100	50100	50200	50100	209
548	20250516	101400	2701958300	50100	50100	50200	50100	26
549	20250516	101300	2700655200	50200	50000	50200	50000	56
550	20250516	101200	2697844500	50100	50200	50200	50000	117
551	20250516	101100	2691990000	50100	50100	50100	50000	141
552	20250516	101000	2684927050	50100	50100	50100	50000	240
553	20250516	100900	2672908050	50000	50100	50100	50000	150
554	20250516	100800	2665397150	50100	50200	50200	50100	436
555	20250516	100700	2643551250	50100	50200	50200	50100	622
556	20250516	100600	2612384150	50200	50200	50250	50100	947
557	20250516	100500	2564850200	50200	50200	50200	50200	507
558	20250516	100400	2539398800	50250	50300	50300	50250	27
559	20250516	100300	2538040750	50300	50300	50400	50300	564
560	20250516	100200	2509628050	50300	50300	50400	50300	29
561	20250516	100100	2508167300	50300	50400	50400	50300	340
562	20250516	100000	2491042900	50400	50400	50400	50300	699
563	20250516	095900	2455813400	50300	50300	50400	50300	690
564	20250516	095800	2421105000	50300	50400	50400	50300	529
565	20250516	095700	2394490900	50400	50400	50400	50400	319
566	20250516	095600	2378413300	50400	50400	50450	50400	37
567	20250516	095500	2376548450	50400	50500	50500	50400	84
568	20250516	095400	2372312850	50400	50400	50400	50400	329
569	20250516	095300	2355731250	50400	50500	50500	50400	117
570	20250516	095200	2349832050	50500	50500	50500	50400	49
571	20250516	095100	2347360050	50500	50500	50600	50500	755
572	20250516	095000	2309222750	50500	50500	50600	50500	173
573	20250516	094900	2300477350	50500	50500	50600	50500	68
574	20250516	094800	2297037250	50500	50400	50500	50400	678
575	20250516	094700	2262803350	50500	50500	50500	50400	1895
576	20250516	094600	2167185050	50500	50500	50500	50400	602
577	20250516	094500	2136784150	50400	50400	50400	50300	238
578	20250516	094400	2124789950	50400	50500	50500	50400	75
579	20250516	094300	2121005050	50400	50400	50500	50400	371
580	20250516	094200	2102304950	50400	50300	50400	50300	790
581	20250516	094100	2062565850	50300	50300	50400	50300	178
582	20250516	094000	2053610850	50300	50300	50400	50200	352
583	20250516	093900	2035917450	50300	50300	50400	50300	1173
584	20250516	093800	1976915450	50400	50500	50500	50400	696
585	20250516	093700	1941784150	50500	50700	50700	50500	296
586	20250516	093600	1926803750	50700	50700	50700	50600	708
587	20250516	093500	1890909150	50700	50600	50700	50600	117
588	20250516	093400	1884985550	50600	50450	50700	50450	1508
589	20250516	093300	1808751500	50400	50300	50500	50300	576
590	20250516	093200	1779739100	50300	50300	50300	50200	516
591	20250516	093100	1753809800	50300	50400	50400	50200	501
592	20250516	093000	1728603900	50400	50300	50400	50300	1003
593	20250516	092900	1678104900	50300	50300	50300	50200	198
594	20250516	092800	1668146600	50300	50200	50300	50200	141
595	20250516	092700	1661066700	50200	50200	50400	50200	730
596	20250516	092600	1624375400	50200	50300	50400	50100	979
597	20250516	092500	1575130700	50500	50500	50500	50300	739
598	20250516	092400	1537826000	50500	50600	50600	50500	368
599	20250516	092300	1519206000	50600	50500	50700	50500	834
600	20250516	092200	1477027600	50500	50600	50650	50500	632
601	20250516	092100	1445052500	50700	50600	50700	50500	639
602	20250516	092000	1412718100	50600	50700	50900	50600	2534
603	20250516	091900	1284188300	50700	50800	50900	50600	1754
604	20250516	091800	1195248950	50700	50700	50900	50600	4601
605	20250516	091700	961718600	50700	50200	50700	50200	5117
606	20250516	091600	703522750	50250	50100	50250	50000	1121
607	20250516	091500	647382350	50000	49950	50100	49950	425
608	20250516	091400	626139600	50000	49650	50025	49650	1974
609	20250516	091300	527753250	49650	49450	49800	49450	1190
610	20250516	091200	468712950	49450	49500	49500	49450	35
611	20250516	091100	466981100	49550	49600	49600	49500	520
612	20250516	091000	441224150	49600	49650	49650	49550	209
613	20250516	090900	430853250	49650	49600	49650	49600	1074
614	20250516	090800	377549050	49600	49500	49600	49500	299
615	20250516	090700	362727800	49500	49600	49600	49500	775
616	20250516	090600	324306400	49600	49550	49650	49450	708
617	20250516	090500	289216300	49500	49450	49550	49450	674
618	20250516	090400	255857200	49500	49300	49500	49100	1059
619	20250516	090300	203657850	49250	49200	49300	49100	60
620	20250516	090200	200702750	49100	49150	49350	49050	359
621	20250516	090100	183072450	49150	49450	49450	49100	1009
622	20250516	090000	133434350	49450	49150	49450	49150	2662