KissMeData/260970/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	203700	13518145800	97400	97400	97400	97400	1180
3	20250514	203600	13518145800	97400	97400	97400	97400	0
4	20250514	203500	13518145800	97400	97400	97400	97400	0
5	20250514	203400	13518145800	97400	97400	97400	97400	0
6	20250514	203300	13518145800	97400	97400	97400	97400	0
7	20250514	203200	13518145800	97400	97400	97400	97400	0
8	20250514	203100	13518145800	97400	97400	97400	97400	0
9	20250514	203000	13518145800	97400	97400	97400	97400	0
10	20250514	202900	13518145800	97400	97400	97400	97400	0
11	20250514	202800	13518145800	97400	97400	97400	97400	0
12	20250514	202700	13518145800	97400	97400	97400	97400	0
13	20250514	202600	13518145800	97400	97400	97400	97400	0
14	20250514	202500	13518145800	97400	97400	97400	97400	0
15	20250514	202400	13518145800	97400	97400	97400	97400	0
16	20250514	202300	13518145800	97400	97400	97400	97400	0
17	20250514	202200	13518145800	97400	97400	97400	97400	0
18	20250514	202100	13518145800	97400	97400	97400	97400	0
19	20250514	202000	13518145800	97400	97400	97400	97400	0
20	20250514	201900	13518145800	97400	97400	97400	97400	0
21	20250514	201800	13518145800	97400	97400	97400	97400	0
22	20250514	201700	13518145800	97400	97400	97400	97400	0
23	20250514	201600	13518145800	97400	97400	97400	97400	0
24	20250514	201500	13518145800	97400	97400	97400	97400	0
25	20250514	201400	13518145800	97400	97400	97400	97400	0
26	20250514	201300	13518145800	97400	97400	97400	97400	0
27	20250514	201200	13518145800	97400	97400	97400	97400	0
28	20250514	201100	13518145800	97400	97400	97400	97400	0
29	20250514	201000	13518145800	97400	97400	97400	97400	0
30	20250514	200900	13518145800	97400	97400	97400	97400	0
31	20250514	200800	13518145800	97400	97400	97400	97400	0
32	20250514	200700	13518145800	97400	97400	97400	97400	1180
33	20250514	200600	13518145800	97400	97400	97400	97400	0
34	20250514	200500	13518145800	97400	97400	97400	97400	0
35	20250514	200400	13518145800	97400	97400	97400	97400	0
36	20250514	200300	13518145800	97400	97400	97400	97400	0
37	20250514	200200	13518145800	97400	97400	97400	97400	0
38	20250514	200100	13518145800	97400	97400	97400	97400	0
39	20250514	200000	13518145800	97400	97400	97400	97400	0
40	20250514	195900	13518145800	97400	97400	97400	97400	0
41	20250514	195800	13518145800	97400	97400	97400	97400	0
42	20250514	195700	13518145800	97400	97400	97400	97400	0
43	20250514	195600	13518145800	97400	97400	97400	97400	0
44	20250514	195500	13518145800	97400	97400	97400	97400	0
45	20250514	195400	13518145800	97400	97400	97400	97400	0
46	20250514	195300	13518145800	97400	97400	97400	97400	0
47	20250514	195200	13518145800	97400	97400	97400	97400	0
48	20250514	195100	13518145800	97400	97400	97400	97400	0
49	20250514	195000	13518145800	97400	97400	97400	97400	0
50	20250514	194900	13518145800	97400	97400	97400	97400	0
51	20250514	194800	13518145800	97400	97400	97400	97400	0
52	20250514	194700	13518145800	97400	97400	97400	97400	0
53	20250514	194600	13518145800	97400	97400	97400	97400	0
54	20250514	194500	13518145800	97400	97400	97400	97400	0
55	20250514	194400	13518145800	97400	97400	97400	97400	0
56	20250514	194300	13518145800	97400	97400	97400	97400	0
57	20250514	194200	13518145800	97400	97400	97400	97400	0
58	20250514	194100	13518145800	97400	97400	97400	97400	0
59	20250514	194000	13518145800	97400	97400	97400	97400	0
60	20250514	193900	13518145800	97400	97400	97400	97400	0
61	20250514	193800	13518145800	97400	97400	97400	97400	0
62	20250514	193700	13518145800	97400	97400	97400	97400	1180
63	20250514	193600	13518145800	97400	97400	97400	97400	0
64	20250514	193500	13518145800	97400	97400	97400	97400	0
65	20250514	193400	13518145800	97400	97400	97400	97400	0
66	20250514	193300	13518145800	97400	97400	97400	97400	0
67	20250514	193200	13518145800	97400	97400	97400	97400	0
68	20250514	193100	13518145800	97400	97400	97400	97400	0
69	20250514	193000	13518145800	97400	97400	97400	97400	0
70	20250514	192900	13518145800	97400	97400	97400	97400	0
71	20250514	192800	13518145800	97400	97400	97400	97400	0
72	20250514	192700	13518145800	97400	97400	97400	97400	0
73	20250514	192600	13518145800	97400	97400	97400	97400	0
74	20250514	192500	13518145800	97400	97400	97400	97400	0
75	20250514	192400	13518145800	97400	97400	97400	97400	0
76	20250514	192300	13518145800	97400	97400	97400	97400	0
77	20250514	192200	13518145800	97400	97400	97400	97400	0
78	20250514	192100	13518145800	97400	97400	97400	97400	0
79	20250514	192000	13518145800	97400	97400	97400	97400	0
80	20250514	191900	13518145800	97400	97400	97400	97400	0
81	20250514	191800	13518145800	97400	97400	97400	97400	0
82	20250514	191700	13518145800	97400	97400	97400	97400	0
83	20250514	191600	13518145800	97400	97400	97400	97400	0
84	20250514	191500	13518145800	97400	97400	97400	97400	0
85	20250514	191400	13518145800	97400	97400	97400	97400	0
86	20250514	191300	13518145800	97400	97400	97400	97400	0
87	20250514	191200	13518145800	97400	97400	97400	97400	0
88	20250514	191100	13518145800	97400	97400	97400	97400	0
89	20250514	191000	13518145800	97400	97400	97400	97400	0
90	20250514	190900	13518145800	97400	97400	97400	97400	0
91	20250514	190800	13518145800	97400	97400	97400	97400	0
92	20250514	190700	13518145800	97400	97400	97400	97400	1180
93	20250514	190600	13518145800	97400	97400	97400	97400	0
94	20250514	190500	13518145800	97400	97400	97400	97400	0
95	20250514	190400	13518145800	97400	97400	97400	97400	0
96	20250514	190300	13518145800	97400	97400	97400	97400	0
97	20250514	190200	13518145800	97400	97400	97400	97400	0
98	20250514	190100	13518145800	97400	97400	97400	97400	0
99	20250514	190000	13518145800	97400	97400	97400	97400	0
100	20250514	185900	13518145800	97400	97400	97400	97400	0
101	20250514	185800	13518145800	97400	97400	97400	97400	0
102	20250514	185700	13518145800	97400	97400	97400	97400	0
103	20250514	185600	13518145800	97400	97400	97400	97400	0
104	20250514	185500	13518145800	97400	97400	97400	97400	0
105	20250514	185400	13518145800	97400	97400	97400	97400	0
106	20250514	185300	13518145800	97400	97400	97400	97400	0
107	20250514	185200	13518145800	97400	97400	97400	97400	0
108	20250514	185100	13518145800	97400	97400	97400	97400	0
109	20250514	185000	13518145800	97400	97400	97400	97400	0
110	20250514	184900	13518145800	97400	97400	97400	97400	0
111	20250514	184800	13518145800	97400	97400	97400	97400	0
112	20250514	184700	13518145800	97400	97400	97400	97400	0
113	20250514	184600	13518145800	97400	97400	97400	97400	0
114	20250514	184500	13518145800	97400	97400	97400	97400	0
115	20250514	184400	13518145800	97400	97400	97400	97400	0
116	20250514	184300	13518145800	97400	97400	97400	97400	0
117	20250514	184200	13518145800	97400	97400	97400	97400	0
118	20250514	184100	13518145800	97400	97400	97400	97400	0
119	20250514	184000	13518145800	97400	97400	97400	97400	0
120	20250514	183900	13518145800	97400	97400	97400	97400	0
121	20250514	183800	13518145800	97400	97400	97400	97400	0
122	20250514	183700	13518145800	97400	97400	97400	97400	1180
123	20250514	183600	13518145800	97400	97400	97400	97400	0
124	20250514	183500	13518145800	97400	97400	97400	97400	0
125	20250514	183400	13518145800	97400	97400	97400	97400	0
126	20250514	183300	13518145800	97400	97400	97400	97400	0
127	20250514	183200	13518145800	97400	97400	97400	97400	0
128	20250514	183100	13518145800	97400	97400	97400	97400	0
129	20250514	183000	13518145800	97400	97400	97400	97400	0
130	20250514	182900	13518145800	97400	97400	97400	97400	0
131	20250514	182800	13518145800	97400	97400	97400	97400	0
132	20250514	182700	13518145800	97400	97400	97400	97400	0
133	20250514	182600	13518145800	97400	97400	97400	97400	0
134	20250514	182500	13518145800	97400	97400	97400	97400	0
135	20250514	182400	13518145800	97400	97400	97400	97400	0
136	20250514	182300	13518145800	97400	97400	97400	97400	0
137	20250514	182200	13518145800	97400	97400	97400	97400	0
138	20250514	182100	13518145800	97400	97400	97400	97400	0
139	20250514	182000	13518145800	97400	97400	97400	97400	0
140	20250514	181900	13518145800	97400	97400	97400	97400	0
141	20250514	181800	13518145800	97400	97400	97400	97400	0
142	20250514	181700	13518145800	97400	97400	97400	97400	0
143	20250514	181600	13518145800	97400	97400	97400	97400	0
144	20250514	181500	13518145800	97400	97400	97400	97400	0
145	20250514	181400	13518145800	97400	97400	97400	97400	0
146	20250514	181300	13518145800	97400	97400	97400	97400	0
147	20250514	181200	13518145800	97400	97400	97400	97400	0
148	20250514	181100	13518145800	97400	97400	97400	97400	0
149	20250514	181000	13518145800	97400	97400	97400	97400	0
150	20250514	180900	13518145800	97400	97400	97400	97400	0
151	20250514	180800	13518145800	97400	97400	97400	97400	0
152	20250514	180700	13518145800	97400	97400	97400	97400	1180
153	20250514	180600	13518145800	97400	97400	97400	97400	0
154	20250514	180500	13518145800	97400	97400	97400	97400	0
155	20250514	180400	13518145800	97400	97400	97400	97400	0
156	20250514	180300	13518145800	97400	97400	97400	97400	0
157	20250514	180200	13518145800	97400	97400	97400	97400	0
158	20250514	180100	13518145800	97400	97400	97400	97400	0
159	20250514	180000	13518145800	97400	97400	97400	97400	0
160	20250514	175900	13518145800	97400	97400	97400	97400	0
161	20250514	175800	13518145800	97400	97400	97400	97400	0
162	20250514	175700	13518145800	97400	97400	97400	97400	0
163	20250514	175600	13518145800	97400	97400	97400	97400	0
164	20250514	175500	13518145800	97400	97400	97400	97400	0
165	20250514	175400	13518145800	97400	97400	97400	97400	0
166	20250514	175300	13518145800	97400	97400	97400	97400	0
167	20250514	175200	13518145800	97400	97400	97400	97400	0
168	20250514	175100	13518145800	97400	97400	97400	97400	0
169	20250514	175000	13518145800	97400	97400	97400	97400	0
170	20250514	174900	13518145800	97400	97400	97400	97400	0
171	20250514	174800	13518145800	97400	97400	97400	97400	0
172	20250514	174700	13518145800	97400	97400	97400	97400	0
173	20250514	174600	13518145800	97400	97400	97400	97400	0
174	20250514	174500	13518145800	97400	97400	97400	97400	0
175	20250514	174400	13518145800	97400	97400	97400	97400	0
176	20250514	174300	13518145800	97400	97400	97400	97400	0
177	20250514	174200	13518145800	97400	97400	97400	97400	0
178	20250514	174100	13518145800	97400	97400	97400	97400	0
179	20250514	174000	13518145800	97400	97400	97400	97400	0
180	20250514	173900	13518145800	97400	97400	97400	97400	0
181	20250514	173800	13518145800	97400	97400	97400	97400	0
182	20250514	173700	13518145800	97400	97400	97400	97400	1180
183	20250514	173600	13518145800	97400	97400	97400	97400	0
184	20250514	173500	13518145800	97400	97400	97400	97400	0
185	20250514	173400	13518145800	97400	97400	97400	97400	0
186	20250514	173300	13518145800	97400	97400	97400	97400	0
187	20250514	173200	13518145800	97400	97400	97400	97400	0
188	20250514	173100	13518145800	97400	97400	97400	97400	0
189	20250514	173000	13518145800	97400	97400	97400	97400	0
190	20250514	172900	13518145800	97400	97400	97400	97400	0
191	20250514	172800	13518145800	97400	97400	97400	97400	0
192	20250514	172700	13518145800	97400	97400	97400	97400	0
193	20250514	172600	13518145800	97400	97400	97400	97400	0
194	20250514	172500	13518145800	97400	97400	97400	97400	0
195	20250514	172400	13518145800	97400	97400	97400	97400	0
196	20250514	172300	13518145800	97400	97400	97400	97400	0
197	20250514	172200	13518145800	97400	97400	97400	97400	0
198	20250514	172100	13518145800	97400	97400	97400	97400	0
199	20250514	172000	13518145800	97400	97400	97400	97400	0
200	20250514	171900	13518145800	97400	97400	97400	97400	0
201	20250514	171800	13518145800	97400	97400	97400	97400	0
202	20250514	171700	13518145800	97400	97400	97400	97400	0
203	20250514	171600	13518145800	97400	97400	97400	97400	0
204	20250514	171500	13518145800	97400	97400	97400	97400	0
205	20250514	171400	13518145800	97400	97400	97400	97400	0
206	20250514	171300	13518145800	97400	97400	97400	97400	0
207	20250514	171200	13518145800	97400	97400	97400	97400	0
208	20250514	171100	13518145800	97400	97400	97400	97400	0
209	20250514	171000	13518145800	97400	97400	97400	97400	0
210	20250514	170900	13518145800	97400	97400	97400	97400	0
211	20250514	170800	13518145800	97400	97400	97400	97400	0
212	20250514	170700	13518145800	97400	97400	97400	97400	1180
213	20250514	170600	13518145800	97400	97400	97400	97400	0
214	20250514	170500	13518145800	97400	97400	97400	97400	0
215	20250514	170400	13518145800	97400	97400	97400	97400	0
216	20250514	170300	13518145800	97400	97400	97400	97400	0
217	20250514	170200	13518145800	97400	97400	97400	97400	0
218	20250514	170100	13518145800	97400	97400	97400	97400	0
219	20250514	170000	13518145800	97400	97400	97400	97400	0
220	20250514	165900	13518145800	97400	97400	97400	97400	0
221	20250514	165800	13518145800	97400	97400	97400	97400	0
222	20250514	165700	13518145800	97400	97400	97400	97400	0
223	20250514	165600	13518145800	97400	97400	97400	97400	0
224	20250514	165500	13518145800	97400	97400	97400	97400	0
225	20250514	165400	13518145800	97400	97400	97400	97400	0
226	20250514	165300	13518145800	97400	97400	97400	97400	0
227	20250514	165200	13518145800	97400	97400	97400	97400	0
228	20250514	165100	13518145800	97400	97400	97400	97400	0
229	20250514	165000	13518145800	97400	97400	97400	97400	0
230	20250514	164900	13518145800	97400	97400	97400	97400	0
231	20250514	164800	13518145800	97400	97400	97400	97400	0
232	20250514	164700	13518145800	97400	97400	97400	97400	0
233	20250514	164600	13518145800	97400	97400	97400	97400	0
234	20250514	164500	13518145800	97400	97400	97400	97400	0
235	20250514	164400	13518145800	97400	97400	97400	97400	0
236	20250514	164300	13518145800	97400	97400	97400	97400	0
237	20250514	164200	13518145800	97400	97400	97400	97400	0
238	20250514	164100	13518145800	97400	97400	97400	97400	0
239	20250514	164000	13518145800	97400	97400	97400	97400	0
240	20250514	163900	13518145800	97400	97400	97400	97400	0
241	20250514	163800	13518145800	97400	97400	97400	97400	0
242	20250514	163700	13518145800	97400	97400	97400	97400	1180
243	20250514	163600	13518145800	97400	97400	97400	97400	0
244	20250514	163500	13518145800	97400	97400	97400	97400	0
245	20250514	163400	13518145800	97400	97400	97400	97400	0
246	20250514	163300	13518145800	97400	97400	97400	97400	0
247	20250514	163200	13518145800	97400	97400	97400	97400	0
248	20250514	163100	13518145800	97400	97400	97400	97400	0
249	20250514	163000	13518145800	97400	97400	97400	97400	0
250	20250514	162900	13518145800	97400	97400	97400	97400	0
251	20250514	162800	13518145800	97400	97400	97400	97400	0
252	20250514	162700	13518145800	97400	97400	97400	97400	0
253	20250514	162600	13518145800	97400	97400	97400	97400	0
254	20250514	162500	13518145800	97400	97400	97400	97400	0
255	20250514	162400	13518145800	97400	97400	97400	97400	0
256	20250514	162300	13518145800	97400	97400	97400	97400	0
257	20250514	162200	13518145800	97400	97400	97400	97400	0
258	20250514	162100	13518145800	97400	97400	97400	97400	0
259	20250514	162000	13518145800	97400	97400	97400	97400	0
260	20250514	161900	13518145800	97400	97400	97400	97400	0
261	20250514	161800	13518145800	97400	97400	97400	97400	0
262	20250514	161700	13518145800	97400	97400	97400	97400	0
263	20250514	161600	13518145800	97400	97400	97400	97400	0
264	20250514	161500	13518145800	97400	97400	97400	97400	0
265	20250514	161400	13518145800	97400	97400	97400	97400	0
266	20250514	161300	13518145800	97400	97400	97400	97400	0
267	20250514	161200	13518145800	97400	97400	97400	97400	0
268	20250514	161100	13518145800	97400	97400	97400	97400	0
269	20250514	161000	13518145800	97400	97400	97400	97400	0
270	20250514	160900	13518145800	97400	97400	97400	97400	0
271	20250514	160800	13518145800	97400	97400	97400	97400	0
272	20250514	160700	13518145800	97400	97400	97400	97400	1180
273	20250514	160600	13518145800	97400	97400	97400	97400	0
274	20250514	160500	13518145800	97400	97400	97400	97400	0
275	20250514	160400	13518145800	97400	97400	97400	97400	0
276	20250514	160300	13518145800	97400	97400	97400	97400	0
277	20250514	160200	13518145800	97400	97400	97400	97400	0
278	20250514	160100	13518145800	97400	97400	97400	97400	0
279	20250514	160000	13518145800	97400	97400	97400	97400	0
280	20250514	155900	13518145800	97400	97400	97400	97400	0
281	20250514	155800	13518145800	97400	97400	97400	97400	0
282	20250514	155700	13518145800	97400	97400	97400	97400	0
283	20250514	155600	13518145800	97400	97400	97400	97400	0
284	20250514	155500	13518145800	97400	97400	97400	97400	0
285	20250514	155400	13518145800	97400	97400	97400	97400	0
286	20250514	155300	13518145800	97400	97400	97400	97400	0
287	20250514	155200	13518145800	97400	97400	97400	97400	0
288	20250514	155100	13518145800	97400	97400	97400	97400	0
289	20250514	155000	13518145800	97400	97400	97400	97400	0
290	20250514	154900	13518145800	97400	97400	97400	97400	0
291	20250514	154800	13518145800	97400	97400	97400	97400	0
292	20250514	154700	13518145800	97400	97400	97400	97400	0
293	20250514	154600	13518145800	97400	97400	97400	97400	0
294	20250514	154500	13518145800	97400	97400	97400	97400	0
295	20250514	154400	13518145800	97400	97400	97400	97400	0
296	20250514	154300	13518145800	97400	97400	97400	97400	0
297	20250514	154200	13518145800	97400	97400	97400	97400	0
298	20250514	154100	13518145800	97400	97400	97400	97400	0
299	20250514	154000	13518145800	97400	97400	97400	97400	0
300	20250514	153900	13518145800	97400	97400	97400	97400	0
301	20250514	153800	13518145800	97400	97400	97400	97400	0
302	20250514	153700	13518145800	97400	97400	97400	97400	1180
303	20250514	153600	13518145800	97400	97400	97400	97400	0
304	20250514	153500	13518145800	97400	97400	97400	97400	0
305	20250514	153400	13518145800	97400	97400	97400	97400	0
306	20250514	153300	13518145800	97400	97400	97400	97400	0
307	20250514	153200	13518145800	97400	97400	97400	97400	0
308	20250514	153100	13518145800	97400	97400	97400	97400	0
309	20250514	153000	13518145800	97400	97400	97400	97400	1180
310	20250514	152900	13403213800	97600	97600	97600	97600	0
311	20250514	152800	13403213800	97600	97600	97600	97600	0
312	20250514	152700	13403213800	97600	97600	97600	97600	0
313	20250514	152600	13403213800	97600	97600	97600	97600	0
314	20250514	152500	13403213800	97600	97600	97600	97600	0
315	20250514	152400	13403213800	97600	97600	97600	97600	0
316	20250514	152300	13403213800	97600	97600	97600	97600	0
317	20250514	152200	13403213800	97600	97600	97600	97600	0
318	20250514	152100	13403213800	97600	97600	97600	97600	0
319	20250514	152000	13403213800	97600	97600	97600	97600	0
320	20250514	151900	13403213800	97600	96300	97900	96200	946
321	20250514	151800	13311164200	96800	96400	96900	96200	288
322	20250514	151700	13283404100	97000	96300	97000	96300	365
323	20250514	151600	13248162600	96300	96300	96600	96200	301
324	20250514	151500	13219158600	96600	96600	96600	96300	200
325	20250514	151400	13199867000	96400	96450	96600	96200	199
326	20250514	151300	13180676000	96600	96650	96700	96400	256
327	20250514	151200	13155960550	96700	96800	96800	96400	324
328	20250514	151100	13124662650	96600	96400	96600	96200	273
329	20250514	151000	13098329000	96600	96900	96900	96300	274
330	20250514	150900	13071888000	96500	96500	97700	96400	1292
331	20250514	150800	12946074700	96700	96100	96700	96000	569
332	20250514	150700	12891365600	96000	96200	96200	96000	627
333	20250514	150600	12831102400	96100	96300	96400	96100	919
334	20250514	150500	12742675550	96400	96500	96600	96200	855
335	20250514	150400	12660274000	96600	96800	96900	96500	232
336	20250514	150300	12637851600	96800	96700	96800	96600	271
337	20250514	150200	12611643000	96800	96600	96900	96600	296
338	20250514	150100	12582981200	96800	96800	96800	96500	267
339	20250514	150000	12557149200	96700	96800	97000	96500	378
340	20250514	145900	12520584900	96900	97100	97300	96700	203
341	20250514	145800	12500893900	97200	96600	97500	96400	3137
342	20250514	145700	12198283700	96700	97700	97700	96600	2647
343	20250514	145600	11941408000	97700	97700	98000	97700	579
344	20250514	145500	11884729600	97600	97500	97800	97500	338
345	20250514	145400	11851744700	97600	97400	97600	97300	271
346	20250514	145300	11825302900	97100	97200	97300	97100	188
347	20250514	145200	11807027400	97100	97200	97400	97100	313
348	20250514	145100	11776603500	97100	97000	97100	97000	107
349	20250514	145000	11766217400	97000	97100	97300	97000	475
350	20250514	144900	11720115000	97200	97400	97400	97100	99
351	20250514	144800	11710487200	97400	97500	97500	97400	147
352	20250514	144700	11696164700	97600	97600	97600	97500	210
353	20250514	144600	11675686200	97500	97400	97500	97300	116
354	20250514	144500	11664388000	97400	97300	97400	97200	298
355	20250514	144400	11635400000	97300	97200	97300	97100	114
356	20250514	144300	11624320900	97100	97500	97500	97100	349
357	20250514	144200	11590383900	97500	97500	97600	97500	357
358	20250514	144100	11555575800	97600	97800	97800	97500	742
359	20250514	144000	11483068200	97800	97900	97900	97800	301
360	20250514	143900	11453610000	98000	98200	98300	97900	705
361	20250514	143800	11384422850	98300	97800	98300	97800	822
362	20250514	143700	11303862450	97900	97700	97900	97700	424
363	20250514	143600	11262409550	97600	97300	97600	97300	220
364	20250514	143500	11240960400	97300	96900	97400	96900	380
365	20250514	143400	11203992400	96800	96700	96800	96700	251
366	20250514	143300	11179696800	96600	96600	96800	96600	356
367	20250514	143200	11145286200	96700	96700	96700	96400	4962
368	20250514	143100	10666434300	96700	96800	96800	96700	208
369	20250514	143000	10646319300	96900	96700	96900	96700	73
370	20250514	142900	10639256600	96800	96700	96800	96600	263
371	20250514	142800	10613826300	96700	96700	96700	96600	164
372	20250514	142700	10597971200	96700	96800	96800	96700	152
373	20250514	142600	10583258600	96900	96800	96900	96800	409
374	20250514	142500	10543656300	96800	96900	96900	96800	161
375	20250514	142400	10528061350	96800	96800	96800	96800	191
376	20250514	142300	10509572550	96900	96800	96900	96800	83
377	20250514	142200	10501537950	96800	96700	97000	96700	358
378	20250514	142100	10466834650	96600	96600	96600	96500	278
379	20250514	142000	10439984950	96600	97350	97350	96600	268
380	20250514	141900	10413965200	97300	96900	97300	96900	236
381	20250514	141800	10391036250	97000	96700	97000	96700	243
382	20250514	141700	10367533450	96700	96700	96700	96700	79
383	20250514	141600	10359894150	96700	96800	96900	96400	492
384	20250514	141500	10312321750	96800	97100	97100	96800	280
385	20250514	141400	10285180950	97000	97250	97250	97000	112
386	20250514	141300	10274313350	97200	97100	97300	97100	145
387	20250514	141200	10260219300	97000	97000	97100	96800	304
388	20250514	141100	10230737900	97200	97100	97200	97000	219
389	20250514	141000	10209476600	96900	97400	97400	96600	524
390	20250514	140900	10158646700	97200	97400	97400	97200	130
391	20250514	140800	10145995900	97400	97500	97900	97400	380
392	20250514	140700	10108908100	97500	97400	97500	97300	184
393	20250514	140600	10090988800	97400	97600	97600	97400	245
394	20250514	140500	10067096900	97600	97900	98000	97600	283
395	20250514	140400	10039406400	97900	97900	98100	97900	183
396	20250514	140300	10021480600	97900	97800	97900	97800	260
397	20250514	140200	9996033200	97800	98000	98000	97800	527
398	20250514	140100	9944416100	98000	98200	98400	98000	1303
399	20250514	140000	9816601400	98200	98100	98400	98100	482
400	20250514	135900	9769301600	98100	98200	98500	98100	239
401	20250514	135800	9745828300	98100	98000	98300	98000	455
402	20250514	135700	9701176500	98000	97900	98000	97800	568
403	20250514	135600	9645532700	97900	97900	98100	97900	209
404	20250514	135500	9625055700	98000	97400	98000	97400	234
405	20250514	135400	9602193600	97300	97100	97400	96900	340
406	20250514	135300	9569128100	97100	97450	97450	97000	259
407	20250514	135200	9543982300	97500	97500	97600	97500	167
408	20250514	135100	9527688700	97600	98100	98100	97000	602
409	20250514	135000	9468952450	98100	98400	98700	98100	1544
410	20250514	134900	9316944650	98400	98500	98800	98200	1029
411	20250514	134800	9215726500	98500	97600	98800	97400	2096
412	20250514	134700	9010223100	97500	97600	97600	97200	1389
413	20250514	134600	8874797950	97500	96600	97600	96500	911
414	20250514	134500	8786198850	96500	96100	96500	95900	441
415	20250514	134400	8743765250	96100	95700	96100	95700	436
416	20250514	134300	8701996050	95600	95500	95600	95400	314
417	20250514	134200	8672012650	95500	95600	95600	95500	40
418	20250514	134100	8668192450	95600	95500	95600	95400	265
419	20250514	134000	8642869350	95600	95700	95700	95400	684
420	20250514	133900	8577487650	95600	95800	95800	95600	246
421	20250514	133800	8553954450	95700	95800	95900	95700	117
422	20250514	133700	8542750750	95800	96000	96000	95800	188
423	20250514	133600	8524706350	96000	95900	96000	95800	195
424	20250514	133500	8506000950	96000	96100	96300	96000	376
425	20250514	133400	8469872550	96100	96100	96200	96000	252
426	20250514	133300	8445644450	96100	95600	96100	95600	348
427	20250514	133200	8412253850	95600	95600	95800	95600	237
428	20250514	133100	8389581550	95600	95800	95800	95600	637
429	20250514	133000	8328624250	95900	95600	95900	95600	141
430	20250514	132900	8315111650	95600	95300	95800	95300	420
431	20250514	132800	8274989050	95200	95000	95500	95000	220
432	20250514	132700	8254024950	95000	95000	95100	94900	259
433	20250514	132600	8229404450	95000	95000	95100	95000	114
434	20250514	132500	8218568250	94900	95300	95400	94900	344
435	20250514	132400	8185810300	95300	95400	95400	95300	128
436	20250514	132300	8173609000	95400	95200	95400	95100	366
437	20250514	132200	8138734100	95200	95200	95200	94900	211
438	20250514	132100	8118664000	95300	95200	95500	95200	27
439	20250514	132000	8116089700	95100	94900	95100	94800	240
440	20250514	131900	8093309900	94900	95000	95100	94900	118
441	20250514	131800	8082100400	95000	95200	95200	95000	309
442	20250514	131700	8052701450	95400	95500	95500	95300	236
443	20250514	131600	8030183450	95600	95100	95700	95100	309
444	20250514	131500	8000687250	95000	95000	95200	94900	153
445	20250514	131400	7986140450	95000	95000	95100	94900	241
446	20250514	131300	7963243650	94900	95000	95200	94900	136
447	20250514	131200	7950321900	95100	95700	95800	94800	166
448	20250514	131100	7934461000	95900	94900	96100	94800	789
449	20250514	131000	7859170700	94850	94800	94850	94600	235
450	20250514	130900	7836907850	94800	94600	94900	94600	227
451	20250514	130800	7815387650	94700	94900	94900	94700	215
452	20250514	130700	7795020350	94800	95000	95000	94800	98
453	20250514	130600	7785725250	94900	95000	95100	94900	246
454	20250514	130500	7762343850	95000	94700	95000	94700	285
455	20250514	130400	7735302950	94600	94700	94800	94600	255
456	20250514	130300	7711140250	94800	94800	94900	94800	212
457	20250514	130200	7691042350	94800	94900	95000	94700	110
458	20250514	130100	7680608250	94900	95000	95000	94900	121
459	20250514	130000	7669113350	95000	95200	95200	94500	1474
460	20250514	125900	7529198650	95200	95200	95400	95200	118
461	20250514	125800	7517958150	95200	95100	95300	95100	479
462	20250514	125700	7472349550	95100	95000	95100	95000	245
463	20250514	125600	7449065750	95100	95100	95100	95000	97
464	20250514	125500	7439845050	95000	94800	95000	94700	258
465	20250514	125400	7415395600	94800	94800	94800	94700	164
466	20250514	125300	7399857100	94800	94800	94800	94700	190
467	20250514	125200	7381854600	94800	95200	95200	94800	130
468	20250514	125100	7369515000	95100	94900	95100	94900	282
469	20250514	125000	7342735300	94900	94800	94900	94700	226
470	20250514	124900	7321306400	94800	95100	95100	94800	384
471	20250514	124800	7284820900	95100	95100	95100	95100	192
472	20250514	124700	7266561700	95000	95000	95100	94900	315
473	20250514	124600	7236624100	95000	95000	95200	95000	103
474	20250514	124500	7226828100	95000	94800	95100	94800	407
475	20250514	124400	7188143600	94800	94600	94800	94600	214
476	20250514	124300	7167876000	94700	94700	94700	94600	227
477	20250514	124200	7146394400	94700	94300	94700	94300	296
478	20250514	124100	7118419250	94300	94200	94400	94200	333
479	20250514	124000	7087011550	94200	94300	94300	94200	111
480	20250514	123900	7076551750	94300	94300	94400	94200	258
481	20250514	123800	7052222500	94300	94200	94300	94200	273
482	20250514	123700	7026479600	94300	94300	94600	94200	32
483	20250514	123600	7023461200	94600	94200	94600	94100	193
484	20250514	123500	7005274900	94100	94100	94300	94000	319
485	20250514	123400	6975257500	94100	94200	94200	94100	632
486	20250514	123300	6915758700	94100	94200	94300	94100	309
487	20250514	123200	6886666400	94100	94100	94300	94100	157
488	20250514	123100	6871881300	94200	94200	94500	94000	2274
489	20250514	123000	6657810100	94300	94900	94900	94300	4204
490	20250514	122900	6260904100	94900	95000	95000	94800	554
491	20250514	122800	6208321600	95000	95000	95100	95000	164
492	20250514	122700	6192741500	95000	95000	95000	94900	196
493	20250514	122600	6174128300	94900	95000	95000	94900	160
494	20250514	122500	6158935400	95000	95000	95100	95000	300
495	20250514	122400	6130433750	95100	95100	95200	94900	574
496	20250514	122300	6075892150	95200	95100	95400	95000	116
497	20250514	122200	6064855550	95000	95300	95300	95000	610
498	20250514	122100	6006813750	95200	95000	96000	94700	4086
499	20250514	122000	5614926650	95000	94300	95000	94200	418
500	20250514	121900	5575463850	94300	94500	94700	94300	541
501	20250514	121800	5524374150	94500	94400	94500	94300	313
502	20250514	121700	5494817500	94400	94200	94500	94200	325
503	20250514	121600	5464187600	94300	94600	94800	94300	293
504	20250514	121500	5436516950	94650	94600	94800	94500	569
505	20250514	121400	5382719800	94500	94500	94700	94500	385
506	20250514	121300	5346323900	94500	94700	94800	94500	1447
507	20250514	121200	5209439100	94700	94800	94800	94600	208
508	20250514	121100	5189737300	94800	95300	95300	94600	1681
509	20250514	121000	5030169300	95200	95400	95400	95000	994
510	20250514	120900	4935574200	95400	95700	95800	95300	709
511	20250514	120800	4867873300	95700	96200	96300	95600	2090
512	20250514	120700	4667241800	96100	96800	96800	96100	2208
513	20250514	120600	4454359600	96800	97200	97300	96800	419
514	20250514	120500	4413695100	97200	97400	97400	97200	60
515	20250514	120400	4407853900	97400	97400	97400	97400	2
516	20250514	120300	4407659100	97400	97400	97400	97400	3
517	20250514	120200	4407366900	97300	97500	97500	97300	250
518	20250514	120100	4382997700	97500	97300	97500	97300	20
519	20250514	120000	4381050700	97300	97450	97500	97200	43
520	20250514	115900	4376862300	97500	97200	97500	97200	138
521	20250514	115800	4363445900	97200	97200	97200	97200	385
522	20250514	115700	4326023900	97200	97050	97200	97050	87
523	20250514	115600	4317573250	97100	97000	97100	97000	83
524	20250514	115500	4309519850	97000	96900	97000	96900	557
525	20250514	115400	4255501150	96900	96850	96900	96850	189
526	20250514	115300	4237187100	96900	96850	96900	96850	2
527	20250514	115200	4236993350	96850	96750	96850	96750	33
528	20250514	115100	4233798750	96800	96800	96800	96700	77
529	20250514	115000	4226346550	96700	96800	96800	96700	13
530	20250514	114900	4225088250	96700	96800	96800	96700	72
531	20250514	114800	4218123750	96800	96800	96800	96700	27
532	20250514	114700	4215510350	96800	96800	96800	96800	64
533	20250514	114600	4209315150	96900	96750	96900	96750	6
534	20250514	114500	4208733900	96700	96800	96800	96700	30
535	20250514	114400	4205830100	96800	96800	96800	96600	128
536	20250514	114300	4193440300	96900	96600	96900	96600	112
537	20250514	114200	4182610700	96600	96600	96600	96600	12
538	20250514	114100	4181451500	96600	96800	96800	96400	1660
539	20250514	114000	4021168800	96900	96950	97000	96900	67
540	20250514	113900	4014674150	96950	96900	97000	96800	67
541	20250514	113800	4008181050	96900	96900	96900	96800	57
542	20250514	113700	4002661150	96500	96500	96800	96500	129
543	20250514	113600	3990210250	96500	96500	96500	96400	41
544	20250514	113500	3986253950	96400	96500	96600	96300	165
545	20250514	113400	3970353050	96600	96600	96700	96300	513
546	20250514	113300	3920833150	96600	96800	96800	96500	506
547	20250514	113200	3871953550	97200	97100	97200	96600	2460
548	20250514	113100	3634131050	97000	97000	97100	97000	82
549	20250514	113000	3626170550	97000	97100	97100	97000	16
550	20250514	112900	3624617550	97100	97200	97200	97000	276
551	20250514	112800	3597827850	97100	97500	97500	97100	739
552	20250514	112700	3525967550	97500	97500	97500	97500	52
553	20250514	112600	3520897550	97500	97500	97600	97500	244
554	20250514	112500	3497097550	97600	97600	97800	97500	1810
555	20250514	112400	3320441950	97600	98000	98000	97500	57
556	20250514	112300	3314873950	98000	98200	98200	98000	16
557	20250514	112200	3313305550	98000	98000	98000	98000	116
558	20250514	112100	3301937550	98000	97500	98000	97500	188
559	20250514	112000	3283537850	97500	97200	97500	97200	238
560	20250514	111900	3260358550	97200	97300	97300	97000	119
561	20250514	111800	3248785250	96900	97300	97400	96500	1568
562	20250514	111700	3096872550	97500	97500	97600	97200	548
563	20250514	111600	3043582750	97500	97800	97800	97400	568
564	20250514	111500	2988140850	97800	97750	97800	97700	24
565	20250514	111400	2985794100	97800	97800	97900	97800	66
566	20250514	111300	2979337400	97900	97900	98000	97900	182
567	20250514	111200	2961519500	98000	97900	98000	97900	77
568	20250514	111100	2953974800	98000	98100	98100	97900	208
569	20250514	111000	2933593700	98100	98200	98200	98100	87
570	20250514	110900	2925058900	98100	98100	98200	98100	196
571	20250514	110800	2905828500	98100	98700	98700	98000	4380
572	20250514	110700	2475931600	98700	98800	98800	98700	31
573	20250514	110600	2472870300	98900	98800	98900	98800	10
574	20250514	110500	2471882200	98800	98700	98800	98700	29
575	20250514	110400	2469017200	98800	98800	98850	98800	78
576	20250514	110300	2461308150	98800	98800	98900	98700	155
577	20250514	110200	2445991950	98700	98700	98700	98700	44
578	20250514	110100	2441649150	98700	98700	98700	98700	29
579	20250514	110000	2438786850	98700	98800	98800	98700	13
580	20250514	105900	2437502950	99000	98900	99000	98900	100
581	20250514	105800	2427603650	98900	98900	98900	98900	0
582	20250514	105700	2427603650	98900	99000	99000	98900	134
583	20250514	105600	2414339350	99000	98800	99000	98700	40
584	20250514	105500	2410387350	98900	98900	98900	98900	19
585	20250514	105400	2408508250	99000	99000	99000	99000	49
586	20250514	105300	2403657250	98900	98800	98900	98800	30
587	20250514	105200	2400692750	98800	98900	98900	98800	29
588	20250514	105100	2397824950	98900	98900	98900	98800	140
589	20250514	105000	2383979050	98900	98700	98900	98700	10
590	20250514	104900	2382990350	98700	98700	98700	98700	2
591	20250514	104800	2382792950	98700	98800	98800	98500	421
592	20250514	104700	2341247750	98800	98800	98800	98800	24
593	20250514	104600	2338876550	98800	98900	98900	98700	153
594	20250514	104500	2323755350	98800	99000	99000	98700	50
595	20250514	104400	2318814000	99000	99000	99000	98700	8
596	20250514	104300	2318023400	99000	98800	99000	98600	102
597	20250514	104200	2307964300	98900	98900	98900	98900	5
598	20250514	104100	2307469800	98900	98900	98900	98900	5
599	20250514	104000	2306975300	98900	98800	98900	98600	49
600	20250514	103900	2302136700	98900	99300	99300	98800	732
601	20250514	103800	2229601900	99400	99400	99400	99400	20
602	20250514	103700	2227613900	99400	99400	99900	99400	38
603	20250514	103600	2223826400	99400	99400	99400	99400	8
604	20250514	103500	2223031200	99400	99300	99400	99300	2
605	20250514	103400	2222832500	99500	99500	99500	99500	0
606	20250514	103300	2222832500	99500	99300	99500	99300	92
607	20250514	103200	2213686500	99300	99600	99600	99300	1110
608	20250514	103100	2103244400	99900	99900	99900	99900	1
609	20250514	103000	2103144500	99900	99600	99900	99600	21
610	20250514	102900	2101049600	99600	99900	99900	99600	52
611	20250514	102800	2095866900	100000	100000	100000	100000	0
612	20250514	102700	2095866900	100000	100000	100000	100000	2
613	20250514	102600	2095666900	99600	99900	100000	99600	182
614	20250514	102500	2077507900	99700	99600	99700	99600	3
615	20250514	102400	2077208900	99600	99600	99600	99600	71
616	20250514	102300	2070137300	99600	99600	99600	99500	315
617	20250514	102200	2038769000	99700	100000	100000	99700	537
618	20250514	102100	1985138900	100000	99900	100000	99900	202
619	20250514	102000	1964951700	100000	100000	100000	100000	2
620	20250514	101900	1964751700	100100	100000	100100	99900	28
621	20250514	101800	1961954000	100200	100000	100300	99900	114
622	20250514	101700	1950534700	100000	100000	100000	100000	6
623	20250514	101600	1949934700	99900	100000	100000	99900	44
624	20250514	101500	1945538800	100000	100000	100100	99800	94
625	20250514	101400	1936141900	100000	100200	100200	100000	22
626	20250514	101300	1933940400	100200	99600	100200	99600	192
627	20250514	101200	1914755800	99600	100200	100200	99600	2534
628	20250514	101100	1661934700	100200	100000	100200	100000	27
629	20250514	101000	1659229700	100200	100200	100300	100000	67
630	20250514	100900	1652516300	100200	100100	100200	99900	101
631	20250514	100800	1642418200	100400	100200	100500	100200	61
632	20250514	100700	1636290300	100100	100000	100100	99900	64
633	20250514	100600	1629887100	100000	100400	100400	100000	698
634	20250514	100500	1559989700	100400	100600	101000	100400	123
635	20250514	100400	1547623900	101000	100800	101000	100600	254
636	20250514	100300	1522021200	100500	100900	100900	100500	20
637	20250514	100200	1520007600	100650	100600	100900	100500	117
638	20250514	100100	1508231650	100900	101100	101100	100900	93
639	20250514	100000	1498836350	101400	100800	101400	100700	797
640	20250514	095900	1418280850	100400	100700	100900	100400	259
641	20250514	095800	1392169850	100700	100400	100800	100400	51
642	20250514	095700	1387039350	100800	100900	100900	100500	91
643	20250514	095600	1377882150	100600	101000	101000	100600	119
644	20250514	095500	1365864750	101000	100500	101000	100400	413
645	20250514	095400	1324238050	100200	100500	100600	100200	178
646	20250514	095300	1306354400	100300	100300	100600	100300	988
647	20250514	095200	1207140900	100400	99900	100400	99900	768
648	20250514	095100	1130255200	99900	100000	100000	99900	100
649	20250514	095000	1120256200	100000	100000	100000	100000	7
650	20250514	094900	1119556200	100100	99500	100100	99200	80
651	20250514	094800	1111564900	99500	99400	99500	99400	26
652	20250514	094700	1108978100	99400	99400	99400	99400	5
653	20250514	094600	1108481100	99500	99500	99500	99500	40
654	20250514	094500	1104501100	99400	99700	99700	99400	97
655	20250514	094400	1094851000	100000	99600	100000	99600	38
656	20250514	094300	1091064300	99700	99700	99700	99700	11
657	20250514	094200	1089967600	99700	99700	99700	99700	92
658	20250514	094100	1080795200	100000	100000	100000	99800	102
659	20250514	094000	1070604700	100100	99900	100100	99900	9
660	20250514	093900	1069704000	100100	100100	100100	100100	0
661	20250514	093800	1069704000	100100	100000	100100	100000	100
662	20250514	093700	1059700200	99900	100000	100000	99900	530
663	20250514	093600	1006701500	100000	100100	100100	100000	407
664	20250514	093500	966001200	100300	100400	100400	100300	2
665	20250514	093400	965800500	100400	100300	100500	100300	180
666	20250514	093300	947734700	100000	100300	100350	100000	17
667	20250514	093200	946029750	100300	99900	100300	99900	29
668	20250514	093100	943128000	99900	99900	100000	99900	166
669	20250514	093000	926533600	99900	99500	99900	99500	13
670	20250514	092900	925236300	99300	99300	99300	99300	8
671	20250514	092800	924441900	99700	99400	99800	99100	445
672	20250514	092700	880118600	99000	98900	99500	98900	19
673	20250514	092600	878231200	98900	98500	98900	98500	220
674	20250514	092500	856497300	98700	98800	98800	98400	523
675	20250514	092400	804936100	98800	98800	98800	98800	0
676	20250514	092300	804936100	98800	98900	99000	98800	112
677	20250514	092200	793868600	98600	98700	99100	98600	497
678	20250514	092100	744835700	98700	99000	99000	98700	203
679	20250514	092000	724789600	98700	99500	99500	98700	402
680	20250514	091900	685052700	99500	99000	99500	99000	19
681	20250514	091800	683166200	99100	99200	99300	99100	55
682	20250514	091700	677709900	99200	99100	99400	99000	246
683	20250514	091600	653286100	99400	99400	99400	99300	18
684	20250514	091500	651497000	99100	99100	99100	99100	341
685	20250514	091400	617703900	99100	99000	99100	98800	548
686	20250514	091300	563457000	99000	98600	99000	98600	142
687	20250514	091200	549435400	98500	98500	98600	98200	550
688	20250514	091100	495315800	98600	98700	98800	98500	259
689	20250514	091000	469773300	98700	99200	99200	98700	378
690	20250514	090900	432346100	99100	99200	99200	99000	185
691	20250514	090800	414019100	99200	99800	99800	99200	307
692	20250514	090700	383492850	100000	100700	100700	100000	856
693	20250514	090600	297523450	100700	101100	101500	100700	135
694	20250514	090500	283854650	100900	100900	101100	100800	506
695	20250514	090400	232794950	100700	100200	100700	100100	222
696	20250514	090300	210547350	100200	101100	101100	100000	1061
697	20250514	090200	103935700	101100	99800	101100	99800	403
698	20250514	090100	63434500	99900	99400	100000	99400	285
699	20250514	090000	35005000	99100	99500	99500	98900	352