KissMeData/280360/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	204500	1237374050	116000	116000	116000	116000	628
3	20250513	204400	1237374050	116000	116000	116000	116000	0
4	20250513	204300	1237374050	116000	116000	116000	116000	0
5	20250513	204200	1237374050	116000	116000	116000	116000	0
6	20250513	204100	1237374050	116000	116000	116000	116000	0
7	20250513	204000	1237374050	116000	116000	116000	116000	0
8	20250513	203900	1237374050	116000	116000	116000	116000	0
9	20250513	203800	1237374050	116000	116000	116000	116000	0
10	20250513	203700	1237374050	116000	116000	116000	116000	0
11	20250513	203600	1237374050	116000	116000	116000	116000	0
12	20250513	203500	1237374050	116000	116000	116000	116000	0
13	20250513	203400	1237374050	116000	116000	116000	116000	0
14	20250513	203300	1237374050	116000	116000	116000	116000	0
15	20250513	203200	1237374050	116000	116000	116000	116000	0
16	20250513	203100	1237374050	116000	116000	116000	116000	0
17	20250513	203000	1237374050	116000	116000	116000	116000	0
18	20250513	202900	1237374050	116000	116000	116000	116000	0
19	20250513	202800	1237374050	116000	116000	116000	116000	0
20	20250513	202700	1237374050	116000	116000	116000	116000	0
21	20250513	202600	1237374050	116000	116000	116000	116000	0
22	20250513	202500	1237374050	116000	116000	116000	116000	0
23	20250513	202400	1237374050	116000	116000	116000	116000	0
24	20250513	202300	1237374050	116000	116000	116000	116000	0
25	20250513	202200	1237374050	116000	116000	116000	116000	0
26	20250513	202100	1237374050	116000	116000	116000	116000	0
27	20250513	202000	1237374050	116000	116000	116000	116000	0
28	20250513	201900	1237374050	116000	116000	116000	116000	0
29	20250513	201800	1237374050	116000	116000	116000	116000	0
30	20250513	201700	1237374050	116000	116000	116000	116000	0
31	20250513	201600	1237374050	116000	116000	116000	116000	0
32	20250513	201500	1237374050	116000	116000	116000	116000	628
33	20250513	201400	1237374050	116000	116000	116000	116000	0
34	20250513	201300	1237374050	116000	116000	116000	116000	0
35	20250513	201200	1237374050	116000	116000	116000	116000	0
36	20250513	201100	1237374050	116000	116000	116000	116000	0
37	20250513	201000	1237374050	116000	116000	116000	116000	0
38	20250513	200900	1237374050	116000	116000	116000	116000	0
39	20250513	200800	1237374050	116000	116000	116000	116000	0
40	20250513	200700	1237374050	116000	116000	116000	116000	0
41	20250513	200600	1237374050	116000	116000	116000	116000	0
42	20250513	200500	1237374050	116000	116000	116000	116000	0
43	20250513	200400	1237374050	116000	116000	116000	116000	0
44	20250513	200300	1237374050	116000	116000	116000	116000	0
45	20250513	200200	1237374050	116000	116000	116000	116000	0
46	20250513	200100	1237374050	116000	116000	116000	116000	0
47	20250513	200000	1237374050	116000	116000	116000	116000	0
48	20250513	195900	1237374050	116000	116000	116000	116000	0
49	20250513	195800	1237374050	116000	116000	116000	116000	0
50	20250513	195700	1237374050	116000	116000	116000	116000	0
51	20250513	195600	1237374050	116000	116000	116000	116000	0
52	20250513	195500	1237374050	116000	116000	116000	116000	0
53	20250513	195400	1237374050	116000	116000	116000	116000	0
54	20250513	195300	1237374050	116000	116000	116000	116000	0
55	20250513	195200	1237374050	116000	116000	116000	116000	0
56	20250513	195100	1237374050	116000	116000	116000	116000	0
57	20250513	195000	1237374050	116000	116000	116000	116000	0
58	20250513	194900	1237374050	116000	116000	116000	116000	0
59	20250513	194800	1237374050	116000	116000	116000	116000	0
60	20250513	194700	1237374050	116000	116000	116000	116000	0
61	20250513	194600	1237374050	116000	116000	116000	116000	0
62	20250513	194500	1237374050	116000	116000	116000	116000	628
63	20250513	194400	1237374050	116000	116000	116000	116000	0
64	20250513	194300	1237374050	116000	116000	116000	116000	0
65	20250513	194200	1237374050	116000	116000	116000	116000	0
66	20250513	194100	1237374050	116000	116000	116000	116000	0
67	20250513	194000	1237374050	116000	116000	116000	116000	0
68	20250513	193900	1237374050	116000	116000	116000	116000	0
69	20250513	193800	1237374050	116000	116000	116000	116000	0
70	20250513	193700	1237374050	116000	116000	116000	116000	0
71	20250513	193600	1237374050	116000	116000	116000	116000	0
72	20250513	193500	1237374050	116000	116000	116000	116000	0
73	20250513	193400	1237374050	116000	116000	116000	116000	0
74	20250513	193300	1237374050	116000	116000	116000	116000	0
75	20250513	193200	1237374050	116000	116000	116000	116000	0
76	20250513	193100	1237374050	116000	116000	116000	116000	0
77	20250513	193000	1237374050	116000	116000	116000	116000	0
78	20250513	192900	1237374050	116000	116000	116000	116000	0
79	20250513	192800	1237374050	116000	116000	116000	116000	0
80	20250513	192700	1237374050	116000	116000	116000	116000	0
81	20250513	192600	1237374050	116000	116000	116000	116000	0
82	20250513	192500	1237374050	116000	116000	116000	116000	0
83	20250513	192400	1237374050	116000	116000	116000	116000	0
84	20250513	192300	1237374050	116000	116000	116000	116000	0
85	20250513	192200	1237374050	116000	116000	116000	116000	0
86	20250513	192100	1237374050	116000	116000	116000	116000	0
87	20250513	192000	1237374050	116000	116000	116000	116000	0
88	20250513	191900	1237374050	116000	116000	116000	116000	0
89	20250513	191800	1237374050	116000	116000	116000	116000	0
90	20250513	191700	1237374050	116000	116000	116000	116000	0
91	20250513	191600	1237374050	116000	116000	116000	116000	0
92	20250513	191500	1237374050	116000	116000	116000	116000	628
93	20250513	191400	1237374050	116000	116000	116000	116000	0
94	20250513	191300	1237374050	116000	116000	116000	116000	0
95	20250513	191200	1237374050	116000	116000	116000	116000	0
96	20250513	191100	1237374050	116000	116000	116000	116000	0
97	20250513	191000	1237374050	116000	116000	116000	116000	0
98	20250513	190900	1237374050	116000	116000	116000	116000	0
99	20250513	190800	1237374050	116000	116000	116000	116000	0
100	20250513	190700	1237374050	116000	116000	116000	116000	0
101	20250513	190600	1237374050	116000	116000	116000	116000	0
102	20250513	190500	1237374050	116000	116000	116000	116000	0
103	20250513	190400	1237374050	116000	116000	116000	116000	0
104	20250513	190300	1237374050	116000	116000	116000	116000	0
105	20250513	190200	1237374050	116000	116000	116000	116000	0
106	20250513	190100	1237374050	116000	116000	116000	116000	0
107	20250513	190000	1237374050	116000	116000	116000	116000	0
108	20250513	185900	1237374050	116000	116000	116000	116000	0
109	20250513	185800	1237374050	116000	116000	116000	116000	0
110	20250513	185700	1237374050	116000	116000	116000	116000	0
111	20250513	185600	1237374050	116000	116000	116000	116000	0
112	20250513	185500	1237374050	116000	116000	116000	116000	0
113	20250513	185400	1237374050	116000	116000	116000	116000	0
114	20250513	185300	1237374050	116000	116000	116000	116000	0
115	20250513	185200	1237374050	116000	116000	116000	116000	0
116	20250513	185100	1237374050	116000	116000	116000	116000	0
117	20250513	185000	1237374050	116000	116000	116000	116000	0
118	20250513	184900	1237374050	116000	116000	116000	116000	0
119	20250513	184800	1237374050	116000	116000	116000	116000	0
120	20250513	184700	1237374050	116000	116000	116000	116000	0
121	20250513	184600	1237374050	116000	116000	116000	116000	0
122	20250513	184500	1237374050	116000	116000	116000	116000	628
123	20250513	184400	1237374050	116000	116000	116000	116000	0
124	20250513	184300	1237374050	116000	116000	116000	116000	0
125	20250513	184200	1237374050	116000	116000	116000	116000	0
126	20250513	184100	1237374050	116000	116000	116000	116000	0
127	20250513	184000	1237374050	116000	116000	116000	116000	0
128	20250513	183900	1237374050	116000	116000	116000	116000	0
129	20250513	183800	1237374050	116000	116000	116000	116000	0
130	20250513	183700	1237374050	116000	116000	116000	116000	0
131	20250513	183600	1237374050	116000	116000	116000	116000	0
132	20250513	183500	1237374050	116000	116000	116000	116000	0
133	20250513	183400	1237374050	116000	116000	116000	116000	0
134	20250513	183300	1237374050	116000	116000	116000	116000	0
135	20250513	183200	1237374050	116000	116000	116000	116000	0
136	20250513	183100	1237374050	116000	116000	116000	116000	0
137	20250513	183000	1237374050	116000	116000	116000	116000	0
138	20250513	182900	1237374050	116000	116000	116000	116000	0
139	20250513	182800	1237374050	116000	116000	116000	116000	0
140	20250513	182700	1237374050	116000	116000	116000	116000	0
141	20250513	182600	1237374050	116000	116000	116000	116000	0
142	20250513	182500	1237374050	116000	116000	116000	116000	0
143	20250513	182400	1237374050	116000	116000	116000	116000	0
144	20250513	182300	1237374050	116000	116000	116000	116000	0
145	20250513	182200	1237374050	116000	116000	116000	116000	0
146	20250513	182100	1237374050	116000	116000	116000	116000	0
147	20250513	182000	1237374050	116000	116000	116000	116000	0
148	20250513	181900	1237374050	116000	116000	116000	116000	0
149	20250513	181800	1237374050	116000	116000	116000	116000	0
150	20250513	181700	1237374050	116000	116000	116000	116000	0
151	20250513	181600	1237374050	116000	116000	116000	116000	0
152	20250513	181500	1237374050	116000	116000	116000	116000	628
153	20250513	181400	1237374050	116000	116000	116000	116000	0
154	20250513	181300	1237374050	116000	116000	116000	116000	0
155	20250513	181200	1237374050	116000	116000	116000	116000	0
156	20250513	181100	1237374050	116000	116000	116000	116000	0
157	20250513	181000	1237374050	116000	116000	116000	116000	0
158	20250513	180900	1237374050	116000	116000	116000	116000	0
159	20250513	180800	1237374050	116000	116000	116000	116000	0
160	20250513	180700	1237374050	116000	116000	116000	116000	0
161	20250513	180600	1237374050	116000	116000	116000	116000	0
162	20250513	180500	1237374050	116000	116000	116000	116000	0
163	20250513	180400	1237374050	116000	116000	116000	116000	0
164	20250513	180300	1237374050	116000	116000	116000	116000	0
165	20250513	180200	1237374050	116000	116000	116000	116000	0
166	20250513	180100	1237374050	116000	116000	116000	116000	0
167	20250513	180000	1237374050	116000	116000	116000	116000	0
168	20250513	175900	1237374050	116000	116000	116000	116000	0
169	20250513	175800	1237374050	116000	116000	116000	116000	0
170	20250513	175700	1237374050	116000	116000	116000	116000	0
171	20250513	175600	1237374050	116000	116000	116000	116000	0
172	20250513	175500	1237374050	116000	116000	116000	116000	0
173	20250513	175400	1237374050	116000	116000	116000	116000	0
174	20250513	175300	1237374050	116000	116000	116000	116000	0
175	20250513	175200	1237374050	116000	116000	116000	116000	0
176	20250513	175100	1237374050	116000	116000	116000	116000	0
177	20250513	175000	1237374050	116000	116000	116000	116000	0
178	20250513	174900	1237374050	116000	116000	116000	116000	0
179	20250513	174800	1237374050	116000	116000	116000	116000	0
180	20250513	174700	1237374050	116000	116000	116000	116000	0
181	20250513	174600	1237374050	116000	116000	116000	116000	0
182	20250513	174500	1237374050	116000	116000	116000	116000	628
183	20250513	174400	1237374050	116000	116000	116000	116000	0
184	20250513	174300	1237374050	116000	116000	116000	116000	0
185	20250513	174200	1237374050	116000	116000	116000	116000	0
186	20250513	174100	1237374050	116000	116000	116000	116000	0
187	20250513	174000	1237374050	116000	116000	116000	116000	0
188	20250513	173900	1237374050	116000	116000	116000	116000	0
189	20250513	173800	1237374050	116000	116000	116000	116000	0
190	20250513	173700	1237374050	116000	116000	116000	116000	0
191	20250513	173600	1237374050	116000	116000	116000	116000	0
192	20250513	173500	1237374050	116000	116000	116000	116000	0
193	20250513	173400	1237374050	116000	116000	116000	116000	0
194	20250513	173300	1237374050	116000	116000	116000	116000	0
195	20250513	173200	1237374050	116000	116000	116000	116000	0
196	20250513	173100	1237374050	116000	116000	116000	116000	0
197	20250513	173000	1237374050	116000	116000	116000	116000	0
198	20250513	172900	1237374050	116000	116000	116000	116000	0
199	20250513	172800	1237374050	116000	116000	116000	116000	0
200	20250513	172700	1237374050	116000	116000	116000	116000	0
201	20250513	172600	1237374050	116000	116000	116000	116000	0
202	20250513	172500	1237374050	116000	116000	116000	116000	0
203	20250513	172400	1237374050	116000	116000	116000	116000	0
204	20250513	172300	1237374050	116000	116000	116000	116000	0
205	20250513	172200	1237374050	116000	116000	116000	116000	0
206	20250513	172100	1237374050	116000	116000	116000	116000	0
207	20250513	172000	1237374050	116000	116000	116000	116000	0
208	20250513	171900	1237374050	116000	116000	116000	116000	0
209	20250513	171800	1237374050	116000	116000	116000	116000	0
210	20250513	171700	1237374050	116000	116000	116000	116000	0
211	20250513	171600	1237374050	116000	116000	116000	116000	0
212	20250513	171500	1237374050	116000	116000	116000	116000	628
213	20250513	171400	1237374050	116000	116000	116000	116000	0
214	20250513	171300	1237374050	116000	116000	116000	116000	0
215	20250513	171200	1237374050	116000	116000	116000	116000	0
216	20250513	171100	1237374050	116000	116000	116000	116000	0
217	20250513	171000	1237374050	116000	116000	116000	116000	0
218	20250513	170900	1237374050	116000	116000	116000	116000	0
219	20250513	170800	1237374050	116000	116000	116000	116000	0
220	20250513	170700	1237374050	116000	116000	116000	116000	0
221	20250513	170600	1237374050	116000	116000	116000	116000	0
222	20250513	170500	1237374050	116000	116000	116000	116000	0
223	20250513	170400	1237374050	116000	116000	116000	116000	0
224	20250513	170300	1237374050	116000	116000	116000	116000	0
225	20250513	170200	1237374050	116000	116000	116000	116000	0
226	20250513	170100	1237374050	116000	116000	116000	116000	0
227	20250513	170000	1237374050	116000	116000	116000	116000	0
228	20250513	165900	1237374050	116000	116000	116000	116000	0
229	20250513	165800	1237374050	116000	116000	116000	116000	0
230	20250513	165700	1237374050	116000	116000	116000	116000	0
231	20250513	165600	1237374050	116000	116000	116000	116000	0
232	20250513	165500	1237374050	116000	116000	116000	116000	0
233	20250513	165400	1237374050	116000	116000	116000	116000	0
234	20250513	165300	1237374050	116000	116000	116000	116000	0
235	20250513	165200	1237374050	116000	116000	116000	116000	0
236	20250513	165100	1237374050	116000	116000	116000	116000	0
237	20250513	165000	1237374050	116000	116000	116000	116000	0
238	20250513	164900	1237374050	116000	116000	116000	116000	0
239	20250513	164800	1237374050	116000	116000	116000	116000	0
240	20250513	164700	1237374050	116000	116000	116000	116000	0
241	20250513	164600	1237374050	116000	116000	116000	116000	0
242	20250513	164500	1237374050	116000	116000	116000	116000	628
243	20250513	164400	1237374050	116000	116000	116000	116000	0
244	20250513	164300	1237374050	116000	116000	116000	116000	0
245	20250513	164200	1237374050	116000	116000	116000	116000	0
246	20250513	164100	1237374050	116000	116000	116000	116000	0
247	20250513	164000	1237374050	116000	116000	116000	116000	0
248	20250513	163900	1237374050	116000	116000	116000	116000	0
249	20250513	163800	1237374050	116000	116000	116000	116000	0
250	20250513	163700	1237374050	116000	116000	116000	116000	0
251	20250513	163600	1237374050	116000	116000	116000	116000	0
252	20250513	163500	1237374050	116000	116000	116000	116000	0
253	20250513	163400	1237374050	116000	116000	116000	116000	0
254	20250513	163300	1237374050	116000	116000	116000	116000	0
255	20250513	163200	1237374050	116000	116000	116000	116000	0
256	20250513	163100	1237374050	116000	116000	116000	116000	0
257	20250513	163000	1237374050	116000	116000	116000	116000	0
258	20250513	162900	1237374050	116000	116000	116000	116000	0
259	20250513	162800	1237374050	116000	116000	116000	116000	0
260	20250513	162700	1237374050	116000	116000	116000	116000	0
261	20250513	162600	1237374050	116000	116000	116000	116000	0
262	20250513	162500	1237374050	116000	116000	116000	116000	0
263	20250513	162400	1237374050	116000	116000	116000	116000	0
264	20250513	162300	1237374050	116000	116000	116000	116000	0
265	20250513	162200	1237374050	116000	116000	116000	116000	0
266	20250513	162100	1237374050	116000	116000	116000	116000	0
267	20250513	162000	1237374050	116000	116000	116000	116000	0
268	20250513	161900	1237374050	116000	116000	116000	116000	0
269	20250513	161800	1237374050	116000	116000	116000	116000	0
270	20250513	161700	1237374050	116000	116000	116000	116000	0
271	20250513	161600	1237374050	116000	116000	116000	116000	0
272	20250513	161500	1237374050	116000	116000	116000	116000	628
273	20250513	161400	1237374050	116000	116000	116000	116000	0
274	20250513	161300	1237374050	116000	116000	116000	116000	0
275	20250513	161200	1237374050	116000	116000	116000	116000	0
276	20250513	161100	1237374050	116000	116000	116000	116000	0
277	20250513	161000	1237374050	116000	116000	116000	116000	0
278	20250513	160900	1237374050	116000	116000	116000	116000	0
279	20250513	160800	1237374050	116000	116000	116000	116000	0
280	20250513	160700	1237374050	116000	116000	116000	116000	0
281	20250513	160600	1237374050	116000	116000	116000	116000	0
282	20250513	160500	1237374050	116000	116000	116000	116000	0
283	20250513	160400	1237374050	116000	116000	116000	116000	0
284	20250513	160300	1237374050	116000	116000	116000	116000	0
285	20250513	160200	1237374050	116000	116000	116000	116000	0
286	20250513	160100	1237374050	116000	116000	116000	116000	0
287	20250513	160000	1237374050	116000	116000	116000	116000	0
288	20250513	155900	1237374050	116000	116000	116000	116000	0
289	20250513	155800	1237374050	116000	116000	116000	116000	0
290	20250513	155700	1237374050	116000	116000	116000	116000	0
291	20250513	155600	1237374050	116000	116000	116000	116000	0
292	20250513	155500	1237374050	116000	116000	116000	116000	0
293	20250513	155400	1237374050	116000	116000	116000	116000	0
294	20250513	155300	1237374050	116000	116000	116000	116000	0
295	20250513	155200	1237374050	116000	116000	116000	116000	0
296	20250513	155100	1237374050	116000	116000	116000	116000	0
297	20250513	155000	1237374050	116000	116000	116000	116000	0
298	20250513	154900	1237374050	116000	116000	116000	116000	0
299	20250513	154800	1237374050	116000	116000	116000	116000	0
300	20250513	154700	1237374050	116000	116000	116000	116000	0
301	20250513	154600	1237374050	116000	116000	116000	116000	0
302	20250513	154500	1237374050	116000	116000	116000	116000	628
303	20250513	154400	1237374050	116000	116000	116000	116000	0
304	20250513	154300	1237374050	116000	116000	116000	116000	0
305	20250513	154200	1237374050	116000	116000	116000	116000	0
306	20250513	154100	1237374050	116000	116000	116000	116000	0
307	20250513	154000	1237374050	116000	116000	116000	116000	0
308	20250513	153900	1237374050	116000	116000	116000	116000	0
309	20250513	153800	1237374050	116000	116000	116000	116000	0
310	20250513	153700	1237374050	116000	116000	116000	116000	0
311	20250513	153600	1237374050	116000	116000	116000	116000	0
312	20250513	153500	1237374050	116000	116000	116000	116000	0
313	20250513	153400	1237374050	116000	116000	116000	116000	0
314	20250513	153300	1237374050	116000	116000	116000	116000	0
315	20250513	153200	1237374050	116000	116000	116000	116000	0
316	20250513	153100	1237374050	116000	116000	116000	116000	0
317	20250513	153000	1237374050	116000	116000	116000	116000	628
318	20250513	152900	1164526050	115900	115900	115900	115900	0
319	20250513	152800	1164526050	115900	115900	115900	115900	0
320	20250513	152700	1164526050	115900	115900	115900	115900	0
321	20250513	152600	1164526050	115900	115900	115900	115900	0
322	20250513	152500	1164526050	115900	115900	115900	115900	0
323	20250513	152400	1164526050	115900	115900	115900	115900	0
324	20250513	152300	1164526050	115900	115900	115900	115900	0
325	20250513	152200	1164526050	115900	115900	115900	115900	0
326	20250513	152100	1164526050	115900	115900	115900	115900	0
327	20250513	152000	1164526050	115900	115900	115900	115900	0
328	20250513	151900	1164526050	115900	116100	116100	115900	14
329	20250513	151800	1162901650	116000	116200	116200	115900	77
330	20250513	151700	1153961850	116100	115900	116200	115900	92
331	20250513	151600	1143283550	116000	115900	116000	115900	19
332	20250513	151500	1141081050	116000	116000	116000	116000	77
333	20250513	151400	1132149050	116000	116100	116100	115900	66
334	20250513	151300	1124488650	116100	116100	116100	116000	17
335	20250513	151200	1122515150	116200	116200	116300	116100	165
336	20250513	151100	1103343150	116200	116100	116200	116100	23
337	20250513	151000	1100672750	116200	116500	116500	116200	200
338	20250513	150900	1077398850	116300	116300	116300	116200	90
339	20250513	150800	1066932050	116400	116200	116400	116200	48
340	20250513	150700	1061350150	116200	116300	116300	116200	37
341	20250513	150600	1057049550	116300	116200	116300	116200	69
342	20250513	150500	1049027350	116100	116200	116200	116100	20
343	20250513	150400	1046704950	116000	116000	116000	116000	16
344	20250513	150300	1044848950	115900	115800	115900	115800	25
345	20250513	150200	1041952850	115800	116000	116100	115800	51
346	20250513	150100	1036037350	115900	115800	115900	115800	32
347	20250513	150000	1032330750	115700	115800	115900	115700	46
348	20250513	145900	1027005350	115800	115700	115900	115700	76
349	20250513	145800	1018202250	115700	115700	115700	115700	19
350	20250513	145700	1016003950	115700	115700	115800	115700	37
351	20250513	145600	1011721350	115700	115700	115800	115700	19
352	20250513	145500	1009522950	115700	115700	115700	115700	18
353	20250513	145400	1007440350	115700	115700	115700	115700	16
354	20250513	145300	1005589150	115700	115800	115800	115700	20
355	20250513	145200	1003273550	115700	115700	115800	115700	31
356	20250513	145100	999685750	115800	115800	115800	115800	17
357	20250513	145000	997717150	115800	115900	116100	115800	33
358	20250513	144900	993894450	115900	115800	116100	115800	39
359	20250513	144800	989373450	115900	115800	116000	115800	27
360	20250513	144700	986243050	115800	115800	115800	115800	15
361	20250513	144600	984506050	115800	115800	116000	115800	106
362	20250513	144500	972217950	115900	115900	115900	115900	22
363	20250513	144400	969668150	115900	115900	115900	115900	8
364	20250513	144300	968740950	115900	115900	116100	115900	85
365	20250513	144200	958875350	115900	115900	116000	115700	67
366	20250513	144100	951108050	115600	115300	115900	115300	93
367	20250513	144000	940351750	115300	115400	115400	115300	39
368	20250513	143900	935852850	115400	115400	115500	115400	27
369	20250513	143800	932736850	115400	115400	115400	115400	27
370	20250513	143700	929621050	115400	115400	115500	115400	28
371	20250513	143600	926389550	115400	115400	115500	115400	23
372	20250513	143500	923734850	115400	115300	115400	115300	28
373	20250513	143400	920505250	115400	115400	115400	115300	21
374	20250513	143300	918081950	115400	115300	115400	115300	25
375	20250513	143200	915198550	115400	115300	115400	115300	18
376	20250513	143100	913122950	115300	115300	115400	115300	32
377	20250513	143000	909432150	115300	115400	115600	115300	33
378	20250513	142900	905623150	115500	115400	115500	115400	5
379	20250513	142800	905045850	115500	115400	115500	115400	15
380	20250513	142700	903313550	115400	115400	115400	115400	8
381	20250513	142600	902390350	115500	115500	115500	115500	10
382	20250513	142500	901235350	115500	115400	115500	115400	11
383	20250513	142400	899965850	115400	115400	115400	115400	3
384	20250513	142300	899619650	115400	115500	115500	115400	11
385	20250513	142200	898349250	115500	115400	115600	115400	10
386	20250513	142100	897194350	115400	115400	115500	115400	14
387	20250513	142000	895577950	115400	115500	115500	115400	6
388	20250513	141900	894885350	115400	115500	115500	115400	15
389	20250513	141800	893152950	115400	115500	115500	115400	9
390	20250513	141700	892113650	115500	115500	115500	115500	2
391	20250513	141600	891882650	115500	115500	115500	115500	7
392	20250513	141500	891074150	115600	115500	115600	115500	11
393	20250513	141400	889803500	115600	115600	115600	115600	4
394	20250513	141300	889341100	115400	115500	115500	115400	17
395	20250513	141200	887377800	115500	115400	115600	115400	21
396	20250513	141100	884951200	115400	115300	115400	115300	10
397	20250513	141000	883797500	115300	115500	115500	115300	17
398	20250513	140900	881836000	115400	115400	115400	115400	15
399	20250513	140800	880105000	115500	115400	115500	115300	13
400	20250513	140700	878604700	115400	115400	115400	115300	12
401	20250513	140600	877220000	115300	115300	115400	115300	8
402	20250513	140500	876297400	115400	115500	115500	115400	6
403	20250513	140400	875604700	115400	115500	115500	115300	16
404	20250513	140300	873758100	115500	115300	115500	115300	32
405	20250513	140200	870065500	115300	115300	115400	115300	5
406	20250513	140100	869488800	115300	115300	115400	115300	5
407	20250513	140000	868912200	115400	115400	115500	115400	53
408	20250513	135900	862795700	115400	115400	115400	115400	39
409	20250513	135800	858295100	115500	115400	115500	115400	5
410	20250513	135700	857717900	115400	115400	115500	115400	13
411	20250513	135600	856217600	115300	115300	115300	115300	7
412	20250513	135500	855410500	115300	115300	115400	115300	6
413	20250513	135400	854718500	115300	115300	115300	115300	4
414	20250513	135300	854257300	115400	115400	115400	115400	4
415	20250513	135200	853795700	115300	115400	115500	115300	14
416	20250513	135100	852180100	115400	115500	115500	115300	20
417	20250513	135000	849871000	115400	115400	115400	115300	30
418	20250513	134900	846409400	115300	115300	115300	115300	4
419	20250513	134800	845948200	115300	115300	115400	115300	12
420	20250513	134700	844564400	115300	115300	115300	115300	2
421	20250513	134600	844333800	115400	115300	115400	115300	4
422	20250513	134500	843872300	115200	115400	115400	115200	17
423	20250513	134400	841911100	115400	115400	115400	115400	5
424	20250513	134300	841334100	115400	115400	115400	115400	19
425	20250513	134200	839141500	115400	115400	115400	115400	14
426	20250513	134100	837525900	115500	115400	115500	115400	21
427	20250513	134000	835101300	115500	115400	115500	115400	6
428	20250513	133900	834408500	115400	115300	115400	115300	44
429	20250513	133800	829331100	115400	115500	115500	115200	122
430	20250513	133700	815253600	115400	115500	115500	115400	173
431	20250513	133600	795276200	115500	115500	115500	115500	3
432	20250513	133500	794929700	115500	115500	115500	115500	5
433	20250513	133400	794352200	115600	115500	115600	115500	8
434	20250513	133300	793428000	115600	115500	115600	115500	9
435	20250513	133200	792388400	115500	115500	115500	115500	2
436	20250513	133100	792157400	115600	115500	115600	115500	8
437	20250513	133000	791233000	115500	115500	115500	115500	3
438	20250513	132900	790886500	115500	115500	115500	115500	6
439	20250513	132800	790193500	115500	115600	115600	115500	4
440	20250513	132700	789731300	115500	115500	115500	115500	4
441	20250513	132600	789269300	115600	115600	115600	115600	0
442	20250513	132500	789269300	115600	115500	115600	115500	28
443	20250513	132400	786033000	115600	115500	115600	115500	7
444	20250513	132300	785224300	115500	115500	115500	115500	2
445	20250513	132200	784993300	115500	115500	115500	115500	8
446	20250513	132100	784069300	115500	115500	115600	115500	5
447	20250513	132000	783491700	115500	115600	115600	115500	7
448	20250513	131900	782682700	115500	115500	115500	115500	2
449	20250513	131800	782451700	115500	115500	115600	115500	8
450	20250513	131700	781527600	115600	115600	115600	115500	8
451	20250513	131600	780603100	115500	115500	115500	115500	1
452	20250513	131500	780487600	115500	115600	115600	115500	43
453	20250513	131400	775518000	115700	115600	115700	115600	11
454	20250513	131300	774246100	115600	115600	115600	115600	1
455	20250513	131200	774130500	115600	115600	115600	115600	5
456	20250513	131100	773552500	115600	115600	115700	115600	4
457	20250513	131000	773090000	115600	115600	115600	115600	4
458	20250513	130900	772627600	115600	115700	115700	115600	4
459	20250513	130800	772165100	115600	115600	115600	115600	12
460	20250513	130700	770777900	115600	115600	115700	115600	4
461	20250513	130600	770315300	115700	115700	115700	115700	6
462	20250513	130500	769621100	116000	116000	116000	116000	0
463	20250513	130400	769621100	116000	115700	116000	115600	18
464	20250513	130300	767538300	115600	115600	115600	115600	4
465	20250513	130200	767075900	115600	115600	115600	115600	7
466	20250513	130100	766266700	115600	115700	115700	115600	4
467	20250513	130000	765804200	115600	115600	115700	115600	12
468	20250513	125900	764416900	115600	115500	115600	115500	14
469	20250513	125800	762798700	115500	115500	115500	115500	1
470	20250513	125700	762683200	115600	115600	115700	115600	17
471	20250513	125600	760717800	115600	115600	115600	115600	0
472	20250513	125500	760717800	115600	115600	115600	115600	4
473	20250513	125400	760255400	115600	115600	115600	115600	2
474	20250513	125300	760024200	115700	115600	115700	115500	7
475	20250513	125200	759214950	115600	115600	115600	115600	1
476	20250513	125100	759099350	115600	115700	115700	115600	5
477	20250513	125000	758521250	115800	115800	115800	115800	1
478	20250513	124900	758405450	115700	115700	115700	115700	0
479	20250513	124800	758405450	115700	115700	115700	115700	32
480	20250513	124700	754703050	115600	115600	115600	115600	5
481	20250513	124600	754125050	115600	115600	115600	115600	0
482	20250513	124500	754125050	115600	115500	115600	115500	5
483	20250513	124400	753547250	115700	115600	115700	115500	45
484	20250513	124300	748341250	115600	115600	115700	115600	19
485	20250513	124200	746143450	115500	115500	115600	115500	5
486	20250513	124100	745565750	115500	115500	115500	115500	7
487	20250513	124000	744757250	115400	115800	115800	115300	482
488	20250513	123900	689073650	115800	115800	115800	115800	4
489	20250513	123800	688610450	115900	115800	115900	115800	2
490	20250513	123700	688378750	115900	115900	115900	115900	0
491	20250513	123600	688378750	115900	115800	115900	115800	10
492	20250513	123500	687220600	115800	115800	115800	115800	1
493	20250513	123400	687104800	115900	115900	115900	115900	2
494	20250513	123300	686873000	115800	115700	115800	115700	21
495	20250513	123200	684441700	115700	115700	115700	115700	4
496	20250513	123100	683978900	115800	115800	115800	115800	0
497	20250513	123000	683978900	115800	115700	115800	115700	18
498	20250513	122900	681896200	115700	115700	115700	115700	1
499	20250513	122800	681780500	115600	115600	115600	115600	2
500	20250513	122700	681549300	115700	115800	115800	115700	3
501	20250513	122600	681202100	115800	115800	115800	115800	2
502	20250513	122500	680970500	115900	115800	115900	115800	10
503	20250513	122400	679812400	115700	115700	115700	115700	8
504	20250513	122300	678886800	115700	115800	115800	115700	3
505	20250513	122200	678539500	115700	115800	115800	115700	4
506	20250513	122100	678076600	115700	115700	115700	115700	3
507	20250513	122000	677729500	115700	115700	115700	115700	6
508	20250513	121900	677035300	115700	115600	115700	115600	4
509	20250513	121800	676572700	115600	115600	115700	115600	5
510	20250513	121700	675994550	115600	115600	115600	115600	4
511	20250513	121600	675532150	115600	115700	115700	115600	46
512	20250513	121500	670210150	115600	115600	115600	115600	4
513	20250513	121400	669747750	115600	115600	115600	115600	0
514	20250513	121300	669747750	115600	115700	115800	115600	37
515	20250513	121200	665463950	115700	115700	115700	115700	16
516	20250513	121100	663612750	115900	115800	115900	115600	437
517	20250513	121000	613087950	116300	116300	116300	116300	1
518	20250513	120900	612971650	115700	115900	116300	115700	13
519	20250513	120800	611465200	115800	115800	115800	115800	8
520	20250513	120700	610538800	115700	115700	115700	115700	3
521	20250513	120600	610191700	115800	115800	115900	115800	13
522	20250513	120500	608686100	115900	115800	115900	115800	38
523	20250513	120400	604284500	115800	115800	115800	115800	1
524	20250513	120300	604168700	115800	115900	115900	115800	7
525	20250513	120200	603357700	116000	115900	116000	115900	4
526	20250513	120100	602893850	115900	115900	115900	115900	4
527	20250513	120000	602430250	115900	116100	116200	115900	8
528	20250513	115900	601501650	116000	115900	116000	115900	2
529	20250513	115800	601269750	115800	115800	115800	115800	0
530	20250513	115700	601269750	115800	116000	116000	115800	4
531	20250513	115600	600806150	116300	115900	116300	115900	13
532	20250513	115500	599298750	115800	115800	115800	115800	2
533	20250513	115400	599067150	115800	115800	115800	115800	9
534	20250513	115300	598024950	116100	116000	116300	116000	30
535	20250513	115200	594540250	115900	115800	115900	115800	3
536	20250513	115100	594192700	115900	115900	115900	115900	2
537	20250513	115000	593960900	116000	116000	116000	116000	7
538	20250513	114900	593148900	115800	115900	115900	115800	3
539	20250513	114800	592801300	116000	115900	116000	115900	11
540	20250513	114700	591525500	116000	116000	116000	116000	1
541	20250513	114600	591409500	115800	115800	115800	115800	0
542	20250513	114500	591409500	115800	115800	115900	115700	13
543	20250513	114400	589904100	115700	115800	115800	115700	4
544	20250513	114300	589441200	115700	115800	115800	115700	6
545	20250513	114200	588746600	115750	115700	115800	115700	11
546	20250513	114100	587473150	115800	115900	115900	115800	17
547	20250513	114000	585503050	115900	116000	116200	115900	13
548	20250513	113900	583995150	115900	116000	116000	115900	23
549	20250513	113800	581328750	116000	115900	116000	115900	7
550	20250513	113700	580517250	115900	115900	115900	115900	2
551	20250513	113600	580285450	115900	115900	115900	115900	2
552	20250513	113500	580053650	115900	115900	116000	115900	6
553	20250513	113400	579358150	115900	115950	115950	115900	4
554	20250513	113300	578894500	115900	115900	115900	115900	2
555	20250513	113200	578662700	116000	116000	116000	116000	2
556	20250513	113100	578430700	115900	115900	115900	115900	1
557	20250513	113000	578314800	115900	116100	116300	115900	8
558	20250513	112900	577385500	116000	116000	116000	116000	1
559	20250513	112800	577269500	116000	115900	116000	115900	7
560	20250513	112700	576457700	115900	115800	116000	115800	20
561	20250513	112600	574140300	115900	115900	115900	115900	0
562	20250513	112500	574140300	115900	115900	115900	115800	6
563	20250513	112400	573445100	115900	115900	115900	115900	3
564	20250513	112300	573097400	115900	115900	115900	115900	6
565	20250513	112200	572402000	116000	115800	116000	115800	13
566	20250513	112100	570894400	116000	115800	116000	115800	21
567	20250513	112000	568462000	116200	116000	116200	116000	8
568	20250513	111900	567533800	115900	116000	116000	115900	7
569	20250513	111800	566722400	116100	116000	116100	116000	3
570	20250513	111700	566374300	116000	116000	116000	116000	1
571	20250513	111600	566258300	115900	115800	115900	115700	8
572	20250513	111500	565331800	115900	115900	116000	115900	4
573	20250513	111400	564868100	115900	116000	116000	115900	10
574	20250513	111300	563708400	115900	115900	115900	115900	4
575	20250513	111200	563244800	115900	116000	116000	115900	6
576	20250513	111100	562549200	116100	116000	116100	116000	6
577	20250513	111000	561853100	116100	116100	116200	116000	8
578	20250513	110900	560924100	116100	116100	116100	116100	0
579	20250513	110800	560924100	116100	116100	116100	116000	6
580	20250513	110700	560227700	116000	116000	116000	116000	5
581	20250513	110600	559647700	116100	116100	116100	116100	0
582	20250513	110500	559647700	116100	116100	116100	116000	4
583	20250513	110400	559183400	116100	116300	116300	116000	75
584	20250513	110300	550473100	116200	116300	116300	116200	17
585	20250513	110200	548496700	116300	116300	116300	116300	3
586	20250513	110100	548147800	116100	115700	116100	115700	9
587	20250513	110000	547104400	116100	115800	116200	115700	11
588	20250513	105900	545828300	115900	116100	116100	115900	5
589	20250513	105800	545248200	115900	115900	115900	115900	2
590	20250513	105700	545016400	115900	115800	116000	115700	30
591	20250513	105600	541544000	115800	115800	115900	115800	55
592	20250513	105500	535174900	115900	116000	116000	115900	2
593	20250513	105400	534943000	116000	116000	116000	116000	1
594	20250513	105300	534827000	116000	116100	116500	116000	70
595	20250513	105200	526698800	116600	115900	116600	115900	34
596	20250513	105100	522749500	115800	115700	115800	115700	22
597	20250513	105000	520202000	115800	116000	116000	115800	28
598	20250513	104900	516958300	115800	115800	115800	115800	6
599	20250513	104800	516263500	115800	115800	115800	115700	26
600	20250513	104700	513252900	115600	115400	115600	115400	229
601	20250513	104600	486786900	115500	115500	115500	115500	4
602	20250513	104500	486324900	115500	115500	115500	115500	3
603	20250513	104400	485978400	115700	115600	115700	115500	165
604	20250513	104300	466905000	115700	115600	115700	115600	10
605	20250513	104200	465748200	115700	115700	115700	115700	3
606	20250513	104100	465401100	115600	115700	115700	115600	7
607	20250513	104000	464591800	115600	115600	115600	115600	3
608	20250513	103900	464245000	115600	115600	115600	115600	4
609	20250513	103800	463782600	115700	115600	115700	115600	2
610	20250513	103700	463551300	115700	115600	115700	115600	5
611	20250513	103600	462973000	115700	115600	115700	115600	6
612	20250513	103500	462279200	115600	115600	115600	115600	5
613	20250513	103400	461701200	115700	115700	115700	115700	5
614	20250513	103300	461122700	115800	115800	115800	115800	4
615	20250513	103200	460659500	115900	115800	115900	115800	2
616	20250513	103100	460427800	115600	115800	115900	115600	6
617	20250513	103000	459733100	115800	115600	115800	115600	17
618	20250513	102900	457765900	115700	115700	115700	115700	1
619	20250513	102800	457650200	115600	115600	115600	115600	14
620	20250513	102700	456031800	115700	115600	115700	115600	86
621	20250513	102600	446081900	115700	115600	115700	115600	17
622	20250513	102500	444115700	115600	115700	115700	115600	6
623	20250513	102400	443421800	115600	115600	115600	115600	1
624	20250513	102300	443306200	115700	115600	115700	115600	7
625	20250513	102200	442496800	115600	115700	115700	115600	6
626	20250513	102100	441802800	115700	115700	115700	115700	1
627	20250513	102000	441687100	115800	115700	115800	115700	7
628	20250513	101900	440877100	115700	115700	115700	115700	3
629	20250513	101800	440530000	115800	115800	115800	115800	1
630	20250513	101700	440414200	115800	115700	115800	115700	4
631	20250513	101600	439951200	115700	115600	115700	115600	15
632	20250513	101500	438216100	115600	115700	115700	115600	2
633	20250513	101400	437984800	115600	115700	115700	115600	5
634	20250513	101300	437406700	115600	115700	115700	115600	8
635	20250513	101200	436481500	115700	115700	115700	115700	2
636	20250513	101100	436250100	115700	115700	115700	115700	6
637	20250513	101000	435555900	115700	115600	115700	115600	8
638	20250513	100900	434630700	115600	115700	115700	115600	55
639	20250513	100800	428272500	115900	115700	115900	115700	135
640	20250513	100700	412651100	115700	115900	115900	115700	31
641	20250513	100600	409059600	115900	115900	115900	115800	4
642	20250513	100500	408596100	115900	115900	115900	115900	1
643	20250513	100400	408480200	115700	115700	115700	115700	2
644	20250513	100300	408248800	115800	115700	115800	115700	26
645	20250513	100200	405238500	115700	115700	115700	115700	0
646	20250513	100100	405238500	115700	115700	115700	115700	5
647	20250513	100000	404660000	115700	115600	115700	115600	8
648	20250513	095900	403734800	115600	115600	115600	115600	6
649	20250513	095800	403041200	115600	115700	115700	115600	3
650	20250513	095700	402694300	115700	115700	115700	115700	2
651	20250513	095600	402462900	115800	115700	115800	115700	36
652	20250513	095500	398297600	115800	115800	116000	115700	20
653	20250513	095400	395979000	115800	115700	115800	115700	5
654	20250513	095300	395400400	115700	115500	115700	115500	33
655	20250513	095200	391582900	115500	115500	115500	115500	3
656	20250513	095100	391236400	115600	115600	115600	115600	1
657	20250513	095000	391120800	115600	115300	117300	115200	155
658	20250513	094900	373146800	115200	115200	115300	115200	44
659	20250513	094800	368077900	115100	115300	115300	115100	1030
660	20250513	094700	249383900	115300	115300	115300	115300	1
661	20250513	094600	249268600	115400	115400	115400	115300	5
662	20250513	094500	248691800	115400	115400	115400	115400	1
663	20250513	094400	248576400	115400	115500	115500	115400	22
664	20250513	094300	246037500	115300	115400	115400	115300	4
665	20250513	094200	245576100	115300	115300	115300	115300	0
666	20250513	094100	245576100	115300	115300	115600	115300	5
667	20250513	094000	244999200	115300	115700	115700	115300	92
668	20250513	093900	234376700	115600	115500	115600	115500	2
669	20250513	093800	234145600	115500	115500	115500	115500	1
670	20250513	093700	234030100	115400	115500	115700	115400	4
671	20250513	093600	233568100	115700	115700	115700	115700	1
672	20250513	093500	233452400	115600	115700	115700	115600	2
673	20250513	093400	233221100	115500	115500	115500	115500	2
674	20250513	093300	232990100	115600	115600	115600	115600	26
675	20250513	093200	229984500	115600	115500	115600	115500	19
676	20250513	093100	227788800	115600	115400	115600	115400	6
677	20250513	093000	227096200	115400	115100	115400	115100	123
678	20250513	092900	212914400	115300	115200	115300	115200	5
679	20250513	092800	212338200	115200	115500	115600	115200	388
680	20250513	092700	167545900	115600	115600	115700	115600	44
681	20250513	092600	162455500	115600	115600	115700	115600	114
682	20250513	092500	149276800	115600	116100	116100	115600	88
683	20250513	092400	139086800	116100	116200	116400	116100	15
684	20250513	092300	137342700	116100	116100	116100	116100	226
685	20250513	092200	111104100	116100	116000	116100	115800	99
686	20250513	092100	99639200	116000	116000	116000	116000	2
687	20250513	092000	99407200	116000	115800	116000	115800	8
688	20250513	091900	98479800	115800	115800	115800	115800	2
689	20250513	091800	98248200	116000	116000	116000	116000	0
690	20250513	091700	98248200	116000	116000	116000	116000	0
691	20250513	091600	98248200	116000	115900	116000	115800	22
692	20250513	091500	95698300	115900	115900	115900	115900	1
693	20250513	091400	95582400	115800	115900	115900	115800	7
694	20250513	091300	94771200	115900	116000	116000	115900	3
695	20250513	091200	94423400	115800	115800	115800	115800	1
696	20250513	091100	94307600	115800	115600	116200	115500	60
697	20250513	091000	87370500	115600	115900	115900	115600	25
698	20250513	090900	84475600	115600	115600	115600	115600	4
699	20250513	090800	84013200	116000	116000	116000	116000	6
700	20250513	090700	83317200	116000	115900	116100	115900	68
701	20250513	090600	75424400	115500	115600	115600	115500	32
702	20250513	090500	71726400	115600	115300	115600	115300	22
703	20250513	090400	69188400	115500	115800	116200	115500	38
704	20250513	090300	64795300	115800	115700	115800	115500	11
705	20250513	090200	63522500	115700	116000	116000	115400	194
706	20250513	090100	41084700	115700	115700	115700	115600	21
707	20250513	090000	38656500	115100	115800	116000	115100	334