KissMeData/004690/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	182700	1415392850	96800	96800	96800	96800	249
3	20250515	182600	1415392850	96800	96800	96800	96800	0
4	20250515	182500	1415392850	96800	96800	96800	96800	0
5	20250515	182400	1415392850	96800	96800	96800	96800	0
6	20250515	182300	1415392850	96800	96800	96800	96800	0
7	20250515	182200	1415392850	96800	96800	96800	96800	0
8	20250515	182100	1415392850	96800	96800	96800	96800	0
9	20250515	182000	1415392850	96800	96800	96800	96800	0
10	20250515	181900	1415392850	96800	96800	96800	96800	0
11	20250515	181800	1415392850	96800	96800	96800	96800	0
12	20250515	181700	1415392850	96800	96800	96800	96800	0
13	20250515	181600	1415392850	96800	96800	96800	96800	0
14	20250515	181500	1415392850	96800	96800	96800	96800	0
15	20250515	181400	1415392850	96800	96800	96800	96800	0
16	20250515	181300	1415392850	96800	96800	96800	96800	0
17	20250515	181200	1415392850	96800	96800	96800	96800	0
18	20250515	181100	1415392850	96800	96800	96800	96800	0
19	20250515	181000	1415392850	96800	96800	96800	96800	0
20	20250515	180900	1415392850	96800	96800	96800	96800	0
21	20250515	180800	1415392850	96800	96800	96800	96800	0
22	20250515	180700	1415392850	96800	96800	96800	96800	0
23	20250515	180600	1415392850	96800	96800	96800	96800	0
24	20250515	180500	1415392850	96800	96800	96800	96800	0
25	20250515	180400	1415392850	96800	96800	96800	96800	0
26	20250515	180300	1415392850	96800	96800	96800	96800	0
27	20250515	180200	1415392850	96800	96800	96800	96800	0
28	20250515	180100	1415392850	96800	96800	96800	96800	0
29	20250515	180000	1415392850	96800	96800	96800	96800	0
30	20250515	175900	1415392850	96800	96800	96800	96800	0
31	20250515	175800	1415392850	96800	96800	96800	96800	0
32	20250515	175700	1415392850	96800	96800	96800	96800	249
33	20250515	175600	1415392850	96800	96800	96800	96800	0
34	20250515	175500	1415392850	96800	96800	96800	96800	0
35	20250515	175400	1415392850	96800	96800	96800	96800	0
36	20250515	175300	1415392850	96800	96800	96800	96800	0
37	20250515	175200	1415392850	96800	96800	96800	96800	0
38	20250515	175100	1415392850	96800	96800	96800	96800	0
39	20250515	175000	1415392850	96800	96800	96800	96800	0
40	20250515	174900	1415392850	96800	96800	96800	96800	0
41	20250515	174800	1415392850	96800	96800	96800	96800	0
42	20250515	174700	1415392850	96800	96800	96800	96800	0
43	20250515	174600	1415392850	96800	96800	96800	96800	0
44	20250515	174500	1415392850	96800	96800	96800	96800	0
45	20250515	174400	1415392850	96800	96800	96800	96800	0
46	20250515	174300	1415392850	96800	96800	96800	96800	0
47	20250515	174200	1415392850	96800	96800	96800	96800	0
48	20250515	174100	1415392850	96800	96800	96800	96800	0
49	20250515	174000	1415392850	96800	96800	96800	96800	0
50	20250515	173900	1415392850	96800	96800	96800	96800	0
51	20250515	173800	1415392850	96800	96800	96800	96800	0
52	20250515	173700	1415392850	96800	96800	96800	96800	0
53	20250515	173600	1415392850	96800	96800	96800	96800	0
54	20250515	173500	1415392850	96800	96800	96800	96800	0
55	20250515	173400	1415392850	96800	96800	96800	96800	0
56	20250515	173300	1415392850	96800	96800	96800	96800	0
57	20250515	173200	1415392850	96800	96800	96800	96800	0
58	20250515	173100	1415392850	96800	96800	96800	96800	0
59	20250515	173000	1415392850	96800	96800	96800	96800	0
60	20250515	172900	1415392850	96800	96800	96800	96800	0
61	20250515	172800	1415392850	96800	96800	96800	96800	0
62	20250515	172700	1415392850	96800	96800	96800	96800	249
63	20250515	172600	1415392850	96800	96800	96800	96800	0
64	20250515	172500	1415392850	96800	96800	96800	96800	0
65	20250515	172400	1415392850	96800	96800	96800	96800	0
66	20250515	172300	1415392850	96800	96800	96800	96800	0
67	20250515	172200	1415392850	96800	96800	96800	96800	0
68	20250515	172100	1415392850	96800	96800	96800	96800	0
69	20250515	172000	1415392850	96800	96800	96800	96800	0
70	20250515	171900	1415392850	96800	96800	96800	96800	0
71	20250515	171800	1415392850	96800	96800	96800	96800	0
72	20250515	171700	1415392850	96800	96800	96800	96800	0
73	20250515	171600	1415392850	96800	96800	96800	96800	0
74	20250515	171500	1415392850	96800	96800	96800	96800	0
75	20250515	171400	1415392850	96800	96800	96800	96800	0
76	20250515	171300	1415392850	96800	96800	96800	96800	0
77	20250515	171200	1415392850	96800	96800	96800	96800	0
78	20250515	171100	1415392850	96800	96800	96800	96800	0
79	20250515	171000	1415392850	96800	96800	96800	96800	0
80	20250515	170900	1415392850	96800	96800	96800	96800	0
81	20250515	170800	1415392850	96800	96800	96800	96800	0
82	20250515	170700	1415392850	96800	96800	96800	96800	0
83	20250515	170600	1415392850	96800	96800	96800	96800	0
84	20250515	170500	1415392850	96800	96800	96800	96800	0
85	20250515	170400	1415392850	96800	96800	96800	96800	0
86	20250515	170300	1415392850	96800	96800	96800	96800	0
87	20250515	170200	1415392850	96800	96800	96800	96800	0
88	20250515	170100	1415392850	96800	96800	96800	96800	0
89	20250515	170000	1415392850	96800	96800	96800	96800	0
90	20250515	165900	1415392850	96800	96800	96800	96800	0
91	20250515	165800	1415392850	96800	96800	96800	96800	0
92	20250515	165700	1415392850	96800	96800	96800	96800	249
93	20250515	165600	1415392850	96800	96800	96800	96800	0
94	20250515	165500	1415392850	96800	96800	96800	96800	0
95	20250515	165400	1415392850	96800	96800	96800	96800	0
96	20250515	165300	1415392850	96800	96800	96800	96800	0
97	20250515	165200	1415392850	96800	96800	96800	96800	0
98	20250515	165100	1415392850	96800	96800	96800	96800	0
99	20250515	165000	1415392850	96800	96800	96800	96800	0
100	20250515	164900	1415392850	96800	96800	96800	96800	0
101	20250515	164800	1415392850	96800	96800	96800	96800	0
102	20250515	164700	1415392850	96800	96800	96800	96800	0
103	20250515	164600	1415392850	96800	96800	96800	96800	0
104	20250515	164500	1415392850	96800	96800	96800	96800	0
105	20250515	164400	1415392850	96800	96800	96800	96800	0
106	20250515	164300	1415392850	96800	96800	96800	96800	0
107	20250515	164200	1415392850	96800	96800	96800	96800	0
108	20250515	164100	1415392850	96800	96800	96800	96800	0
109	20250515	164000	1415392850	96800	96800	96800	96800	0
110	20250515	163900	1415392850	96800	96800	96800	96800	0
111	20250515	163800	1415392850	96800	96800	96800	96800	0
112	20250515	163700	1415392850	96800	96800	96800	96800	0
113	20250515	163600	1415392850	96800	96800	96800	96800	0
114	20250515	163500	1415392850	96800	96800	96800	96800	0
115	20250515	163400	1415392850	96800	96800	96800	96800	0
116	20250515	163300	1415392850	96800	96800	96800	96800	0
117	20250515	163200	1415392850	96800	96800	96800	96800	0
118	20250515	163100	1415392850	96800	96800	96800	96800	0
119	20250515	163000	1415392850	96800	96800	96800	96800	0
120	20250515	162900	1415392850	96800	96800	96800	96800	0
121	20250515	162800	1415392850	96800	96800	96800	96800	0
122	20250515	162700	1415392850	96800	96800	96800	96800	249
123	20250515	162600	1415392850	96800	96800	96800	96800	0
124	20250515	162500	1415392850	96800	96800	96800	96800	0
125	20250515	162400	1415392850	96800	96800	96800	96800	0
126	20250515	162300	1415392850	96800	96800	96800	96800	0
127	20250515	162200	1415392850	96800	96800	96800	96800	0
128	20250515	162100	1415392850	96800	96800	96800	96800	0
129	20250515	162000	1415392850	96800	96800	96800	96800	0
130	20250515	161900	1415392850	96800	96800	96800	96800	0
131	20250515	161800	1415392850	96800	96800	96800	96800	0
132	20250515	161700	1415392850	96800	96800	96800	96800	0
133	20250515	161600	1415392850	96800	96800	96800	96800	0
134	20250515	161500	1415392850	96800	96800	96800	96800	0
135	20250515	161400	1415392850	96800	96800	96800	96800	0
136	20250515	161300	1415392850	96800	96800	96800	96800	0
137	20250515	161200	1415392850	96800	96800	96800	96800	0
138	20250515	161100	1415392850	96800	96800	96800	96800	0
139	20250515	161000	1415392850	96800	96800	96800	96800	0
140	20250515	160900	1415392850	96800	96800	96800	96800	0
141	20250515	160800	1415392850	96800	96800	96800	96800	0
142	20250515	160700	1415392850	96800	96800	96800	96800	0
143	20250515	160600	1415392850	96800	96800	96800	96800	0
144	20250515	160500	1415392850	96800	96800	96800	96800	0
145	20250515	160400	1415392850	96800	96800	96800	96800	0
146	20250515	160300	1415392850	96800	96800	96800	96800	0
147	20250515	160200	1415392850	96800	96800	96800	96800	0
148	20250515	160100	1415392850	96800	96800	96800	96800	0
149	20250515	160000	1415392850	96800	96800	96800	96800	0
150	20250515	155900	1415392850	96800	96800	96800	96800	0
151	20250515	155800	1415392850	96800	96800	96800	96800	0
152	20250515	155700	1415392850	96800	96800	96800	96800	249
153	20250515	155600	1415392850	96800	96800	96800	96800	0
154	20250515	155500	1415392850	96800	96800	96800	96800	0
155	20250515	155400	1415392850	96800	96800	96800	96800	0
156	20250515	155300	1415392850	96800	96800	96800	96800	0
157	20250515	155200	1415392850	96800	96800	96800	96800	0
158	20250515	155100	1415392850	96800	96800	96800	96800	0
159	20250515	155000	1415392850	96800	96800	96800	96800	0
160	20250515	154900	1415392850	96800	96800	96800	96800	0
161	20250515	154800	1415392850	96800	96800	96800	96800	0
162	20250515	154700	1415392850	96800	96800	96800	96800	0
163	20250515	154600	1415392850	96800	96800	96800	96800	0
164	20250515	154500	1415392850	96800	96800	96800	96800	0
165	20250515	154400	1415392850	96800	96800	96800	96800	0
166	20250515	154300	1415392850	96800	96800	96800	96800	0
167	20250515	154200	1415392850	96800	96800	96800	96800	0
168	20250515	154100	1415392850	96800	96800	96800	96800	0
169	20250515	154000	1415392850	96800	96800	96800	96800	0
170	20250515	153900	1415392850	96800	96800	96800	96800	0
171	20250515	153800	1415392850	96800	96800	96800	96800	0
172	20250515	153700	1415392850	96800	96800	96800	96800	0
173	20250515	153600	1415392850	96800	96800	96800	96800	0
174	20250515	153500	1415392850	96800	96800	96800	96800	0
175	20250515	153400	1415392850	96800	96800	96800	96800	0
176	20250515	153300	1415392850	96800	96800	96800	96800	0
177	20250515	153200	1415392850	96800	96800	96800	96800	0
178	20250515	153100	1415392850	96800	96800	96800	96800	0
179	20250515	153000	1415392850	96800	96800	96800	96800	249
180	20250515	152900	1391289650	96900	96900	96900	96900	0
181	20250515	152800	1391289650	96900	96900	96900	96900	0
182	20250515	152700	1391289650	96900	96900	96900	96900	0
183	20250515	152600	1391289650	96900	96900	96900	96900	0
184	20250515	152500	1391289650	96900	96900	96900	96900	0
185	20250515	152400	1391289650	96900	96900	96900	96900	0
186	20250515	152300	1391289650	96900	96900	96900	96900	0
187	20250515	152200	1391289650	96900	96900	96900	96900	0
188	20250515	152100	1391289650	96900	96900	96900	96900	0
189	20250515	152000	1391289650	96900	96900	96900	96900	0
190	20250515	151900	1391289650	96900	96800	96900	96800	25
191	20250515	151800	1388869050	96800	96700	96800	96600	14
192	20250515	151700	1387515050	96700	96700	96700	96600	11
193	20250515	151600	1386452050	96700	96700	96700	96700	21
194	20250515	151500	1384421350	96700	96700	96700	96700	7
195	20250515	151400	1383744450	96700	96700	96700	96700	111
196	20250515	151300	1373010750	96800	96700	96800	96700	15
197	20250515	151200	1371559750	96600	96600	96700	96600	18
198	20250515	151100	1369819950	96600	96700	96700	96600	11
199	20250515	151000	1368756950	96700	96700	96700	96700	6
200	20250515	150900	1368176750	96600	96600	96700	96600	31
201	20250515	150800	1365182050	96600	96600	96600	96600	7
202	20250515	150700	1364505850	96600	96600	96600	96600	8
203	20250515	150600	1363733050	96600	96600	96600	96600	6
204	20250515	150500	1363153450	96600	96600	96600	96600	6
205	20250515	150400	1362573850	96700	96600	96700	96600	13
206	20250515	150300	1361317350	96600	96650	96650	96600	13
207	20250515	150200	1360061100	96700	96650	96700	96650	5
208	20250515	150100	1359577700	96700	96700	96750	96600	119
209	20250515	150000	1348072250	96700	96700	96700	96700	9
210	20250515	145900	1347201950	96700	96700	96700	96700	6
211	20250515	145800	1346621750	96800	96800	96800	96800	4
212	20250515	145700	1346234550	96800	96800	96800	96800	27
213	20250515	145600	1343620950	96800	96800	96800	96800	0
214	20250515	145500	1343620950	96800	96900	96900	96800	9
215	20250515	145400	1342749350	96800	96800	96800	96800	6
216	20250515	145300	1342168550	96800	96800	96800	96800	6
217	20250515	145200	1341587750	96900	96900	96900	96900	0
218	20250515	145100	1341587750	96900	96900	96900	96900	15
219	20250515	145000	1340134250	96800	96800	96800	96800	6
220	20250515	144900	1339553450	96900	96900	96900	96900	0
221	20250515	144800	1339553450	96900	96900	96900	96900	4
222	20250515	144700	1339165850	96900	96900	96900	96900	0
223	20250515	144600	1339165850	96900	96900	96900	96900	0
224	20250515	144500	1339165850	96900	96900	96900	96900	0
225	20250515	144400	1339165850	96900	96900	96900	96900	16
226	20250515	144300	1337615450	97000	97000	97000	97000	0
227	20250515	144200	1337615450	97000	97000	97000	97000	0
228	20250515	144100	1337615450	97000	97000	97000	97000	0
229	20250515	144000	1337615450	97000	97000	97000	97000	4
230	20250515	143900	1337227450	97000	97000	97000	97000	0
231	20250515	143800	1337227450	97000	97000	97000	97000	0
232	20250515	143700	1337227450	97000	97000	97000	96900	49
233	20250515	143600	1332476350	96900	96900	96900	96900	0
234	20250515	143500	1332476350	96900	96900	96900	96900	0
235	20250515	143400	1332476350	96900	96900	96900	96900	8
236	20250515	143300	1331701150	96800	96700	96800	96700	449
237	20250515	143200	1288280750	96700	96700	96700	96700	0
238	20250515	143100	1288280750	96700	96600	96700	96600	60
239	20250515	143000	1282484450	96400	96800	96800	96400	201
240	20250515	142900	1263099250	96800	96500	96800	96500	165
241	20250515	142800	1247163350	96600	96900	96900	96600	200
242	20250515	142700	1227826550	97000	97000	97000	97000	0
243	20250515	142600	1227826550	97000	97000	97000	97000	4
244	20250515	142500	1227438550	96900	96900	96900	96900	5
245	20250515	142400	1226954050	96900	96900	96900	96900	2
246	20250515	142300	1226760250	96900	96900	96900	96900	33
247	20250515	142200	1223562550	97000	97000	97000	97000	4
248	20250515	142100	1223174550	97000	97000	97000	97000	2
249	20250515	142000	1222980550	97000	97000	97000	97000	24
250	20250515	141900	1220652550	97000	97000	97000	97000	4
251	20250515	141800	1220264550	97000	97000	97000	97000	0
252	20250515	141700	1220264550	97000	97000	97000	97000	57
253	20250515	141600	1214735550	97000	97100	97100	97000	31
254	20250515	141500	1211728350	97100	97050	97100	97050	4
255	20250515	141400	1211340000	97000	97000	97000	97000	1
256	20250515	141300	1211243000	97000	97000	97000	97000	77
257	20250515	141200	1203774000	97000	97100	97100	97000	5
258	20250515	141100	1203288900	97100	97000	97100	97000	9
259	20250515	141000	1202415500	97000	97000	97000	97000	0
260	20250515	140900	1202415500	97000	97000	97000	97000	0
261	20250515	140800	1202415500	97000	97000	97000	97000	50
262	20250515	140700	1197565500	96900	96900	96900	96900	0
263	20250515	140600	1197565500	96900	96800	96900	96800	6
264	20250515	140500	1196984200	96800	96600	96800	96600	183
265	20250515	140400	1179298600	96700	96600	96700	96600	93
266	20250515	140300	1170309900	96700	96700	96700	96700	30
267	20250515	140200	1167408900	96800	96800	96800	96800	0
268	20250515	140100	1167408900	96800	96800	96800	96800	0
269	20250515	140000	1167408900	96800	96800	96800	96800	4
270	20250515	135900	1167021700	96900	96900	96900	96900	0
271	20250515	135800	1167021700	96900	96900	96900	96900	0
272	20250515	135700	1167021700	96900	97000	97000	96900	23
273	20250515	135600	1164792600	96900	96900	96900	96900	7
274	20250515	135500	1164114300	97000	97000	97000	97000	10
275	20250515	135400	1163144300	96900	96800	96900	96800	41
276	20250515	135300	1159172900	96800	96800	96800	96800	9
277	20250515	135200	1158301700	96800	96800	96800	96800	0
278	20250515	135100	1158301700	96800	96800	96800	96800	61
279	20250515	135000	1152396900	96900	96900	96900	96900	4
280	20250515	134900	1152009300	96900	96900	96900	96900	0
281	20250515	134800	1152009300	96900	96900	96900	96900	20
282	20250515	134700	1150071300	97000	97000	97000	97000	0
283	20250515	134600	1150071300	97000	96900	97000	96900	6
284	20250515	134500	1149489500	97000	97000	97000	97000	1
285	20250515	134400	1149392500	96900	96900	96900	96900	47
286	20250515	134300	1144838200	97000	97000	97000	97000	15
287	20250515	134200	1143383200	97100	97100	97100	97100	4
288	20250515	134100	1142994800	97100	97000	97100	97000	28
289	20250515	134000	1140278600	97000	97000	97000	97000	16
290	20250515	133900	1138726600	96900	96800	96900	96800	55
291	20250515	133800	1133400500	96700	96600	96700	96600	86
292	20250515	133700	1125089100	96600	96600	96600	96600	0
293	20250515	133600	1125089100	96600	96600	96600	96600	10
294	20250515	133500	1124123100	96700	96600	96700	96600	18
295	20250515	133400	1122383900	96600	96600	96600	96600	8
296	20250515	133300	1121611100	96700	96700	96700	96700	58
297	20250515	133200	1116002500	96800	96800	96800	96800	0
298	20250515	133100	1116002500	96800	96800	96800	96800	11
299	20250515	133000	1114937700	96700	96700	96700	96700	0
300	20250515	132900	1114937700	96700	96700	96700	96700	1
301	20250515	132800	1114841000	96700	96800	96800	96700	14
302	20250515	132700	1113486800	96700	96700	96700	96700	166
303	20250515	132600	1097434600	96800	97100	97100	96800	77
304	20250515	132500	1089973900	97100	96600	97100	96600	400
305	20250515	132400	1051211600	96600	96500	96600	96400	476
306	20250515	132300	1005284400	96600	96700	96700	96600	179
307	20250515	132200	987988400	96800	96900	96900	96800	879
308	20250515	132100	902822900	96900	97000	97000	96900	15
309	20250515	132000	901369000	96900	96900	96900	96900	40
310	20250515	131900	897493000	96900	96900	96900	96900	26
311	20250515	131800	894973600	97000	97000	97000	97000	5
312	20250515	131700	894488600	97000	97000	97000	97000	3
313	20250515	131600	894197600	97000	97000	97000	97000	0
314	20250515	131500	894197600	97000	97000	97000	97000	0
315	20250515	131400	894197600	97000	97000	97000	97000	0
316	20250515	131300	894197600	97000	97000	97000	97000	4
317	20250515	131200	893809600	97000	97000	97000	97000	0
318	20250515	131100	893809600	97000	97000	97000	97000	66
319	20250515	131000	887407600	97000	96900	97000	96900	43
320	20250515	130900	883237200	97000	96900	97000	96900	29
321	20250515	130800	880424500	96900	96900	96900	96900	7
322	20250515	130700	879746200	97000	97000	97000	97000	1
323	20250515	130600	879649200	97000	96900	97000	96900	7
324	20250515	130500	878970300	96900	96900	96900	96900	0
325	20250515	130400	878970300	96900	96900	96900	96900	8
326	20250515	130300	878195100	97000	97000	97000	97000	0
327	20250515	130200	878195100	97000	96900	97000	96900	7
328	20250515	130100	877516500	96950	96950	96950	96950	0
329	20250515	130000	877516500	96950	96950	96950	96950	1
330	20250515	125900	877419550	97000	97000	97000	97000	7
331	20250515	125800	876740550	96900	96900	96900	96900	0
332	20250515	125700	876740550	96900	96900	96900	96900	0
333	20250515	125600	876740550	96900	96900	96900	96900	124
334	20250515	125500	864724950	96900	96850	96900	96850	8
335	20250515	125400	863949950	96900	96900	96900	96900	5
336	20250515	125300	863465450	96900	96900	96900	96900	1
337	20250515	125200	863368550	96900	96900	96900	96900	4
338	20250515	125100	862980950	96800	96800	96800	96800	4
339	20250515	125000	862593750	96800	96800	96800	96800	0
340	20250515	124900	862593750	96800	96800	96800	96800	5
341	20250515	124800	862109750	96900	96900	96900	96900	3
342	20250515	124700	861819050	96900	96800	96900	96800	4
343	20250515	124600	861431750	96900	96900	96900	96900	0
344	20250515	124500	861431750	96900	96800	96900	96800	14
345	20250515	124400	860075550	96900	96900	96900	96900	4
346	20250515	124300	859687950	96800	96800	96800	96800	22
347	20250515	124200	857558350	96800	96800	96900	96800	33
348	20250515	124100	854363250	96900	96900	96900	96900	3
349	20250515	124000	854072550	96800	96800	96800	96800	5
350	20250515	123900	853588550	96800	96900	96900	96800	2
351	20250515	123800	853394850	96800	96900	96900	96800	14
352	20250515	123700	852038750	96900	96900	96900	96900	4
353	20250515	123600	851651150	96900	96900	96900	96900	0
354	20250515	123500	851651150	96900	96900	96900	96900	0
355	20250515	123400	851651150	96900	96900	96900	96900	0
356	20250515	123300	851651150	96900	96900	96900	96800	16
357	20250515	123200	850101250	96900	96900	97000	96900	10
358	20250515	123100	849132150	96900	96900	96900	96900	9
359	20250515	123000	848260050	97000	97000	97000	97000	4
360	20250515	122900	847872050	96900	97000	97000	96900	101
361	20250515	122800	838084850	97000	97100	97100	97000	154
362	20250515	122700	823143650	97200	97200	97200	97200	0
363	20250515	122600	823143650	97200	97200	97200	97200	3
364	20250515	122500	822852050	97200	97200	97200	97200	0
365	20250515	122400	822852050	97200	97200	97200	97200	0
366	20250515	122300	822852050	97200	97200	97200	97200	4
367	20250515	122200	822463250	97100	97100	97100	97100	1
368	20250515	122100	822366150	97100	97100	97100	97100	3
369	20250515	122000	822074850	97100	97100	97100	97100	13
370	20250515	121900	820812550	97100	97200	97200	97100	4
371	20250515	121800	820423850	97200	97200	97200	97200	2
372	20250515	121700	820229450	97100	97200	97200	97100	27
373	20250515	121600	817607550	97200	97200	97200	97200	1
374	20250515	121500	817510350	97200	97200	97200	97200	12
375	20250515	121400	816343950	97200	97200	97200	97200	15
376	20250515	121300	814885950	97200	97200	97200	97200	0
377	20250515	121200	814885950	97200	97200	97200	97200	3
378	20250515	121100	814594350	97100	97100	97100	97100	1
379	20250515	121000	814497250	97200	97200	97200	97200	1
380	20250515	120900	814400050	97200	97200	97200	97200	0
381	20250515	120800	814400050	97200	97200	97200	97200	163
382	20250515	120700	798556450	97200	97200	97200	97200	0
383	20250515	120600	798556450	97200	97200	97200	97200	0
384	20250515	120500	798556450	97200	97100	97200	97100	71
385	20250515	120400	791661950	97200	97100	97200	97100	63
386	20250515	120300	785544150	97100	97000	97100	97000	103
387	20250515	120200	775543150	97000	97100	97100	97000	108
388	20250515	120100	765056450	97100	97000	97100	97000	120
389	20250515	120000	753416050	97000	97000	97000	97000	11
390	20250515	115900	752349050	97100	97000	97100	97000	50
391	20250515	115800	747498850	97000	97000	97050	97000	40
392	20250515	115700	743618800	97000	97000	97000	97000	194
393	20250515	115600	724800800	97000	97000	97000	97000	149
394	20250515	115500	710347800	97000	96900	97000	96900	12
395	20250515	115400	709184600	97000	97000	97000	97000	4
396	20250515	115300	708796600	96900	96900	96900	96900	7
397	20250515	115200	708118300	96900	97000	97000	96900	86
398	20250515	115100	699778200	97000	96900	97000	96900	2
399	20250515	115000	699584300	97000	97000	97000	97000	3
400	20250515	114900	699293300	96900	96900	96900	96900	0
401	20250515	114800	699293300	96900	96900	96900	96900	2
402	20250515	114700	699099500	96900	96900	96900	96900	52
403	20250515	114600	694060700	96900	96900	96900	96900	41
404	20250515	114500	690087800	96900	96900	96900	96900	1
405	20250515	114400	689990900	96900	96900	96900	96900	0
406	20250515	114300	689990900	96900	96900	96900	96900	331
407	20250515	114200	657917000	96800	96800	96800	96800	268
408	20250515	114100	631974600	96900	96900	96900	96900	0
409	20250515	114000	631974600	96900	96900	96900	96900	10
410	20250515	113900	631005600	96900	96900	96900	96900	22
411	20250515	113800	628873800	96900	96900	96900	96900	3
412	20250515	113700	628583100	96900	96900	96900	96900	303
413	20250515	113600	599222400	96900	96900	96900	96800	298
414	20250515	113500	570346700	96900	96900	96900	96800	34
415	20250515	113400	567052500	96800	96800	96800	96800	4
416	20250515	113300	566665300	96800	96800	96800	96800	0
417	20250515	113200	566665300	96800	96900	96900	96800	10
418	20250515	113100	565696900	96800	96900	96900	96800	15
419	20250515	113000	564243800	96900	96900	96900	96900	15
420	20250515	112900	562790300	96900	96900	96900	96900	0
421	20250515	112800	562790300	96900	96900	96900	96900	8
422	20250515	112700	562015100	96900	96900	96900	96900	16
423	20250515	112600	560464700	96900	96900	96900	96900	19
424	20250515	112500	558623600	96900	96900	96900	96900	4
425	20250515	112400	558236000	96900	96900	96900	96900	621
426	20250515	112300	498061100	96800	96800	96800	96800	26
427	20250515	112200	495544300	96800	96800	96800	96800	3
428	20250515	112100	495253900	96800	96900	96900	96800	31
429	20250515	112000	492252800	96800	96800	96800	96800	3
430	20250515	111900	491962400	96800	96800	96800	96800	6
431	20250515	111800	491381600	96800	96800	96800	96800	3
432	20250515	111700	491091200	96900	96800	96900	96800	6
433	20250515	111600	490510000	96800	96800	96800	96800	10
434	20250515	111500	489542000	96800	96800	96800	96800	0
435	20250515	111400	489542000	96800	96800	96800	96800	6
436	20250515	111300	488961200	96800	96800	96800	96800	8
437	20250515	111200	488186800	96800	96800	96800	96800	61
438	20250515	111100	482282000	96800	96800	96800	96800	0
439	20250515	111000	482282000	96800	96800	96800	96800	5
440	20250515	110900	481798000	96800	96800	96800	96800	8
441	20250515	110800	481023600	96800	96800	96800	96800	39
442	20250515	110700	477248400	96800	96800	96900	96800	17
443	20250515	110600	475602500	96900	96800	96900	96800	41
444	20250515	110500	471633300	96800	96900	96900	96800	21
445	20250515	110400	469598500	96900	96800	96900	96800	248
446	20250515	110300	445584900	96700	96800	96800	96700	66
447	20250515	110200	439199900	96700	96600	96800	96600	149
448	20250515	110100	424790800	96600	96500	96600	96500	524
449	20250515	110000	374213800	96500	96500	96500	96400	37
450	20250515	105900	370643400	96500	96300	96500	96300	498
451	20250515	105800	322631000	96400	96400	96400	96400	10
452	20250515	105700	321667000	96400	96400	96400	96400	0
453	20250515	105600	321667000	96400	96400	96400	96400	0
454	20250515	105500	321667000	96400	96400	96400	96300	11
455	20250515	105400	320606900	96400	96300	96400	96300	10
456	20250515	105300	319643000	96300	96300	96400	96300	205
457	20250515	105200	299898900	96200	96200	96300	96200	17
458	20250515	105100	298263200	96200	96100	96300	96100	19
459	20250515	105000	296436200	96200	96200	96200	96200	2
460	20250515	104900	296243800	96300	96300	96300	96300	0
461	20250515	104800	296243800	96300	96200	96300	96100	16
462	20250515	104700	294704400	96100	96100	96100	96100	13
463	20250515	104600	293455100	96300	96200	96300	96100	170
464	20250515	104500	277100000	96100	96200	96200	96100	7
465	20250515	104400	276427000	96100	96100	96100	96100	0
466	20250515	104300	276427000	96100	96100	96100	96100	0
467	20250515	104200	276427000	96100	96100	96100	96100	0
468	20250515	104100	276427000	96100	96200	96200	96100	8
469	20250515	104000	275657500	96100	96100	96100	96100	2
470	20250515	103900	275465300	96100	96100	96100	96100	0
471	20250515	103800	275465300	96100	96200	96200	96100	13
472	20250515	103700	274215000	96200	96200	96200	96200	3
473	20250515	103600	273926400	96200	96200	96200	96200	0
474	20250515	103500	273926400	96200	96200	96200	96200	1
475	20250515	103400	273830200	96200	96200	96200	96200	4
476	20250515	103300	273445400	96200	96200	96200	96200	0
477	20250515	103200	273445400	96200	96200	96200	96200	2
478	20250515	103100	273253000	96100	96100	96100	96100	0
479	20250515	103000	273253000	96100	96200	96200	96100	5
480	20250515	102900	272772200	96200	96200	96200	96200	5
481	20250515	102800	272291200	96100	96100	96100	96100	12
482	20250515	102700	271138000	96200	96200	96200	96200	6
483	20250515	102600	270560800	96200	96100	96200	96100	216
484	20250515	102500	249796200	96100	96000	96100	96000	42
485	20250515	102400	245761500	96100	96100	96100	96100	5
486	20250515	102300	245281000	96000	96100	96100	96000	4
487	20250515	102200	244896700	96100	96100	96100	96100	18
488	20250515	102100	243166900	96100	96100	96100	96100	215
489	20250515	102000	222505400	96100	96100	96200	96100	148
490	20250515	101900	208268800	96000	96100	96100	96000	129
491	20250515	101800	195873600	95800	95800	95800	95800	0
492	20250515	101700	195873600	95800	95800	95800	95800	0
493	20250515	101600	195873600	95800	96000	96100	95800	412
494	20250515	101500	156291600	96000	96000	96000	96000	3
495	20250515	101400	156003600	96000	96000	96100	96000	18
496	20250515	101300	154275500	96100	96100	96100	96100	0
497	20250515	101200	154275500	96100	96100	96100	96000	8
498	20250515	101100	153507000	96100	96100	96100	96100	9
499	20250515	101000	152642100	96000	96000	96000	96000	52
500	20250515	100900	147650100	95900	95900	95900	95900	21
501	20250515	100800	145636200	96000	95900	96000	95900	109
502	20250515	100700	135181800	95900	95900	95900	95900	0
503	20250515	100600	135181800	95900	95900	95900	95900	4
504	20250515	100500	134798200	96000	96000	96000	96000	4
505	20250515	100400	134414200	95800	95800	95800	95800	0
506	20250515	100300	134414200	95800	95900	95900	95800	122
507	20250515	100200	122719100	96000	95900	96000	95900	2
508	20250515	100100	122527200	96000	96000	96000	96000	3
509	20250515	100000	122239200	95900	95900	96000	95900	4
510	20250515	095900	121855500	95900	95900	95900	95900	3
511	20250515	095800	121567800	95900	95900	95900	95900	3
512	20250515	095700	121280100	96000	95800	96000	95800	92
513	20250515	095600	112458500	95800	95900	95900	95800	13
514	20250515	095500	111212100	95900	95900	95900	95900	0
515	20250515	095400	111212100	95900	95900	95900	95900	4
516	20250515	095300	110828500	95700	95800	95800	95700	13
517	20250515	095200	109583400	95900	95900	95900	95900	0
518	20250515	095100	109583400	95900	95900	95900	95900	0
519	20250515	095000	109583400	95900	95900	95900	95800	21
520	20250515	094900	107569900	95900	95900	95900	95900	24
521	20250515	094800	105268300	96000	95900	96000	95900	38
522	20250515	094700	101623900	95800	95800	95800	95800	94
523	20250515	094600	92618700	95700	95700	95700	95700	1
524	20250515	094500	92523000	95700	95700	95700	95700	0
525	20250515	094400	92523000	95700	95700	95700	95700	5
526	20250515	094300	92044500	95700	95800	95800	95700	9
527	20250515	094200	91182600	95800	95800	95800	95800	0
528	20250515	094100	91182600	95800	95800	95800	95800	0
529	20250515	094000	91182600	95800	95800	95800	95800	0
530	20250515	093900	91182600	95800	95800	95800	95800	3
531	20250515	093800	90895200	95600	95600	95600	95600	0
532	20250515	093700	90895200	95600	95600	95600	95600	0
533	20250515	093600	90895200	95600	95800	95800	95600	5
534	20250515	093500	90416400	95800	95800	95800	95800	1
535	20250515	093400	90320600	95800	95800	95800	95800	1
536	20250515	093300	90224800	95800	95800	95800	95800	0
537	20250515	093200	90224800	95800	95800	95800	95800	4
538	20250515	093100	89841600	95800	95800	95800	95800	1
539	20250515	093000	89745800	95700	95700	95700	95700	0
540	20250515	092900	89745800	95700	95600	95700	95600	34
541	20250515	092800	86494800	95800	95800	95800	95600	300
542	20250515	092700	57795800	95900	95900	95900	95900	0
543	20250515	092600	57795800	95900	95900	95900	95900	0
544	20250515	092500	57795800	95900	95900	95900	95900	5
545	20250515	092400	57316300	95900	95900	96000	95800	58
546	20250515	092300	51754400	96000	96000	96000	96000	44
547	20250515	092200	47530400	96000	96000	96000	96000	0
548	20250515	092100	47530400	96000	96100	96100	96000	10
549	20250515	092000	46569600	96100	96100	96100	96100	52
550	20250515	091900	41572400	96000	96000	96000	96000	33
551	20250515	091800	38404400	96100	96100	96100	96100	3
552	20250515	091700	38116100	96100	96100	96100	96100	0
553	20250515	091600	38116100	96100	96100	96100	96100	0
554	20250515	091500	38116100	96100	96100	96100	96100	0
555	20250515	091400	38116100	96100	96100	96100	96100	7
556	20250515	091300	37443400	96100	96100	96100	96100	14
557	20250515	091200	36098000	96100	96100	96100	96100	4
558	20250515	091100	35713600	96100	96100	96100	96100	32
559	20250515	091000	32638400	96100	96200	96200	96100	57
560	20250515	090900	27160600	96100	96100	96100	96100	53
561	20250515	090800	22067300	96000	96100	96100	96000	5
562	20250515	090700	21587100	96200	95900	96200	95900	19
563	20250515	090600	19759600	96000	96000	96000	95800	58
564	20250515	090500	14199500	96000	96000	96000	96000	97
565	20250515	090400	4887500	95900	95800	95900	95800	2
566	20250515	090300	4695800	96000	95900	96000	95900	3
567	20250515	090200	4407900	96000	96000	96000	96000	4
568	20250515	090100	4023900	95900	95900	95900	95900	3
569	20250515	090000	3736200	95800	95800	95800	95800	39