KissMeData/011390/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	184000	1286446850	97800	97800	97800	97800	98
3	20250515	183900	1286446850	97800	97800	97800	97800	0
4	20250515	183800	1286446850	97800	97800	97800	97800	0
5	20250515	183700	1286446850	97800	97800	97800	97800	0
6	20250515	183600	1286446850	97800	97800	97800	97800	0
7	20250515	183500	1286446850	97800	97800	97800	97800	0
8	20250515	183400	1286446850	97800	97800	97800	97800	0
9	20250515	183300	1286446850	97800	97800	97800	97800	0
10	20250515	183200	1286446850	97800	97800	97800	97800	0
11	20250515	183100	1286446850	97800	97800	97800	97800	0
12	20250515	183000	1286446850	97800	97800	97800	97800	0
13	20250515	182900	1286446850	97800	97800	97800	97800	0
14	20250515	182800	1286446850	97800	97800	97800	97800	0
15	20250515	182700	1286446850	97800	97800	97800	97800	0
16	20250515	182600	1286446850	97800	97800	97800	97800	0
17	20250515	182500	1286446850	97800	97800	97800	97800	0
18	20250515	182400	1286446850	97800	97800	97800	97800	0
19	20250515	182300	1286446850	97800	97800	97800	97800	0
20	20250515	182200	1286446850	97800	97800	97800	97800	0
21	20250515	182100	1286446850	97800	97800	97800	97800	0
22	20250515	182000	1286446850	97800	97800	97800	97800	0
23	20250515	181900	1286446850	97800	97800	97800	97800	0
24	20250515	181800	1286446850	97800	97800	97800	97800	0
25	20250515	181700	1286446850	97800	97800	97800	97800	0
26	20250515	181600	1286446850	97800	97800	97800	97800	0
27	20250515	181500	1286446850	97800	97800	97800	97800	0
28	20250515	181400	1286446850	97800	97800	97800	97800	0
29	20250515	181300	1286446850	97800	97800	97800	97800	0
30	20250515	181200	1286446850	97800	97800	97800	97800	0
31	20250515	181100	1286446850	97800	97800	97800	97800	0
32	20250515	181000	1286446850	97800	97800	97800	97800	98
33	20250515	180900	1286446850	97800	97800	97800	97800	0
34	20250515	180800	1286446850	97800	97800	97800	97800	0
35	20250515	180700	1286446850	97800	97800	97800	97800	0
36	20250515	180600	1286446850	97800	97800	97800	97800	0
37	20250515	180500	1286446850	97800	97800	97800	97800	0
38	20250515	180400	1286446850	97800	97800	97800	97800	0
39	20250515	180300	1286446850	97800	97800	97800	97800	0
40	20250515	180200	1286446850	97800	97800	97800	97800	0
41	20250515	180100	1286446850	97800	97800	97800	97800	0
42	20250515	180000	1286446850	97800	97800	97800	97800	0
43	20250515	175900	1286446850	97800	97800	97800	97800	0
44	20250515	175800	1286446850	97800	97800	97800	97800	0
45	20250515	175700	1286446850	97800	97800	97800	97800	0
46	20250515	175600	1286446850	97800	97800	97800	97800	0
47	20250515	175500	1286446850	97800	97800	97800	97800	0
48	20250515	175400	1286446850	97800	97800	97800	97800	0
49	20250515	175300	1286446850	97800	97800	97800	97800	0
50	20250515	175200	1286446850	97800	97800	97800	97800	0
51	20250515	175100	1286446850	97800	97800	97800	97800	0
52	20250515	175000	1286446850	97800	97800	97800	97800	0
53	20250515	174900	1286446850	97800	97800	97800	97800	0
54	20250515	174800	1286446850	97800	97800	97800	97800	0
55	20250515	174700	1286446850	97800	97800	97800	97800	0
56	20250515	174600	1286446850	97800	97800	97800	97800	0
57	20250515	174500	1286446850	97800	97800	97800	97800	0
58	20250515	174400	1286446850	97800	97800	97800	97800	0
59	20250515	174300	1286446850	97800	97800	97800	97800	0
60	20250515	174200	1286446850	97800	97800	97800	97800	0
61	20250515	174100	1286446850	97800	97800	97800	97800	0
62	20250515	174000	1286446850	97800	97800	97800	97800	98
63	20250515	173900	1286446850	97800	97800	97800	97800	0
64	20250515	173800	1286446850	97800	97800	97800	97800	0
65	20250515	173700	1286446850	97800	97800	97800	97800	0
66	20250515	173600	1286446850	97800	97800	97800	97800	0
67	20250515	173500	1286446850	97800	97800	97800	97800	0
68	20250515	173400	1286446850	97800	97800	97800	97800	0
69	20250515	173300	1286446850	97800	97800	97800	97800	0
70	20250515	173200	1286446850	97800	97800	97800	97800	0
71	20250515	173100	1286446850	97800	97800	97800	97800	0
72	20250515	173000	1286446850	97800	97800	97800	97800	0
73	20250515	172900	1286446850	97800	97800	97800	97800	0
74	20250515	172800	1286446850	97800	97800	97800	97800	0
75	20250515	172700	1286446850	97800	97800	97800	97800	0
76	20250515	172600	1286446850	97800	97800	97800	97800	0
77	20250515	172500	1286446850	97800	97800	97800	97800	0
78	20250515	172400	1286446850	97800	97800	97800	97800	0
79	20250515	172300	1286446850	97800	97800	97800	97800	0
80	20250515	172200	1286446850	97800	97800	97800	97800	0
81	20250515	172100	1286446850	97800	97800	97800	97800	0
82	20250515	172000	1286446850	97800	97800	97800	97800	0
83	20250515	171900	1286446850	97800	97800	97800	97800	0
84	20250515	171800	1286446850	97800	97800	97800	97800	0
85	20250515	171700	1286446850	97800	97800	97800	97800	0
86	20250515	171600	1286446850	97800	97800	97800	97800	0
87	20250515	171500	1286446850	97800	97800	97800	97800	0
88	20250515	171400	1286446850	97800	97800	97800	97800	0
89	20250515	171300	1286446850	97800	97800	97800	97800	0
90	20250515	171200	1286446850	97800	97800	97800	97800	0
91	20250515	171100	1286446850	97800	97800	97800	97800	0
92	20250515	171000	1286446850	97800	97800	97800	97800	98
93	20250515	170900	1286446850	97800	97800	97800	97800	0
94	20250515	170800	1286446850	97800	97800	97800	97800	0
95	20250515	170700	1286446850	97800	97800	97800	97800	0
96	20250515	170600	1286446850	97800	97800	97800	97800	0
97	20250515	170500	1286446850	97800	97800	97800	97800	0
98	20250515	170400	1286446850	97800	97800	97800	97800	0
99	20250515	170300	1286446850	97800	97800	97800	97800	0
100	20250515	170200	1286446850	97800	97800	97800	97800	0
101	20250515	170100	1286446850	97800	97800	97800	97800	0
102	20250515	170000	1286446850	97800	97800	97800	97800	0
103	20250515	165900	1286446850	97800	97800	97800	97800	0
104	20250515	165800	1286446850	97800	97800	97800	97800	0
105	20250515	165700	1286446850	97800	97800	97800	97800	0
106	20250515	165600	1286446850	97800	97800	97800	97800	0
107	20250515	165500	1286446850	97800	97800	97800	97800	0
108	20250515	165400	1286446850	97800	97800	97800	97800	0
109	20250515	165300	1286446850	97800	97800	97800	97800	0
110	20250515	165200	1286446850	97800	97800	97800	97800	0
111	20250515	165100	1286446850	97800	97800	97800	97800	0
112	20250515	165000	1286446850	97800	97800	97800	97800	0
113	20250515	164900	1286446850	97800	97800	97800	97800	0
114	20250515	164800	1286446850	97800	97800	97800	97800	0
115	20250515	164700	1286446850	97800	97800	97800	97800	0
116	20250515	164600	1286446850	97800	97800	97800	97800	0
117	20250515	164500	1286446850	97800	97800	97800	97800	0
118	20250515	164400	1286446850	97800	97800	97800	97800	0
119	20250515	164300	1286446850	97800	97800	97800	97800	0
120	20250515	164200	1286446850	97800	97800	97800	97800	0
121	20250515	164100	1286446850	97800	97800	97800	97800	0
122	20250515	164000	1286446850	97800	97800	97800	97800	98
123	20250515	163900	1286446850	97800	97800	97800	97800	0
124	20250515	163800	1286446850	97800	97800	97800	97800	0
125	20250515	163700	1286446850	97800	97800	97800	97800	0
126	20250515	163600	1286446850	97800	97800	97800	97800	0
127	20250515	163500	1286446850	97800	97800	97800	97800	0
128	20250515	163400	1286446850	97800	97800	97800	97800	0
129	20250515	163300	1286446850	97800	97800	97800	97800	0
130	20250515	163200	1286446850	97800	97800	97800	97800	0
131	20250515	163100	1286446850	97800	97800	97800	97800	0
132	20250515	163000	1286446850	97800	97800	97800	97800	0
133	20250515	162900	1286446850	97800	97800	97800	97800	0
134	20250515	162800	1286446850	97800	97800	97800	97800	0
135	20250515	162700	1286446850	97800	97800	97800	97800	0
136	20250515	162600	1286446850	97800	97800	97800	97800	0
137	20250515	162500	1286446850	97800	97800	97800	97800	0
138	20250515	162400	1286446850	97800	97800	97800	97800	0
139	20250515	162300	1286446850	97800	97800	97800	97800	0
140	20250515	162200	1286446850	97800	97800	97800	97800	0
141	20250515	162100	1286446850	97800	97800	97800	97800	0
142	20250515	162000	1286446850	97800	97800	97800	97800	0
143	20250515	161900	1286446850	97800	97800	97800	97800	0
144	20250515	161800	1286446850	97800	97800	97800	97800	0
145	20250515	161700	1286446850	97800	97800	97800	97800	0
146	20250515	161600	1286446850	97800	97800	97800	97800	0
147	20250515	161500	1286446850	97800	97800	97800	97800	0
148	20250515	161400	1286446850	97800	97800	97800	97800	0
149	20250515	161300	1286446850	97800	97800	97800	97800	0
150	20250515	161200	1286446850	97800	97800	97800	97800	0
151	20250515	161100	1286446850	97800	97800	97800	97800	0
152	20250515	161000	1286446850	97800	97800	97800	97800	98
153	20250515	160900	1286446850	97800	97800	97800	97800	0
154	20250515	160800	1286446850	97800	97800	97800	97800	0
155	20250515	160700	1286446850	97800	97800	97800	97800	0
156	20250515	160600	1286446850	97800	97800	97800	97800	0
157	20250515	160500	1286446850	97800	97800	97800	97800	0
158	20250515	160400	1286446850	97800	97800	97800	97800	0
159	20250515	160300	1286446850	97800	97800	97800	97800	0
160	20250515	160200	1286446850	97800	97800	97800	97800	0
161	20250515	160100	1286446850	97800	97800	97800	97800	0
162	20250515	160000	1286446850	97800	97800	97800	97800	0
163	20250515	155900	1286446850	97800	97800	97800	97800	0
164	20250515	155800	1286446850	97800	97800	97800	97800	0
165	20250515	155700	1286446850	97800	97800	97800	97800	0
166	20250515	155600	1286446850	97800	97800	97800	97800	0
167	20250515	155500	1286446850	97800	97800	97800	97800	0
168	20250515	155400	1286446850	97800	97800	97800	97800	0
169	20250515	155300	1286446850	97800	97800	97800	97800	0
170	20250515	155200	1286446850	97800	97800	97800	97800	0
171	20250515	155100	1286446850	97800	97800	97800	97800	0
172	20250515	155000	1286446850	97800	97800	97800	97800	0
173	20250515	154900	1286446850	97800	97800	97800	97800	0
174	20250515	154800	1286446850	97800	97800	97800	97800	0
175	20250515	154700	1286446850	97800	97800	97800	97800	0
176	20250515	154600	1286446850	97800	97800	97800	97800	0
177	20250515	154500	1286446850	97800	97800	97800	97800	0
178	20250515	154400	1286446850	97800	97800	97800	97800	0
179	20250515	154300	1286446850	97800	97800	97800	97800	0
180	20250515	154200	1286446850	97800	97800	97800	97800	0
181	20250515	154100	1286446850	97800	97800	97800	97800	0
182	20250515	154000	1286446850	97800	97800	97800	97800	98
183	20250515	153900	1286446850	97800	97800	97800	97800	0
184	20250515	153800	1286446850	97800	97800	97800	97800	0
185	20250515	153700	1286446850	97800	97800	97800	97800	0
186	20250515	153600	1286446850	97800	97800	97800	97800	0
187	20250515	153500	1286446850	97800	97800	97800	97800	0
188	20250515	153400	1286446850	97800	97800	97800	97800	0
189	20250515	153300	1286446850	97800	97800	97800	97800	0
190	20250515	153200	1286446850	97800	97800	97800	97800	0
191	20250515	153100	1286446850	97800	97800	97800	97800	0
192	20250515	153000	1286446850	97800	97800	97800	97800	98
193	20250515	152900	1276862450	98100	98100	98100	98100	0
194	20250515	152800	1276862450	98100	98100	98100	98100	0
195	20250515	152700	1276862450	98100	98100	98100	98100	0
196	20250515	152600	1276862450	98100	98100	98100	98100	0
197	20250515	152500	1276862450	98100	98100	98100	98100	0
198	20250515	152400	1276862450	98100	98100	98100	98100	0
199	20250515	152300	1276862450	98100	98100	98100	98100	0
200	20250515	152200	1276862450	98100	98100	98100	98100	0
201	20250515	152100	1276862450	98100	98100	98100	98100	0
202	20250515	152000	1276862450	98100	98100	98100	98100	0
203	20250515	151900	1276862450	98100	98100	98200	98100	9
204	20250515	151800	1275979450	98100	98100	98100	98100	11
205	20250515	151700	1274900350	98100	98100	98200	98100	66
206	20250515	151600	1268422750	98100	98000	98100	98000	50
207	20250515	151500	1263522050	98000	98000	98000	98000	1
208	20250515	151400	1263424050	97800	97600	97800	97600	38
209	20250515	151300	1259708950	97600	97600	97600	97600	4
210	20250515	151200	1259318550	97600	97600	97600	97600	0
211	20250515	151100	1259318550	97600	97500	97600	97500	19
212	20250515	151000	1257465650	97600	97600	97600	97600	15
213	20250515	150900	1256001650	97500	97800	97800	97500	11
214	20250515	150800	1254928850	97700	97700	97700	97700	4
215	20250515	150700	1254538050	97400	97500	97800	97400	35
216	20250515	150600	1251126050	97400	97400	97400	97400	0
217	20250515	150500	1251126050	97400	97400	97400	97400	10
218	20250515	150400	1250152050	97400	97400	97400	97400	185
219	20250515	150300	1232133050	97300	97300	97400	97100	81
220	20250515	150200	1224258650	97400	97400	97400	97400	1
221	20250515	150100	1224161250	97400	97500	97500	97400	36
222	20250515	150000	1220653250	97500	97500	97500	97500	0
223	20250515	145900	1220653250	97500	97500	97500	97500	0
224	20250515	145800	1220653250	97500	97650	97650	97500	49
225	20250515	145700	1215874700	97700	97700	97700	97700	0
226	20250515	145600	1215874700	97700	97900	97900	97700	140
227	20250515	145500	1202181900	98000	98000	98000	98000	1
228	20250515	145400	1202083900	98000	98000	98000	98000	2
229	20250515	145300	1201887900	98000	97900	98000	97900	7
230	20250515	145200	1201202100	97900	98200	98200	97900	102
231	20250515	145100	1191202100	98100	98200	98200	98100	12
232	20250515	145000	1190023900	98200	98100	98200	98100	23
233	20250515	144900	1187767300	98100	98100	98100	98100	29
234	20250515	144800	1184922400	98100	98100	98100	98100	51
235	20250515	144700	1179919300	98100	98000	98100	98000	65
236	20250515	144600	1173546800	98200	98200	98200	98100	33
237	20250515	144500	1170306400	98200	98200	98200	98200	21
238	20250515	144400	1168244200	98000	98000	98000	98000	0
239	20250515	144300	1168244200	98000	98100	98100	98000	111
240	20250515	144200	1157365200	98000	97600	98000	97400	114
241	20250515	144100	1146232100	97800	97700	97800	97700	29
242	20250515	144000	1143398400	97600	97600	97600	97600	32
243	20250515	143900	1140275200	97500	97500	97500	97500	5
244	20250515	143800	1139787700	97500	97500	97500	97500	35
245	20250515	143700	1136375200	97400	97500	97500	97400	6
246	20250515	143600	1135790300	97500	97400	97500	97400	2
247	20250515	143500	1135595400	97500	97200	97500	97100	26
248	20250515	143400	1133070300	97100	97000	97100	96900	56
249	20250515	143300	1127637400	97000	97700	97700	96800	323
250	20250515	143200	1096213800	97700	97900	97900	97700	2
251	20250515	143100	1096018200	98000	97600	98000	97600	22
252	20250515	143000	1093870600	97600	97900	97900	97600	21
253	20250515	142900	1091820400	97600	97600	97600	97600	0
254	20250515	142800	1091820400	97600	97600	97600	97600	55
255	20250515	142700	1086452400	97600	97600	97600	97600	0
256	20250515	142600	1086452400	97600	97600	97600	97600	50
257	20250515	142500	1081572400	97600	97600	97600	97600	20
258	20250515	142400	1079620400	97600	97900	97900	97600	231
259	20250515	142300	1057061600	97900	98200	98200	97900	85
260	20250515	142200	1048730600	98100	98100	98200	98100	7
261	20250515	142100	1048043800	98000	98000	98000	98000	152
262	20250515	142000	1033147800	98000	98000	98100	98000	131
263	20250515	141900	1020309600	98100	98300	98300	98100	97
264	20250515	141800	1010788500	98300	98400	98400	98300	21
265	20250515	141700	1008722700	98500	98500	98500	98500	173
266	20250515	141600	991682200	98500	98700	98700	98500	257
267	20250515	141500	966334400	98800	98900	98900	98700	65
268	20250515	141400	959916900	98700	98700	98700	98700	0
269	20250515	141300	959916900	98700	98700	98700	98700	1
270	20250515	141200	959818200	98700	98800	98800	98700	68
271	20250515	141100	953101100	98800	98800	98800	98800	2
272	20250515	141000	952903500	99000	98900	99000	98900	7
273	20250515	140900	952210800	98800	98800	98800	98800	1
274	20250515	140800	952112000	98800	98900	98900	98800	231
275	20250515	140700	929268700	98900	98900	98900	98900	9
276	20250515	140600	928378600	98900	99000	99000	98900	6
277	20250515	140500	927784700	98900	98900	98900	98900	20
278	20250515	140400	925806700	99000	99000	99000	99000	8
279	20250515	140300	925014700	99000	99000	99000	99000	2
280	20250515	140200	924816700	99000	99000	99000	99000	9
281	20250515	140100	923925700	99000	99000	99000	99000	0
282	20250515	140000	923925700	99000	99000	99000	99000	2
283	20250515	135900	923727700	98900	99000	99000	98900	35
284	20250515	135800	920263400	99000	99000	99000	99000	25
285	20250515	135700	917788400	99000	99000	99000	99000	2
286	20250515	135600	917590400	99200	99200	99200	99200	5
287	20250515	135500	917094400	99300	99300	99300	99300	10
288	20250515	135400	916101400	99200	99000	99200	98900	10
289	20250515	135300	915111300	98900	99000	99000	98900	318
290	20250515	135200	883632000	99000	99300	99300	99000	837
291	20250515	135100	800615900	99300	99300	99300	99300	8
292	20250515	135000	799821500	99400	99400	99400	99400	0
293	20250515	134900	799821500	99400	99400	99400	99400	6
294	20250515	134800	799225100	99300	99300	99300	99300	35
295	20250515	134700	795749600	99300	99300	99300	99300	0
296	20250515	134600	795749600	99300	99300	99300	99300	0
297	20250515	134500	795749600	99300	99300	99300	99300	2
298	20250515	134400	795551000	99400	99300	99400	99300	31
299	20250515	134300	792472600	99300	99300	99300	99300	0
300	20250515	134200	792472600	99300	99300	99300	99300	0
301	20250515	134100	792472600	99300	99400	99400	99300	5
302	20250515	134000	791976000	99400	99400	99400	99400	103
303	20250515	133900	781737800	99400	99400	99400	99400	0
304	20250515	133800	781737800	99400	99400	99400	99400	0
305	20250515	133700	781737800	99400	99400	99400	99400	0
306	20250515	133600	781737800	99400	99400	99400	99400	58
307	20250515	133500	775972600	99400	99400	99400	99400	0
308	20250515	133400	775972600	99400	99500	99500	99400	167
309	20250515	133300	759360300	99600	99600	99600	99600	52
310	20250515	133200	754181100	99500	99500	99500	99500	0
311	20250515	133100	754181100	99500	99500	99500	99500	0
312	20250515	133000	754181100	99500	99500	99500	99500	0
313	20250515	132900	754181100	99500	99700	99700	99500	116
314	20250515	132800	742634700	99600	99600	99600	99600	0
315	20250515	132700	742634700	99600	99600	99600	99600	0
316	20250515	132600	742634700	99600	99600	99600	99600	0
317	20250515	132500	742634700	99600	99600	99600	99600	0
318	20250515	132400	742634700	99600	99600	99600	99600	0
319	20250515	132300	742634700	99600	99600	99600	99600	0
320	20250515	132200	742634700	99600	99600	99600	99600	0
321	20250515	132100	742634700	99600	99600	99600	99600	57
322	20250515	132000	736957500	99600	99600	99600	99600	0
323	20250515	131900	736957500	99600	99600	99600	99600	6
324	20250515	131800	736359900	99600	99600	99600	99600	73
325	20250515	131700	729089100	99500	99500	99500	99500	14
326	20250515	131600	727696100	99500	99500	99500	99500	0
327	20250515	131500	727696100	99500	99500	99500	99500	2
328	20250515	131400	727497100	99500	99500	99500	99500	3
329	20250515	131300	727198600	99500	99500	99500	99500	5
330	20250515	131200	726701100	99500	99500	99500	99500	37
331	20250515	131100	723019600	99500	99500	99500	99500	0
332	20250515	131000	723019600	99500	99500	99500	99500	0
333	20250515	130900	723019600	99500	99500	99500	99500	0
334	20250515	130800	723019600	99500	99500	99500	99500	44
335	20250515	130700	718641600	99500	99500	99500	99500	47
336	20250515	130600	713965100	99500	99500	99500	99500	0
337	20250515	130500	713965100	99500	99500	99500	99500	1
338	20250515	130400	713865600	99600	99600	99600	99600	2
339	20250515	130300	713666400	99600	99600	99600	99600	0
340	20250515	130200	713666400	99600	99600	99600	99600	2
341	20250515	130100	713467200	99500	99700	99700	99500	41
342	20250515	130000	709386000	99600	99600	99600	99600	0
343	20250515	125900	709386000	99600	99600	99600	99600	0
344	20250515	125800	709386000	99600	99600	99600	99600	46
345	20250515	125700	704804400	99600	99700	99700	99600	84
346	20250515	125600	696437200	99900	99600	99900	99600	11
347	20250515	125500	695341300	99600	99800	99800	99600	31
348	20250515	125400	692252300	99800	99800	99800	99800	0
349	20250515	125300	692252300	99800	99800	99800	99800	0
350	20250515	125200	692252300	99800	99800	99800	99800	0
351	20250515	125100	692252300	99800	99900	99900	99800	13
352	20250515	125000	690954400	99900	99900	99900	99900	7
353	20250515	124900	690255100	99900	99900	99900	99900	5
354	20250515	124800	689755600	100000	100000	100000	99900	52
355	20250515	124700	684556200	100000	100000	100000	100000	0
356	20250515	124600	684556200	100000	100000	100000	100000	50
357	20250515	124500	679556200	100000	100000	100000	100000	0
358	20250515	124400	679556200	100000	100000	100000	100000	56
359	20250515	124300	673956200	100100	100100	100100	100100	7
360	20250515	124200	673255500	100100	100100	100100	100100	0
361	20250515	124100	673255500	100100	100100	100100	100100	5
362	20250515	124000	672755000	100100	100100	100100	100100	23
363	20250515	123900	670452700	100200	100200	100200	100200	0
364	20250515	123800	670452700	100200	100200	100200	100200	0
365	20250515	123700	670452700	100200	100200	100200	100200	14
366	20250515	123600	669049900	100200	100200	100200	100200	0
367	20250515	123500	669049900	100200	100200	100200	100200	0
368	20250515	123400	669049900	100200	100300	100300	100200	139
369	20250515	123300	655111800	100300	100300	100300	100300	10
370	20250515	123200	654108800	100400	100400	100400	100400	0
371	20250515	123100	654108800	100400	100400	100400	100400	0
372	20250515	123000	654108800	100400	100600	100600	100400	44
373	20250515	122900	649689600	100600	100600	100600	100600	0
374	20250515	122800	649689600	100600	100600	100600	100600	24
375	20250515	122700	647275200	100600	100600	100600	100600	16
376	20250515	122600	645665600	100600	100600	100600	100600	0
377	20250515	122500	645665600	100600	100700	100700	100600	22
378	20250515	122400	643451200	100600	100600	100600	100600	0
379	20250515	122300	643451200	100600	100600	100600	100600	0
380	20250515	122200	643451200	100600	100600	100600	100600	20
381	20250515	122100	641439200	100600	100600	100600	100600	1
382	20250515	122000	641338600	101200	101200	101200	101200	0
383	20250515	121900	641338600	101200	101200	101200	101200	0
384	20250515	121800	641338600	101200	101200	101200	101200	0
385	20250515	121700	641338600	101200	101200	101200	101200	0
386	20250515	121600	641338600	101200	101200	101200	101200	0
387	20250515	121500	641338600	101200	101200	101200	101200	0
388	20250515	121400	641338600	101200	101200	101200	101200	0
389	20250515	121300	641338600	101200	101200	101200	101200	0
390	20250515	121200	641338600	101200	101200	101200	101200	0
391	20250515	121100	641338600	101200	101200	101200	101200	0
392	20250515	121000	641338600	101200	101000	101200	101000	19
393	20250515	120900	639419400	101200	101200	101200	101200	0
394	20250515	120800	639419400	101200	101200	101200	101200	0
395	20250515	120700	639419400	101200	101200	101200	101200	0
396	20250515	120600	639419400	101200	101200	101200	101200	1
397	20250515	120500	639318200	101200	101200	101200	101200	0
398	20250515	120400	639318200	101200	101200	101200	101200	0
399	20250515	120300	639318200	101200	101200	101200	101200	0
400	20250515	120200	639318200	101200	101200	101200	101200	0
401	20250515	120100	639318200	101200	101200	101200	101200	0
402	20250515	120000	639318200	101200	101200	101200	101200	0
403	20250515	115900	639318200	101200	101200	101200	101200	30
404	20250515	115800	636282200	101200	101100	101200	101100	52
405	20250515	115700	631019900	101200	100900	101200	100900	8
406	20250515	115600	630211600	100800	100800	100800	100800	2
407	20250515	115500	630010000	100800	100800	100800	100800	0
408	20250515	115400	630010000	100800	100700	100800	100700	4
409	20250515	115300	629606900	100500	100500	100500	100500	0
410	20250515	115200	629606900	100500	100500	100500	100500	0
411	20250515	115100	629606900	100500	100500	100500	100500	67
412	20250515	115000	622873400	100600	100600	100600	100600	0
413	20250515	114900	622873400	100600	100600	100600	100600	0
414	20250515	114800	622873400	100600	100600	100600	100600	7
415	20250515	114700	622169200	100600	100600	100600	100600	0
416	20250515	114600	622169200	100600	100600	100600	100600	0
417	20250515	114500	622169200	100600	100600	100600	100600	0
418	20250515	114400	622169200	100600	100700	100700	100600	37
419	20250515	114300	618446900	100600	100300	100600	100300	52
420	20250515	114200	613230700	100400	100400	100400	100400	11
421	20250515	114100	612126300	100400	100400	100400	100400	5
422	20250515	114000	611624300	100400	100400	100400	100400	0
423	20250515	113900	611624300	100400	100400	100400	100400	3
424	20250515	113800	611323100	100400	100500	100600	100400	9
425	20250515	113700	610418400	100500	100500	100500	100500	0
426	20250515	113600	610418400	100500	100500	100500	100500	0
427	20250515	113500	610418400	100500	100500	100500	100500	0
428	20250515	113400	610418400	100500	100900	100900	100500	6
429	20250515	113300	609814000	100900	100900	100900	100900	0
430	20250515	113200	609814000	100900	100900	100900	100900	2
431	20250515	113100	609612200	100900	100700	100900	100700	11
432	20250515	113000	608502500	100000	100600	100600	100000	68
433	20250515	112900	601695200	100600	100600	100600	100600	0
434	20250515	112800	601695200	100600	100600	100600	100600	16
435	20250515	112700	600085600	100500	100500	100500	100500	1
436	20250515	112600	599985100	101000	101000	101000	101000	20
437	20250515	112500	597965100	100800	100800	100800	100800	10
438	20250515	112400	596957100	100900	100900	100900	100900	40
439	20250515	112300	592921100	101000	100400	101000	100400	220
440	20250515	112200	570777600	100400	100200	100400	100200	65
441	20250515	112100	564252600	99700	99700	99700	99700	0
442	20250515	112000	564252600	99700	99700	99700	99700	40
443	20250515	111900	560264600	99700	99700	99700	99700	0
444	20250515	111800	560264600	99700	99700	99700	99700	0
445	20250515	111700	560264600	99700	99900	99900	99700	75
446	20250515	111600	552785800	100400	100400	100500	100300	68
447	20250515	111500	545957700	100400	99700	100500	99200	162
448	20250515	111400	529796900	99200	99200	99200	99200	0
449	20250515	111300	529796900	99200	99200	99200	99200	0
450	20250515	111200	529796900	99200	99200	99200	99200	0
451	20250515	111100	529796900	99200	99300	99300	99200	229
452	20250515	111000	507079400	99200	99200	99200	99200	10
453	20250515	110900	506087400	99100	99100	99100	99100	0
454	20250515	110800	506087400	99100	99100	99200	99100	127
455	20250515	110700	493495700	99200	99500	99500	99200	211
456	20250515	110600	472534200	99500	99500	99500	99500	0
457	20250515	110500	472534200	99500	99500	99500	99500	0
458	20250515	110400	472534200	99500	99500	99500	99500	5
459	20250515	110300	472036700	99500	99500	99500	99500	0
460	20250515	110200	472036700	99500	99500	99500	99500	293
461	20250515	110100	442883200	99500	99600	99600	99500	75
462	20250515	110000	435419300	99600	99600	99600	99600	0
463	20250515	105900	435419300	99600	99600	99600	99600	60
464	20250515	105800	429443300	100200	100200	100200	100200	0
465	20250515	105700	429443300	100200	99800	100200	99800	6
466	20250515	105600	428844100	99800	99800	99800	99800	0
467	20250515	105500	428844100	99800	99800	99800	99800	14
468	20250515	105400	427446900	99500	99500	99500	99500	0
469	20250515	105300	427446900	99500	99500	99600	99500	242
470	20250515	105200	403362900	99600	99600	99600	99600	23
471	20250515	105100	401072100	99500	99500	99500	99500	34
472	20250515	105000	397689100	99600	99800	99800	99600	568
473	20250515	104900	341068100	100000	100000	100000	100000	0
474	20250515	104800	341068100	100000	100000	100000	100000	0
475	20250515	104700	341068100	100000	99900	100000	99900	49
476	20250515	104600	336172000	99900	99900	99900	99900	0
477	20250515	104500	336172000	99900	100100	100100	99900	36
478	20250515	104400	332572400	100100	100200	100700	100100	75
479	20250515	104300	325058600	100200	100200	100200	100200	9
480	20250515	104200	324156800	100700	100700	100700	100700	14
481	20250515	104100	322747000	100600	100600	100600	100600	2
482	20250515	104000	322545800	100700	100700	100700	100700	0
483	20250515	103900	322545800	100700	100700	100700	100700	0
484	20250515	103800	322545800	100700	100700	100700	100700	25
485	20250515	103700	320028300	100400	100400	100400	100400	0
486	20250515	103600	320028300	100400	100400	100400	100400	11
487	20250515	103500	318923900	100400	100400	100400	100400	0
488	20250515	103400	318923900	100400	100400	100400	100400	2
489	20250515	103300	318723100	100400	100400	100400	100400	1
490	20250515	103200	318622700	100300	100000	100300	100000	89
491	20250515	103100	309697100	100000	100000	100000	100000	0
492	20250515	103000	309697100	100000	100000	100000	100000	1
493	20250515	102900	309597100	100000	100000	100000	100000	0
494	20250515	102800	309597100	100000	100000	100000	100000	0
495	20250515	102700	309597100	100000	100000	100000	100000	0
496	20250515	102600	309597100	100000	100000	100000	100000	1
497	20250515	102500	309497100	100000	100000	100000	100000	59
498	20250515	102400	303597100	100100	100100	100100	100100	0
499	20250515	102300	303597100	100100	100100	100100	100100	0
500	20250515	102200	303597100	100100	100200	100200	100100	2
501	20250515	102100	303396800	100200	100200	100200	100200	0
502	20250515	102000	303396800	100200	100200	100200	100200	0
503	20250515	101900	303396800	100200	100200	100200	100200	1
504	20250515	101800	303296600	100200	100200	100200	100200	0
505	20250515	101700	303296600	100200	100200	100200	100200	3
506	20250515	101600	302996000	100000	100000	100000	100000	0
507	20250515	101500	302996000	100000	100000	100000	100000	10
508	20250515	101400	301996000	100000	100000	100000	100000	0
509	20250515	101300	301996000	100000	100000	100000	100000	0
510	20250515	101200	301996000	100000	100000	100000	100000	1
511	20250515	101100	301896000	100100	100100	100100	100100	38
512	20250515	101000	298092200	100100	100100	100100	100100	4
513	20250515	100900	297691800	100000	100000	100000	100000	0
514	20250515	100800	297691800	100000	100000	100000	100000	0
515	20250515	100700	297691800	100000	100000	100000	100000	50
516	20250515	100600	292691800	99800	99800	99800	99800	0
517	20250515	100500	292691800	99800	99800	99800	99800	0
518	20250515	100400	292691800	99800	99800	99800	99800	0
519	20250515	100300	292691800	99800	99800	99800	99800	0
520	20250515	100200	292691800	99800	99800	99800	99800	10
521	20250515	100100	291693800	99700	99700	99700	99700	0
522	20250515	100000	291693800	99700	99700	99700	99700	0
523	20250515	095900	291693800	99700	99700	99700	99700	0
524	20250515	095800	291693800	99700	99700	99700	99700	0
525	20250515	095700	291693800	99700	100000	100000	99700	296
526	20250515	095600	262170200	99900	99900	99900	99900	2
527	20250515	095500	261970400	99900	99800	99900	99800	15
528	20250515	095400	260472000	99800	99900	99900	99800	201
529	20250515	095300	240411900	99900	99900	99900	99800	116
530	20250515	095200	228825000	99900	100000	100000	99900	82
531	20250515	095100	220632900	99900	100000	100000	99900	22
532	20250515	095000	218433100	100000	100000	100000	100000	90
533	20250515	094900	209433100	100000	100000	100000	100000	0
534	20250515	094800	209433100	100000	100000	100000	100000	0
535	20250515	094700	209433100	100000	100000	100000	100000	0
536	20250515	094600	209433100	100000	100000	100000	100000	0
537	20250515	094500	209433100	100000	100000	100000	100000	2
538	20250515	094400	209233100	100000	100000	100000	100000	15
539	20250515	094300	207733100	100400	100400	100400	100400	0
540	20250515	094200	207733100	100400	100000	100400	100000	3
541	20250515	094100	207432700	100000	100000	100000	100000	14
542	20250515	094000	206032700	100000	100000	100000	100000	0
543	20250515	093900	206032700	100000	100000	100000	100000	0
544	20250515	093800	206032700	100000	100000	100000	100000	10
545	20250515	093700	205032700	100300	100300	100300	100300	10
546	20250515	093600	204029700	100400	100400	100400	100400	0
547	20250515	093500	204029700	100400	100400	100400	100400	0
548	20250515	093400	204029700	100400	100400	100400	100400	18
549	20250515	093300	202222500	99800	100000	100000	99700	92
550	20250515	093200	193039100	100000	100000	100000	100000	0
551	20250515	093100	193039100	100000	100000	100000	100000	10
552	20250515	093000	192039100	100000	100000	100000	100000	0
553	20250515	092900	192039100	100000	100000	100000	100000	17
554	20250515	092800	190339100	100000	100000	100000	100000	0
555	20250515	092700	190339100	100000	100300	100300	100000	7
556	20250515	092600	189638500	100300	100300	100300	100300	0
557	20250515	092500	189638500	100300	100300	100300	100300	0
558	20250515	092400	189638500	100300	100300	100300	100300	5
559	20250515	092300	189137000	100100	100100	100100	100100	6
560	20250515	092200	188536400	100400	100400	100400	100400	47
561	20250515	092100	183817600	100400	100400	100400	100400	1
562	20250515	092000	183717200	100400	100400	100400	100400	0
563	20250515	091900	183717200	100400	100200	100400	100000	34
564	20250515	091800	180307000	100000	100000	100000	100000	1
565	20250515	091700	180207000	99800	99800	99800	99800	0
566	20250515	091600	180207000	99800	99800	99800	99800	0
567	20250515	091500	180207000	99800	99800	100000	99800	28
568	20250515	091400	177410600	99800	99700	99800	99600	28
569	20250515	091300	174619700	99600	100000	100000	99600	372
570	20250515	091200	137510200	100000	100500	100500	99900	101
571	20250515	091100	127413500	100000	100000	100000	100000	5
572	20250515	091000	126913500	100000	99900	100000	99800	96
573	20250515	090900	117327000	100000	100500	100500	100000	139
574	20250515	090800	103380900	100400	100400	100400	100400	0
575	20250515	090700	103380900	100400	100000	100500	100000	15
576	20250515	090600	101874000	100000	99800	100000	99800	204
577	20250515	090500	81479400	99800	101300	101300	99800	374
578	20250515	090400	43947400	101400	101000	101400	101000	179
579	20250515	090300	25812200	100400	100400	100400	100400	3
580	20250515	090200	25511000	100400	100200	100400	100100	126
581	20250515	090100	12880100	100300	100700	101300	100300	94
582	20250515	090000	3425300	100700	100800	100800	100700	34