KissMeData/034950/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	190100	275818700	90600	90600	90600	90600	109
3	20250514	190000	275818700	90600	90600	90600	90600	0
4	20250514	185900	275818700	90600	90600	90600	90600	0
5	20250514	185800	275818700	90600	90600	90600	90600	0
6	20250514	185700	275818700	90600	90600	90600	90600	0
7	20250514	185600	275818700	90600	90600	90600	90600	0
8	20250514	185500	275818700	90600	90600	90600	90600	0
9	20250514	185400	275818700	90600	90600	90600	90600	0
10	20250514	185300	275818700	90600	90600	90600	90600	0
11	20250514	185200	275818700	90600	90600	90600	90600	0
12	20250514	185100	275818700	90600	90600	90600	90600	0
13	20250514	185000	275818700	90600	90600	90600	90600	0
14	20250514	184900	275818700	90600	90600	90600	90600	0
15	20250514	184800	275818700	90600	90600	90600	90600	0
16	20250514	184700	275818700	90600	90600	90600	90600	0
17	20250514	184600	275818700	90600	90600	90600	90600	0
18	20250514	184500	275818700	90600	90600	90600	90600	0
19	20250514	184400	275818700	90600	90600	90600	90600	0
20	20250514	184300	275818700	90600	90600	90600	90600	0
21	20250514	184200	275818700	90600	90600	90600	90600	0
22	20250514	184100	275818700	90600	90600	90600	90600	0
23	20250514	184000	275818700	90600	90600	90600	90600	0
24	20250514	183900	275818700	90600	90600	90600	90600	0
25	20250514	183800	275818700	90600	90600	90600	90600	0
26	20250514	183700	275818700	90600	90600	90600	90600	0
27	20250514	183600	275818700	90600	90600	90600	90600	0
28	20250514	183500	275818700	90600	90600	90600	90600	0
29	20250514	183400	275818700	90600	90600	90600	90600	0
30	20250514	183300	275818700	90600	90600	90600	90600	0
31	20250514	183200	275818700	90600	90600	90600	90600	0
32	20250514	183100	275818700	90600	90600	90600	90600	109
33	20250514	183000	275818700	90600	90600	90600	90600	0
34	20250514	182900	275818700	90600	90600	90600	90600	0
35	20250514	182800	275818700	90600	90600	90600	90600	0
36	20250514	182700	275818700	90600	90600	90600	90600	0
37	20250514	182600	275818700	90600	90600	90600	90600	0
38	20250514	182500	275818700	90600	90600	90600	90600	0
39	20250514	182400	275818700	90600	90600	90600	90600	0
40	20250514	182300	275818700	90600	90600	90600	90600	0
41	20250514	182200	275818700	90600	90600	90600	90600	0
42	20250514	182100	275818700	90600	90600	90600	90600	0
43	20250514	182000	275818700	90600	90600	90600	90600	0
44	20250514	181900	275818700	90600	90600	90600	90600	0
45	20250514	181800	275818700	90600	90600	90600	90600	0
46	20250514	181700	275818700	90600	90600	90600	90600	0
47	20250514	181600	275818700	90600	90600	90600	90600	0
48	20250514	181500	275818700	90600	90600	90600	90600	0
49	20250514	181400	275818700	90600	90600	90600	90600	0
50	20250514	181300	275818700	90600	90600	90600	90600	0
51	20250514	181200	275818700	90600	90600	90600	90600	0
52	20250514	181100	275818700	90600	90600	90600	90600	0
53	20250514	181000	275818700	90600	90600	90600	90600	0
54	20250514	180900	275818700	90600	90600	90600	90600	0
55	20250514	180800	275818700	90600	90600	90600	90600	0
56	20250514	180700	275818700	90600	90600	90600	90600	0
57	20250514	180600	275818700	90600	90600	90600	90600	0
58	20250514	180500	275818700	90600	90600	90600	90600	0
59	20250514	180400	275818700	90600	90600	90600	90600	0
60	20250514	180300	275818700	90600	90600	90600	90600	0
61	20250514	180200	275818700	90600	90600	90600	90600	0
62	20250514	180100	275818700	90600	90600	90600	90600	109
63	20250514	180000	275818700	90600	90600	90600	90600	0
64	20250514	175900	275818700	90600	90600	90600	90600	0
65	20250514	175800	275818700	90600	90600	90600	90600	0
66	20250514	175700	275818700	90600	90600	90600	90600	0
67	20250514	175600	275818700	90600	90600	90600	90600	0
68	20250514	175500	275818700	90600	90600	90600	90600	0
69	20250514	175400	275818700	90600	90600	90600	90600	0
70	20250514	175300	275818700	90600	90600	90600	90600	0
71	20250514	175200	275818700	90600	90600	90600	90600	0
72	20250514	175100	275818700	90600	90600	90600	90600	0
73	20250514	175000	275818700	90600	90600	90600	90600	0
74	20250514	174900	275818700	90600	90600	90600	90600	0
75	20250514	174800	275818700	90600	90600	90600	90600	0
76	20250514	174700	275818700	90600	90600	90600	90600	0
77	20250514	174600	275818700	90600	90600	90600	90600	0
78	20250514	174500	275818700	90600	90600	90600	90600	0
79	20250514	174400	275818700	90600	90600	90600	90600	0
80	20250514	174300	275818700	90600	90600	90600	90600	0
81	20250514	174200	275818700	90600	90600	90600	90600	0
82	20250514	174100	275818700	90600	90600	90600	90600	0
83	20250514	174000	275818700	90600	90600	90600	90600	0
84	20250514	173900	275818700	90600	90600	90600	90600	0
85	20250514	173800	275818700	90600	90600	90600	90600	0
86	20250514	173700	275818700	90600	90600	90600	90600	0
87	20250514	173600	275818700	90600	90600	90600	90600	0
88	20250514	173500	275818700	90600	90600	90600	90600	0
89	20250514	173400	275818700	90600	90600	90600	90600	0
90	20250514	173300	275818700	90600	90600	90600	90600	0
91	20250514	173200	275818700	90600	90600	90600	90600	0
92	20250514	173100	275818700	90600	90600	90600	90600	109
93	20250514	173000	275818700	90600	90600	90600	90600	0
94	20250514	172900	275818700	90600	90600	90600	90600	0
95	20250514	172800	275818700	90600	90600	90600	90600	0
96	20250514	172700	275818700	90600	90600	90600	90600	0
97	20250514	172600	275818700	90600	90600	90600	90600	0
98	20250514	172500	275818700	90600	90600	90600	90600	0
99	20250514	172400	275818700	90600	90600	90600	90600	0
100	20250514	172300	275818700	90600	90600	90600	90600	0
101	20250514	172200	275818700	90600	90600	90600	90600	0
102	20250514	172100	275818700	90600	90600	90600	90600	0
103	20250514	172000	275818700	90600	90600	90600	90600	0
104	20250514	171900	275818700	90600	90600	90600	90600	0
105	20250514	171800	275818700	90600	90600	90600	90600	0
106	20250514	171700	275818700	90600	90600	90600	90600	0
107	20250514	171600	275818700	90600	90600	90600	90600	0
108	20250514	171500	275818700	90600	90600	90600	90600	0
109	20250514	171400	275818700	90600	90600	90600	90600	0
110	20250514	171300	275818700	90600	90600	90600	90600	0
111	20250514	171200	275818700	90600	90600	90600	90600	0
112	20250514	171100	275818700	90600	90600	90600	90600	0
113	20250514	171000	275818700	90600	90600	90600	90600	0
114	20250514	170900	275818700	90600	90600	90600	90600	0
115	20250514	170800	275818700	90600	90600	90600	90600	0
116	20250514	170700	275818700	90600	90600	90600	90600	0
117	20250514	170600	275818700	90600	90600	90600	90600	0
118	20250514	170500	275818700	90600	90600	90600	90600	0
119	20250514	170400	275818700	90600	90600	90600	90600	0
120	20250514	170300	275818700	90600	90600	90600	90600	0
121	20250514	170200	275818700	90600	90600	90600	90600	0
122	20250514	170100	275818700	90600	90600	90600	90600	109
123	20250514	170000	275818700	90600	90600	90600	90600	0
124	20250514	165900	275818700	90600	90600	90600	90600	0
125	20250514	165800	275818700	90600	90600	90600	90600	0
126	20250514	165700	275818700	90600	90600	90600	90600	0
127	20250514	165600	275818700	90600	90600	90600	90600	0
128	20250514	165500	275818700	90600	90600	90600	90600	0
129	20250514	165400	275818700	90600	90600	90600	90600	0
130	20250514	165300	275818700	90600	90600	90600	90600	0
131	20250514	165200	275818700	90600	90600	90600	90600	0
132	20250514	165100	275818700	90600	90600	90600	90600	0
133	20250514	165000	275818700	90600	90600	90600	90600	0
134	20250514	164900	275818700	90600	90600	90600	90600	0
135	20250514	164800	275818700	90600	90600	90600	90600	0
136	20250514	164700	275818700	90600	90600	90600	90600	0
137	20250514	164600	275818700	90600	90600	90600	90600	0
138	20250514	164500	275818700	90600	90600	90600	90600	0
139	20250514	164400	275818700	90600	90600	90600	90600	0
140	20250514	164300	275818700	90600	90600	90600	90600	0
141	20250514	164200	275818700	90600	90600	90600	90600	0
142	20250514	164100	275818700	90600	90600	90600	90600	0
143	20250514	164000	275818700	90600	90600	90600	90600	0
144	20250514	163900	275818700	90600	90600	90600	90600	0
145	20250514	163800	275818700	90600	90600	90600	90600	0
146	20250514	163700	275818700	90600	90600	90600	90600	0
147	20250514	163600	275818700	90600	90600	90600	90600	0
148	20250514	163500	275818700	90600	90600	90600	90600	0
149	20250514	163400	275818700	90600	90600	90600	90600	0
150	20250514	163300	275818700	90600	90600	90600	90600	0
151	20250514	163200	275818700	90600	90600	90600	90600	0
152	20250514	163100	275818700	90600	90600	90600	90600	109
153	20250514	163000	275818700	90600	90600	90600	90600	0
154	20250514	162900	275818700	90600	90600	90600	90600	0
155	20250514	162800	275818700	90600	90600	90600	90600	0
156	20250514	162700	275818700	90600	90600	90600	90600	0
157	20250514	162600	275818700	90600	90600	90600	90600	0
158	20250514	162500	275818700	90600	90600	90600	90600	0
159	20250514	162400	275818700	90600	90600	90600	90600	0
160	20250514	162300	275818700	90600	90600	90600	90600	0
161	20250514	162200	275818700	90600	90600	90600	90600	0
162	20250514	162100	275818700	90600	90600	90600	90600	0
163	20250514	162000	275818700	90600	90600	90600	90600	0
164	20250514	161900	275818700	90600	90600	90600	90600	0
165	20250514	161800	275818700	90600	90600	90600	90600	0
166	20250514	161700	275818700	90600	90600	90600	90600	0
167	20250514	161600	275818700	90600	90600	90600	90600	0
168	20250514	161500	275818700	90600	90600	90600	90600	0
169	20250514	161400	275818700	90600	90600	90600	90600	0
170	20250514	161300	275818700	90600	90600	90600	90600	0
171	20250514	161200	275818700	90600	90600	90600	90600	0
172	20250514	161100	275818700	90600	90600	90600	90600	0
173	20250514	161000	275818700	90600	90600	90600	90600	0
174	20250514	160900	275818700	90600	90600	90600	90600	0
175	20250514	160800	275818700	90600	90600	90600	90600	0
176	20250514	160700	275818700	90600	90600	90600	90600	0
177	20250514	160600	275818700	90600	90600	90600	90600	0
178	20250514	160500	275818700	90600	90600	90600	90600	0
179	20250514	160400	275818700	90600	90600	90600	90600	0
180	20250514	160300	275818700	90600	90600	90600	90600	0
181	20250514	160200	275818700	90600	90600	90600	90600	0
182	20250514	160100	275818700	90600	90600	90600	90600	109
183	20250514	160000	275818700	90600	90600	90600	90600	0
184	20250514	155900	275818700	90600	90600	90600	90600	0
185	20250514	155800	275818700	90600	90600	90600	90600	0
186	20250514	155700	275818700	90600	90600	90600	90600	0
187	20250514	155600	275818700	90600	90600	90600	90600	0
188	20250514	155500	275818700	90600	90600	90600	90600	0
189	20250514	155400	275818700	90600	90600	90600	90600	0
190	20250514	155300	275818700	90600	90600	90600	90600	0
191	20250514	155200	275818700	90600	90600	90600	90600	0
192	20250514	155100	275818700	90600	90600	90600	90600	0
193	20250514	155000	275818700	90600	90600	90600	90600	0
194	20250514	154900	275818700	90600	90600	90600	90600	0
195	20250514	154800	275818700	90600	90600	90600	90600	0
196	20250514	154700	275818700	90600	90600	90600	90600	0
197	20250514	154600	275818700	90600	90600	90600	90600	0
198	20250514	154500	275818700	90600	90600	90600	90600	0
199	20250514	154400	275818700	90600	90600	90600	90600	0
200	20250514	154300	275818700	90600	90600	90600	90600	0
201	20250514	154200	275818700	90600	90600	90600	90600	0
202	20250514	154100	275818700	90600	90600	90600	90600	0
203	20250514	154000	275818700	90600	90600	90600	90600	0
204	20250514	153900	275818700	90600	90600	90600	90600	0
205	20250514	153800	275818700	90600	90600	90600	90600	0
206	20250514	153700	275818700	90600	90600	90600	90600	0
207	20250514	153600	275818700	90600	90600	90600	90600	0
208	20250514	153500	275818700	90600	90600	90600	90600	0
209	20250514	153400	275818700	90600	90600	90600	90600	0
210	20250514	153300	275818700	90600	90600	90600	90600	0
211	20250514	153200	275818700	90600	90600	90600	90600	0
212	20250514	153100	275818700	90600	90600	90600	90600	109
213	20250514	153000	275818700	90600	90600	90600	90600	109
214	20250514	152900	265943300	91000	91000	91000	91000	0
215	20250514	152800	265943300	91000	91000	91000	91000	0
216	20250514	152700	265943300	91000	91000	91000	91000	0
217	20250514	152600	265943300	91000	91000	91000	91000	0
218	20250514	152500	265943300	91000	91000	91000	91000	0
219	20250514	152400	265943300	91000	91000	91000	91000	0
220	20250514	152300	265943300	91000	91000	91000	91000	0
221	20250514	152200	265943300	91000	91000	91000	91000	0
222	20250514	152100	265943300	91000	91000	91000	91000	0
223	20250514	152000	265943300	91000	91000	91000	91000	0
224	20250514	151900	265943300	91000	91000	91000	91000	0
225	20250514	151800	265943300	91000	91000	91000	91000	0
226	20250514	151700	265943300	91000	91000	91000	91000	0
227	20250514	151600	265943300	91000	91000	91000	91000	0
228	20250514	151500	265943300	91000	91200	91200	91000	32
229	20250514	151400	263029800	91200	91200	91200	91200	0
230	20250514	151300	263029800	91200	91200	91200	91200	1
231	20250514	151200	262938600	91200	91200	91200	91200	0
232	20250514	151100	262938600	91200	91200	91200	91200	1
233	20250514	151000	262847400	91100	91100	91100	91100	3
234	20250514	150900	262574100	91200	91200	91200	91200	6
235	20250514	150800	262026900	91200	91200	91200	91200	0
236	20250514	150700	262026900	91200	91200	91200	91200	4
237	20250514	150600	261662100	91200	91200	91200	91200	3
238	20250514	150500	261388500	91200	91200	91200	91200	57
239	20250514	150400	256190100	91200	91200	91200	91200	3
240	20250514	150300	255916500	91200	91200	91200	91200	7
241	20250514	150200	255278100	91200	91200	91200	91200	0
242	20250514	150100	255278100	91200	91100	91200	91100	7
243	20250514	150000	254639900	91100	91100	91100	91100	2
244	20250514	145900	254457700	91200	91200	91200	91200	1
245	20250514	145800	254366500	91200	91200	91200	91200	4
246	20250514	145700	254001700	91200	91200	91200	91200	1
247	20250514	145600	253910500	91200	91200	91200	91200	2
248	20250514	145500	253728100	91200	91200	91200	91200	0
249	20250514	145400	253728100	91200	91200	91200	91200	1
250	20250514	145300	253636900	91200	91200	91200	91200	0
251	20250514	145200	253636900	91200	91100	91200	91100	70
252	20250514	145100	247254400	91100	91100	91100	91100	1
253	20250514	145000	247163300	91100	91100	91100	91100	3
254	20250514	144900	246890000	91100	91100	91100	91100	0
255	20250514	144800	246890000	91100	91100	91100	91100	1
256	20250514	144700	246798900	91100	91100	91100	91100	0
257	20250514	144600	246798900	91100	91100	91100	91100	0
258	20250514	144500	246798900	91100	91100	91100	91100	2
259	20250514	144400	246616700	91100	91100	91100	91100	0
260	20250514	144300	246616700	91100	91100	91100	91100	0
261	20250514	144200	246616700	91100	91100	91100	91100	1
262	20250514	144100	246525600	91100	91050	91100	91050	3
263	20250514	144000	246252350	91000	91000	91000	91000	0
264	20250514	143900	246252350	91000	91000	91000	91000	1
265	20250514	143800	246161350	91000	91000	91000	91000	0
266	20250514	143700	246161350	91000	91000	91000	91000	0
267	20250514	143600	246161350	91000	91000	91000	91000	0
268	20250514	143500	246161350	91000	91000	91000	91000	0
269	20250514	143400	246161350	91000	91100	91100	91000	10
270	20250514	143300	245250850	91100	91100	91100	91100	0
271	20250514	143200	245250850	91100	91100	91100	91100	3
272	20250514	143100	244977550	91100	91100	91100	91100	1
273	20250514	143000	244886450	91100	91100	91100	91100	0
274	20250514	142900	244886450	91100	91100	91100	91100	0
275	20250514	142800	244886450	91100	91100	91100	91100	0
276	20250514	142700	244886450	91100	91000	91100	91000	3
277	20250514	142600	244613250	91100	91100	91100	91100	0
278	20250514	142500	244613250	91100	91100	91100	91100	0
279	20250514	142400	244613250	91100	91100	91100	91100	1
280	20250514	142300	244522150	91100	91100	91100	91100	3
281	20250514	142200	244248850	91100	91100	91100	91100	0
282	20250514	142100	244248850	91100	91100	91100	91100	3
283	20250514	142000	243975550	91100	91100	91100	91100	1
284	20250514	141900	243884450	91000	91000	91000	91000	0
285	20250514	141800	243884450	91000	91000	91000	91000	10
286	20250514	141700	242974450	91000	91000	91000	91000	14
287	20250514	141600	241700450	91100	91100	91100	91100	1
288	20250514	141500	241609350	91100	91100	91100	91100	0
289	20250514	141400	241609350	91100	91000	91100	91000	13
290	20250514	141300	240426050	91100	91100	91100	91100	1
291	20250514	141200	240334950	91100	91100	91100	91100	17
292	20250514	141100	238786250	91100	91100	91100	91100	0
293	20250514	141000	238786250	91100	91100	91100	91100	6
294	20250514	140900	238239650	91100	91100	91100	91100	2
295	20250514	140800	238057450	91100	91100	91100	91100	8
296	20250514	140700	237328650	91100	91100	91100	91100	1
297	20250514	140600	237237550	91100	91100	91100	91100	0
298	20250514	140500	237237550	91100	91100	91100	91100	3
299	20250514	140400	236964250	91100	91100	91100	91100	0
300	20250514	140300	236964250	91100	91100	91100	91100	3
301	20250514	140200	236690950	91000	91000	91000	91000	0
302	20250514	140100	236690950	91000	91000	91000	91000	10
303	20250514	140000	235780950	91050	91050	91050	91050	0
304	20250514	135900	235780950	91050	91050	91050	91050	0
305	20250514	135800	235780950	91050	91050	91050	91050	0
306	20250514	135700	235780950	91050	91050	91050	91050	0
307	20250514	135600	235780950	91050	91050	91050	91050	0
308	20250514	135500	235780950	91050	91050	91050	91050	0
309	20250514	135400	235780950	91050	91050	91050	91050	0
310	20250514	135300	235780950	91050	91050	91050	91050	0
311	20250514	135200	235780950	91050	91050	91050	91050	1
312	20250514	135100	235689900	91000	91000	91000	91000	0
313	20250514	135000	235689900	91000	91000	91000	91000	0
314	20250514	134900	235689900	91000	91000	91000	91000	0
315	20250514	134800	235689900	91000	91000	91000	91000	0
316	20250514	134700	235689900	91000	91000	91000	91000	5
317	20250514	134600	235234900	91000	91000	91000	91000	0
318	20250514	134500	235234900	91000	91000	91000	91000	0
319	20250514	134400	235234900	91000	91000	91000	91000	3
320	20250514	134300	234961900	91100	91100	91100	91100	0
321	20250514	134200	234961900	91100	91100	91100	91100	0
322	20250514	134100	234961900	91100	91100	91100	91100	0
323	20250514	134000	234961900	91100	91100	91100	91100	16
324	20250514	133900	233504300	91100	91100	91100	91100	0
325	20250514	133800	233504300	91100	91100	91100	91100	0
326	20250514	133700	233504300	91100	91100	91100	91100	0
327	20250514	133600	233504300	91100	91100	91100	91100	0
328	20250514	133500	233504300	91100	91100	91100	91100	12
329	20250514	133400	232411100	91100	91100	91100	91100	40
330	20250514	133300	228767100	91200	91200	91200	91200	0
331	20250514	133200	228767100	91200	91200	91200	91200	0
332	20250514	133100	228767100	91200	91200	91200	91200	3
333	20250514	133000	228493500	91200	91200	91200	91200	3
334	20250514	132900	228219900	91100	91100	91100	91100	0
335	20250514	132800	228219900	91100	91100	91100	91100	0
336	20250514	132700	228219900	91100	91150	91150	91100	10
337	20250514	132600	227308850	91100	91100	91100	91100	0
338	20250514	132500	227308850	91100	91100	91100	91100	1
339	20250514	132400	227217750	91100	91100	91100	91100	0
340	20250514	132300	227217750	91100	91100	91100	91100	12
341	20250514	132200	226124550	91100	91100	91100	91100	3
342	20250514	132100	225851250	91200	91200	91200	91200	3
343	20250514	132000	225577650	91100	91100	91100	91100	1
344	20250514	131900	225486550	91100	91100	91100	91100	0
345	20250514	131800	225486550	91100	91100	91100	91100	0
346	20250514	131700	225486550	91100	91100	91100	91100	19
347	20250514	131600	223755650	91100	91100	91100	91100	0
348	20250514	131500	223755650	91100	91100	91100	91100	0
349	20250514	131400	223755650	91100	91100	91100	91100	1
350	20250514	131300	223664550	91100	91100	91100	91100	1
351	20250514	131200	223573450	91000	91000	91000	91000	1
352	20250514	131100	223482450	91000	91000	91000	91000	0
353	20250514	131000	223482450	91000	91000	91000	91000	0
354	20250514	130900	223482450	91000	91000	91000	91000	0
355	20250514	130800	223482450	91000	91000	91000	91000	0
356	20250514	130700	223482450	91000	91000	91000	91000	0
357	20250514	130600	223482450	91000	91000	91000	91000	10
358	20250514	130500	222572450	91000	91000	91000	91000	6
359	20250514	130400	222026450	91000	91000	91000	91000	4
360	20250514	130300	221662450	91000	91000	91000	91000	0
361	20250514	130200	221662450	91000	91000	91000	91000	0
362	20250514	130100	221662450	91000	90900	91000	90900	58
363	20250514	130000	216390050	90900	90900	90900	90900	2
364	20250514	125900	216208250	90800	90800	90800	90800	0
365	20250514	125800	216208250	90800	90800	90800	90800	0
366	20250514	125700	216208250	90800	90800	90800	90800	0
367	20250514	125600	216208250	90800	90800	90800	90800	6
368	20250514	125500	215663450	90900	90900	90900	90900	0
369	20250514	125400	215663450	90900	90900	90900	90900	0
370	20250514	125300	215663450	90900	90900	90900	90900	0
371	20250514	125200	215663450	90900	90900	90900	90900	0
372	20250514	125100	215663450	90900	90900	90900	90900	0
373	20250514	125000	215663450	90900	90900	90900	90900	0
374	20250514	124900	215663450	90900	90900	90900	90900	0
375	20250514	124800	215663450	90900	90900	90900	90900	0
376	20250514	124700	215663450	90900	90900	90900	90900	0
377	20250514	124600	215663450	90900	90900	90900	90900	11
378	20250514	124500	214663550	91100	91100	91100	91100	0
379	20250514	124400	214663550	91100	91100	91100	91100	4
380	20250514	124300	214299150	90900	90900	90900	90900	0
381	20250514	124200	214299150	90900	90900	90900	90900	0
382	20250514	124100	214299150	90900	90900	90900	90900	0
383	20250514	124000	214299150	90900	90900	90900	90900	0
384	20250514	123900	214299150	90900	90900	90900	90900	0
385	20250514	123800	214299150	90900	90900	90900	90900	0
386	20250514	123700	214299150	90900	90900	91100	90900	112
387	20250514	123600	204111750	90900	91100	91100	90900	86
388	20250514	123500	196290350	91100	91100	91100	91100	1
389	20250514	123400	196199250	91100	91100	91100	91100	0
390	20250514	123300	196199250	91100	91100	91100	91100	0
391	20250514	123200	196199250	91100	91100	91100	91100	0
392	20250514	123100	196199250	91100	91100	91100	91100	0
393	20250514	123000	196199250	91100	90900	91100	90900	279
394	20250514	122900	170813650	90900	90900	90900	90900	0
395	20250514	122800	170813650	90900	90900	90900	90900	0
396	20250514	122700	170813650	90900	90900	90900	90900	0
397	20250514	122600	170813650	90900	90900	90900	90900	0
398	20250514	122500	170813650	90900	90900	90900	90900	0
399	20250514	122400	170813650	90900	90900	90900	90900	0
400	20250514	122300	170813650	90900	90900	90900	90900	0
401	20250514	122200	170813650	90900	90900	90900	90900	5
402	20250514	122100	170359150	90900	90800	90900	90800	62
403	20250514	122000	164729350	90700	90700	90700	90700	1
404	20250514	121900	164638650	90700	90700	90700	90700	2
405	20250514	121800	164457250	90700	90700	90700	90700	0
406	20250514	121700	164457250	90700	90700	90700	90700	1
407	20250514	121600	164366550	90700	90700	90700	90700	0
408	20250514	121500	164366550	90700	90700	90700	90700	0
409	20250514	121400	164366550	90700	90700	90700	90700	0
410	20250514	121300	164366550	90700	90700	90700	90700	0
411	20250514	121200	164366550	90700	90700	90700	90700	1
412	20250514	121100	164275850	90800	90800	90800	90800	0
413	20250514	121000	164275850	90800	90800	90800	90800	1
414	20250514	120900	164185050	90800	90800	90800	90800	0
415	20250514	120800	164185050	90800	90800	90800	90800	0
416	20250514	120700	164185050	90800	90800	90800	90800	0
417	20250514	120600	164185050	90800	90800	90800	90800	0
418	20250514	120500	164185050	90800	90800	90800	90800	0
419	20250514	120400	164185050	90800	90800	90800	90800	0
420	20250514	120300	164185050	90800	90800	90800	90800	0
421	20250514	120200	164185050	90800	90800	90800	90800	0
422	20250514	120100	164185050	90800	90800	90800	90800	0
423	20250514	120000	164185050	90800	90800	90800	90800	0
424	20250514	115900	164185050	90800	90800	90800	90800	0
425	20250514	115800	164185050	90800	90800	90800	90800	0
426	20250514	115700	164185050	90800	90800	90800	90800	0
427	20250514	115600	164185050	90800	90800	90800	90800	0
428	20250514	115500	164185050	90800	90800	90800	90800	0
429	20250514	115400	164185050	90800	90800	90800	90800	0
430	20250514	115300	164185050	90800	90800	90800	90800	220
431	20250514	115200	144209050	90800	90800	90800	90800	10
432	20250514	115100	143301050	90900	90900	90900	90900	3
433	20250514	115000	143028350	90900	90900	90900	90900	0
434	20250514	114900	143028350	90900	90900	90900	90900	1
435	20250514	114800	142937450	90900	90900	90900	90900	0
436	20250514	114700	142937450	90900	90900	90900	90900	0
437	20250514	114600	142937450	90900	90800	90900	90800	6
438	20250514	114500	142392550	90900	90900	90900	90900	0
439	20250514	114400	142392550	90900	90900	90900	90900	0
440	20250514	114300	142392550	90900	90900	90900	90900	0
441	20250514	114200	142392550	90900	90900	90900	90900	1
442	20250514	114100	142301650	90900	90900	90900	90900	3
443	20250514	114000	142028950	90900	90900	90900	90900	0
444	20250514	113900	142028950	90900	90900	90900	90900	1
445	20250514	113800	141938050	90800	90800	90800	90800	0
446	20250514	113700	141938050	90800	90800	90800	90800	0
447	20250514	113600	141938050	90800	90800	90800	90800	0
448	20250514	113500	141938050	90800	90800	90900	90800	21
449	20250514	113400	140031150	90900	90900	90900	90900	0
450	20250514	113300	140031150	90900	90900	90900	90900	3
451	20250514	113200	139758450	90900	90900	90900	90900	1
452	20250514	113100	139667550	90800	90800	90800	90800	0
453	20250514	113000	139667550	90800	90800	90800	90800	1
454	20250514	112900	139576750	90800	90800	90800	90800	0
455	20250514	112800	139576750	90800	90800	90800	90800	0
456	20250514	112700	139576750	90800	90800	90800	90800	0
457	20250514	112600	139576750	90800	90800	90800	90800	13
458	20250514	112500	138396350	90800	90800	90800	90800	0
459	20250514	112400	138396350	90800	90800	90800	90800	0
460	20250514	112300	138396350	90800	90800	90800	90800	55
461	20250514	112200	133402350	90700	90750	90750	90700	10
462	20250514	112100	132495200	90700	90700	90700	90700	176
463	20250514	112000	116532000	90600	90600	90600	90600	0
464	20250514	111900	116532000	90600	90600	90600	90600	0
465	20250514	111800	116532000	90600	90600	90600	90600	0
466	20250514	111700	116532000	90600	90600	90600	90600	0
467	20250514	111600	116532000	90600	90600	90600	90600	5
468	20250514	111500	116079000	90600	90600	90600	90600	0
469	20250514	111400	116079000	90600	90600	90600	90600	0
470	20250514	111300	116079000	90600	90500	90600	90500	2
471	20250514	111200	115897900	90700	90700	90700	90700	0
472	20250514	111100	115897900	90700	90700	90700	90700	0
473	20250514	111000	115897900	90700	90700	90700	90700	0
474	20250514	110900	115897900	90700	90700	90700	90700	0
475	20250514	110800	115897900	90700	90500	90700	90500	25
476	20250514	110700	113635200	90600	90600	90600	90600	0
477	20250514	110600	113635200	90600	90600	90600	90500	19
478	20250514	110500	111915500	90600	90600	90600	90600	0
479	20250514	110400	111915500	90600	90600	90600	90600	0
480	20250514	110300	111915500	90600	90600	90600	90600	1
481	20250514	110200	111824900	90600	90600	90600	90600	3
482	20250514	110100	111553100	90600	90600	90600	90600	0
483	20250514	110000	111553100	90600	90600	90600	90600	2
484	20250514	105900	111371900	90600	90600	90600	90600	0
485	20250514	105800	111371900	90600	90600	90600	90600	3
486	20250514	105700	111100100	90600	90600	90600	90600	1
487	20250514	105600	111009500	90600	90600	90600	90600	0
488	20250514	105500	111009500	90600	90600	90600	90600	0
489	20250514	105400	111009500	90600	90600	90600	90600	1
490	20250514	105300	110918900	90600	90600	90600	90600	0
491	20250514	105200	110918900	90600	90600	90600	90600	1
492	20250514	105100	110828300	90500	90500	90500	90500	1
493	20250514	105000	110737800	90500	90500	90500	90500	0
494	20250514	104900	110737800	90500	90500	90500	90500	0
495	20250514	104800	110737800	90500	90500	90500	90500	0
496	20250514	104700	110737800	90500	90500	90500	90500	0
497	20250514	104600	110737800	90500	90500	90500	90500	0
498	20250514	104500	110737800	90500	90500	90500	90500	5
499	20250514	104400	110285300	90500	90500	90500	90500	0
500	20250514	104300	110285300	90500	90500	90500	90500	0
501	20250514	104200	110285300	90500	90500	90500	90500	0
502	20250514	104100	110285300	90500	90500	90500	90500	1
503	20250514	104000	110194800	90600	90400	90600	90400	260
504	20250514	103900	86646100	90400	90400	90400	90400	1
505	20250514	103800	86555700	90400	90400	90400	90400	3
506	20250514	103700	86284500	90400	90400	90400	90400	2
507	20250514	103600	86103700	90400	90400	90400	90400	2
508	20250514	103500	85922900	90400	90400	90400	90400	3
509	20250514	103400	85651700	90300	90300	90300	90300	2
510	20250514	103300	85471100	90300	90200	90500	90200	312
511	20250514	103200	57245300	90200	90200	90200	90200	2
512	20250514	103100	57064900	90200	90200	90200	90200	3
513	20250514	103000	56794300	90400	90200	90400	90200	5
514	20250514	102900	56343100	90200	90200	90200	90200	3
515	20250514	102800	56072500	90200	90400	90400	90200	3
516	20250514	102700	55801700	90300	90300	90300	90300	4
517	20250514	102600	55440500	90300	90300	90300	90300	1
518	20250514	102500	55350200	90300	90300	90300	90300	4
519	20250514	102400	54989000	90300	90400	90500	90300	5
520	20250514	102300	54537000	90200	90200	90200	90200	4
521	20250514	102200	54176200	90300	90300	90300	90300	1
522	20250514	102100	54085900	90300	90300	90300	90300	4
523	20250514	102000	53724700	90300	90300	90300	90300	2
524	20250514	101900	53544100	90300	90300	90300	90300	3
525	20250514	101800	53273200	90300	90300	90300	90300	2
526	20250514	101700	53092600	90300	90300	90300	90300	3
527	20250514	101600	52821700	90300	90300	90300	90300	2
528	20250514	101500	52641100	90300	90100	90500	90100	286
529	20250514	101400	26806600	90100	90100	90100	90100	2
530	20250514	101300	26626400	90150	90100	90150	90100	3
531	20250514	101200	26356000	90100	90100	90100	90100	2
532	20250514	101100	26175800	90100	90100	90100	90100	3
533	20250514	101000	25905500	90100	90100	90100	90100	2
534	20250514	100900	25725300	90100	90000	90100	90000	5
535	20250514	100800	25275100	90000	90000	90000	90000	1
536	20250514	100700	25185100	90100	90000	90100	90000	3
537	20250514	100600	24915000	90000	90000	90000	90000	1
538	20250514	100500	24825000	90100	90100	90100	90100	4
539	20250514	100400	24464600	90100	90100	90100	90100	1
540	20250514	100300	24374500	90100	90100	90100	90100	4
541	20250514	100200	24014100	90200	90300	90300	90200	3
542	20250514	100100	23743400	90300	90200	90300	90200	4
543	20250514	100000	23382500	90300	90200	90300	90200	4
544	20250514	095900	23021600	90100	90100	90100	90000	35
545	20250514	095800	19868300	90000	90000	90000	90000	2
546	20250514	095700	19688300	90000	90000	90000	90000	3
547	20250514	095600	19418300	90000	90100	90100	90000	23
548	20250514	095500	17346900	90100	90100	90100	90100	4
549	20250514	095400	16986500	90100	90100	90100	90100	2
550	20250514	095300	16806300	90200	90100	90200	90100	3
551	20250514	095200	16535800	90100	90100	90100	90100	2
552	20250514	095100	16355600	90400	90100	90500	90100	8
553	20250514	095000	15633900	90100	90100	90100	90100	1
554	20250514	094900	15543800	90100	90100	90100	90100	4
555	20250514	094800	15183400	90100	90100	90100	90100	1
556	20250514	094700	15093300	90100	90200	90200	90100	4
557	20250514	094600	14732700	90200	90200	90200	90200	2
558	20250514	094500	14552300	90200	90300	90400	90100	6
559	20250514	094400	14010900	90200	90300	90500	90200	4
560	20250514	094300	13649700	90200	90300	90500	90200	72
561	20250514	094200	7139000	90300	90400	90400	90300	3
562	20250514	094100	6868000	90300	90300	90300	90300	3
563	20250514	094000	6597100	90500	90400	90500	90400	11
564	20250514	093900	5602500	90400	90400	90400	90400	0
565	20250514	093800	5602500	90400	90400	90400	90400	0
566	20250514	093700	5602500	90400	90400	90400	90400	0
567	20250514	093600	5602500	90400	90400	90400	90400	0
568	20250514	093500	5602500	90400	90400	90400	90400	2
569	20250514	093400	5421700	90400	90400	90400	90400	0
570	20250514	093300	5421700	90400	90400	90400	90400	0
571	20250514	093200	5421700	90400	90400	90400	90400	0
572	20250514	093100	5421700	90400	90400	90400	90400	0
573	20250514	093000	5421700	90400	90400	90400	90400	4
574	20250514	092900	5060100	90400	90400	90400	90400	0
575	20250514	092800	5060100	90400	90400	90400	90400	12
576	20250514	092700	3975300	90300	90300	90300	90300	1
577	20250514	092600	3885000	90400	90400	90400	90400	5
578	20250514	092500	3433000	90300	90300	90300	90300	0
579	20250514	092400	3433000	90300	90300	90300	90300	0
580	20250514	092300	3433000	90300	90300	90300	90300	0
581	20250514	092200	3433000	90300	90300	90300	90300	0
582	20250514	092100	3433000	90300	90300	90300	90300	0
583	20250514	092000	3433000	90300	90300	90300	90300	0
584	20250514	091900	3433000	90300	90300	90300	90300	5
585	20250514	091800	2981500	90300	90300	90300	90300	0
586	20250514	091700	2981500	90300	90300	90300	90300	0
587	20250514	091600	2981500	90300	90300	90300	90300	1
588	20250514	091500	2891200	90400	90400	90400	90400	1
589	20250514	091400	2800800	90400	90400	90400	90400	3
590	20250514	091300	2529600	90400	90300	90400	90300	8
591	20250514	091200	1806500	90400	90400	90400	90400	0
592	20250514	091100	1806500	90400	90400	90400	90400	0
593	20250514	091000	1806500	90400	90400	90400	90400	1
594	20250514	090900	1716100	90300	90300	90300	90300	0
595	20250514	090800	1716100	90300	90300	90300	90300	0
596	20250514	090700	1716100	90300	90300	90300	90300	0
597	20250514	090600	1716100	90300	90300	90300	90300	0
598	20250514	090500	1716100	90300	90300	90300	90300	3
599	20250514	090400	1445200	90300	90300	90300	90300	0
600	20250514	090300	1445200	90300	90300	90300	90300	0
601	20250514	090200	1445200	90300	90300	90300	90300	0
602	20250514	090100	1445200	90300	90300	90300	90300	14
603	20250514	090000	181000	90500	90500	90500	90500	2