KissMeData/041510/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	190800	18983648100	124400	124400	124400	124400	3874
3	20250514	190700	18983648100	124400	124400	124400	124400	0
4	20250514	190600	18983648100	124400	124400	124400	124400	0
5	20250514	190500	18983648100	124400	124400	124400	124400	0
6	20250514	190400	18983648100	124400	124400	124400	124400	0
7	20250514	190300	18983648100	124400	124400	124400	124400	0
8	20250514	190200	18983648100	124400	124400	124400	124400	0
9	20250514	190100	18983648100	124400	124400	124400	124400	0
10	20250514	190000	18983648100	124400	124400	124400	124400	0
11	20250514	185900	18983648100	124400	124400	124400	124400	0
12	20250514	185800	18983648100	124400	124400	124400	124400	0
13	20250514	185700	18983648100	124400	124400	124400	124400	0
14	20250514	185600	18983648100	124400	124400	124400	124400	0
15	20250514	185500	18983648100	124400	124400	124400	124400	0
16	20250514	185400	18983648100	124400	124400	124400	124400	0
17	20250514	185300	18983648100	124400	124400	124400	124400	0
18	20250514	185200	18983648100	124400	124400	124400	124400	0
19	20250514	185100	18983648100	124400	124400	124400	124400	0
20	20250514	185000	18983648100	124400	124400	124400	124400	0
21	20250514	184900	18983648100	124400	124400	124400	124400	0
22	20250514	184800	18983648100	124400	124400	124400	124400	0
23	20250514	184700	18983648100	124400	124400	124400	124400	0
24	20250514	184600	18983648100	124400	124400	124400	124400	0
25	20250514	184500	18983648100	124400	124400	124400	124400	0
26	20250514	184400	18983648100	124400	124400	124400	124400	0
27	20250514	184300	18983648100	124400	124400	124400	124400	0
28	20250514	184200	18983648100	124400	124400	124400	124400	0
29	20250514	184100	18983648100	124400	124400	124400	124400	0
30	20250514	184000	18983648100	124400	124400	124400	124400	0
31	20250514	183900	18983648100	124400	124400	124400	124400	0
32	20250514	183800	18983648100	124400	124400	124400	124400	3874
33	20250514	183700	18983648100	124400	124400	124400	124400	0
34	20250514	183600	18983648100	124400	124400	124400	124400	0
35	20250514	183500	18983648100	124400	124400	124400	124400	0
36	20250514	183400	18983648100	124400	124400	124400	124400	0
37	20250514	183300	18983648100	124400	124400	124400	124400	0
38	20250514	183200	18983648100	124400	124400	124400	124400	0
39	20250514	183100	18983648100	124400	124400	124400	124400	0
40	20250514	183000	18983648100	124400	124400	124400	124400	0
41	20250514	182900	18983648100	124400	124400	124400	124400	0
42	20250514	182800	18983648100	124400	124400	124400	124400	0
43	20250514	182700	18983648100	124400	124400	124400	124400	0
44	20250514	182600	18983648100	124400	124400	124400	124400	0
45	20250514	182500	18983648100	124400	124400	124400	124400	0
46	20250514	182400	18983648100	124400	124400	124400	124400	0
47	20250514	182300	18983648100	124400	124400	124400	124400	0
48	20250514	182200	18983648100	124400	124400	124400	124400	0
49	20250514	182100	18983648100	124400	124400	124400	124400	0
50	20250514	182000	18983648100	124400	124400	124400	124400	0
51	20250514	181900	18983648100	124400	124400	124400	124400	0
52	20250514	181800	18983648100	124400	124400	124400	124400	0
53	20250514	181700	18983648100	124400	124400	124400	124400	0
54	20250514	181600	18983648100	124400	124400	124400	124400	0
55	20250514	181500	18983648100	124400	124400	124400	124400	0
56	20250514	181400	18983648100	124400	124400	124400	124400	0
57	20250514	181300	18983648100	124400	124400	124400	124400	0
58	20250514	181200	18983648100	124400	124400	124400	124400	0
59	20250514	181100	18983648100	124400	124400	124400	124400	0
60	20250514	181000	18983648100	124400	124400	124400	124400	0
61	20250514	180900	18983648100	124400	124400	124400	124400	0
62	20250514	180800	18983648100	124400	124400	124400	124400	3874
63	20250514	180700	18983648100	124400	124400	124400	124400	0
64	20250514	180600	18983648100	124400	124400	124400	124400	0
65	20250514	180500	18983648100	124400	124400	124400	124400	0
66	20250514	180400	18983648100	124400	124400	124400	124400	0
67	20250514	180300	18983648100	124400	124400	124400	124400	0
68	20250514	180200	18983648100	124400	124400	124400	124400	0
69	20250514	180100	18983648100	124400	124400	124400	124400	0
70	20250514	180000	18983648100	124400	124400	124400	124400	0
71	20250514	175900	18983648100	124400	124400	124400	124400	0
72	20250514	175800	18983648100	124400	124400	124400	124400	0
73	20250514	175700	18983648100	124400	124400	124400	124400	0
74	20250514	175600	18983648100	124400	124400	124400	124400	0
75	20250514	175500	18983648100	124400	124400	124400	124400	0
76	20250514	175400	18983648100	124400	124400	124400	124400	0
77	20250514	175300	18983648100	124400	124400	124400	124400	0
78	20250514	175200	18983648100	124400	124400	124400	124400	0
79	20250514	175100	18983648100	124400	124400	124400	124400	0
80	20250514	175000	18983648100	124400	124400	124400	124400	0
81	20250514	174900	18983648100	124400	124400	124400	124400	0
82	20250514	174800	18983648100	124400	124400	124400	124400	0
83	20250514	174700	18983648100	124400	124400	124400	124400	0
84	20250514	174600	18983648100	124400	124400	124400	124400	0
85	20250514	174500	18983648100	124400	124400	124400	124400	0
86	20250514	174400	18983648100	124400	124400	124400	124400	0
87	20250514	174300	18983648100	124400	124400	124400	124400	0
88	20250514	174200	18983648100	124400	124400	124400	124400	0
89	20250514	174100	18983648100	124400	124400	124400	124400	0
90	20250514	174000	18983648100	124400	124400	124400	124400	0
91	20250514	173900	18983648100	124400	124400	124400	124400	0
92	20250514	173800	18983648100	124400	124400	124400	124400	3874
93	20250514	173700	18983648100	124400	124400	124400	124400	0
94	20250514	173600	18983648100	124400	124400	124400	124400	0
95	20250514	173500	18983648100	124400	124400	124400	124400	0
96	20250514	173400	18983648100	124400	124400	124400	124400	0
97	20250514	173300	18983648100	124400	124400	124400	124400	0
98	20250514	173200	18983648100	124400	124400	124400	124400	0
99	20250514	173100	18983648100	124400	124400	124400	124400	0
100	20250514	173000	18983648100	124400	124400	124400	124400	0
101	20250514	172900	18983648100	124400	124400	124400	124400	0
102	20250514	172800	18983648100	124400	124400	124400	124400	0
103	20250514	172700	18983648100	124400	124400	124400	124400	0
104	20250514	172600	18983648100	124400	124400	124400	124400	0
105	20250514	172500	18983648100	124400	124400	124400	124400	0
106	20250514	172400	18983648100	124400	124400	124400	124400	0
107	20250514	172300	18983648100	124400	124400	124400	124400	0
108	20250514	172200	18983648100	124400	124400	124400	124400	0
109	20250514	172100	18983648100	124400	124400	124400	124400	0
110	20250514	172000	18983648100	124400	124400	124400	124400	0
111	20250514	171900	18983648100	124400	124400	124400	124400	0
112	20250514	171800	18983648100	124400	124400	124400	124400	0
113	20250514	171700	18983648100	124400	124400	124400	124400	0
114	20250514	171600	18983648100	124400	124400	124400	124400	0
115	20250514	171500	18983648100	124400	124400	124400	124400	0
116	20250514	171400	18983648100	124400	124400	124400	124400	0
117	20250514	171300	18983648100	124400	124400	124400	124400	0
118	20250514	171200	18983648100	124400	124400	124400	124400	0
119	20250514	171100	18983648100	124400	124400	124400	124400	0
120	20250514	171000	18983648100	124400	124400	124400	124400	0
121	20250514	170900	18983648100	124400	124400	124400	124400	0
122	20250514	170800	18983648100	124400	124400	124400	124400	3874
123	20250514	170700	18983648100	124400	124400	124400	124400	0
124	20250514	170600	18983648100	124400	124400	124400	124400	0
125	20250514	170500	18983648100	124400	124400	124400	124400	0
126	20250514	170400	18983648100	124400	124400	124400	124400	0
127	20250514	170300	18983648100	124400	124400	124400	124400	0
128	20250514	170200	18983648100	124400	124400	124400	124400	0
129	20250514	170100	18983648100	124400	124400	124400	124400	0
130	20250514	170000	18983648100	124400	124400	124400	124400	0
131	20250514	165900	18983648100	124400	124400	124400	124400	0
132	20250514	165800	18983648100	124400	124400	124400	124400	0
133	20250514	165700	18983648100	124400	124400	124400	124400	0
134	20250514	165600	18983648100	124400	124400	124400	124400	0
135	20250514	165500	18983648100	124400	124400	124400	124400	0
136	20250514	165400	18983648100	124400	124400	124400	124400	0
137	20250514	165300	18983648100	124400	124400	124400	124400	0
138	20250514	165200	18983648100	124400	124400	124400	124400	0
139	20250514	165100	18983648100	124400	124400	124400	124400	0
140	20250514	165000	18983648100	124400	124400	124400	124400	0
141	20250514	164900	18983648100	124400	124400	124400	124400	0
142	20250514	164800	18983648100	124400	124400	124400	124400	0
143	20250514	164700	18983648100	124400	124400	124400	124400	0
144	20250514	164600	18983648100	124400	124400	124400	124400	0
145	20250514	164500	18983648100	124400	124400	124400	124400	0
146	20250514	164400	18983648100	124400	124400	124400	124400	0
147	20250514	164300	18983648100	124400	124400	124400	124400	0
148	20250514	164200	18983648100	124400	124400	124400	124400	0
149	20250514	164100	18983648100	124400	124400	124400	124400	0
150	20250514	164000	18983648100	124400	124400	124400	124400	0
151	20250514	163900	18983648100	124400	124400	124400	124400	0
152	20250514	163800	18983648100	124400	124400	124400	124400	3874
153	20250514	163700	18983648100	124400	124400	124400	124400	0
154	20250514	163600	18983648100	124400	124400	124400	124400	0
155	20250514	163500	18983648100	124400	124400	124400	124400	0
156	20250514	163400	18983648100	124400	124400	124400	124400	0
157	20250514	163300	18983648100	124400	124400	124400	124400	0
158	20250514	163200	18983648100	124400	124400	124400	124400	0
159	20250514	163100	18983648100	124400	124400	124400	124400	0
160	20250514	163000	18983648100	124400	124400	124400	124400	0
161	20250514	162900	18983648100	124400	124400	124400	124400	0
162	20250514	162800	18983648100	124400	124400	124400	124400	0
163	20250514	162700	18983648100	124400	124400	124400	124400	0
164	20250514	162600	18983648100	124400	124400	124400	124400	0
165	20250514	162500	18983648100	124400	124400	124400	124400	0
166	20250514	162400	18983648100	124400	124400	124400	124400	0
167	20250514	162300	18983648100	124400	124400	124400	124400	0
168	20250514	162200	18983648100	124400	124400	124400	124400	0
169	20250514	162100	18983648100	124400	124400	124400	124400	0
170	20250514	162000	18983648100	124400	124400	124400	124400	0
171	20250514	161900	18983648100	124400	124400	124400	124400	0
172	20250514	161800	18983648100	124400	124400	124400	124400	0
173	20250514	161700	18983648100	124400	124400	124400	124400	0
174	20250514	161600	18983648100	124400	124400	124400	124400	0
175	20250514	161500	18983648100	124400	124400	124400	124400	0
176	20250514	161400	18983648100	124400	124400	124400	124400	0
177	20250514	161300	18983648100	124400	124400	124400	124400	0
178	20250514	161200	18983648100	124400	124400	124400	124400	0
179	20250514	161100	18983648100	124400	124400	124400	124400	0
180	20250514	161000	18983648100	124400	124400	124400	124400	0
181	20250514	160900	18983648100	124400	124400	124400	124400	0
182	20250514	160800	18983648100	124400	124400	124400	124400	3874
183	20250514	160700	18983648100	124400	124400	124400	124400	0
184	20250514	160600	18983648100	124400	124400	124400	124400	0
185	20250514	160500	18983648100	124400	124400	124400	124400	0
186	20250514	160400	18983648100	124400	124400	124400	124400	0
187	20250514	160300	18983648100	124400	124400	124400	124400	0
188	20250514	160200	18983648100	124400	124400	124400	124400	0
189	20250514	160100	18983648100	124400	124400	124400	124400	0
190	20250514	160000	18983648100	124400	124400	124400	124400	0
191	20250514	155900	18983648100	124400	124400	124400	124400	0
192	20250514	155800	18983648100	124400	124400	124400	124400	0
193	20250514	155700	18983648100	124400	124400	124400	124400	0
194	20250514	155600	18983648100	124400	124400	124400	124400	0
195	20250514	155500	18983648100	124400	124400	124400	124400	0
196	20250514	155400	18983648100	124400	124400	124400	124400	0
197	20250514	155300	18983648100	124400	124400	124400	124400	0
198	20250514	155200	18983648100	124400	124400	124400	124400	0
199	20250514	155100	18983648100	124400	124400	124400	124400	0
200	20250514	155000	18983648100	124400	124400	124400	124400	0
201	20250514	154900	18983648100	124400	124400	124400	124400	0
202	20250514	154800	18983648100	124400	124400	124400	124400	0
203	20250514	154700	18983648100	124400	124400	124400	124400	0
204	20250514	154600	18983648100	124400	124400	124400	124400	0
205	20250514	154500	18983648100	124400	124400	124400	124400	0
206	20250514	154400	18983648100	124400	124400	124400	124400	0
207	20250514	154300	18983648100	124400	124400	124400	124400	0
208	20250514	154200	18983648100	124400	124400	124400	124400	0
209	20250514	154100	18983648100	124400	124400	124400	124400	0
210	20250514	154000	18983648100	124400	124400	124400	124400	0
211	20250514	153900	18983648100	124400	124400	124400	124400	0
212	20250514	153800	18983648100	124400	124400	124400	124400	3874
213	20250514	153700	18983648100	124400	124400	124400	124400	0
214	20250514	153600	18983648100	124400	124400	124400	124400	0
215	20250514	153500	18983648100	124400	124400	124400	124400	0
216	20250514	153400	18983648100	124400	124400	124400	124400	0
217	20250514	153300	18983648100	124400	124400	124400	124400	0
218	20250514	153200	18983648100	124400	124400	124400	124400	0
219	20250514	153100	18983648100	124400	124400	124400	124400	0
220	20250514	153000	18983648100	124400	124400	124400	124400	3874
221	20250514	152900	18501722500	124400	124400	124400	124400	0
222	20250514	152800	18501722500	124400	124400	124400	124400	0
223	20250514	152700	18501722500	124400	124400	124400	124400	0
224	20250514	152600	18501722500	124400	124400	124400	124400	0
225	20250514	152500	18501722500	124400	124400	124400	124400	0
226	20250514	152400	18501722500	124400	124400	124400	124400	0
227	20250514	152300	18501722500	124400	124400	124400	124400	0
228	20250514	152200	18501722500	124400	124400	124400	124400	0
229	20250514	152100	18501722500	124400	124400	124400	124400	0
230	20250514	152000	18501722500	124400	124400	124400	124400	0
231	20250514	151900	18501722500	124400	124400	124400	124200	200
232	20250514	151800	18476853100	124300	124400	124400	124250	852
233	20250514	151700	18370940150	124300	124250	124400	124200	284
234	20250514	151600	18335634550	124250	124300	124400	124100	1725
235	20250514	151500	18121246800	124300	124300	124300	124200	373
236	20250514	151400	18074893300	124300	124200	124300	124100	393
237	20250514	151300	18026080900	124100	124200	124200	124100	550
238	20250514	151200	17957781000	124200	124100	124200	124000	257
239	20250514	151100	17925897800	124000	124000	124200	124000	479
240	20250514	151000	17866469100	124000	124100	124100	123900	524
241	20250514	150900	17801478100	124000	124100	124200	124000	443
242	20250514	150800	17746509800	124100	124100	124100	123900	307
243	20250514	150700	17708442700	124000	124100	124200	123800	402
244	20250514	150600	17658592400	124100	123700	124100	123700	701
245	20250514	150500	17571692300	123700	123900	124000	123600	341
246	20250514	150400	17529488200	124000	123800	124200	123800	418
247	20250514	150300	17477674800	123700	123900	124100	123700	555
248	20250514	150200	17408982100	123800	123800	123800	123700	335
249	20250514	150100	17367525600	123700	123700	124100	123700	466
250	20250514	150000	17309832800	123800	123600	124100	123600	276
251	20250514	145900	17275658700	123700	123500	123700	123500	456
252	20250514	145800	17219297700	123600	123600	123600	123500	295
253	20250514	145700	17182850900	123600	123600	123600	123300	716
254	20250514	145600	17094442200	123600	123600	123600	123500	321
255	20250514	145500	17054788300	123500	123500	123600	123500	524
256	20250514	145400	16990052400	123500	123600	123600	123500	339
257	20250514	145300	16948178800	123600	123500	123600	123400	306
258	20250514	145200	16910395100	123500	123500	123500	123400	129
259	20250514	145100	16894468700	123500	123500	123600	123500	385
260	20250514	145000	16846917900	123500	123500	123500	123300	287
261	20250514	144900	16811493600	123500	123500	123600	123400	276
262	20250514	144800	16777410300	123500	123500	123600	123400	380
263	20250514	144700	16730475400	123600	123600	123700	123500	228
264	20250514	144600	16702302000	123500	123700	123700	123500	188
265	20250514	144500	16679067300	123700	123600	123700	123500	181
266	20250514	144400	16656694200	123600	123900	123900	123500	700
267	20250514	144300	16570050800	123900	123800	124000	123700	921
268	20250514	144200	16455892800	123800	123700	123900	123600	487
269	20250514	144100	16395585900	123800	123700	123900	123600	411
270	20250514	144000	16344711500	123600	123600	123700	123600	179
271	20250514	143900	16322578200	123600	123600	123800	123600	191
272	20250514	143800	16298955500	123700	123600	123700	123400	329
273	20250514	143700	16258299000	123500	123600	123700	123500	249
274	20250514	143600	16227503700	123600	123600	123700	123500	140
275	20250514	143500	16210198100	123600	123600	123800	123400	1292
276	20250514	143400	16050579300	123500	123800	123800	123500	409
277	20250514	143300	15999993300	123800	123800	123800	123700	180
278	20250514	143200	15977717600	123700	123700	123800	123500	365
279	20250514	143100	15932593700	123600	123700	123800	123500	256
280	20250514	143000	15900949900	123700	123700	123800	123600	178
281	20250514	142900	15878935700	123700	123600	123800	123600	204
282	20250514	142800	15853708200	123700	123700	123700	123600	243
283	20250514	142700	15823658600	123700	123700	123700	123600	98
284	20250514	142600	15811540200	123700	123700	123800	123500	190
285	20250514	142500	15788049100	123600	123600	123800	123500	373
286	20250514	142400	15741935600	123600	123500	123700	123500	418
287	20250514	142300	15690298500	123500	123700	123700	123500	367
288	20250514	142200	15644954800	123700	123600	123700	123500	185
289	20250514	142100	15622086400	123500	123500	123600	123400	321
290	20250514	142000	15582448600	123500	123400	123500	123400	143
291	20250514	141900	15564794000	123400	123400	123500	123300	133
292	20250514	141800	15548377100	123500	123600	123600	123300	435
293	20250514	141700	15494668300	123500	123600	123600	123500	171
294	20250514	141600	15473538800	123600	123550	123600	123500	107
295	20250514	141500	15460316400	123550	123500	123700	123500	116
296	20250514	141400	15445981900	123500	123500	123600	123400	331
297	20250514	141300	15405095500	123500	123600	123600	123300	806
298	20250514	141200	15305614700	123500	123600	123800	123500	146
299	20250514	141100	15287561300	123600	123700	123800	123500	268
300	20250514	141000	15254435700	123600	123700	123700	123600	131
301	20250514	140900	15238235200	123700	123650	123700	123450	369
302	20250514	140800	15192633100	123600	123750	123750	123600	231
303	20250514	140700	15164060450	123750	124000	124000	123700	236
304	20250514	140600	15134829300	123900	123800	123900	123700	154
305	20250514	140500	15115751900	123800	124100	124100	123700	287
306	20250514	140400	15080203900	124100	123900	124200	123900	539
307	20250514	140300	15013358200	124000	123750	124100	123750	380
308	20250514	140200	14966275750	123800	123900	123900	123800	136
309	20250514	140100	14949434800	124000	123900	124000	123800	156
310	20250514	140000	14930107700	123900	123700	123900	123600	108
311	20250514	135900	14916742600	123800	123950	123950	123800	284
312	20250514	135800	14881556350	123950	123900	124100	123800	392
313	20250514	135700	14832971000	123900	123900	124000	123800	230
314	20250514	135600	14804473300	123900	124000	124050	123700	280
315	20250514	135500	14769796050	124000	124100	124150	124000	564
316	20250514	135400	14699834250	124150	124100	124200	124100	208
317	20250514	135300	14674011350	124200	124300	124400	124200	195
318	20250514	135200	14649770850	124400	124200	124400	124000	293
319	20250514	135100	14613362150	124200	124400	124400	124100	392
320	20250514	135000	14564661850	124400	124300	124400	124300	197
321	20250514	134900	14540163250	124300	124100	124400	124100	528
322	20250514	134800	14474552750	124100	124400	124450	124000	848
323	20250514	134700	14369150250	124400	124450	124450	124400	144
324	20250514	134600	14351234800	124450	124400	124500	124300	321
325	20250514	134500	14311295850	124500	124500	124500	124400	110
326	20250514	134400	14297602250	124400	124400	124500	124300	144
327	20250514	134300	14279688750	124400	124400	124400	124300	120
328	20250514	134200	14264765250	124400	124300	124600	124300	363
329	20250514	134100	14219608450	124300	124400	124600	124300	482
330	20250514	134000	14159656750	124500	124700	124700	124300	768
331	20250514	133900	14064025650	124700	124700	124700	124600	367
332	20250514	133800	14018286450	124600	124700	124700	124600	265
333	20250514	133700	13985245550	124700	124600	124700	124500	494
334	20250514	133600	13923700650	124600	124400	124600	124400	610
335	20250514	133500	13847752950	124500	124500	124500	124400	198
336	20250514	133400	13823104150	124500	124400	124500	124400	109
337	20250514	133300	13809535550	124500	124400	124500	124400	252
338	20250514	133200	13778165250	124400	124500	124500	124300	629
339	20250514	133100	13699918450	124400	124500	124500	124300	523
340	20250514	133000	13634859050	124500	124500	124500	124400	249
341	20250514	132900	13603861450	124500	124300	124500	124100	3168
342	20250514	132800	13210083550	124200	124100	124300	124100	101
343	20250514	132700	13197537550	124100	124350	124350	124000	564
344	20250514	132600	13127485850	124300	124300	124400	124300	195
345	20250514	132500	13103239650	124350	124300	124400	124300	193
346	20250514	132400	13079239850	124400	124400	124500	124300	319
347	20250514	132300	13039559050	124400	124400	124500	124400	301
348	20250514	132200	13002108550	124400	124300	124400	124300	176
349	20250514	132100	12980220750	124300	124400	124400	124300	201
350	20250514	132000	12955219050	124400	124400	124400	124300	252
351	20250514	131900	12923879950	124400	124400	124400	124300	205
352	20250514	131800	12898387150	124300	124300	124400	124200	323
353	20250514	131700	12858245350	124200	124200	124300	124100	411
354	20250514	131600	12807201350	124200	124100	124200	124100	399
355	20250514	131500	12757677650	124100	124000	124200	124000	316
356	20250514	131400	12718458550	124100	124000	124100	123900	345
357	20250514	131300	12675673750	124000	124000	124100	123900	191
358	20250514	131200	12651991550	124000	124100	124100	123900	244
359	20250514	131100	12621728050	124000	123900	124100	123900	394
360	20250514	131000	12572881450	124000	124000	124000	123800	287
361	20250514	130900	12537313550	123800	123800	123900	123800	513
362	20250514	130800	12473762950	123800	123700	123900	123700	443
363	20250514	130700	12418916850	123700	123700	123800	123600	270
364	20250514	130600	12385518450	123700	123700	123800	123700	273
365	20250514	130500	12351730950	123700	123400	123800	123400	1126
366	20250514	130400	12212541250	123300	123200	123400	123200	412
367	20250514	130300	12161754650	123100	123100	123200	123100	97
368	20250514	130200	12149809350	123100	123000	123300	123000	250
369	20250514	130100	12119009250	122900	123000	123000	122900	113
370	20250514	130000	12105112650	123000	123200	123200	123000	181
371	20250514	125900	12082843850	123100	123000	123100	123000	63
372	20250514	125800	12075089650	123000	123000	123100	123000	65
373	20250514	125700	12067090350	123000	123000	123100	123000	99
374	20250514	125600	12054911950	123000	123100	123200	123000	85
375	20250514	125500	12044446850	123100	123000	123100	122900	47
376	20250514	125400	12038664050	123000	123100	123200	123000	290
377	20250514	125300	12002978950	123100	123100	123100	123000	148
378	20250514	125200	11984765650	123100	123000	123100	123000	80
379	20250514	125100	11974923350	123000	123100	123100	123000	118
380	20250514	125000	11960405450	123000	123100	123100	123000	64
381	20250514	124900	11952531950	123000	123100	123100	123000	57
382	20250514	124800	11945520150	123000	123000	123100	123000	62
383	20250514	124700	11937892150	123100	123100	123100	123000	128
384	20250514	124600	11922143750	123000	123000	123000	123000	18
385	20250514	124500	11919929750	123000	123000	123100	123000	70
386	20250514	124400	11911317650	123000	123100	123100	123000	112
387	20250514	124300	11897539950	123000	123000	123000	122900	45
388	20250514	124200	11892006150	123000	123000	123100	122900	103
389	20250514	124100	11879335850	123000	123000	123000	122900	113
390	20250514	124000	11865440450	123100	123050	123100	123000	89
391	20250514	123900	11854491700	123100	123000	123100	123000	61
392	20250514	123800	11846987000	123000	123100	123200	123000	143
393	20250514	123700	11829383200	123200	123000	123200	122900	406
394	20250514	123600	11779440600	122900	122900	123000	122900	718
395	20250514	123500	11691131400	122900	122900	123000	122900	48
396	20250514	123400	11685231100	122900	122900	123000	122900	89
397	20250514	123300	11674292300	122800	123000	123000	122800	155
398	20250514	123200	11655244700	122900	122900	123000	122900	37
399	20250514	123100	11650696900	122900	122900	123000	122900	133
400	20250514	123000	11634345600	122900	122900	123000	122900	48
401	20250514	122900	11628446100	122900	122900	123000	122900	62
402	20250514	122800	11620824500	122900	123000	123000	122900	80
403	20250514	122700	11610988600	122900	123000	123000	122900	71
404	20250514	122600	11602262200	122900	122900	123000	122800	91
405	20250514	122500	11591078800	122900	122800	122900	122800	105
406	20250514	122400	11578178700	122800	122800	123000	122800	311
407	20250514	122300	11539960900	122900	122700	122900	122700	65
408	20250514	122200	11531980500	122700	122800	122900	122700	88
409	20250514	122100	11521175200	122800	122900	123000	122800	360
410	20250514	122000	11476934300	122900	122800	122900	122700	89
411	20250514	121900	11466004700	122800	122800	122900	122700	103
412	20250514	121800	11453353600	122900	122800	122900	122800	55
413	20250514	121700	11446596100	122800	122900	123000	122800	77
414	20250514	121600	11437135900	122900	122800	122900	122700	101
415	20250514	121500	11424729900	122900	122800	122900	122700	68
416	20250514	121400	11416378400	122700	122800	122800	122700	67
417	20250514	121300	11408153900	122900	122800	122900	122700	100
418	20250514	121200	11395874400	122800	122800	122800	122700	119
419	20250514	121100	11381264700	122800	122800	122800	122700	49
420	20250514	121000	11375249100	122800	122800	122900	122800	100
421	20250514	120900	11362965500	122800	122900	122900	122800	85
422	20250514	120800	11352526200	122900	122900	122900	122700	82
423	20250514	120700	11342457000	122800	122800	122900	122700	74
424	20250514	120600	11333370500	122700	122700	122700	122600	66
425	20250514	120500	11325276100	122700	122700	122800	122600	113
426	20250514	120400	11311409900	122600	122700	122900	122600	205
427	20250514	120300	11286247500	122700	122800	122800	122700	176
428	20250514	120200	11264648800	122800	122800	122800	122700	76
429	20250514	120100	11255318700	122700	122800	122800	122700	89
430	20250514	120000	11244395000	122800	122800	122800	122700	57
431	20250514	115900	11237398400	122700	122700	122800	122700	68
432	20250514	115800	11229051700	122700	122800	122800	122600	168
433	20250514	115700	11208438400	122700	122700	122700	122600	111
434	20250514	115600	11194821900	122700	122700	122900	122600	140
435	20250514	115500	11177646400	122700	122700	122700	122600	159
436	20250514	115400	11158142100	122700	122700	122800	122600	98
437	20250514	115300	11146120000	122600	122800	122800	122600	93
438	20250514	115200	11134705800	122800	122700	122800	122600	197
439	20250514	115100	11110525700	122700	122700	122800	122700	109
440	20250514	115000	11097149100	122700	122700	122800	122600	186
441	20250514	114900	11074317800	122700	122800	122800	122700	80
442	20250514	114800	11064500700	122900	122900	122900	122500	150
443	20250514	114700	11046097200	122700	122600	122700	122500	887
444	20250514	114600	10937275700	122600	122400	122600	122300	1163
445	20250514	114500	10794918200	122400	122900	123000	122300	1185
446	20250514	114400	10649717300	123000	122800	123100	122800	90
447	20250514	114300	10638654200	122900	123100	123300	122700	5092
448	20250514	114200	10012997100	123200	123300	123300	122900	3481
449	20250514	114100	9584306200	123300	123300	123300	123200	90
450	20250514	114000	9573214500	123300	123100	123300	123000	136
451	20250514	113900	9556469800	123200	123200	123300	123100	183
452	20250514	113800	9533935700	123200	123200	123200	123100	134
453	20250514	113700	9517436700	123100	123200	123200	123100	98
454	20250514	113600	9505371900	123200	123200	123200	123100	138
455	20250514	113500	9488378700	123200	123150	123200	123100	103
456	20250514	113400	9475695700	123100	123250	123250	123100	112
457	20250514	113300	9461903600	123250	123300	123300	123200	59
458	20250514	113200	9454631350	123200	123200	123400	123200	89
459	20250514	113100	9443656050	123200	123300	123300	123100	110
460	20250514	113000	9430105550	123300	123400	123400	123100	178
461	20250514	112900	9408163250	123400	123400	123400	123300	125
462	20250514	112800	9392747250	123400	123500	123500	123100	469
463	20250514	112700	9334897450	123500	123600	123700	123400	179
464	20250514	112600	9312785450	123700	123600	123700	123500	65
465	20250514	112500	9304751150	123600	123600	123700	123500	109
466	20250514	112400	9291281050	123600	123600	123600	123500	89
467	20250514	112300	9280288250	123600	123500	123600	123400	104
468	20250514	112200	9267438350	123400	123300	123500	123300	266
469	20250514	112100	9234605550	123400	123600	123600	123300	167
470	20250514	112000	9213991550	123600	123600	123600	123500	112
471	20250514	111900	9200154750	123500	123500	123600	123500	56
472	20250514	111800	9193235450	123500	123600	123700	123500	149
473	20250514	111700	9174820050	123600	123500	123600	123500	205
474	20250514	111600	9149498700	123600	123600	123600	123500	38
475	20250514	111500	9144802900	123600	123800	123800	123600	61
476	20250514	111400	9137260700	123800	123600	123800	123500	208
477	20250514	111300	9111553600	123600	123700	124000	123500	353
478	20250514	111200	9067878900	123700	123600	123900	123600	1143
479	20250514	111100	8926344000	123700	123400	123700	123200	2376
480	20250514	111000	8632805050	123300	123300	123400	123200	1036
481	20250514	110900	8504985650	123300	123300	123300	123200	84
482	20250514	110800	8494632850	123100	123400	123400	123000	1546
483	20250514	110700	8304387300	123400	123400	123400	123000	1177
484	20250514	110600	8159339600	123500	123400	123500	123400	361
485	20250514	110500	8114780400	123500	123400	123500	123400	146
486	20250514	110400	8096751600	123400	123600	123600	123400	180
487	20250514	110300	8074521900	123500	123500	123600	123500	135
488	20250514	110200	8057844900	123600	123700	123700	123400	416
489	20250514	110100	8006458700	123900	123800	123900	123700	173
490	20250514	110000	7985045100	123700	123800	123800	123700	80
491	20250514	105900	7975146600	123700	123700	123900	123700	93
492	20250514	105800	7963630800	123800	123750	123800	123700	66
493	20250514	105700	7955463750	123700	123600	123800	123600	52
494	20250514	105600	7949028750	123700	123600	123800	123600	149
495	20250514	105500	7930603750	123600	123700	123700	123600	162
496	20250514	105400	7910569550	123700	123700	123800	123700	79
497	20250514	105300	7900795450	123700	123700	123800	123700	98
498	20250514	105200	7888669950	123800	123700	123800	123650	224
499	20250514	105100	7860957550	123700	123500	123700	123500	121
500	20250514	105000	7846003350	123500	123500	123600	123500	76
501	20250514	104900	7836614050	123400	123500	123600	123400	315
502	20250514	104800	7797711850	123600	123600	123600	123400	104
503	20250514	104700	7784865450	123400	123400	123500	123300	90
504	20250514	104600	7773754950	123400	123400	123400	123300	62
505	20250514	104500	7766107150	123300	123400	123400	123300	150
506	20250514	104400	7747601050	123400	123200	123400	123200	92
507	20250514	104300	7736255550	123300	123200	123300	123200	104
508	20250514	104200	7723433350	123200	123200	123300	123200	106
509	20250514	104100	7710366850	123300	123300	123300	123200	97
510	20250514	104000	7698409650	123300	123600	123600	123200	141
511	20250514	103900	7681023450	123500	123600	123600	123200	389
512	20250514	103800	7632998650	123500	123600	123600	123500	359
513	20250514	103700	7588649650	123500	123500	123600	123500	63
514	20250514	103600	7580867850	123600	123400	123600	123300	276
515	20250514	103500	7546780550	123400	123500	123600	123400	165
516	20250514	103400	7526409950	123500	123500	123600	123500	316
517	20250514	103300	7487377250	123600	123500	123700	123400	243
518	20250514	103200	7457341650	123500	123400	123500	123400	81
519	20250514	103100	7447340850	123500	123500	123500	123400	215
520	20250514	103000	7420792450	123400	123500	123500	123400	103
521	20250514	102900	7408077550	123400	123400	123500	123400	65
522	20250514	102800	7400055450	123400	123400	123500	123400	141
523	20250514	102700	7382649550	123500	123400	123500	123100	481
524	20250514	102600	7323265950	123200	123050	123300	123000	125
525	20250514	102500	7307871100	123100	123300	123400	123000	1092
526	20250514	102400	7173337950	123300	123300	123400	123200	248
527	20250514	102300	7142758550	123300	123300	123400	123300	41
528	20250514	102200	7137702950	123300	123400	123400	123300	129
529	20250514	102100	7121788850	123400	123300	123400	123300	75
530	20250514	102000	7112540750	123300	123100	123300	123100	155
531	20250514	101900	7093440250	123100	123000	123100	123000	189
532	20250514	101800	7070182150	123000	123100	123200	123000	892
533	20250514	101700	6960305350	123100	123200	123200	123000	305
534	20250514	101600	6922763450	123200	123100	123200	123000	421
535	20250514	101500	6870925550	123200	123100	123200	123100	54
536	20250514	101400	6864275650	123200	123200	123200	123100	131
537	20250514	101300	6848141950	123200	123200	123200	123100	173
538	20250514	101200	6826831950	123200	123200	123300	123100	123
539	20250514	101100	6811680450	123200	123300	123300	123200	215
540	20250514	101000	6785190250	123300	123100	123300	123100	243
541	20250514	100900	6755265950	123000	123200	123200	123000	151
542	20250514	100800	6736674750	123200	123050	123200	123050	111
543	20250514	100700	6723004000	123000	123000	123100	123000	144
544	20250514	100600	6705286450	123100	123000	123100	123000	655
545	20250514	100500	6624706950	123100	123300	123300	123000	494
546	20250514	100400	6563894000	123300	123600	123700	123300	460
547	20250514	100300	6507100200	123700	123800	123800	123600	173
548	20250514	100200	6485695600	123700	123700	123800	123600	216
549	20250514	100100	6458979000	123700	124000	124000	123500	350
550	20250514	100000	6415679700	124000	124200	124300	123900	372
551	20250514	095900	6369500300	124500	124700	124900	124300	494
552	20250514	095800	6307939000	124700	125100	125200	124700	753
553	20250514	095700	6213850500	125100	125200	125400	125100	539
554	20250514	095600	6146342200	125300	125200	125300	125100	606
555	20250514	095500	6070477400	125200	125200	125300	125000	810
556	20250514	095400	5969114600	125100	125100	125400	125000	988
557	20250514	095300	5845373500	125100	124700	125400	124600	2019
558	20250514	095200	5593037500	124700	124600	124700	124600	155
559	20250514	095100	5573716300	124600	124500	124600	124400	1310
560	20250514	095000	5410611800	124500	124900	124900	124500	710
561	20250514	094900	5322164100	124700	124600	124900	124500	1203
562	20250514	094800	5172142700	124600	124500	124600	124300	542
563	20250514	094700	5104659300	124400	124300	124500	124200	717
564	20250514	094600	5015455300	124300	124200	124300	124100	936
565	20250514	094500	4899195500	124200	123900	124200	123900	1468
566	20250514	094400	4717051700	124100	123900	124100	123700	1341
567	20250514	094300	4550846750	123900	124000	124100	123900	778
568	20250514	094200	4454359200	124000	123850	124100	123800	567
569	20250514	094100	4384053950	123900	123900	124100	123700	1361
570	20250514	094000	4215395050	123900	123900	124200	123800	1277
571	20250514	093900	4056992450	123800	123700	124000	123700	1096
572	20250514	093800	3921293550	123800	123700	123900	123600	611
573	20250514	093700	3845691550	123600	123500	123700	123500	408
574	20250514	093600	3795264750	123600	123600	123700	123500	760
575	20250514	093500	3701341050	123600	123500	123700	123400	247
576	20250514	093400	3670824650	123400	124000	124100	123400	2490
577	20250514	093300	3362802850	124100	123800	124200	123800	1282
578	20250514	093200	3203852150	123800	123500	123900	123450	1519
579	20250514	093100	3015996050	123400	123400	123500	123300	352
580	20250514	093000	2972556250	123500	122900	123500	122900	495
581	20250514	092900	2911488750	122900	123300	123400	122900	867
582	20250514	092800	2804651650	123100	123200	123400	123100	609
583	20250514	092700	2729617150	123200	123000	123200	122800	942
584	20250514	092600	2613656850	122800	122900	123100	122800	1698
585	20250514	092500	2404813850	123000	123000	123000	122900	144
586	20250514	092400	2387111950	122900	122900	123000	122800	224
587	20250514	092300	2359574250	123000	123250	123250	122800	771
588	20250514	092200	2264732100	123250	123400	123500	123100	788
589	20250514	092100	2167579050	123500	123000	123500	122900	1868
590	20250514	092000	1937509750	122900	122800	123000	122800	681
591	20250514	091900	1853811950	122800	122600	122900	122600	1098
592	20250514	091800	1719061850	122600	122600	122650	122600	250
593	20250514	091700	1688411750	122700	122400	122700	122300	339
594	20250514	091600	1646867650	122400	122600	122600	122400	433
595	20250514	091500	1593832350	122600	122100	122700	121900	1451
596	20250514	091400	1416416050	122000	122300	122500	122000	1054
597	20250514	091300	1287610250	122400	122200	122400	122100	625
598	20250514	091200	1211185750	122200	122000	122400	121900	695
599	20250514	091100	1126300150	122000	121800	122200	121800	314
600	20250514	091000	1087991950	121800	121900	121900	121600	1095
601	20250514	090900	954671450	121900	121800	122100	121500	232
602	20250514	090800	926397050	121700	122200	122300	121200	1320
603	20250514	090700	765509750	122200	122100	122200	122000	285
604	20250514	090600	730713750	122100	122000	122200	121900	443
605	20250514	090500	676643150	121900	121900	122100	121900	751
606	20250514	090400	585059400	122000	122000	122000	121700	438
607	20250514	090300	531679500	122000	121600	122300	121500	861
608	20250514	090200	426736500	121400	121900	122200	121400	375
609	20250514	090100	381123300	121900	121300	122800	121300	1852
610	20250514	090000	154736000	121200	121200	121900	121100	1274