KissMeData/105560/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	193400	60946089450	93600	93600	93600	93600	96024
3	20250516	193300	60946089450	93600	93600	93600	93600	0
4	20250516	193200	60946089450	93600	93600	93600	93600	0
5	20250516	193100	60946089450	93600	93600	93600	93600	0
6	20250516	193000	60946089450	93600	93600	93600	93600	0
7	20250516	192900	60946089450	93600	93600	93600	93600	0
8	20250516	192800	60946089450	93600	93600	93600	93600	0
9	20250516	192700	60946089450	93600	93600	93600	93600	0
10	20250516	192600	60946089450	93600	93600	93600	93600	0
11	20250516	192500	60946089450	93600	93600	93600	93600	0
12	20250516	192400	60946089450	93600	93600	93600	93600	0
13	20250516	192300	60946089450	93600	93600	93600	93600	0
14	20250516	192200	60946089450	93600	93600	93600	93600	0
15	20250516	192100	60946089450	93600	93600	93600	93600	0
16	20250516	192000	60946089450	93600	93600	93600	93600	0
17	20250516	191900	60946089450	93600	93600	93600	93600	0
18	20250516	191800	60946089450	93600	93600	93600	93600	0
19	20250516	191700	60946089450	93600	93600	93600	93600	0
20	20250516	191600	60946089450	93600	93600	93600	93600	0
21	20250516	191500	60946089450	93600	93600	93600	93600	0
22	20250516	191400	60946089450	93600	93600	93600	93600	0
23	20250516	191300	60946089450	93600	93600	93600	93600	0
24	20250516	191200	60946089450	93600	93600	93600	93600	0
25	20250516	191100	60946089450	93600	93600	93600	93600	0
26	20250516	191000	60946089450	93600	93600	93600	93600	0
27	20250516	190900	60946089450	93600	93600	93600	93600	0
28	20250516	190800	60946089450	93600	93600	93600	93600	0
29	20250516	190700	60946089450	93600	93600	93600	93600	0
30	20250516	190600	60946089450	93600	93600	93600	93600	0
31	20250516	190500	60946089450	93600	93600	93600	93600	0
32	20250516	190400	60946089450	93600	93600	93600	93600	96024
33	20250516	190300	60946089450	93600	93600	93600	93600	0
34	20250516	190200	60946089450	93600	93600	93600	93600	0
35	20250516	190100	60946089450	93600	93600	93600	93600	0
36	20250516	190000	60946089450	93600	93600	93600	93600	0
37	20250516	185900	60946089450	93600	93600	93600	93600	0
38	20250516	185800	60946089450	93600	93600	93600	93600	0
39	20250516	185700	60946089450	93600	93600	93600	93600	0
40	20250516	185600	60946089450	93600	93600	93600	93600	0
41	20250516	185500	60946089450	93600	93600	93600	93600	0
42	20250516	185400	60946089450	93600	93600	93600	93600	0
43	20250516	185300	60946089450	93600	93600	93600	93600	0
44	20250516	185200	60946089450	93600	93600	93600	93600	0
45	20250516	185100	60946089450	93600	93600	93600	93600	0
46	20250516	185000	60946089450	93600	93600	93600	93600	0
47	20250516	184900	60946089450	93600	93600	93600	93600	0
48	20250516	184800	60946089450	93600	93600	93600	93600	0
49	20250516	184700	60946089450	93600	93600	93600	93600	0
50	20250516	184600	60946089450	93600	93600	93600	93600	0
51	20250516	184500	60946089450	93600	93600	93600	93600	0
52	20250516	184400	60946089450	93600	93600	93600	93600	0
53	20250516	184300	60946089450	93600	93600	93600	93600	0
54	20250516	184200	60946089450	93600	93600	93600	93600	0
55	20250516	184100	60946089450	93600	93600	93600	93600	0
56	20250516	184000	60946089450	93600	93600	93600	93600	0
57	20250516	183900	60946089450	93600	93600	93600	93600	0
58	20250516	183800	60946089450	93600	93600	93600	93600	0
59	20250516	183700	60946089450	93600	93600	93600	93600	0
60	20250516	183600	60946089450	93600	93600	93600	93600	0
61	20250516	183500	60946089450	93600	93600	93600	93600	0
62	20250516	183400	60946089450	93600	93600	93600	93600	96024
63	20250516	183300	60946089450	93600	93600	93600	93600	0
64	20250516	183200	60946089450	93600	93600	93600	93600	0
65	20250516	183100	60946089450	93600	93600	93600	93600	0
66	20250516	183000	60946089450	93600	93600	93600	93600	0
67	20250516	182900	60946089450	93600	93600	93600	93600	0
68	20250516	182800	60946089450	93600	93600	93600	93600	0
69	20250516	182700	60946089450	93600	93600	93600	93600	0
70	20250516	182600	60946089450	93600	93600	93600	93600	0
71	20250516	182500	60946089450	93600	93600	93600	93600	0
72	20250516	182400	60946089450	93600	93600	93600	93600	0
73	20250516	182300	60946089450	93600	93600	93600	93600	0
74	20250516	182200	60946089450	93600	93600	93600	93600	0
75	20250516	182100	60946089450	93600	93600	93600	93600	0
76	20250516	182000	60946089450	93600	93600	93600	93600	0
77	20250516	181900	60946089450	93600	93600	93600	93600	0
78	20250516	181800	60946089450	93600	93600	93600	93600	0
79	20250516	181700	60946089450	93600	93600	93600	93600	0
80	20250516	181600	60946089450	93600	93600	93600	93600	0
81	20250516	181500	60946089450	93600	93600	93600	93600	0
82	20250516	181400	60946089450	93600	93600	93600	93600	0
83	20250516	181300	60946089450	93600	93600	93600	93600	0
84	20250516	181200	60946089450	93600	93600	93600	93600	0
85	20250516	181100	60946089450	93600	93600	93600	93600	0
86	20250516	181000	60946089450	93600	93600	93600	93600	0
87	20250516	180900	60946089450	93600	93600	93600	93600	0
88	20250516	180800	60946089450	93600	93600	93600	93600	0
89	20250516	180700	60946089450	93600	93600	93600	93600	0
90	20250516	180600	60946089450	93600	93600	93600	93600	0
91	20250516	180500	60946089450	93600	93600	93600	93600	0
92	20250516	180400	60946089450	93600	93600	93600	93600	96024
93	20250516	180300	60946089450	93600	93600	93600	93600	0
94	20250516	180200	60946089450	93600	93600	93600	93600	0
95	20250516	180100	60946089450	93600	93600	93600	93600	0
96	20250516	180000	60946089450	93600	93600	93600	93600	0
97	20250516	175900	60946089450	93600	93600	93600	93600	0
98	20250516	175800	60946089450	93600	93600	93600	93600	0
99	20250516	175700	60946089450	93600	93600	93600	93600	0
100	20250516	175600	60946089450	93600	93600	93600	93600	0
101	20250516	175500	60946089450	93600	93600	93600	93600	0
102	20250516	175400	60946089450	93600	93600	93600	93600	0
103	20250516	175300	60946089450	93600	93600	93600	93600	0
104	20250516	175200	60946089450	93600	93600	93600	93600	0
105	20250516	175100	60946089450	93600	93600	93600	93600	0
106	20250516	175000	60946089450	93600	93600	93600	93600	0
107	20250516	174900	60946089450	93600	93600	93600	93600	0
108	20250516	174800	60946089450	93600	93600	93600	93600	0
109	20250516	174700	60946089450	93600	93600	93600	93600	0
110	20250516	174600	60946089450	93600	93600	93600	93600	0
111	20250516	174500	60946089450	93600	93600	93600	93600	0
112	20250516	174400	60946089450	93600	93600	93600	93600	0
113	20250516	174300	60946089450	93600	93600	93600	93600	0
114	20250516	174200	60946089450	93600	93600	93600	93600	0
115	20250516	174100	60946089450	93600	93600	93600	93600	0
116	20250516	174000	60946089450	93600	93600	93600	93600	0
117	20250516	173900	60946089450	93600	93600	93600	93600	0
118	20250516	173800	60946089450	93600	93600	93600	93600	0
119	20250516	173700	60946089450	93600	93600	93600	93600	0
120	20250516	173600	60946089450	93600	93600	93600	93600	0
121	20250516	173500	60946089450	93600	93600	93600	93600	0
122	20250516	173400	60946089450	93600	93600	93600	93600	96024
123	20250516	173300	60946089450	93600	93600	93600	93600	0
124	20250516	173200	60946089450	93600	93600	93600	93600	0
125	20250516	173100	60946089450	93600	93600	93600	93600	0
126	20250516	173000	60946089450	93600	93600	93600	93600	0
127	20250516	172900	60946089450	93600	93600	93600	93600	0
128	20250516	172800	60946089450	93600	93600	93600	93600	0
129	20250516	172700	60946089450	93600	93600	93600	93600	0
130	20250516	172600	60946089450	93600	93600	93600	93600	0
131	20250516	172500	60946089450	93600	93600	93600	93600	0
132	20250516	172400	60946089450	93600	93600	93600	93600	0
133	20250516	172300	60946089450	93600	93600	93600	93600	0
134	20250516	172200	60946089450	93600	93600	93600	93600	0
135	20250516	172100	60946089450	93600	93600	93600	93600	0
136	20250516	172000	60946089450	93600	93600	93600	93600	0
137	20250516	171900	60946089450	93600	93600	93600	93600	0
138	20250516	171800	60946089450	93600	93600	93600	93600	0
139	20250516	171700	60946089450	93600	93600	93600	93600	0
140	20250516	171600	60946089450	93600	93600	93600	93600	0
141	20250516	171500	60946089450	93600	93600	93600	93600	0
142	20250516	171400	60946089450	93600	93600	93600	93600	0
143	20250516	171300	60946089450	93600	93600	93600	93600	0
144	20250516	171200	60946089450	93600	93600	93600	93600	0
145	20250516	171100	60946089450	93600	93600	93600	93600	0
146	20250516	171000	60946089450	93600	93600	93600	93600	0
147	20250516	170900	60946089450	93600	93600	93600	93600	0
148	20250516	170800	60946089450	93600	93600	93600	93600	0
149	20250516	170700	60946089450	93600	93600	93600	93600	0
150	20250516	170600	60946089450	93600	93600	93600	93600	0
151	20250516	170500	60946089450	93600	93600	93600	93600	0
152	20250516	170400	60946089450	93600	93600	93600	93600	96024
153	20250516	170300	60946089450	93600	93600	93600	93600	0
154	20250516	170200	60946089450	93600	93600	93600	93600	0
155	20250516	170100	60946089450	93600	93600	93600	93600	0
156	20250516	170000	60946089450	93600	93600	93600	93600	0
157	20250516	165900	60946089450	93600	93600	93600	93600	0
158	20250516	165800	60946089450	93600	93600	93600	93600	0
159	20250516	165700	60946089450	93600	93600	93600	93600	0
160	20250516	165600	60946089450	93600	93600	93600	93600	0
161	20250516	165500	60946089450	93600	93600	93600	93600	0
162	20250516	165400	60946089450	93600	93600	93600	93600	0
163	20250516	165300	60946089450	93600	93600	93600	93600	0
164	20250516	165200	60946089450	93600	93600	93600	93600	0
165	20250516	165100	60946089450	93600	93600	93600	93600	0
166	20250516	165000	60946089450	93600	93600	93600	93600	0
167	20250516	164900	60946089450	93600	93600	93600	93600	0
168	20250516	164800	60946089450	93600	93600	93600	93600	0
169	20250516	164700	60946089450	93600	93600	93600	93600	0
170	20250516	164600	60946089450	93600	93600	93600	93600	0
171	20250516	164500	60946089450	93600	93600	93600	93600	0
172	20250516	164400	60946089450	93600	93600	93600	93600	0
173	20250516	164300	60946089450	93600	93600	93600	93600	0
174	20250516	164200	60946089450	93600	93600	93600	93600	0
175	20250516	164100	60946089450	93600	93600	93600	93600	0
176	20250516	164000	60946089450	93600	93600	93600	93600	0
177	20250516	163900	60946089450	93600	93600	93600	93600	0
178	20250516	163800	60946089450	93600	93600	93600	93600	0
179	20250516	163700	60946089450	93600	93600	93600	93600	0
180	20250516	163600	60946089450	93600	93600	93600	93600	0
181	20250516	163500	60946089450	93600	93600	93600	93600	0
182	20250516	163400	60946089450	93600	93600	93600	93600	96024
183	20250516	163300	60946089450	93600	93600	93600	93600	0
184	20250516	163200	60946089450	93600	93600	93600	93600	0
185	20250516	163100	60946089450	93600	93600	93600	93600	0
186	20250516	163000	60946089450	93600	93600	93600	93600	0
187	20250516	162900	60946089450	93600	93600	93600	93600	0
188	20250516	162800	60946089450	93600	93600	93600	93600	0
189	20250516	162700	60946089450	93600	93600	93600	93600	0
190	20250516	162600	60946089450	93600	93600	93600	93600	0
191	20250516	162500	60946089450	93600	93600	93600	93600	0
192	20250516	162400	60946089450	93600	93600	93600	93600	0
193	20250516	162300	60946089450	93600	93600	93600	93600	0
194	20250516	162200	60946089450	93600	93600	93600	93600	0
195	20250516	162100	60946089450	93600	93600	93600	93600	0
196	20250516	162000	60946089450	93600	93600	93600	93600	0
197	20250516	161900	60946089450	93600	93600	93600	93600	0
198	20250516	161800	60946089450	93600	93600	93600	93600	0
199	20250516	161700	60946089450	93600	93600	93600	93600	0
200	20250516	161600	60946089450	93600	93600	93600	93600	0
201	20250516	161500	60946089450	93600	93600	93600	93600	0
202	20250516	161400	60946089450	93600	93600	93600	93600	0
203	20250516	161300	60946089450	93600	93600	93600	93600	0
204	20250516	161200	60946089450	93600	93600	93600	93600	0
205	20250516	161100	60946089450	93600	93600	93600	93600	0
206	20250516	161000	60946089450	93600	93600	93600	93600	0
207	20250516	160900	60946089450	93600	93600	93600	93600	0
208	20250516	160800	60946089450	93600	93600	93600	93600	0
209	20250516	160700	60946089450	93600	93600	93600	93600	0
210	20250516	160600	60946089450	93600	93600	93600	93600	0
211	20250516	160500	60946089450	93600	93600	93600	93600	0
212	20250516	160400	60946089450	93600	93600	93600	93600	96024
213	20250516	160300	60946089450	93600	93600	93600	93600	0
214	20250516	160200	60946089450	93600	93600	93600	93600	0
215	20250516	160100	60946089450	93600	93600	93600	93600	0
216	20250516	160000	60946089450	93600	93600	93600	93600	0
217	20250516	155900	60946089450	93600	93600	93600	93600	0
218	20250516	155800	60946089450	93600	93600	93600	93600	0
219	20250516	155700	60946089450	93600	93600	93600	93600	0
220	20250516	155600	60946089450	93600	93600	93600	93600	0
221	20250516	155500	60946089450	93600	93600	93600	93600	0
222	20250516	155400	60946089450	93600	93600	93600	93600	0
223	20250516	155300	60946089450	93600	93600	93600	93600	0
224	20250516	155200	60946089450	93600	93600	93600	93600	0
225	20250516	155100	60946089450	93600	93600	93600	93600	0
226	20250516	155000	60946089450	93600	93600	93600	93600	0
227	20250516	154900	60946089450	93600	93600	93600	93600	0
228	20250516	154800	60946089450	93600	93600	93600	93600	0
229	20250516	154700	60946089450	93600	93600	93600	93600	0
230	20250516	154600	60946089450	93600	93600	93600	93600	0
231	20250516	154500	60946089450	93600	93600	93600	93600	0
232	20250516	154400	60946089450	93600	93600	93600	93600	0
233	20250516	154300	60946089450	93600	93600	93600	93600	0
234	20250516	154200	60946089450	93600	93600	93600	93600	0
235	20250516	154100	60946089450	93600	93600	93600	93600	0
236	20250516	154000	60946089450	93600	93600	93600	93600	0
237	20250516	153900	60946089450	93600	93600	93600	93600	0
238	20250516	153800	60946089450	93600	93600	93600	93600	0
239	20250516	153700	60946089450	93600	93600	93600	93600	0
240	20250516	153600	60946089450	93600	93600	93600	93600	0
241	20250516	153500	60946089450	93600	93600	93600	93600	0
242	20250516	153400	60946089450	93600	93600	93600	93600	96024
243	20250516	153300	60946089450	93600	93600	93600	93600	0
244	20250516	153200	60946089450	93600	93600	93600	93600	0
245	20250516	153100	60946089450	93600	93600	93600	93600	0
246	20250516	153000	60946089450	93600	93600	93600	93600	96024
247	20250516	152900	51958243050	93600	93600	93600	93600	0
248	20250516	152800	51958243050	93600	93600	93600	93600	0
249	20250516	152700	51958243050	93600	93600	93600	93600	0
250	20250516	152600	51958243050	93600	93600	93600	93600	0
251	20250516	152500	51958243050	93600	93600	93600	93600	0
252	20250516	152400	51958243050	93600	93600	93600	93600	0
253	20250516	152300	51958243050	93600	93600	93600	93600	0
254	20250516	152200	51958243050	93600	93600	93600	93600	0
255	20250516	152100	51958243050	93600	93600	93600	93600	0
256	20250516	152000	51958243050	93600	93600	93600	93600	0
257	20250516	151900	51958243050	93600	93400	93600	93400	3920
258	20250516	151800	51591733550	93500	93400	93500	93400	1452
259	20250516	151700	51455994050	93400	93400	93500	93400	1296
260	20250516	151600	51334907100	93400	93400	93500	93400	2502
261	20250516	151500	51101148600	93400	93400	93500	93400	894
262	20250516	151400	51017596400	93500	93400	93500	93400	1266
263	20250516	151300	50899260300	93400	93400	93500	93400	832
264	20250516	151200	50821482800	93500	93400	93500	93400	598
265	20250516	151100	50765582400	93400	93400	93500	93300	2530
266	20250516	151000	50529263800	93400	93400	93500	93400	6655
267	20250516	150900	49907632600	93400	93500	93500	93400	979
268	20250516	150800	49816108600	93400	93500	93500	93400	868
269	20250516	150700	49734992600	93400	93500	93500	93400	777
270	20250516	150600	49662356400	93500	93400	93500	93400	850
271	20250516	150500	49582923000	93400	93400	93500	93300	6069
272	20250516	150400	49016075200	93500	93400	93500	93400	1275
273	20250516	150300	48896872200	93500	93300	93500	93300	3806
274	20250516	150200	48541367400	93300	93300	93400	93300	559
275	20250516	150100	48489202800	93300	93200	93400	93200	3475
276	20250516	150000	48164965400	93200	93200	93300	93200	1854
277	20250516	145900	47992161700	93200	93200	93300	93200	1602
278	20250516	145800	47842802000	93300	93200	93300	93200	796
279	20250516	145700	47768603300	93300	93200	93300	93200	620
280	20250516	145600	47710808600	93200	93200	93300	93100	1510
281	20250516	145500	47570046800	93200	93200	93300	93200	2184
282	20250516	145400	47366485700	93300	93200	93300	93200	730
283	20250516	145300	47298427100	93300	93200	93300	93200	799
284	20250516	145200	47223945900	93300	93200	93300	93100	806
285	20250516	145100	47148844500	93200	93400	93400	93200	5048
286	20250516	145000	46677919800	93400	93400	93400	93300	897
287	20250516	144900	46594157300	93300	93300	93400	93300	757
288	20250516	144800	46523511100	93400	93300	93400	93300	843
289	20250516	144700	46444791500	93300	93200	93400	93200	975
290	20250516	144600	46353814300	93300	93200	93300	93200	870
291	20250516	144500	46272656100	93300	93200	93300	93200	262
292	20250516	144400	46248219700	93300	93200	93400	93200	831
293	20250516	144300	46170694400	93400	93300	93400	93200	603
294	20250516	144200	46114430900	93400	93300	93400	93200	620
295	20250516	144100	46056532900	93300	93500	93500	93300	1733
296	20250516	144000	45894639100	93500	93300	93500	93300	645
297	20250516	143900	45834392200	93300	93400	93400	93300	846
298	20250516	143800	45755399500	93300	93300	93400	93300	3006
299	20250516	143700	45474881400	93300	93200	93300	93200	3089
300	20250516	143600	45186688500	93300	93200	93300	93200	162
301	20250516	143500	45171580700	93200	93200	93300	93200	1165
302	20250516	143400	45062891500	93300	93200	93300	93200	675
303	20250516	143300	44999923000	93300	93300	93400	93200	728
304	20250516	143200	44932000400	93300	93400	93400	93300	640
305	20250516	143100	44872229900	93400	93300	93400	93300	178
306	20250516	143000	44855615700	93300	93300	93400	93300	995
307	20250516	142900	44762726700	93300	93400	93400	93300	169
308	20250516	142800	44746949300	93400	93400	93400	93300	731
309	20250516	142700	44678686600	93300	93300	93400	93300	1810
310	20250516	142600	44509760000	93400	93300	93400	93300	425
311	20250516	142500	44470073800	93300	93200	93400	93200	12078
312	20250516	142400	43343129400	93300	93300	93400	93200	1186
313	20250516	142300	43232469600	93300	93300	93400	93300	670
314	20250516	142200	43169901800	93400	93400	93400	93300	161
315	20250516	142100	43154873300	93400	93400	93400	93300	1322
316	20250516	142000	43031401600	93400	93200	93500	93200	6850
317	20250516	141900	42392247500	93300	93300	93400	93200	540
318	20250516	141800	42341870800	93300	93300	93400	93200	8325
319	20250516	141700	41565037800	93300	93300	93400	93300	877
320	20250516	141600	41483208000	93400	93300	93400	93300	639
321	20250516	141500	41423536300	93300	93300	93400	93300	241
322	20250516	141400	41401045900	93300	93400	93400	93300	670
323	20250516	141300	41338479200	93300	93300	93400	93300	622
324	20250516	141200	41280392700	93300	93300	93400	93300	236
325	20250516	141100	41258364300	93300	93400	93400	93300	1563
326	20250516	141000	41112389200	93300	93500	93500	93300	1520
327	20250516	140900	40970429500	93400	93300	93400	93300	3086
328	20250516	140800	40682206000	93400	93400	93500	93300	7531
329	20250516	140700	39978881800	93400	93400	93500	93300	997
330	20250516	140600	39885718200	93400	93400	93500	93400	956
331	20250516	140500	39796373000	93400	93400	93500	93400	449
332	20250516	140400	39754430700	93500	93400	93500	93400	847
333	20250516	140300	39675259800	93400	93400	93500	93400	200
334	20250516	140200	39656574150	93400	93500	93500	93400	1136
335	20250516	140100	39550417050	93400	93400	93500	93400	263
336	20250516	140000	39525844050	93500	93500	93500	93400	1047
337	20250516	135900	39427956250	93400	93400	93500	93400	669
338	20250516	135800	39365415050	93400	93450	93500	93400	195
339	20250516	135700	39347194450	93400	93700	93700	93400	1931
340	20250516	135600	39166501350	93600	93600	93700	93600	157
341	20250516	135500	39151799450	93700	93600	93700	93600	918
342	20250516	135400	39065820350	93600	93700	93700	93600	189
343	20250516	135300	39048122450	93600	93700	93700	93600	1174
344	20250516	135200	38938175850	93600	93500	93700	93500	1484
345	20250516	135100	38799272350	93500	93600	93600	93500	565
346	20250516	135000	38746442150	93500	93600	93700	93500	781
347	20250516	134900	38673289350	93600	93700	93700	93600	221
348	20250516	134800	38652597250	93600	93700	93700	93600	616
349	20250516	134700	38594885650	93600	93600	93700	93600	282
350	20250516	134600	38568481300	93700	93700	93700	93600	1139
351	20250516	134500	38461812600	93600	93700	93700	93600	706
352	20250516	134400	38395665900	93600	93500	93600	93500	2724
353	20250516	134300	38140710600	93500	93500	93600	93500	1520
354	20250516	134200	37998534800	93600	93500	93600	93500	143
355	20250516	134100	37985157600	93600	93500	93600	93500	678
356	20250516	134000	37921710800	93500	93500	93600	93500	214
357	20250516	133900	37901697700	93600	93500	93600	93500	646
358	20250516	133800	37841240400	93500	93600	93600	93500	1291
359	20250516	133700	37720464000	93500	93600	93700	93500	5492
360	20250516	133600	37206416300	93500	93500	93600	93500	960
361	20250516	133500	37116598600	93500	93600	93600	93500	213
362	20250516	133400	37096670400	93500	93500	93600	93500	714
363	20250516	133300	37029852900	93500	93600	93600	93500	130
364	20250516	133200	37017691700	93500	93500	93600	93500	660
365	20250516	133100	36955924600	93500	93500	93600	93500	158
366	20250516	133000	36941144700	93500	93600	93600	93500	912
367	20250516	132900	36855816200	93500	93500	93600	93500	815
368	20250516	132800	36779554500	93500	93500	93600	93500	472
369	20250516	132700	36735388000	93550	93600	93700	93500	3055
370	20250516	132600	36449424850	93500	93500	93600	93500	166
371	20250516	132500	36433894450	93500	93500	93600	93500	846
372	20250516	132400	36354723450	93500	93600	93600	93400	3430
373	20250516	132300	36034035450	93500	93500	93600	93400	859
374	20250516	132200	35953713750	93500	93500	93600	93500	749
375	20250516	132100	35883616250	93600	93500	93600	93500	149
376	20250516	132000	35869679250	93500	93600	93600	93500	772
377	20250516	131900	35797427350	93600	93600	93700	93600	201
378	20250516	131800	35778610450	93600	93600	93700	93500	310
379	20250516	131700	35749597550	93600	93600	93600	93500	246
380	20250516	131600	35726575650	93700	93500	93700	93500	1020
381	20250516	131500	35631110350	93500	93400	93600	93400	1615
382	20250516	131400	35480106150	93500	93400	93500	93400	169
383	20250516	131300	35464311550	93400	93400	93500	93300	3305
384	20250516	131200	35155426250	93400	93400	93500	93400	188
385	20250516	131100	35137863750	93400	93400	93500	93400	644
386	20250516	131000	35077659550	93400	93500	93500	93400	404
387	20250516	130900	35039921550	93400	93400	93400	93300	690
388	20250516	130800	34975481450	93300	93500	93500	93300	619
389	20250516	130700	34917613650	93400	93500	93500	93400	834
390	20250516	130600	34839712150	93400	93500	93600	93400	2255
391	20250516	130500	34629059950	93500	93500	93600	93500	172
392	20250516	130400	34612972450	93500	93400	93600	93400	1356
393	20250516	130300	34486185050	93400	93400	93500	93400	133
394	20250516	130200	34473760350	93400	93400	93500	93400	670
395	20250516	130100	34411125700	93500	93500	93500	93400	817
396	20250516	130000	34334763750	93500	93600	93600	93400	139
397	20250516	125900	34321770750	93500	93500	93600	93400	860
398	20250516	125800	34241362450	93400	93500	93600	93400	146
399	20250516	125700	34227705750	93600	93600	93600	93500	794
400	20250516	125600	34153407950	93500	93600	93600	93500	174
401	20250516	125500	34137132250	93500	93600	93600	93400	1217
402	20250516	125400	34023351450	93600	93500	93600	93500	620
403	20250516	125300	33965326450	93600	93600	93600	93500	142
404	20250516	125200	33952040150	93500	93500	93600	93400	1146
405	20250516	125100	33844858350	93400	93400	93500	93400	195
406	20250516	125000	33826639550	93500	93400	93500	93400	623
407	20250516	124900	33768394250	93400	93400	93500	93400	182
408	20250516	124800	33751390050	93500	93500	93500	93400	692
409	20250516	124700	33686697250	93500	93500	93500	93400	699
410	20250516	124600	33621353350	93500	93400	93500	93400	130
411	20250516	124500	33609204550	93500	93400	93500	93400	747
412	20250516	124400	33539377450	93400	93400	93500	93400	167
413	20250516	124300	33523773650	93400	93400	93500	93400	684
414	20250516	124200	33459830550	93500	93400	93500	93400	179
415	20250516	124100	33443102150	93400	93400	93500	93400	639
416	20250516	124000	33383363050	93500	93400	93500	93400	696
417	20250516	123900	33318296850	93400	93500	93500	93400	178
418	20250516	123800	33301661950	93400	93500	93600	93400	2227
419	20250516	123700	33093445250	93500	93500	93600	93500	199
420	20250516	123600	33074832450	93500	93500	93600	93500	644
421	20250516	123500	33014562150	93600	93500	93600	93500	636
422	20250516	123400	32955086250	93600	93600	93600	93500	574
423	20250516	123300	32901364250	93500	93500	93600	93500	738
424	20250516	123200	32832300350	93500	93500	93600	93500	135
425	20250516	123100	32819673350	93500	93500	93600	93500	648
426	20250516	123000	32759027250	93500	93500	93600	93500	206
427	20250516	122900	32739757250	93500	93600	93600	93500	588
428	20250516	122800	32684724950	93500	93500	93600	93500	312
429	20250516	122700	32655533050	93500	93600	93600	93500	851
430	20250516	122600	32575896750	93600	93600	93700	93500	404
431	20250516	122500	32538086950	93600	93700	93700	93600	609
432	20250516	122400	32481025850	93600	93700	93700	93600	665
433	20250516	122300	32418727650	93600	93600	93700	93600	190
434	20250516	122200	32400935250	93600	93600	93700	93600	687
435	20250516	122100	32336578550	93600	93600	93700	93600	135
436	20250516	122000	32323933150	93600	93600	93700	93600	676
437	20250516	121900	32260600650	93600	93600	93700	93600	145
438	20250516	121800	32247023450	93700	93600	93700	93600	671
439	20250516	121700	32184157550	93600	93700	93700	93600	611
440	20250516	121600	32126911250	93700	93700	93700	93600	649
441	20250516	121500	32066155350	93600	93600	93700	93600	619
442	20250516	121400	32008163150	93700	93700	93700	93600	255
443	20250516	121300	31984280550	93600	93600	93700	93500	3356
444	20250516	121200	31670159050	93600	93600	93600	93500	365
445	20250516	121100	31636026050	93600	93600	93600	93500	657
446	20250516	121000	31574537750	93500	93600	93600	93500	627
447	20250516	120900	31515859650	93600	93500	93600	93500	159
448	20250516	120800	31500982750	93500	93600	93600	93500	629
449	20250516	120700	31442114950	93600	93500	93600	93500	217
450	20250516	120600	31421808950	93600	93500	93700	93400	3198
451	20250516	120500	31122760350	93400	93500	93600	93400	125
452	20250516	120400	31111070950	93500	93600	93600	93500	883
453	20250516	120300	31028451800	93600	93500	93600	93500	697
454	20250516	120200	30963223800	93600	93500	93600	93500	179
455	20250516	120100	30946478600	93600	93600	93600	93500	771
456	20250516	120000	30874326200	93500	93500	93600	93500	185
457	20250516	115900	30857015900	93500	93500	93600	93500	721
458	20250516	115800	30789538800	93600	93500	93600	93500	276
459	20250516	115700	30763720300	93500	93600	93600	93500	768
460	20250516	115600	30691846400	93600	93400	93600	93400	951
461	20250516	115500	30602847100	93400	93600	93600	93400	250
462	20250516	115400	30579461900	93500	93500	93600	93500	814
463	20250516	115300	30503289300	93500	93500	93600	93400	374
464	20250516	115200	30468308100	93500	93600	93600	93500	693
465	20250516	115100	30403449500	93600	93500	93600	93500	252
466	20250516	115000	30379870700	93500	93500	93600	93400	762
467	20250516	114900	30308566800	93500	93400	93600	93400	778
468	20250516	114800	30235821100	93500	93500	93500	93400	220
469	20250516	114700	30215262100	93400	93500	93500	93400	885
470	20250516	114600	30132532800	93400	93300	93500	93300	3347
471	20250516	114500	29819891700	93300	93400	93400	93300	691
472	20250516	114400	29755360100	93300	93300	93400	93300	353
473	20250516	114300	29722411600	93400	93400	93400	93300	665
474	20250516	114200	29660313800	93400	93300	93400	93300	724
475	20250516	114100	29592704100	93300	93400	93400	93300	1486
476	20250516	114000	29454048600	93300	93300	93400	93300	1654
477	20250516	113900	29299672500	93300	93300	93400	93300	200
478	20250516	113800	29281004600	93300	93400	93400	93300	639
479	20250516	113700	29221331600	93400	93500	93500	93300	386
480	20250516	113600	29185290600	93500	93300	93500	93300	651
481	20250516	113500	29124498200	93400	93400	93400	93300	700
482	20250516	113400	29059127000	93300	93400	93500	93300	455
483	20250516	113300	29016628500	93400	93400	93500	93400	712
484	20250516	113200	28950073200	93400	93400	93500	93400	305
485	20250516	113100	28921571700	93400	93400	93500	93400	632
486	20250516	113000	28862488300	93500	93400	93500	93400	196
487	20250516	112900	28844174100	93500	93500	93500	93300	409
488	20250516	112800	28805986400	93400	93400	93500	93300	720
489	20250516	112700	28738685600	93400	93300	93500	93300	246
490	20250516	112600	28715716400	93300	93300	93400	93200	170
491	20250516	112500	28699852400	93500	93300	93500	93300	2061
492	20250516	112400	28507325300	93300	93100	93400	93100	1509
493	20250516	112300	28366603800	93100	93100	93200	93100	108
494	20250516	112200	28356543800	93200	93200	93300	93100	830
495	20250516	112100	28279132700	93300	93300	93300	93200	806
496	20250516	112000	28203958400	93200	93100	93300	93100	1166
497	20250516	111900	28095262900	93100	93300	93400	93100	1591
498	20250516	111800	27946990900	93200	93400	93400	93200	598
499	20250516	111700	27891199000	93300	93400	93400	93200	363
500	20250516	111600	27857335050	93200	93200	93400	93100	1461
501	20250516	111500	27721060150	93200	93200	93300	93200	744
502	20250516	111400	27651657650	93200	93200	93300	93200	436
503	20250516	111300	27611015650	93300	93200	93400	93100	1398
504	20250516	111200	27480620750	93300	93200	93400	93200	1163
505	20250516	111100	27372111850	93200	93300	93400	93200	255
506	20250516	111000	27348320150	93400	93300	93500	93200	899
507	20250516	110900	27264381450	93400	93300	93400	93200	655
508	20250516	110800	27203219750	93300	93300	93400	93200	1223
509	20250516	110700	27089086250	93300	93300	93400	93300	294
510	20250516	110600	27061645050	93400	93400	93500	93300	3671
511	20250516	110500	26718803350	93400	93400	93500	93400	823
512	20250516	110400	26641878350	93400	93500	93600	93400	3025
513	20250516	110300	26359056350	93500	93600	93700	93500	733
514	20250516	110200	26290402350	93600	93700	93700	93600	89
515	20250516	110100	26282069050	93600	93600	93700	93600	688
516	20250516	110000	26217618250	93700	93700	93800	93600	552
517	20250516	105900	26165918550	93700	93800	93900	93600	6506
518	20250516	105800	25555704350	93700	93700	93700	93600	1059
519	20250516	105700	25456481050	93700	93600	93700	93600	178
520	20250516	105600	25439815250	93600	93400	93700	93400	1496
521	20250516	105500	25299833850	93450	93500	93500	93400	101
522	20250516	105400	25290398050	93400	93400	93500	93400	682
523	20250516	105300	25226643600	93400	93500	93500	93400	216
524	20250516	105200	25206453200	93500	93600	93700	93300	2310
525	20250516	105100	24990457300	93700	93700	93700	93600	740
526	20250516	105000	24921134400	93600	93700	93800	93500	3504
527	20250516	104900	24593397300	93700	93900	93900	93700	862
528	20250516	104800	24512504100	93800	93900	94000	93700	3324
529	20250516	104700	24200553900	94000	93900	94000	93800	2480
530	20250516	104600	23967678100	93900	93900	94000	93800	6517
531	20250516	104500	23355727000	93900	93900	94000	93800	6236
532	20250516	104400	22770115800	93800	93700	93900	93700	4921
533	20250516	104300	22308492800	93700	93700	93800	93700	443
534	20250516	104200	22266961700	93700	93600	93800	93600	6155
535	20250516	104100	21690231000	93600	93600	93700	93600	152
536	20250516	104000	21675999700	93600	93600	93700	93600	1146
537	20250516	103900	21568679000	93600	93600	93700	93600	641
538	20250516	103800	21508669000	93700	93600	93700	93600	859
539	20250516	103700	21428206300	93600	93600	93700	93600	676
540	20250516	103600	21364871000	93600	93500	93700	93500	1280
541	20250516	103500	21245054900	93500	93500	93600	93500	1104
542	20250516	103400	21141768500	93600	93500	93600	93500	108
543	20250516	103300	21131668400	93500	93500	93600	93500	633
544	20250516	103200	21072427350	93600	93500	93600	93500	339
545	20250516	103100	21040716850	93500	93400	93500	93400	2346
546	20250516	103000	20821385150	93400	93400	93500	93400	719
547	20250516	102900	20754171250	93400	93400	93500	93400	120
548	20250516	102800	20742958950	93400	93500	93500	93400	745
549	20250516	102700	20673313450	93500	93500	93600	93400	5496
550	20250516	102600	20159453850	93500	93500	93600	93500	597
551	20250516	102500	20103582250	93500	93500	93600	93500	123
552	20250516	102400	20092080150	93500	93500	93600	93500	547
553	20250516	102300	20040884450	93500	93500	93600	93500	797
554	20250516	102200	19966310350	93600	93600	93600	93500	268
555	20250516	102100	19941250250	93500	93500	93600	93500	919
556	20250516	102000	19855247550	93500	93500	93600	93200	6669
557	20250516	101900	19231999300	93500	93500	93600	93500	840
558	20250516	101800	19153394900	93500	93400	93600	93400	3462
559	20250516	101700	18829673000	93500	93500	93500	93400	547
560	20250516	101600	18778531300	93400	93400	93500	93400	711
561	20250516	101500	18712069600	93500	93400	93500	93400	311
562	20250516	101400	18683001800	93400	93400	93500	93200	6591
563	20250516	101300	18067550400	93400	93400	93500	93400	74
564	20250516	101200	18060634900	93400	93400	93500	93400	767
565	20250516	101100	17988945800	93400	93400	93500	93400	92
566	20250516	101000	17980349400	93400	93400	93500	93400	762
567	20250516	100900	17909132000	93400	93500	93500	93400	643
568	20250516	100800	17849019300	93400	93500	93500	93400	2103
569	20250516	100700	17652432300	93400	93500	93500	93400	633
570	20250516	100600	17593257800	93400	93400	93500	93400	557
571	20250516	100500	17541209200	93400	93400	93500	93300	6430
572	20250516	100400	16940957800	93400	93400	93500	93400	106
573	20250516	100300	16931053300	93400	93500	93500	93400	831
574	20250516	100200	16853379100	93500	93500	93500	93400	133
575	20250516	100100	16840950500	93400	93400	93500	93400	660
576	20250516	100000	16779247100	93400	93400	93500	93400	615
577	20250516	095900	16721749500	93400	93300	93500	93300	1641
578	20250516	095800	16568463900	93300	93300	93400	93300	855
579	20250516	095700	16488626800	93300	93400	93400	93300	76
580	20250516	095600	16481532200	93300	93300	93400	93300	647
581	20250516	095500	16421109300	93300	93300	93400	93300	65
582	20250516	095400	16415042100	93300	93300	93400	93200	1111
583	20250516	095300	16311471800	93300	93200	93300	93200	3755
584	20250516	095200	15961230000	93200	93200	93300	93200	165
585	20250516	095100	15945848500	93200	93200	93300	93200	1117
586	20250516	095000	15841687400	93200	93200	93300	93200	127
587	20250516	094900	15829843800	93200	93200	93300	93200	1260
588	20250516	094800	15712361400	93200	93200	93300	93200	226
589	20250516	094700	15691278300	93200	93500	93500	93200	7509
590	20250516	094600	14990333900	93400	93400	93500	93200	4692
591	20250516	094500	14552256900	93500	93400	93500	93400	554
592	20250516	094400	14500509100	93400	93400	93500	93400	585
593	20250516	094300	14445815000	93400	93500	93500	93400	80
594	20250516	094200	14438340500	93500	93400	93500	93400	602
595	20250516	094100	14382057300	93500	93500	93500	93400	108
596	20250516	094000	14371966000	93400	93400	93500	93400	845
597	20250516	093900	14292986100	93400	93400	93500	93400	719
598	20250516	093800	14225764600	93400	93500	93500	93300	4868
599	20250516	093700	13771209300	93400	93500	93500	93400	612
600	20250516	093600	13713990300	93400	93500	93500	93400	223
601	20250516	093500	13693147300	93500	93400	93500	93300	3261
602	20250516	093400	13388479400	93300	93400	93400	93300	55
603	20250516	093300	13383343000	93400	93300	93400	93300	638
604	20250516	093200	13323756600	93400	93300	93400	93200	1090
605	20250516	093100	13222048700	93200	93200	93300	93200	68
606	20250516	093000	13215709550	93300	93300	93300	93200	705
607	20250516	092900	13149934350	93200	93400	93500	93100	5385
608	20250516	092800	12647282650	93400	93500	93500	93400	640
609	20250516	092700	12587451350	93500	93500	93500	93500	2192
610	20250516	092600	12382499350	93600	93600	93600	93500	770
611	20250516	092500	12310445550	93600	93500	93600	93400	1948
612	20250516	092400	12128279350	93400	93400	93500	93400	80
613	20250516	092300	12120801150	93400	93500	93500	93400	567
614	20250516	092200	12067787950	93500	93500	93500	93400	82
615	20250516	092100	12060121750	93400	93400	93500	93400	1944
616	20250516	092000	11878498450	93500	93600	93700	93500	2138
617	20250516	091900	11678395850	93600	93500	93700	93500	2524
618	20250516	091800	11442150950	93500	93800	93900	93500	5813
619	20250516	091700	10897342750	93900	93900	93900	93800	222
620	20250516	091600	10876505500	93800	93800	93900	93800	1035
621	20250516	091500	10779365400	93800	93900	93900	93800	1211
622	20250516	091400	10665734000	93800	93800	93800	93700	446
623	20250516	091300	10623914300	93800	93600	93800	93600	5283
624	20250516	091200	10128892000	93500	93600	93600	93500	1200
625	20250516	091100	10016599800	93600	93700	93900	93600	13185
626	20250516	091000	8780545800	93600	93700	93700	93600	209
627	20250516	090900	8760971500	93700	93500	93700	93400	1804
628	20250516	090800	8592238100	93400	93500	93500	93400	187
629	20250516	090700	8574763300	93500	93400	93500	93300	4536
630	20250516	090600	8151081700	93400	93300	93500	93300	1383
631	20250516	090500	8021822500	93300	93200	93500	93200	2453
632	20250516	090400	7792823000	93300	93100	93400	93000	7959
633	20250516	090300	7050991700	93100	92600	93100	92600	12841
634	20250516	090200	5859112400	92500	92700	93100	92500	12666
635	20250516	090100	4683054600	92700	92900	93000	92500	9541
636	20250516	090000	3798023900	93000	92700	93500	92700	40724