KissMeData/108320/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	195600	2247353300	59200	59200	59200	59200	857
3	20250513	195500	2247353300	59200	59200	59200	59200	0
4	20250513	195400	2247353300	59200	59200	59200	59200	0
5	20250513	195300	2247353300	59200	59200	59200	59200	0
6	20250513	195200	2247353300	59200	59200	59200	59200	0
7	20250513	195100	2247353300	59200	59200	59200	59200	0
8	20250513	195000	2247353300	59200	59200	59200	59200	0
9	20250513	194900	2247353300	59200	59200	59200	59200	0
10	20250513	194800	2247353300	59200	59200	59200	59200	0
11	20250513	194700	2247353300	59200	59200	59200	59200	0
12	20250513	194600	2247353300	59200	59200	59200	59200	0
13	20250513	194500	2247353300	59200	59200	59200	59200	0
14	20250513	194400	2247353300	59200	59200	59200	59200	0
15	20250513	194300	2247353300	59200	59200	59200	59200	0
16	20250513	194200	2247353300	59200	59200	59200	59200	0
17	20250513	194100	2247353300	59200	59200	59200	59200	0
18	20250513	194000	2247353300	59200	59200	59200	59200	0
19	20250513	193900	2247353300	59200	59200	59200	59200	0
20	20250513	193800	2247353300	59200	59200	59200	59200	0
21	20250513	193700	2247353300	59200	59200	59200	59200	0
22	20250513	193600	2247353300	59200	59200	59200	59200	0
23	20250513	193500	2247353300	59200	59200	59200	59200	0
24	20250513	193400	2247353300	59200	59200	59200	59200	0
25	20250513	193300	2247353300	59200	59200	59200	59200	0
26	20250513	193200	2247353300	59200	59200	59200	59200	0
27	20250513	193100	2247353300	59200	59200	59200	59200	0
28	20250513	193000	2247353300	59200	59200	59200	59200	0
29	20250513	192900	2247353300	59200	59200	59200	59200	0
30	20250513	192800	2247353300	59200	59200	59200	59200	0
31	20250513	192700	2247353300	59200	59200	59200	59200	0
32	20250513	192600	2247353300	59200	59200	59200	59200	857
33	20250513	192500	2247353300	59200	59200	59200	59200	0
34	20250513	192400	2247353300	59200	59200	59200	59200	0
35	20250513	192300	2247353300	59200	59200	59200	59200	0
36	20250513	192200	2247353300	59200	59200	59200	59200	0
37	20250513	192100	2247353300	59200	59200	59200	59200	0
38	20250513	192000	2247353300	59200	59200	59200	59200	0
39	20250513	191900	2247353300	59200	59200	59200	59200	0
40	20250513	191800	2247353300	59200	59200	59200	59200	0
41	20250513	191700	2247353300	59200	59200	59200	59200	0
42	20250513	191600	2247353300	59200	59200	59200	59200	0
43	20250513	191500	2247353300	59200	59200	59200	59200	0
44	20250513	191400	2247353300	59200	59200	59200	59200	0
45	20250513	191300	2247353300	59200	59200	59200	59200	0
46	20250513	191200	2247353300	59200	59200	59200	59200	0
47	20250513	191100	2247353300	59200	59200	59200	59200	0
48	20250513	191000	2247353300	59200	59200	59200	59200	0
49	20250513	190900	2247353300	59200	59200	59200	59200	0
50	20250513	190800	2247353300	59200	59200	59200	59200	0
51	20250513	190700	2247353300	59200	59200	59200	59200	0
52	20250513	190600	2247353300	59200	59200	59200	59200	0
53	20250513	190500	2247353300	59200	59200	59200	59200	0
54	20250513	190400	2247353300	59200	59200	59200	59200	0
55	20250513	190300	2247353300	59200	59200	59200	59200	0
56	20250513	190200	2247353300	59200	59200	59200	59200	0
57	20250513	190100	2247353300	59200	59200	59200	59200	0
58	20250513	190000	2247353300	59200	59200	59200	59200	0
59	20250513	185900	2247353300	59200	59200	59200	59200	0
60	20250513	185800	2247353300	59200	59200	59200	59200	0
61	20250513	185700	2247353300	59200	59200	59200	59200	0
62	20250513	185600	2247353300	59200	59200	59200	59200	857
63	20250513	185500	2247353300	59200	59200	59200	59200	0
64	20250513	185400	2247353300	59200	59200	59200	59200	0
65	20250513	185300	2247353300	59200	59200	59200	59200	0
66	20250513	185200	2247353300	59200	59200	59200	59200	0
67	20250513	185100	2247353300	59200	59200	59200	59200	0
68	20250513	185000	2247353300	59200	59200	59200	59200	0
69	20250513	184900	2247353300	59200	59200	59200	59200	0
70	20250513	184800	2247353300	59200	59200	59200	59200	0
71	20250513	184700	2247353300	59200	59200	59200	59200	0
72	20250513	184600	2247353300	59200	59200	59200	59200	0
73	20250513	184500	2247353300	59200	59200	59200	59200	0
74	20250513	184400	2247353300	59200	59200	59200	59200	0
75	20250513	184300	2247353300	59200	59200	59200	59200	0
76	20250513	184200	2247353300	59200	59200	59200	59200	0
77	20250513	184100	2247353300	59200	59200	59200	59200	0
78	20250513	184000	2247353300	59200	59200	59200	59200	0
79	20250513	183900	2247353300	59200	59200	59200	59200	0
80	20250513	183800	2247353300	59200	59200	59200	59200	0
81	20250513	183700	2247353300	59200	59200	59200	59200	0
82	20250513	183600	2247353300	59200	59200	59200	59200	0
83	20250513	183500	2247353300	59200	59200	59200	59200	0
84	20250513	183400	2247353300	59200	59200	59200	59200	0
85	20250513	183300	2247353300	59200	59200	59200	59200	0
86	20250513	183200	2247353300	59200	59200	59200	59200	0
87	20250513	183100	2247353300	59200	59200	59200	59200	0
88	20250513	183000	2247353300	59200	59200	59200	59200	0
89	20250513	182900	2247353300	59200	59200	59200	59200	0
90	20250513	182800	2247353300	59200	59200	59200	59200	0
91	20250513	182700	2247353300	59200	59200	59200	59200	0
92	20250513	182600	2247353300	59200	59200	59200	59200	857
93	20250513	182500	2247353300	59200	59200	59200	59200	0
94	20250513	182400	2247353300	59200	59200	59200	59200	0
95	20250513	182300	2247353300	59200	59200	59200	59200	0
96	20250513	182200	2247353300	59200	59200	59200	59200	0
97	20250513	182100	2247353300	59200	59200	59200	59200	0
98	20250513	182000	2247353300	59200	59200	59200	59200	0
99	20250513	181900	2247353300	59200	59200	59200	59200	0
100	20250513	181800	2247353300	59200	59200	59200	59200	0
101	20250513	181700	2247353300	59200	59200	59200	59200	0
102	20250513	181600	2247353300	59200	59200	59200	59200	0
103	20250513	181500	2247353300	59200	59200	59200	59200	0
104	20250513	181400	2247353300	59200	59200	59200	59200	0
105	20250513	181300	2247353300	59200	59200	59200	59200	0
106	20250513	181200	2247353300	59200	59200	59200	59200	0
107	20250513	181100	2247353300	59200	59200	59200	59200	0
108	20250513	181000	2247353300	59200	59200	59200	59200	0
109	20250513	180900	2247353300	59200	59200	59200	59200	0
110	20250513	180800	2247353300	59200	59200	59200	59200	0
111	20250513	180700	2247353300	59200	59200	59200	59200	0
112	20250513	180600	2247353300	59200	59200	59200	59200	0
113	20250513	180500	2247353300	59200	59200	59200	59200	0
114	20250513	180400	2247353300	59200	59200	59200	59200	0
115	20250513	180300	2247353300	59200	59200	59200	59200	0
116	20250513	180200	2247353300	59200	59200	59200	59200	0
117	20250513	180100	2247353300	59200	59200	59200	59200	0
118	20250513	180000	2247353300	59200	59200	59200	59200	0
119	20250513	175900	2247353300	59200	59200	59200	59200	0
120	20250513	175800	2247353300	59200	59200	59200	59200	0
121	20250513	175700	2247353300	59200	59200	59200	59200	0
122	20250513	175600	2247353300	59200	59200	59200	59200	857
123	20250513	175500	2247353300	59200	59200	59200	59200	0
124	20250513	175400	2247353300	59200	59200	59200	59200	0
125	20250513	175300	2247353300	59200	59200	59200	59200	0
126	20250513	175200	2247353300	59200	59200	59200	59200	0
127	20250513	175100	2247353300	59200	59200	59200	59200	0
128	20250513	175000	2247353300	59200	59200	59200	59200	0
129	20250513	174900	2247353300	59200	59200	59200	59200	0
130	20250513	174800	2247353300	59200	59200	59200	59200	0
131	20250513	174700	2247353300	59200	59200	59200	59200	0
132	20250513	174600	2247353300	59200	59200	59200	59200	0
133	20250513	174500	2247353300	59200	59200	59200	59200	0
134	20250513	174400	2247353300	59200	59200	59200	59200	0
135	20250513	174300	2247353300	59200	59200	59200	59200	0
136	20250513	174200	2247353300	59200	59200	59200	59200	0
137	20250513	174100	2247353300	59200	59200	59200	59200	0
138	20250513	174000	2247353300	59200	59200	59200	59200	0
139	20250513	173900	2247353300	59200	59200	59200	59200	0
140	20250513	173800	2247353300	59200	59200	59200	59200	0
141	20250513	173700	2247353300	59200	59200	59200	59200	0
142	20250513	173600	2247353300	59200	59200	59200	59200	0
143	20250513	173500	2247353300	59200	59200	59200	59200	0
144	20250513	173400	2247353300	59200	59200	59200	59200	0
145	20250513	173300	2247353300	59200	59200	59200	59200	0
146	20250513	173200	2247353300	59200	59200	59200	59200	0
147	20250513	173100	2247353300	59200	59200	59200	59200	0
148	20250513	173000	2247353300	59200	59200	59200	59200	0
149	20250513	172900	2247353300	59200	59200	59200	59200	0
150	20250513	172800	2247353300	59200	59200	59200	59200	0
151	20250513	172700	2247353300	59200	59200	59200	59200	0
152	20250513	172600	2247353300	59200	59200	59200	59200	857
153	20250513	172500	2247353300	59200	59200	59200	59200	0
154	20250513	172400	2247353300	59200	59200	59200	59200	0
155	20250513	172300	2247353300	59200	59200	59200	59200	0
156	20250513	172200	2247353300	59200	59200	59200	59200	0
157	20250513	172100	2247353300	59200	59200	59200	59200	0
158	20250513	172000	2247353300	59200	59200	59200	59200	0
159	20250513	171900	2247353300	59200	59200	59200	59200	0
160	20250513	171800	2247353300	59200	59200	59200	59200	0
161	20250513	171700	2247353300	59200	59200	59200	59200	0
162	20250513	171600	2247353300	59200	59200	59200	59200	0
163	20250513	171500	2247353300	59200	59200	59200	59200	0
164	20250513	171400	2247353300	59200	59200	59200	59200	0
165	20250513	171300	2247353300	59200	59200	59200	59200	0
166	20250513	171200	2247353300	59200	59200	59200	59200	0
167	20250513	171100	2247353300	59200	59200	59200	59200	0
168	20250513	171000	2247353300	59200	59200	59200	59200	0
169	20250513	170900	2247353300	59200	59200	59200	59200	0
170	20250513	170800	2247353300	59200	59200	59200	59200	0
171	20250513	170700	2247353300	59200	59200	59200	59200	0
172	20250513	170600	2247353300	59200	59200	59200	59200	0
173	20250513	170500	2247353300	59200	59200	59200	59200	0
174	20250513	170400	2247353300	59200	59200	59200	59200	0
175	20250513	170300	2247353300	59200	59200	59200	59200	0
176	20250513	170200	2247353300	59200	59200	59200	59200	0
177	20250513	170100	2247353300	59200	59200	59200	59200	0
178	20250513	170000	2247353300	59200	59200	59200	59200	0
179	20250513	165900	2247353300	59200	59200	59200	59200	0
180	20250513	165800	2247353300	59200	59200	59200	59200	0
181	20250513	165700	2247353300	59200	59200	59200	59200	0
182	20250513	165600	2247353300	59200	59200	59200	59200	857
183	20250513	165500	2247353300	59200	59200	59200	59200	0
184	20250513	165400	2247353300	59200	59200	59200	59200	0
185	20250513	165300	2247353300	59200	59200	59200	59200	0
186	20250513	165200	2247353300	59200	59200	59200	59200	0
187	20250513	165100	2247353300	59200	59200	59200	59200	0
188	20250513	165000	2247353300	59200	59200	59200	59200	0
189	20250513	164900	2247353300	59200	59200	59200	59200	0
190	20250513	164800	2247353300	59200	59200	59200	59200	0
191	20250513	164700	2247353300	59200	59200	59200	59200	0
192	20250513	164600	2247353300	59200	59200	59200	59200	0
193	20250513	164500	2247353300	59200	59200	59200	59200	0
194	20250513	164400	2247353300	59200	59200	59200	59200	0
195	20250513	164300	2247353300	59200	59200	59200	59200	0
196	20250513	164200	2247353300	59200	59200	59200	59200	0
197	20250513	164100	2247353300	59200	59200	59200	59200	0
198	20250513	164000	2247353300	59200	59200	59200	59200	0
199	20250513	163900	2247353300	59200	59200	59200	59200	0
200	20250513	163800	2247353300	59200	59200	59200	59200	0
201	20250513	163700	2247353300	59200	59200	59200	59200	0
202	20250513	163600	2247353300	59200	59200	59200	59200	0
203	20250513	163500	2247353300	59200	59200	59200	59200	0
204	20250513	163400	2247353300	59200	59200	59200	59200	0
205	20250513	163300	2247353300	59200	59200	59200	59200	0
206	20250513	163200	2247353300	59200	59200	59200	59200	0
207	20250513	163100	2247353300	59200	59200	59200	59200	0
208	20250513	163000	2247353300	59200	59200	59200	59200	0
209	20250513	162900	2247353300	59200	59200	59200	59200	0
210	20250513	162800	2247353300	59200	59200	59200	59200	0
211	20250513	162700	2247353300	59200	59200	59200	59200	0
212	20250513	162600	2247353300	59200	59200	59200	59200	857
213	20250513	162500	2247353300	59200	59200	59200	59200	0
214	20250513	162400	2247353300	59200	59200	59200	59200	0
215	20250513	162300	2247353300	59200	59200	59200	59200	0
216	20250513	162200	2247353300	59200	59200	59200	59200	0
217	20250513	162100	2247353300	59200	59200	59200	59200	0
218	20250513	162000	2247353300	59200	59200	59200	59200	0
219	20250513	161900	2247353300	59200	59200	59200	59200	0
220	20250513	161800	2247353300	59200	59200	59200	59200	0
221	20250513	161700	2247353300	59200	59200	59200	59200	0
222	20250513	161600	2247353300	59200	59200	59200	59200	0
223	20250513	161500	2247353300	59200	59200	59200	59200	0
224	20250513	161400	2247353300	59200	59200	59200	59200	0
225	20250513	161300	2247353300	59200	59200	59200	59200	0
226	20250513	161200	2247353300	59200	59200	59200	59200	0
227	20250513	161100	2247353300	59200	59200	59200	59200	0
228	20250513	161000	2247353300	59200	59200	59200	59200	0
229	20250513	160900	2247353300	59200	59200	59200	59200	0
230	20250513	160800	2247353300	59200	59200	59200	59200	0
231	20250513	160700	2247353300	59200	59200	59200	59200	0
232	20250513	160600	2247353300	59200	59200	59200	59200	0
233	20250513	160500	2247353300	59200	59200	59200	59200	0
234	20250513	160400	2247353300	59200	59200	59200	59200	0
235	20250513	160300	2247353300	59200	59200	59200	59200	0
236	20250513	160200	2247353300	59200	59200	59200	59200	0
237	20250513	160100	2247353300	59200	59200	59200	59200	0
238	20250513	160000	2247353300	59200	59200	59200	59200	0
239	20250513	155900	2247353300	59200	59200	59200	59200	0
240	20250513	155800	2247353300	59200	59200	59200	59200	0
241	20250513	155700	2247353300	59200	59200	59200	59200	0
242	20250513	155600	2247353300	59200	59200	59200	59200	857
243	20250513	155500	2247353300	59200	59200	59200	59200	0
244	20250513	155400	2247353300	59200	59200	59200	59200	0
245	20250513	155300	2247353300	59200	59200	59200	59200	0
246	20250513	155200	2247353300	59200	59200	59200	59200	0
247	20250513	155100	2247353300	59200	59200	59200	59200	0
248	20250513	155000	2247353300	59200	59200	59200	59200	0
249	20250513	154900	2247353300	59200	59200	59200	59200	0
250	20250513	154800	2247353300	59200	59200	59200	59200	0
251	20250513	154700	2247353300	59200	59200	59200	59200	0
252	20250513	154600	2247353300	59200	59200	59200	59200	0
253	20250513	154500	2247353300	59200	59200	59200	59200	0
254	20250513	154400	2247353300	59200	59200	59200	59200	0
255	20250513	154300	2247353300	59200	59200	59200	59200	0
256	20250513	154200	2247353300	59200	59200	59200	59200	0
257	20250513	154100	2247353300	59200	59200	59200	59200	0
258	20250513	154000	2247353300	59200	59200	59200	59200	0
259	20250513	153900	2247353300	59200	59200	59200	59200	0
260	20250513	153800	2247353300	59200	59200	59200	59200	0
261	20250513	153700	2247353300	59200	59200	59200	59200	0
262	20250513	153600	2247353300	59200	59200	59200	59200	0
263	20250513	153500	2247353300	59200	59200	59200	59200	0
264	20250513	153400	2247353300	59200	59200	59200	59200	0
265	20250513	153300	2247353300	59200	59200	59200	59200	0
266	20250513	153200	2247353300	59200	59200	59200	59200	0
267	20250513	153100	2247353300	59200	59200	59200	59200	0
268	20250513	153000	2247353300	59200	59200	59200	59200	857
269	20250513	152900	2196618900	59200	59200	59200	59200	0
270	20250513	152800	2196618900	59200	59200	59200	59200	0
271	20250513	152700	2196618900	59200	59200	59200	59200	0
272	20250513	152600	2196618900	59200	59200	59200	59200	0
273	20250513	152500	2196618900	59200	59200	59200	59200	0
274	20250513	152400	2196618900	59200	59200	59200	59200	0
275	20250513	152300	2196618900	59200	59200	59200	59200	0
276	20250513	152200	2196618900	59200	59200	59200	59200	0
277	20250513	152100	2196618900	59200	59200	59200	59200	0
278	20250513	152000	2196618900	59200	59200	59200	59200	0
279	20250513	151900	2196618900	59200	59200	59200	59000	23
280	20250513	151800	2195257500	59200	59100	59200	59100	53
281	20250513	151700	2192121200	59200	59100	59200	59000	132
282	20250513	151600	2184317700	59100	59100	59200	59100	25
283	20250513	151500	2182838200	59100	59100	59300	59000	156
284	20250513	151400	2173618000	59100	59200	59200	59100	63
285	20250513	151300	2169889400	59200	59200	59200	59100	63
286	20250513	151200	2166161100	59100	59300	59300	59100	200
287	20250513	151100	2154333200	59300	59200	59300	59200	74
288	20250513	151000	2149949800	59200	59100	59200	59100	142
289	20250513	150900	2141552600	59200	59100	59200	59100	84
290	20250513	150800	2136580600	59100	59200	59200	59100	55
291	20250513	150700	2133324700	59200	59200	59200	59200	87
292	20250513	150600	2128174300	59200	59200	59200	59200	25
293	20250513	150500	2126694300	59200	59200	59200	59200	87
294	20250513	150400	2121543900	59200	59200	59200	59100	15
295	20250513	150300	2120656200	59200	59200	59200	59200	48
296	20250513	150200	2117814600	59200	59100	59200	59100	40
297	20250513	150100	2115447600	59200	59300	59300	59100	16
298	20250513	150000	2114499900	59300	59300	59300	59100	86
299	20250513	145900	2109404700	59200	59200	59300	59200	69
300	20250513	145800	2105318500	59300	59300	59300	59300	44
301	20250513	145700	2102709300	59200	59300	59300	59200	66
302	20250513	145600	2098796400	59200	59300	59300	59200	24
303	20250513	145500	2097373400	59300	59300	59300	59300	16
304	20250513	145400	2096424600	59300	59200	59300	59200	95
305	20250513	145300	2090792700	59300	59200	59300	59200	83
306	20250513	145200	2085874000	59300	59300	59300	59200	13
307	20250513	145100	2085103200	59300	59300	59300	59300	89
308	20250513	145000	2079825500	59300	59200	59300	59200	42
309	20250513	144900	2077336000	59300	59300	59300	59300	19
310	20250513	144800	2076209300	59300	59200	59300	59200	77
311	20250513	144700	2071645700	59300	59300	59300	59300	0
312	20250513	144600	2071645700	59300	59300	59300	59300	38
313	20250513	144500	2069392300	59200	59200	59300	59200	25
314	20250513	144400	2067910300	59200	59100	59200	59100	17
315	20250513	144300	2066905400	59200	59200	59200	59200	101
316	20250513	144200	2060926200	59200	59300	59300	59200	104
317	20250513	144100	2054764300	59300	59300	59300	59300	5
318	20250513	144000	2054467800	59300	59200	59300	59200	19
319	20250513	143900	2053341200	59300	59300	59300	59300	40
320	20250513	143800	2050969200	59200	59200	59200	59200	3
321	20250513	143700	2050791600	59300	59200	59300	59200	45
322	20250513	143600	2048125200	59300	59300	59300	59200	32
323	20250513	143500	2046227700	59300	59300	59300	59300	18
324	20250513	143400	2045160300	59200	59300	59300	59200	18
325	20250513	143300	2044093000	59300	59300	59300	59300	0
326	20250513	143200	2044093000	59300	59200	59300	59200	46
327	20250513	143100	2041365900	59200	59200	59200	59200	4
328	20250513	143000	2041129100	59200	59200	59200	59200	0
329	20250513	142900	2041129100	59200	59300	59300	59200	43
330	20250513	142800	2038579300	59200	59200	59200	59200	2
331	20250513	142700	2038460900	59200	59200	59200	59200	6
332	20250513	142600	2038105700	59200	59400	59400	59200	335
333	20250513	142500	2018252600	59400	59300	59400	59300	343
334	20250513	142400	1997903400	59300	59300	59300	59300	108
335	20250513	142300	1991499000	59300	59400	59400	59300	142
336	20250513	142200	1983071400	59400	59300	59400	59300	126
337	20250513	142100	1975597100	59500	59500	59500	59300	462
338	20250513	142000	1948178100	59500	59300	59500	59300	805
339	20250513	141900	1900416300	59200	59300	59300	59200	42
340	20250513	141800	1897925800	59300	59400	59400	59300	80
341	20250513	141700	1893180000	59400	59300	59400	59300	277
342	20250513	141600	1876751100	59300	59300	59300	59300	42
343	20250513	141500	1874260500	59300	59200	59300	59200	38
344	20250513	141400	1872007300	59300	59300	59300	59200	229
345	20250513	141300	1858427700	59200	59300	59300	59200	4
346	20250513	141200	1858190600	59300	59300	59300	59300	24
347	20250513	141100	1856767400	59300	59200	59300	59200	23
348	20250513	141000	1855404600	59300	59200	59300	59200	174
349	20250513	140900	1845096700	59300	59200	59300	59200	91
350	20250513	140800	1839705400	59300	59300	59300	59300	146
351	20250513	140700	1831047600	59300	59300	59300	59200	107
352	20250513	140600	1824702600	59200	59200	59300	59200	18
353	20250513	140500	1823635400	59300	59300	59300	59200	30
354	20250513	140400	1821856600	59300	59300	59300	59200	234
355	20250513	140300	1807993200	59200	59200	59200	59200	1
356	20250513	140200	1807934000	59300	59300	59300	59300	41
357	20250513	140100	1805502700	59300	59300	59300	59300	49
358	20250513	140000	1802597000	59200	59200	59200	59200	2
359	20250513	135900	1802478600	59200	59300	59300	59200	22
360	20250513	135800	1801174300	59300	59200	59300	59200	62
361	20250513	135700	1797498000	59300	59300	59300	59300	0
362	20250513	135600	1797498000	59300	59300	59300	59300	0
363	20250513	135500	1797498000	59300	59300	59300	59200	50
364	20250513	135400	1794533200	59300	59100	59300	59050	246
365	20250513	135300	1779985650	59300	59300	59300	59300	18
366	20250513	135200	1778918250	59300	59200	59300	59200	47
367	20250513	135100	1776132650	59300	59200	59300	59200	51
368	20250513	135000	1773111450	59200	59200	59300	59200	24
369	20250513	134900	1771688850	59300	59300	59300	59300	12
370	20250513	134800	1770977250	59300	59200	59300	59200	31
371	20250513	134700	1769139250	59300	59200	59300	59200	513
372	20250513	134600	1738761050	59300	59300	59300	59300	0
373	20250513	134500	1738761050	59300	59300	59300	59300	35
374	20250513	134400	1736685550	59300	59300	59300	59300	43
375	20250513	134300	1734135650	59300	59300	59300	59300	2
376	20250513	134200	1734017050	59400	59300	59400	59300	41
377	20250513	134100	1731581750	59400	59300	59400	59300	43
378	20250513	134000	1729029550	59300	59300	59300	59300	1
379	20250513	133900	1728970250	59300	59300	59400	59300	58
380	20250513	133800	1725525450	59300	59400	59400	59300	6
381	20250513	133700	1725169150	59400	59400	59400	59400	0
382	20250513	133600	1725169150	59400	59400	59400	59200	221
383	20250513	133500	1712070950	59300	59300	59300	59300	0
384	20250513	133400	1712070950	59300	59200	59300	59200	197
385	20250513	133300	1700404650	59200	59400	59400	59200	62
386	20250513	133200	1696722050	59400	59300	59400	59300	35
387	20250513	133100	1694645950	59400	59200	59400	59200	13
388	20250513	133000	1693874950	59200	59300	59300	59200	78
389	20250513	132900	1689249650	59300	59300	59300	59300	0
390	20250513	132800	1689249650	59300	59300	59300	59300	15
391	20250513	132700	1688360150	59400	59400	59400	59400	66
392	20250513	132600	1684439750	59300	59300	59300	59300	9
393	20250513	132500	1683906050	59500	59400	59500	59400	48
394	20250513	132400	1681054250	59400	59400	59400	59300	20
395	20250513	132300	1679866450	59400	59300	59400	59300	40
396	20250513	132200	1677491150	59300	59300	59400	59300	12
397	20250513	132100	1676779350	59300	59300	59300	59300	27
398	20250513	132000	1675178250	59300	59300	59300	59300	61
399	20250513	131900	1671560950	59300	59300	59300	59300	31
400	20250513	131800	1669722650	59200	59200	59200	59200	2
401	20250513	131700	1669604250	59300	59300	59300	59300	56
402	20250513	131600	1666283450	59300	59300	59300	59300	24
403	20250513	131500	1664860250	59200	59200	59200	59200	1
404	20250513	131400	1664801050	59300	59300	59300	59200	37
405	20250513	131300	1662607050	59300	59300	59300	59300	32
406	20250513	131200	1660709450	59200	59200	59200	59200	0
407	20250513	131100	1660709450	59200	59300	59300	59200	70
408	20250513	131000	1656559150	59200	59300	59300	59200	7
409	20250513	130900	1656144250	59300	59300	59300	59300	0
410	20250513	130800	1656144250	59300	59300	59300	59300	54
411	20250513	130700	1652942050	59200	59200	59300	59100	17
412	20250513	130600	1651935250	59200	59200	59200	59200	3
413	20250513	130500	1651757650	59300	59300	59300	59300	56
414	20250513	130400	1648436850	59300	59300	59300	59300	9
415	20250513	130300	1647903150	59200	59200	59200	59200	12
416	20250513	130200	1647192750	59200	59100	59200	59100	30
417	20250513	130100	1645416850	59200	59200	59200	59200	46
418	20250513	130000	1642693650	59200	59300	59300	59200	47
419	20250513	125900	1639907650	59200	59200	59200	59200	5
420	20250513	125800	1639611650	59300	59200	59300	59200	38
421	20250513	125700	1637358650	59300	59300	59300	59300	11
422	20250513	125600	1636706350	59200	59200	59200	59200	17
423	20250513	125500	1635699950	59300	59300	59300	59300	40
424	20250513	125400	1633327950	59200	59200	59200	59200	1
425	20250513	125300	1633268750	59300	59200	59300	59200	13
426	20250513	125200	1632497950	59300	59300	59300	59300	50
427	20250513	125100	1629532950	59300	59200	59300	59100	273
428	20250513	125000	1613383650	59300	59200	59300	59200	380
429	20250513	124900	1590886150	59300	59300	59300	59200	62
430	20250513	124800	1587210350	59300	59300	59300	59300	13
431	20250513	124700	1586439450	59300	59300	59300	59300	5
432	20250513	124600	1586142950	59300	59250	59400	59250	27
433	20250513	124500	1584541300	59400	59300	59400	59300	18
434	20250513	124400	1583473400	59400	59400	59400	59400	0
435	20250513	124300	1583473400	59400	59400	59400	59400	33
436	20250513	124200	1581513200	59300	59300	59400	59300	15
437	20250513	124100	1580622400	59300	59300	59400	59300	8
438	20250513	124000	1580147900	59300	59400	59400	59300	7
439	20250513	123900	1579732200	59200	59300	59400	59200	21
440	20250513	123800	1578485100	59200	59300	59400	59200	6
441	20250513	123700	1578129100	59400	59300	59400	59300	43
442	20250513	123600	1575578200	59300	59300	59300	59300	32
443	20250513	123500	1573680600	59300	59300	59300	59300	5
444	20250513	123400	1573384100	59300	59300	59300	59300	2
445	20250513	123300	1573265500	59200	59300	59300	59200	30
446	20250513	123200	1571486600	59300	59300	59300	59250	399
447	20250513	123100	1547825950	59300	59300	59300	59300	0
448	20250513	123000	1547825950	59300	59400	59400	59300	69
449	20250513	122900	1543727650	59300	59300	59300	59300	7
450	20250513	122800	1543312550	59400	59400	59400	59300	53
451	20250513	122700	1540164450	59400	59400	59400	59400	35
452	20250513	122600	1538085450	59400	59350	59400	59350	52
453	20250513	122500	1534996700	59300	59300	59300	59300	18
454	20250513	122400	1533929300	59500	59300	59500	59300	94
455	20250513	122300	1528343000	59300	59400	59400	59300	16
456	20250513	122200	1527392700	59400	59300	59400	59300	7
457	20250513	122100	1526977500	59400	59400	59400	59400	33
458	20250513	122000	1525017300	59300	59300	59300	59300	4
459	20250513	121900	1524780100	59400	59300	59400	59300	43
460	20250513	121800	1522228400	59400	59350	59400	59300	31
461	20250513	121700	1520387250	59300	59300	59300	59300	1
462	20250513	121600	1520327950	59400	59350	59400	59350	4
463	20250513	121500	1520090400	59400	59400	59400	59400	0
464	20250513	121400	1520090400	59400	59300	59400	59300	42
465	20250513	121300	1517595800	59300	59400	59400	59300	5
466	20250513	121200	1517298900	59400	59400	59400	59300	17
467	20250513	121100	1516290600	59400	59350	59400	59350	37
468	20250513	121000	1514092850	59400	59400	59400	59400	10
469	20250513	120900	1513498850	59400	59200	59400	59200	11
470	20250513	120800	1512845950	59400	59400	59400	59400	19
471	20250513	120700	1511717350	59400	59300	59400	59300	25
472	20250513	120600	1510233550	59300	59300	59400	59300	236
473	20250513	120500	1496235250	59400	59300	59400	59300	53
474	20250513	120400	1493087150	59350	59350	59350	59350	1
475	20250513	120300	1493027800	59400	59400	59400	59400	4
476	20250513	120200	1492790200	59400	59400	59400	59400	44
477	20250513	120100	1490176600	59300	59300	59300	59300	59
478	20250513	120000	1486677900	59200	59300	59300	59200	10
479	20250513	115900	1486085600	59300	59300	59400	59300	112
480	20250513	115800	1479438800	59300	59300	59300	59300	10
481	20250513	115700	1478845800	59300	59300	59300	59300	1
482	20250513	115600	1478786500	59400	59400	59400	59400	40
483	20250513	115500	1476410500	59400	59300	59400	59300	98
484	20250513	115400	1470596400	59500	59400	59500	59400	24
485	20250513	115300	1469169900	59400	59400	59400	59400	1
486	20250513	115200	1469110500	59500	59400	59500	59400	71
487	20250513	115100	1464889800	59500	59500	59500	59500	1
488	20250513	115000	1464830300	59500	59400	59500	59400	701
489	20250513	114900	1423170800	59300	59400	59500	59300	140
490	20250513	114800	1414851100	59400	59400	59500	59400	3
491	20250513	114700	1414672800	59500	59500	59500	59500	0
492	20250513	114600	1414672800	59500	59500	59500	59500	24
493	20250513	114500	1413244800	59500	59500	59500	59400	112
494	20250513	114400	1406580900	59500	59500	59500	59500	1
495	20250513	114300	1406521400	59600	59550	59600	59550	39
496	20250513	114200	1404197250	59500	59500	59500	59500	7
497	20250513	114100	1403780750	59500	59500	59500	59500	0
498	20250513	114000	1403780750	59500	59500	59600	59500	354
499	20250513	113900	1382699450	59500	59500	59500	59500	10
500	20250513	113800	1382104450	59500	59600	59600	59500	18
501	20250513	113700	1381032950	59600	59600	59600	59500	141
502	20250513	113600	1372629450	59600	59600	59600	59600	20
503	20250513	113500	1371437450	59700	59600	59700	59500	94
504	20250513	113400	1365838050	59700	59700	59700	59600	95
505	20250513	113300	1360172250	59700	59700	59700	59700	1
506	20250513	113200	1360112550	59700	59650	59700	59600	184
507	20250513	113100	1349129800	59700	59500	59700	59500	26
508	20250513	113000	1347579900	59700	59500	59700	59500	260
509	20250513	112900	1332078300	59700	59700	59700	59700	0
510	20250513	112800	1332078300	59700	59600	59700	59600	261
511	20250513	112700	1316514800	59700	59600	59700	59600	133
512	20250513	112600	1308583700	59700	59700	59700	59600	99
513	20250513	112500	1302678300	59700	59600	59700	59600	143
514	20250513	112400	1294152200	59600	59600	59600	59500	76
515	20250513	112300	1289622700	59600	59600	59600	59600	122
516	20250513	112200	1282351500	59600	59600	59600	59600	1
517	20250513	112100	1282291900	59700	59600	59700	59600	48
518	20250513	112000	1279427300	59600	59600	59600	59600	12
519	20250513	111900	1278712100	59700	59600	59700	59600	56
520	20250513	111800	1275373100	59600	59600	59700	59600	119
521	20250513	111700	1268275800	59600	59700	59700	59600	12
522	20250513	111600	1267560500	59600	59600	59600	59600	4
523	20250513	111500	1267322100	59700	59700	59700	59600	136
524	20250513	111400	1259211100	59700	59600	59700	59600	64
525	20250513	111300	1255394300	59600	59700	59700	59600	41
526	20250513	111200	1252947500	59600	59600	59700	59600	20
527	20250513	111100	1251754900	59600	59600	59700	59600	78
528	20250513	111000	1247103900	59600	59600	59700	59600	65
529	20250513	110900	1243228800	59700	59600	59700	59600	160
530	20250513	110800	1233690800	59600	59600	59700	59500	1172
531	20250513	110700	1163896500	59600	59700	59700	59600	27
532	20250513	110600	1162285500	59700	59700	59700	59700	0
533	20250513	110500	1162285500	59700	59700	59700	59700	44
534	20250513	110400	1159658700	59600	59600	59700	59600	103
535	20250513	110300	1153518000	59600	59600	59600	59600	63
536	20250513	110200	1149763200	59600	59600	59600	59500	38
537	20250513	110100	1147498600	59500	59700	59700	59500	14
538	20250513	110000	1146665000	59500	59500	59600	59500	52
539	20250513	105900	1143566100	59700	59500	59700	59500	1007
540	20250513	105800	1083544900	59500	59500	59500	59500	4
541	20250513	105700	1083306900	59500	59500	59500	59500	5
542	20250513	105600	1083009400	59500	59400	59500	59300	158
543	20250513	105500	1073621800	59400	59400	59500	59300	150
544	20250513	105400	1064709000	59500	59500	59500	59400	138
545	20250513	105300	1056508000	59500	59500	59500	59500	33
546	20250513	105200	1054544500	59400	59400	59400	59400	1
547	20250513	105100	1054485100	59500	59500	59500	59500	4
548	20250513	105000	1054247100	59500	59500	59500	59500	103
549	20250513	104900	1048118600	59500	59500	59500	59500	0
550	20250513	104800	1048118600	59500	59400	59500	59400	3
551	20250513	104700	1047940200	59500	59500	59500	59500	30
552	20250513	104600	1046155200	59500	59500	59500	59500	1
553	20250513	104500	1046095700	59400	59400	59400	59400	2
554	20250513	104400	1045976900	59400	59300	59500	59300	330
555	20250513	104300	1026384900	59300	59400	59400	59300	65
556	20250513	104200	1022524100	59500	59500	59500	59400	218
557	20250513	104100	1009571400	59400	59500	59500	59400	20
558	20250513	104000	1008381600	59500	59400	59500	59400	28
559	20250513	103900	1006715700	59400	59400	59500	59400	30
560	20250513	103800	1004932000	59500	59500	59600	59500	265
561	20250513	103700	989162700	59500	59400	59500	59400	27
562	20250513	103600	987556300	59500	59500	59500	59400	150
563	20250513	103500	978642700	59500	59400	59500	59400	140
564	20250513	103400	970314300	59500	59400	59500	59400	126
565	20250513	103300	962828700	59400	59200	59400	59100	479
566	20250513	103200	934431250	59200	59200	59200	59200	14
567	20250513	103100	933602450	59100	59200	59200	59100	78
568	20250513	103000	928988450	59200	59100	59200	59100	26
569	20250513	102900	927449400	59100	59000	59200	59000	98
570	20250513	102800	921656000	59100	59100	59100	59100	62
571	20250513	102700	917991800	59000	59100	59100	59000	31
572	20250513	102600	916159800	59100	59100	59100	59100	23
573	20250513	102500	914800500	59100	59000	59100	59000	79
574	20250513	102400	910133000	59100	59100	59100	59100	24
575	20250513	102300	908714600	59100	59000	59100	59000	5
576	20250513	102200	908419200	59100	59100	59100	59100	1
577	20250513	102100	908360100	59000	59000	59100	59000	62
578	20250513	102000	904698900	59100	59100	59100	59100	21
579	20250513	101900	903457800	59100	59100	59100	59100	10
580	20250513	101800	902866800	59100	58700	59100	58700	1505
581	20250513	101700	814249400	58700	58700	58800	58700	15
582	20250513	101600	813368500	58700	58700	58800	58700	25
583	20250513	101500	811899900	58800	58600	58800	58600	36
584	20250513	101400	809786100	58600	58600	58600	58600	3
585	20250513	101300	809610300	58800	58700	58800	58700	78
586	20250513	101200	805030000	58700	58800	58800	58700	69
587	20250513	101100	800977700	58700	58600	58800	58500	183
588	20250513	101000	790255600	58600	58600	58800	58600	115
589	20250513	100900	783507900	58700	58600	58700	58600	56
590	20250513	100800	780222700	58600	58600	58600	58600	0
591	20250513	100700	780222700	58600	58700	58700	58600	13
592	20250513	100600	779459800	58700	58700	58800	58600	479
593	20250513	100500	751341000	58600	58600	58600	58600	30
594	20250513	100400	749583000	58700	58700	58700	58700	7
595	20250513	100300	749172100	58700	58700	58700	58600	109
596	20250513	100200	742780100	58700	58600	58700	58500	20
597	20250513	100100	741608100	58600	58600	58600	58600	6
598	20250513	100000	741256500	58600	58700	58700	58500	61
599	20250513	095900	737683200	58700	58600	58700	58600	21
600	20250513	095800	736450600	58700	58600	58700	58600	54
601	20250513	095700	733284800	58600	58600	58600	58600	50
602	20250513	095600	730354800	58700	58600	58700	58600	35
603	20250513	095500	728301400	58700	58700	58700	58600	124
604	20250513	095400	721022700	58600	58600	58700	58600	112
605	20250513	095300	714456400	58600	58700	58700	58600	31
606	20250513	095200	712637400	58700	58700	58700	58700	64
607	20250513	095100	708880600	58800	58700	58800	58600	919
608	20250513	095000	654905100	58800	58700	58800	58700	182
609	20250513	094900	644215700	58800	58700	58800	58700	196
610	20250513	094800	632706600	58700	58700	58700	58700	0
611	20250513	094700	632706600	58700	58700	58800	58700	216
612	20250513	094600	620022600	58700	58700	58800	58700	185
613	20250513	094500	609160000	58700	58700	58700	58700	0
614	20250513	094400	609160000	58700	58700	58800	58700	76
615	20250513	094300	604696500	58700	58800	58800	58700	138
616	20250513	094200	596595300	58700	58700	58700	58700	5
617	20250513	094100	596301800	58800	58700	58800	58700	90
618	20250513	094000	591014800	58700	58700	58700	58700	53
619	20250513	093900	587903700	58700	58700	58800	58700	448
620	20250513	093800	561597300	58700	58800	58800	58700	26
621	20250513	093700	560071000	58800	58800	58800	58800	0
622	20250513	093600	560071000	58800	58800	58800	58800	7
623	20250513	093500	559659400	58800	58800	58800	58700	118
624	20250513	093400	552729000	58700	58800	58800	58700	106
625	20250513	093300	546506400	58800	58800	58800	58700	17
626	20250513	093200	545506900	58800	58800	58800	58800	31
627	20250513	093100	543684100	58700	58900	58900	58700	434
628	20250513	093000	518148800	58900	58800	58900	58800	710
629	20250513	092900	476385500	58800	58900	58900	58800	43
630	20250513	092800	473856600	58900	58700	58900	58700	389
631	20250513	092700	450976300	58800	58700	58800	58700	223
632	20250513	092600	437883700	58800	58700	58800	58700	164
633	20250513	092500	428254500	58800	58800	58800	58800	500
634	20250513	092400	398854500	58800	58800	58800	58800	264
635	20250513	092300	383331300	58800	58800	58800	58800	4
636	20250513	092200	383096100	58900	58700	58900	58700	71
637	20250513	092100	378925400	58700	58700	58900	58700	30
638	20250513	092000	377159000	58900	58800	58900	58700	161
639	20250513	091900	367684100	58800	58800	58800	58800	14
640	20250513	091800	366860900	59100	59000	59100	58900	64
641	20250513	091700	363088800	59100	59100	59100	58900	64
642	20250513	091600	359316000	59200	58900	59400	58800	755
643	20250513	091500	314550100	59300	58900	59400	58900	493
644	20250513	091400	285464300	58900	58800	58900	58700	23
645	20250513	091300	284111900	58900	58900	59000	58700	263
646	20250513	091200	268619000	58900	59000	59200	58900	369
647	20250513	091100	246843300	59000	59200	59200	59000	27
648	20250513	091000	245248300	59200	59400	59400	59000	280
649	20250513	090900	228685900	59300	59100	59300	59100	60
650	20250513	090800	225137500	59300	59300	59300	59000	383
651	20250513	090700	202475400	59300	59300	59600	59300	210
652	20250513	090600	190011800	59400	59700	59700	59400	44
653	20250513	090500	187394300	59800	59400	59800	59400	625
654	20250513	090400	150230900	59400	59400	59500	59400	378
655	20250513	090300	127771000	59600	59600	59700	59400	187
656	20250513	090200	116641000	59600	59800	59900	59600	206
657	20250513	090100	104325800	59800	59700	59900	59500	37
658	20250513	090000	102114600	59700	60100	60100	59300	1708