KissMeData/121600/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	195900	1948779650	53800	53800	53800	53800	944
3	20250514	195800	1948779650	53800	53800	53800	53800	0
4	20250514	195700	1948779650	53800	53800	53800	53800	0
5	20250514	195600	1948779650	53800	53800	53800	53800	0
6	20250514	195500	1948779650	53800	53800	53800	53800	0
7	20250514	195400	1948779650	53800	53800	53800	53800	0
8	20250514	195300	1948779650	53800	53800	53800	53800	0
9	20250514	195200	1948779650	53800	53800	53800	53800	0
10	20250514	195100	1948779650	53800	53800	53800	53800	0
11	20250514	195000	1948779650	53800	53800	53800	53800	0
12	20250514	194900	1948779650	53800	53800	53800	53800	0
13	20250514	194800	1948779650	53800	53800	53800	53800	0
14	20250514	194700	1948779650	53800	53800	53800	53800	0
15	20250514	194600	1948779650	53800	53800	53800	53800	0
16	20250514	194500	1948779650	53800	53800	53800	53800	0
17	20250514	194400	1948779650	53800	53800	53800	53800	0
18	20250514	194300	1948779650	53800	53800	53800	53800	0
19	20250514	194200	1948779650	53800	53800	53800	53800	0
20	20250514	194100	1948779650	53800	53800	53800	53800	0
21	20250514	194000	1948779650	53800	53800	53800	53800	0
22	20250514	193900	1948779650	53800	53800	53800	53800	0
23	20250514	193800	1948779650	53800	53800	53800	53800	0
24	20250514	193700	1948779650	53800	53800	53800	53800	0
25	20250514	193600	1948779650	53800	53800	53800	53800	0
26	20250514	193500	1948779650	53800	53800	53800	53800	0
27	20250514	193400	1948779650	53800	53800	53800	53800	0
28	20250514	193300	1948779650	53800	53800	53800	53800	0
29	20250514	193200	1948779650	53800	53800	53800	53800	0
30	20250514	193100	1948779650	53800	53800	53800	53800	0
31	20250514	193000	1948779650	53800	53800	53800	53800	0
32	20250514	192900	1948779650	53800	53800	53800	53800	944
33	20250514	192800	1948779650	53800	53800	53800	53800	0
34	20250514	192700	1948779650	53800	53800	53800	53800	0
35	20250514	192600	1948779650	53800	53800	53800	53800	0
36	20250514	192500	1948779650	53800	53800	53800	53800	0
37	20250514	192400	1948779650	53800	53800	53800	53800	0
38	20250514	192300	1948779650	53800	53800	53800	53800	0
39	20250514	192200	1948779650	53800	53800	53800	53800	0
40	20250514	192100	1948779650	53800	53800	53800	53800	0
41	20250514	192000	1948779650	53800	53800	53800	53800	0
42	20250514	191900	1948779650	53800	53800	53800	53800	0
43	20250514	191800	1948779650	53800	53800	53800	53800	0
44	20250514	191700	1948779650	53800	53800	53800	53800	0
45	20250514	191600	1948779650	53800	53800	53800	53800	0
46	20250514	191500	1948779650	53800	53800	53800	53800	0
47	20250514	191400	1948779650	53800	53800	53800	53800	0
48	20250514	191300	1948779650	53800	53800	53800	53800	0
49	20250514	191200	1948779650	53800	53800	53800	53800	0
50	20250514	191100	1948779650	53800	53800	53800	53800	0
51	20250514	191000	1948779650	53800	53800	53800	53800	0
52	20250514	190900	1948779650	53800	53800	53800	53800	0
53	20250514	190800	1948779650	53800	53800	53800	53800	0
54	20250514	190700	1948779650	53800	53800	53800	53800	0
55	20250514	190600	1948779650	53800	53800	53800	53800	0
56	20250514	190500	1948779650	53800	53800	53800	53800	0
57	20250514	190400	1948779650	53800	53800	53800	53800	0
58	20250514	190300	1948779650	53800	53800	53800	53800	0
59	20250514	190200	1948779650	53800	53800	53800	53800	0
60	20250514	190100	1948779650	53800	53800	53800	53800	0
61	20250514	190000	1948779650	53800	53800	53800	53800	0
62	20250514	185900	1948779650	53800	53800	53800	53800	944
63	20250514	185800	1948779650	53800	53800	53800	53800	0
64	20250514	185700	1948779650	53800	53800	53800	53800	0
65	20250514	185600	1948779650	53800	53800	53800	53800	0
66	20250514	185500	1948779650	53800	53800	53800	53800	0
67	20250514	185400	1948779650	53800	53800	53800	53800	0
68	20250514	185300	1948779650	53800	53800	53800	53800	0
69	20250514	185200	1948779650	53800	53800	53800	53800	0
70	20250514	185100	1948779650	53800	53800	53800	53800	0
71	20250514	185000	1948779650	53800	53800	53800	53800	0
72	20250514	184900	1948779650	53800	53800	53800	53800	0
73	20250514	184800	1948779650	53800	53800	53800	53800	0
74	20250514	184700	1948779650	53800	53800	53800	53800	0
75	20250514	184600	1948779650	53800	53800	53800	53800	0
76	20250514	184500	1948779650	53800	53800	53800	53800	0
77	20250514	184400	1948779650	53800	53800	53800	53800	0
78	20250514	184300	1948779650	53800	53800	53800	53800	0
79	20250514	184200	1948779650	53800	53800	53800	53800	0
80	20250514	184100	1948779650	53800	53800	53800	53800	0
81	20250514	184000	1948779650	53800	53800	53800	53800	0
82	20250514	183900	1948779650	53800	53800	53800	53800	0
83	20250514	183800	1948779650	53800	53800	53800	53800	0
84	20250514	183700	1948779650	53800	53800	53800	53800	0
85	20250514	183600	1948779650	53800	53800	53800	53800	0
86	20250514	183500	1948779650	53800	53800	53800	53800	0
87	20250514	183400	1948779650	53800	53800	53800	53800	0
88	20250514	183300	1948779650	53800	53800	53800	53800	0
89	20250514	183200	1948779650	53800	53800	53800	53800	0
90	20250514	183100	1948779650	53800	53800	53800	53800	0
91	20250514	183000	1948779650	53800	53800	53800	53800	0
92	20250514	182900	1948779650	53800	53800	53800	53800	944
93	20250514	182800	1948779650	53800	53800	53800	53800	0
94	20250514	182700	1948779650	53800	53800	53800	53800	0
95	20250514	182600	1948779650	53800	53800	53800	53800	0
96	20250514	182500	1948779650	53800	53800	53800	53800	0
97	20250514	182400	1948779650	53800	53800	53800	53800	0
98	20250514	182300	1948779650	53800	53800	53800	53800	0
99	20250514	182200	1948779650	53800	53800	53800	53800	0
100	20250514	182100	1948779650	53800	53800	53800	53800	0
101	20250514	182000	1948779650	53800	53800	53800	53800	0
102	20250514	181900	1948779650	53800	53800	53800	53800	0
103	20250514	181800	1948779650	53800	53800	53800	53800	0
104	20250514	181700	1948779650	53800	53800	53800	53800	0
105	20250514	181600	1948779650	53800	53800	53800	53800	0
106	20250514	181500	1948779650	53800	53800	53800	53800	0
107	20250514	181400	1948779650	53800	53800	53800	53800	0
108	20250514	181300	1948779650	53800	53800	53800	53800	0
109	20250514	181200	1948779650	53800	53800	53800	53800	0
110	20250514	181100	1948779650	53800	53800	53800	53800	0
111	20250514	181000	1948779650	53800	53800	53800	53800	0
112	20250514	180900	1948779650	53800	53800	53800	53800	0
113	20250514	180800	1948779650	53800	53800	53800	53800	0
114	20250514	180700	1948779650	53800	53800	53800	53800	0
115	20250514	180600	1948779650	53800	53800	53800	53800	0
116	20250514	180500	1948779650	53800	53800	53800	53800	0
117	20250514	180400	1948779650	53800	53800	53800	53800	0
118	20250514	180300	1948779650	53800	53800	53800	53800	0
119	20250514	180200	1948779650	53800	53800	53800	53800	0
120	20250514	180100	1948779650	53800	53800	53800	53800	0
121	20250514	180000	1948779650	53800	53800	53800	53800	0
122	20250514	175900	1948779650	53800	53800	53800	53800	944
123	20250514	175800	1948779650	53800	53800	53800	53800	0
124	20250514	175700	1948779650	53800	53800	53800	53800	0
125	20250514	175600	1948779650	53800	53800	53800	53800	0
126	20250514	175500	1948779650	53800	53800	53800	53800	0
127	20250514	175400	1948779650	53800	53800	53800	53800	0
128	20250514	175300	1948779650	53800	53800	53800	53800	0
129	20250514	175200	1948779650	53800	53800	53800	53800	0
130	20250514	175100	1948779650	53800	53800	53800	53800	0
131	20250514	175000	1948779650	53800	53800	53800	53800	0
132	20250514	174900	1948779650	53800	53800	53800	53800	0
133	20250514	174800	1948779650	53800	53800	53800	53800	0
134	20250514	174700	1948779650	53800	53800	53800	53800	0
135	20250514	174600	1948779650	53800	53800	53800	53800	0
136	20250514	174500	1948779650	53800	53800	53800	53800	0
137	20250514	174400	1948779650	53800	53800	53800	53800	0
138	20250514	174300	1948779650	53800	53800	53800	53800	0
139	20250514	174200	1948779650	53800	53800	53800	53800	0
140	20250514	174100	1948779650	53800	53800	53800	53800	0
141	20250514	174000	1948779650	53800	53800	53800	53800	0
142	20250514	173900	1948779650	53800	53800	53800	53800	0
143	20250514	173800	1948779650	53800	53800	53800	53800	0
144	20250514	173700	1948779650	53800	53800	53800	53800	0
145	20250514	173600	1948779650	53800	53800	53800	53800	0
146	20250514	173500	1948779650	53800	53800	53800	53800	0
147	20250514	173400	1948779650	53800	53800	53800	53800	0
148	20250514	173300	1948779650	53800	53800	53800	53800	0
149	20250514	173200	1948779650	53800	53800	53800	53800	0
150	20250514	173100	1948779650	53800	53800	53800	53800	0
151	20250514	173000	1948779650	53800	53800	53800	53800	0
152	20250514	172900	1948779650	53800	53800	53800	53800	944
153	20250514	172800	1948779650	53800	53800	53800	53800	0
154	20250514	172700	1948779650	53800	53800	53800	53800	0
155	20250514	172600	1948779650	53800	53800	53800	53800	0
156	20250514	172500	1948779650	53800	53800	53800	53800	0
157	20250514	172400	1948779650	53800	53800	53800	53800	0
158	20250514	172300	1948779650	53800	53800	53800	53800	0
159	20250514	172200	1948779650	53800	53800	53800	53800	0
160	20250514	172100	1948779650	53800	53800	53800	53800	0
161	20250514	172000	1948779650	53800	53800	53800	53800	0
162	20250514	171900	1948779650	53800	53800	53800	53800	0
163	20250514	171800	1948779650	53800	53800	53800	53800	0
164	20250514	171700	1948779650	53800	53800	53800	53800	0
165	20250514	171600	1948779650	53800	53800	53800	53800	0
166	20250514	171500	1948779650	53800	53800	53800	53800	0
167	20250514	171400	1948779650	53800	53800	53800	53800	0
168	20250514	171300	1948779650	53800	53800	53800	53800	0
169	20250514	171200	1948779650	53800	53800	53800	53800	0
170	20250514	171100	1948779650	53800	53800	53800	53800	0
171	20250514	171000	1948779650	53800	53800	53800	53800	0
172	20250514	170900	1948779650	53800	53800	53800	53800	0
173	20250514	170800	1948779650	53800	53800	53800	53800	0
174	20250514	170700	1948779650	53800	53800	53800	53800	0
175	20250514	170600	1948779650	53800	53800	53800	53800	0
176	20250514	170500	1948779650	53800	53800	53800	53800	0
177	20250514	170400	1948779650	53800	53800	53800	53800	0
178	20250514	170300	1948779650	53800	53800	53800	53800	0
179	20250514	170200	1948779650	53800	53800	53800	53800	0
180	20250514	170100	1948779650	53800	53800	53800	53800	0
181	20250514	170000	1948779650	53800	53800	53800	53800	0
182	20250514	165900	1948779650	53800	53800	53800	53800	944
183	20250514	165800	1948779650	53800	53800	53800	53800	0
184	20250514	165700	1948779650	53800	53800	53800	53800	0
185	20250514	165600	1948779650	53800	53800	53800	53800	0
186	20250514	165500	1948779650	53800	53800	53800	53800	0
187	20250514	165400	1948779650	53800	53800	53800	53800	0
188	20250514	165300	1948779650	53800	53800	53800	53800	0
189	20250514	165200	1948779650	53800	53800	53800	53800	0
190	20250514	165100	1948779650	53800	53800	53800	53800	0
191	20250514	165000	1948779650	53800	53800	53800	53800	0
192	20250514	164900	1948779650	53800	53800	53800	53800	0
193	20250514	164800	1948779650	53800	53800	53800	53800	0
194	20250514	164700	1948779650	53800	53800	53800	53800	0
195	20250514	164600	1948779650	53800	53800	53800	53800	0
196	20250514	164500	1948779650	53800	53800	53800	53800	0
197	20250514	164400	1948779650	53800	53800	53800	53800	0
198	20250514	164300	1948779650	53800	53800	53800	53800	0
199	20250514	164200	1948779650	53800	53800	53800	53800	0
200	20250514	164100	1948779650	53800	53800	53800	53800	0
201	20250514	164000	1948779650	53800	53800	53800	53800	0
202	20250514	163900	1948779650	53800	53800	53800	53800	0
203	20250514	163800	1948779650	53800	53800	53800	53800	0
204	20250514	163700	1948779650	53800	53800	53800	53800	0
205	20250514	163600	1948779650	53800	53800	53800	53800	0
206	20250514	163500	1948779650	53800	53800	53800	53800	0
207	20250514	163400	1948779650	53800	53800	53800	53800	0
208	20250514	163300	1948779650	53800	53800	53800	53800	0
209	20250514	163200	1948779650	53800	53800	53800	53800	0
210	20250514	163100	1948779650	53800	53800	53800	53800	0
211	20250514	163000	1948779650	53800	53800	53800	53800	0
212	20250514	162900	1948779650	53800	53800	53800	53800	944
213	20250514	162800	1948779650	53800	53800	53800	53800	0
214	20250514	162700	1948779650	53800	53800	53800	53800	0
215	20250514	162600	1948779650	53800	53800	53800	53800	0
216	20250514	162500	1948779650	53800	53800	53800	53800	0
217	20250514	162400	1948779650	53800	53800	53800	53800	0
218	20250514	162300	1948779650	53800	53800	53800	53800	0
219	20250514	162200	1948779650	53800	53800	53800	53800	0
220	20250514	162100	1948779650	53800	53800	53800	53800	0
221	20250514	162000	1948779650	53800	53800	53800	53800	0
222	20250514	161900	1948779650	53800	53800	53800	53800	0
223	20250514	161800	1948779650	53800	53800	53800	53800	0
224	20250514	161700	1948779650	53800	53800	53800	53800	0
225	20250514	161600	1948779650	53800	53800	53800	53800	0
226	20250514	161500	1948779650	53800	53800	53800	53800	0
227	20250514	161400	1948779650	53800	53800	53800	53800	0
228	20250514	161300	1948779650	53800	53800	53800	53800	0
229	20250514	161200	1948779650	53800	53800	53800	53800	0
230	20250514	161100	1948779650	53800	53800	53800	53800	0
231	20250514	161000	1948779650	53800	53800	53800	53800	0
232	20250514	160900	1948779650	53800	53800	53800	53800	0
233	20250514	160800	1948779650	53800	53800	53800	53800	0
234	20250514	160700	1948779650	53800	53800	53800	53800	0
235	20250514	160600	1948779650	53800	53800	53800	53800	0
236	20250514	160500	1948779650	53800	53800	53800	53800	0
237	20250514	160400	1948779650	53800	53800	53800	53800	0
238	20250514	160300	1948779650	53800	53800	53800	53800	0
239	20250514	160200	1948779650	53800	53800	53800	53800	0
240	20250514	160100	1948779650	53800	53800	53800	53800	0
241	20250514	160000	1948779650	53800	53800	53800	53800	0
242	20250514	155900	1948779650	53800	53800	53800	53800	944
243	20250514	155800	1948779650	53800	53800	53800	53800	0
244	20250514	155700	1948779650	53800	53800	53800	53800	0
245	20250514	155600	1948779650	53800	53800	53800	53800	0
246	20250514	155500	1948779650	53800	53800	53800	53800	0
247	20250514	155400	1948779650	53800	53800	53800	53800	0
248	20250514	155300	1948779650	53800	53800	53800	53800	0
249	20250514	155200	1948779650	53800	53800	53800	53800	0
250	20250514	155100	1948779650	53800	53800	53800	53800	0
251	20250514	155000	1948779650	53800	53800	53800	53800	0
252	20250514	154900	1948779650	53800	53800	53800	53800	0
253	20250514	154800	1948779650	53800	53800	53800	53800	0
254	20250514	154700	1948779650	53800	53800	53800	53800	0
255	20250514	154600	1948779650	53800	53800	53800	53800	0
256	20250514	154500	1948779650	53800	53800	53800	53800	0
257	20250514	154400	1948779650	53800	53800	53800	53800	0
258	20250514	154300	1948779650	53800	53800	53800	53800	0
259	20250514	154200	1948779650	53800	53800	53800	53800	0
260	20250514	154100	1948779650	53800	53800	53800	53800	0
261	20250514	154000	1948779650	53800	53800	53800	53800	0
262	20250514	153900	1948779650	53800	53800	53800	53800	0
263	20250514	153800	1948779650	53800	53800	53800	53800	0
264	20250514	153700	1948779650	53800	53800	53800	53800	0
265	20250514	153600	1948779650	53800	53800	53800	53800	0
266	20250514	153500	1948779650	53800	53800	53800	53800	0
267	20250514	153400	1948779650	53800	53800	53800	53800	0
268	20250514	153300	1948779650	53800	53800	53800	53800	0
269	20250514	153200	1948779650	53800	53800	53800	53800	0
270	20250514	153100	1948779650	53800	53800	53800	53800	0
271	20250514	153000	1948779650	53800	53800	53800	53800	944
272	20250514	152900	1897992450	53800	53800	53800	53800	0
273	20250514	152800	1897992450	53800	53800	53800	53800	0
274	20250514	152700	1897992450	53800	53800	53800	53800	0
275	20250514	152600	1897992450	53800	53800	53800	53800	0
276	20250514	152500	1897992450	53800	53800	53800	53800	0
277	20250514	152400	1897992450	53800	53800	53800	53800	0
278	20250514	152300	1897992450	53800	53800	53800	53800	0
279	20250514	152200	1897992450	53800	53800	53800	53800	0
280	20250514	152100	1897992450	53800	53800	53800	53800	0
281	20250514	152000	1897992450	53800	53800	53800	53800	0
282	20250514	151900	1897992450	53800	53800	53800	53700	111
283	20250514	151800	1892022750	53800	53700	53800	53700	89
284	20250514	151700	1887241350	53800	53800	53800	53700	82
285	20250514	151600	1882833550	53800	53700	53800	53700	72
286	20250514	151500	1878963750	53800	53700	53800	53700	150
287	20250514	151400	1870903950	53800	53700	53800	53500	292
288	20250514	151300	1855242450	53700	53700	53800	53600	96
289	20250514	151200	1850088750	53500	53600	53700	53500	109
290	20250514	151100	1844243350	53600	53700	53700	53500	172
291	20250514	151000	1835015850	53600	53800	53800	53500	137
292	20250514	150900	1827677350	53800	53700	53800	53500	95
293	20250514	150800	1822585250	53700	53700	53700	53600	100
294	20250514	150700	1817219050	53700	53500	53700	53500	141
295	20250514	150600	1809665250	53600	53600	53600	53500	115
296	20250514	150500	1803505050	53500	53600	53700	53500	304
297	20250514	150400	1787208450	53700	53600	53700	53500	290
298	20250514	150300	1771668350	53600	53700	53700	53600	149
299	20250514	150200	1763678650	53700	53700	53700	53600	148
300	20250514	150100	1755742950	53700	53700	53700	53600	107
301	20250514	150000	1750001150	53600	53700	53700	53600	76
302	20250514	145900	1745923850	53700	53600	53700	53600	118
303	20250514	145800	1739592150	53600	53800	53800	53600	80
304	20250514	145700	1735299250	53700	53800	53800	53700	64
305	20250514	145600	1731858750	53800	53700	53800	53700	125
306	20250514	145500	1725142550	53700	53800	53800	53600	197
307	20250514	145400	1714562650	53700	53800	53800	53700	49
308	20250514	145300	1711928750	53800	53800	53800	53700	35
309	20250514	145200	1710045850	53800	53900	53900	53800	97
310	20250514	145100	1704823750	53900	53900	53900	53800	65
311	20250514	145000	1701324150	53900	53900	53900	53900	76
312	20250514	144900	1697227750	53900	53800	53900	53800	58
313	20250514	144800	1694105850	53800	53800	53800	53700	93
314	20250514	144700	1689107450	53800	53800	53800	53800	35
315	20250514	144600	1687224450	53800	53800	53800	53800	35
316	20250514	144500	1685341450	53800	53800	53800	53800	25
317	20250514	144400	1683996450	53800	53800	53800	53800	36
318	20250514	144300	1682059650	53800	53800	53800	53800	35
319	20250514	144200	1680176650	53800	53800	53800	53700	25
320	20250514	144100	1678831850	53800	53800	53800	53800	22
321	20250514	144000	1677648250	53800	53800	53800	53800	25
322	20250514	143900	1676303250	53800	53800	53800	53700	40
323	20250514	143800	1674153150	53700	53800	53800	53700	38
324	20250514	143700	1672110250	53700	53800	53800	53700	16
325	20250514	143600	1671249750	53800	53800	53800	53800	33
326	20250514	143500	1669474350	53800	53800	53800	53700	23
327	20250514	143400	1668237950	53800	53600	53800	53500	577
328	20250514	143300	1637307750	53600	53600	53600	53600	10
329	20250514	143200	1636771750	53600	53500	53600	53500	46
330	20250514	143100	1634307050	53600	53600	53600	53600	58
331	20250514	143000	1631198250	53600	53600	53600	53500	333
332	20250514	142900	1613379450	53600	53600	53700	53600	93
333	20250514	142800	1608393250	53700	53700	53700	53700	24
334	20250514	142700	1607104450	53700	53700	53700	53600	32
335	20250514	142600	1605386150	53700	53700	53700	53700	22
336	20250514	142500	1604204750	53700	53700	53700	53600	34
337	20250514	142400	1602379950	53700	53600	53700	53600	31
338	20250514	142300	1600716050	53700	53700	53700	53400	560
339	20250514	142200	1570752050	53800	53800	53800	53800	24
340	20250514	142100	1569460850	53800	53800	53800	53700	35
341	20250514	142000	1567577950	53800	53800	53800	53800	23
342	20250514	141900	1566340550	53700	53700	53700	53700	17
343	20250514	141800	1565427650	53700	53700	53700	53700	73
344	20250514	141700	1561507550	53700	53800	53800	53700	37
345	20250514	141600	1559519550	53800	53800	53800	53800	31
346	20250514	141500	1557851750	53800	53800	53800	53700	33
347	20250514	141400	1556078050	53800	53700	53800	53700	77
348	20250514	141300	1551942750	53700	53700	53700	53700	43
349	20250514	141200	1549633650	53700	53700	53700	53700	25
350	20250514	141100	1548291150	53700	53700	53700	53700	52
351	20250514	141000	1545498750	53600	53700	53700	53600	26
352	20250514	140900	1544103050	53700	53700	53700	53600	45
353	20250514	140800	1541686950	53700	53700	53700	53700	15
354	20250514	140700	1540881450	53700	53600	53700	53600	48
355	20250514	140600	1538304850	53600	53700	53700	53600	38
356	20250514	140500	1536264350	53700	53700	53700	53700	35
357	20250514	140400	1534384850	53700	53700	53700	53700	17
358	20250514	140300	1533471950	53700	53700	53800	53700	35
359	20250514	140200	1531589350	53800	53800	53800	53700	37
360	20250514	140100	1529601150	53700	53700	53700	53600	54
361	20250514	140000	1526701550	53700	53700	53700	53600	35
362	20250514	135900	1524823250	53700	53700	53700	53600	67
363	20250514	135800	1521228550	53700	53700	53700	53700	81
364	20250514	135700	1516878850	53600	53700	53700	53600	23
365	20250514	135600	1515643850	53700	53600	53700	53500	78
366	20250514	135500	1511462950	53600	53600	53700	53600	63
367	20250514	135400	1508083850	53700	53700	53700	53600	100
368	20250514	135300	1502721850	53700	53700	53700	53700	22
369	20250514	135200	1501540450	53600	53700	53700	53600	13
370	20250514	135100	1500842550	53700	53600	53700	53600	102
371	20250514	135000	1495373250	53700	53700	53700	53700	23
372	20250514	134900	1494138150	53700	53600	53700	53600	47
373	20250514	134800	1491615750	53700	53600	53800	53600	73
374	20250514	134700	1487699050	53600	53700	53800	53600	59
375	20250514	134600	1484530650	53700	53700	53700	53700	21
376	20250514	134500	1483402950	53700	53700	53700	53700	33
377	20250514	134400	1481630850	53700	53700	53700	53700	11
378	20250514	134300	1481040150	53700	53600	53700	53500	201
379	20250514	134200	1470279050	53700	53700	53700	53600	37
380	20250514	134100	1468292650	53700	53700	53700	53700	24
381	20250514	134000	1467003850	53700	53700	53700	53700	20
382	20250514	133900	1465929850	53700	53700	53700	53700	24
383	20250514	133800	1464641050	53700	53700	53700	53700	32
384	20250514	133700	1462922650	53700	53700	53700	53600	121
385	20250514	133600	1456430850	53700	53700	53700	53600	63
386	20250514	133500	1453047950	53700	53700	53700	53700	11
387	20250514	133400	1452457250	53700	53700	53700	53700	29
388	20250514	133300	1450899950	53600	53600	53700	53600	400
389	20250514	133200	1429459250	53700	53700	53700	53700	4
390	20250514	133100	1429244450	53700	53700	53700	53700	51
391	20250514	133000	1426505750	53800	53800	53800	53800	8
392	20250514	132900	1426075350	53800	53800	53800	53800	26
393	20250514	132800	1424676550	53800	53800	53800	53800	12
394	20250514	132700	1424030950	53800	53800	53800	53800	20
395	20250514	132600	1422954950	53800	53800	53800	53800	0
396	20250514	132500	1422954950	53800	53700	53800	53700	58
397	20250514	132400	1419839750	53800	53800	53800	53800	0
398	20250514	132300	1419839750	53800	53800	53800	53800	2
399	20250514	132200	1419732150	53800	53800	53800	53800	12
400	20250514	132100	1419086550	53800	53800	53800	53800	68
401	20250514	132000	1415428150	53900	53800	53900	53800	160
402	20250514	131900	1406819050	53800	53800	53800	53800	14
403	20250514	131800	1406065850	53700	53700	53700	53700	0
404	20250514	131700	1406065850	53700	53800	53800	53700	3
405	20250514	131600	1405904550	53800	53700	53900	53700	741
406	20250514	131500	1366077250	53700	53700	53700	53700	1
407	20250514	131400	1366023550	53700	53700	53700	53700	1
408	20250514	131300	1365969850	53700	53700	53700	53600	119
409	20250514	131200	1359588050	53700	53700	53700	53600	12
410	20250514	131100	1358943750	53700	53600	53700	53600	44
411	20250514	131000	1356584850	53700	53700	53700	53600	5
412	20250514	130900	1356316450	53700	53700	53700	53700	0
413	20250514	130800	1356316450	53700	53700	53700	53700	0
414	20250514	130700	1356316450	53700	53700	53700	53700	1
415	20250514	130600	1356262750	53600	53600	53600	53600	1
416	20250514	130500	1356209150	53500	53700	53700	53500	51
417	20250514	130400	1353470650	53700	53600	53700	53600	31
418	20250514	130300	1351807150	53600	53600	53600	53600	41
419	20250514	130200	1349609550	53700	53700	53700	53700	2
420	20250514	130100	1349502150	53600	53500	53800	53500	683
421	20250514	130000	1312855850	53600	53600	53600	53600	1
422	20250514	125900	1312802250	53600	53400	53600	53400	336
423	20250514	125800	1294821950	53500	53500	53500	53500	19
424	20250514	125700	1293805450	53500	53500	53600	53500	255
425	20250514	125600	1280162150	53500	53600	53600	53500	48
426	20250514	125500	1277589650	53500	53500	53600	53500	10
427	20250514	125400	1277054450	53600	53600	53600	53600	0
428	20250514	125300	1277054450	53600	53600	53600	53600	12
429	20250514	125200	1276411250	53500	53500	53500	53500	3
430	20250514	125100	1276250750	53600	53600	53600	53600	1
431	20250514	125000	1276197150	53500	53500	53500	53500	0
432	20250514	124900	1276197150	53500	53600	53600	53500	6
433	20250514	124800	1275876050	53600	53600	53600	53600	0
434	20250514	124700	1275876050	53600	53600	53600	53600	0
435	20250514	124600	1275876050	53600	53600	53600	53600	3
436	20250514	124500	1275715250	53600	53600	53600	53500	62
437	20250514	124400	1272397450	53600	53600	53600	53600	1
438	20250514	124300	1272343850	53600	53600	53600	53600	8
439	20250514	124200	1271915050	53600	53500	53600	53500	20
440	20250514	124100	1270844850	53600	53600	53600	53600	16
441	20250514	124000	1269987250	53600	53600	53600	53600	2
442	20250514	123900	1269880050	53500	53600	53600	53500	8
443	20250514	123800	1269451350	53600	53600	53600	53600	1
444	20250514	123700	1269397750	53600	53600	53600	53600	0
445	20250514	123600	1269397750	53600	53600	53600	53600	0
446	20250514	123500	1269397750	53600	53600	53600	53600	1
447	20250514	123400	1269344150	53600	53600	53600	53600	141
448	20250514	123300	1261786550	53500	53600	53600	53500	213
449	20250514	123200	1250370650	53600	53600	53600	53600	13
450	20250514	123100	1249673850	53600	53600	53600	53600	2
451	20250514	123000	1249566650	53600	53600	53600	53600	0
452	20250514	122900	1249566650	53600	53500	53600	53500	2
453	20250514	122800	1249459550	53600	53600	53600	53600	0
454	20250514	122700	1249459550	53600	53600	53600	53600	1
455	20250514	122600	1249405950	53600	53600	53600	53600	7
456	20250514	122500	1249030750	53600	53600	53600	53600	3
457	20250514	122400	1248869950	53600	53600	53600	53600	0
458	20250514	122300	1248869950	53600	53600	53600	53600	0
459	20250514	122200	1248869950	53600	53600	53600	53600	1
460	20250514	122100	1248816350	53600	53600	53600	53600	0
461	20250514	122000	1248816350	53600	53500	53600	53500	14
462	20250514	121900	1248066950	53700	53700	53700	53700	0
463	20250514	121800	1248066950	53700	53500	53700	53500	252
464	20250514	121700	1234559850	53600	53600	53600	53600	0
465	20250514	121600	1234559850	53600	53600	53600	53600	2
466	20250514	121500	1234452650	53600	53500	53600	53500	3
467	20250514	121400	1234291950	53500	53500	53500	53500	0
468	20250514	121300	1234291950	53500	53600	53600	53500	40
469	20250514	121200	1232151750	53600	53700	53700	53500	7
470	20250514	121100	1231776750	53600	53600	53600	53600	278
471	20250514	121000	1216875950	53600	53600	53600	53600	13
472	20250514	120900	1216179150	53700	53700	53700	53700	2
473	20250514	120800	1216071750	53700	53700	53700	53700	6
474	20250514	120700	1215749550	53600	53700	53700	53600	4
475	20250514	120600	1215534950	53650	53650	53650	53650	1
476	20250514	120500	1215481300	53700	53700	53700	53700	17
477	20250514	120400	1214568400	53700	53700	53700	53700	7
478	20250514	120300	1214192500	53700	53500	53700	53500	33
479	20250514	120200	1212422900	53600	53500	53600	53500	26
480	20250514	120100	1211030700	53500	53400	53500	53300	22
481	20250514	120000	1209854100	53400	53300	53400	53300	265
482	20250514	115900	1195709000	53300	53300	53400	53200	172
483	20250514	115800	1186541100	53400	53400	53400	53400	128
484	20250514	115700	1179705900	53400	53400	53400	53400	4
485	20250514	115600	1179492300	53400	53300	53400	53300	34
486	20250514	115500	1177680000	53300	53300	53300	53300	1
487	20250514	115400	1177626700	53400	53400	53400	53400	5
488	20250514	115300	1177359700	53400	53400	53400	53400	0
489	20250514	115200	1177359700	53400	53400	53400	53400	26
490	20250514	115100	1175971300	53400	53400	53400	53400	7
491	20250514	115000	1175597500	53400	53400	53400	53400	2
492	20250514	114900	1175490700	53400	53300	53400	53300	102
493	20250514	114800	1170053900	53400	53400	53400	53400	2
494	20250514	114700	1169947100	53500	53500	53500	53500	0
495	20250514	114600	1169947100	53500	53400	53500	53400	120
496	20250514	114500	1163539000	53500	53400	53500	53400	7
497	20250514	114400	1163165100	53500	53500	53500	53400	14
498	20250514	114300	1162416200	53500	53500	53500	53500	1
499	20250514	114200	1162362700	53500	53500	53500	53500	1
500	20250514	114100	1162309200	53500	53600	53600	53400	137
501	20250514	114000	1154979400	53700	53700	53700	53700	0
502	20250514	113900	1154979400	53700	53700	53700	53700	1
503	20250514	113800	1154925700	53700	53700	53700	53700	100
504	20250514	113700	1149555700	53700	53600	53700	53600	3
505	20250514	113600	1149394700	53700	53600	53700	53600	132
506	20250514	113500	1142319300	53700	53700	53700	53700	105
507	20250514	113400	1136680800	53600	53600	53600	53600	28
508	20250514	113300	1135180000	53600	53700	53800	53600	86
509	20250514	113200	1130565700	53700	53800	53800	53700	349
510	20250514	113100	1111797200	53800	53800	53800	53800	1
511	20250514	113000	1111743400	53700	53800	53800	53700	13
512	20250514	112900	1111045100	53800	53700	53800	53700	20
513	20250514	112800	1109971000	53800	53800	53800	53700	10
514	20250514	112700	1109433700	53700	53700	53700	53700	160
515	20250514	112600	1100841700	53600	53700	53700	53600	12
516	20250514	112500	1100198300	53700	53700	53700	53700	0
517	20250514	112400	1100198300	53700	53700	53700	53700	1
518	20250514	112300	1100144600	53700	53600	53700	53600	13
519	20250514	112200	1099447700	53600	53600	53600	53600	16
520	20250514	112100	1098590100	53600	53500	53600	53500	121
521	20250514	112000	1092105500	53500	53500	53500	53500	78
522	20250514	111900	1087932500	53700	53600	53700	53600	14
523	20250514	111800	1087181900	53600	53700	53700	53600	66
524	20250514	111700	1083644100	53800	53800	53800	53800	1
525	20250514	111600	1083590300	53700	53700	53700	53700	28
526	20250514	111500	1082086700	53700	53800	53800	53700	74
527	20250514	111400	1078112800	53700	53700	53700	53700	34
528	20250514	111300	1076287000	53600	53600	53600	53600	18
529	20250514	111200	1075322200	53700	53600	53700	53600	64
530	20250514	111100	1071885800	53600	53700	53700	53500	126
531	20250514	111000	1065138200	53700	53600	53700	53600	5
532	20250514	110900	1064870100	53600	53600	53600	53600	33
533	20250514	110800	1063101300	53600	53800	53800	53600	51
534	20250514	110700	1060365100	53600	53600	53600	53500	11
535	20250514	110600	1059775900	53600	53600	53600	53600	51
536	20250514	110500	1057042300	53800	53700	53800	53700	263
537	20250514	110400	1042918100	53400	53500	53500	53400	3
538	20250514	110300	1042757700	53700	53700	53700	53700	12
539	20250514	110200	1042113300	53400	53500	53600	53400	80
540	20250514	110100	1037826300	53600	53500	53600	53400	98
541	20250514	110000	1032576300	53600	53600	53600	53500	116
542	20250514	105900	1026368700	53300	53300	53300	53300	2
543	20250514	105800	1026262100	53400	53400	53400	53400	6
544	20250514	105700	1025941700	53400	53600	53600	53400	10
545	20250514	105600	1025407500	53600	53600	53700	53600	15
546	20250514	105500	1024603400	53700	53200	53700	53200	1187
547	20250514	105400	961169100	53100	53200	53200	53100	22
548	20250514	105300	959998800	53200	53200	53200	53100	30
549	20250514	105200	958403400	53200	53200	53200	53200	0
550	20250514	105100	958403400	53200	53200	53200	53200	32
551	20250514	105000	956701000	53200	53200	53200	53200	0
552	20250514	104900	956701000	53200	53200	53200	53100	11
553	20250514	104800	956115900	53100	53200	53200	53100	70
554	20250514	104700	952397100	53200	52900	53200	52900	755
555	20250514	104600	912385700	52900	52900	52900	52900	15
556	20250514	104500	911592200	52900	52800	52900	52800	8
557	20250514	104400	911169500	52900	52800	52900	52800	46
558	20250514	104300	908736600	52900	52900	52900	52900	0
559	20250514	104200	908736600	52900	52800	52900	52800	19
560	20250514	104100	907732800	52900	52900	52900	52900	0
561	20250514	104000	907732800	52900	52900	52900	52900	1
562	20250514	103900	907679900	52900	52900	52900	52900	1
563	20250514	103800	907627000	52900	52900	52900	52900	1
564	20250514	103700	907574100	52900	52900	52900	52900	0
565	20250514	103600	907574100	52900	52800	53000	52800	230
566	20250514	103500	895410800	52800	52800	52800	52800	2
567	20250514	103400	895305200	52800	52800	52800	52800	7
568	20250514	103300	894935600	52800	52800	52900	52700	57
569	20250514	103200	891926800	52900	52800	52900	52800	27
570	20250514	103100	890501000	52900	52800	52900	52800	38
571	20250514	103000	888494300	52800	52900	52900	52800	7
572	20250514	102900	888124200	52900	52800	52900	52800	10
573	20250514	102800	887595500	52900	52800	52900	52800	20
574	20250514	102700	886538000	52900	52900	52900	52800	29
575	20250514	102600	885006400	52900	52900	52900	52800	42
576	20250514	102500	882785100	53000	53000	53000	53000	1
577	20250514	102400	882732100	53000	53000	53000	53000	1
578	20250514	102300	882679100	52900	52900	52900	52900	137
579	20250514	102200	875431800	52900	52800	52900	52600	241
580	20250514	102100	862720300	52800	52800	52800	52800	3
581	20250514	102000	862561900	52800	52900	52900	52800	309
582	20250514	101900	846245900	52900	53000	53000	52800	143
583	20250514	101800	838678000	53000	53000	53000	52900	187
584	20250514	101700	828772300	53100	53200	53200	52900	134
585	20250514	101600	821659900	53200	53100	53200	53000	215
586	20250514	101500	810241900	53000	52900	53000	52900	242
587	20250514	101400	797423000	52800	52800	52800	52800	13
588	20250514	101300	796736600	52800	52700	52800	52600	158
589	20250514	101200	788398800	52700	52600	52900	52600	543
590	20250514	101100	759769400	52300	52400	52500	52300	47
591	20250514	101000	757306200	52400	52400	52600	52400	233
592	20250514	100900	745065900	52500	52400	52500	52400	411
593	20250514	100800	723514600	52400	52400	52400	52400	12
594	20250514	100700	722885800	52400	52300	52400	52300	338
595	20250514	100600	705186200	52200	52200	52300	52100	25
596	20250514	100500	703883100	52200	52200	52200	52200	0
597	20250514	100400	703883100	52200	52200	52200	52200	25
598	20250514	100300	702578100	52400	52200	52400	52200	223
599	20250514	100200	690926900	52200	52300	52300	52200	14
600	20250514	100100	690194800	52300	52200	52300	52200	44
601	20250514	100000	687897400	52300	52300	52300	52300	2
602	20250514	095900	687792800	52300	52200	52300	52200	192
603	20250514	095800	677756800	52100	52100	52100	52100	1
604	20250514	095700	677704700	52200	52200	52200	52100	153
605	20250514	095600	669727100	52100	52200	52200	52100	11
606	20250514	095500	669153900	52200	52100	52200	52100	39
607	20250514	095400	667119100	52200	52200	52200	52200	3
608	20250514	095300	666962500	52200	52200	52200	52200	1
609	20250514	095200	666910300	52200	52200	52200	52100	257
610	20250514	095100	653500700	52300	52300	52300	52300	2
611	20250514	095000	653396100	52300	52300	52300	52300	17
612	20250514	094900	652507000	52300	52300	52300	52300	33
613	20250514	094800	650781100	52400	52400	52400	52300	77
614	20250514	094700	646746700	52400	52200	52500	52100	553
615	20250514	094600	617835100	52100	52100	52100	52100	56
616	20250514	094500	614917500	52100	52100	52100	52100	249
617	20250514	094400	601944600	52100	52100	52200	52100	208
618	20250514	094300	591107200	52100	52100	52100	52000	420
619	20250514	094200	569257000	52200	52200	52200	52200	3
620	20250514	094100	569100400	52200	52100	52200	52100	13
621	20250514	094000	568422800	52200	52100	52200	52100	135
622	20250514	093900	561389200	52200	52200	52200	52100	209
623	20250514	093800	550497800	52200	52300	52300	52100	203
624	20250514	093700	539888700	52300	52300	52400	52300	42
625	20250514	093600	537691200	52300	52300	52500	52200	203
626	20250514	093500	527075400	52300	52300	52300	52300	72
627	20250514	093400	523309800	52100	52400	52500	52100	260
628	20250514	093300	509716400	52300	52400	52400	52300	61
629	20250514	093200	506525000	52400	52100	52600	52100	1434
630	20250514	093100	431508600	52100	52200	52200	52100	184
631	20250514	093000	421920800	52100	52100	52200	52100	100
632	20250514	092900	416709300	52100	52100	52200	52100	210
633	20250514	092800	405768100	52100	52200	52200	52100	71
634	20250514	092700	402068800	52100	52200	52200	52100	39
635	20250514	092600	400033800	52200	52000	52200	52000	79
636	20250514	092500	395917600	52100	52200	52200	52000	110
637	20250514	092400	390185500	52200	52100	52200	52000	431
638	20250514	092300	367739400	52100	52100	52200	52100	133
639	20250514	092200	360804400	52200	52200	52200	52100	192
640	20250514	092100	350800700	52200	52100	52200	52100	405
641	20250514	092000	329697800	52100	52200	52300	52100	265
642	20250514	091900	315886500	52300	52300	52300	52100	381
643	20250514	091800	295985600	52300	52400	52400	52200	281
644	20250514	091700	281294200	52400	52400	52400	52300	99
645	20250514	091600	276110900	52500	52600	52700	52400	321
646	20250514	091500	259255300	52700	52700	52700	52600	76
647	20250514	091400	255255900	52700	52700	52800	52600	199
648	20250514	091300	244780900	52600	52800	52800	52600	130
649	20250514	091200	237923300	52800	53000	53000	52800	403
650	20250514	091100	216622200	52900	53200	53200	52900	264
651	20250514	091000	202637600	53200	53000	53200	52900	329
652	20250514	090900	185206200	53000	53200	53200	53000	34
653	20250514	090800	183403600	53200	53200	53200	53000	66
654	20250514	090700	179895600	53300	53300	53400	53000	1920
655	20250514	090600	77575900	53400	53400	53400	53300	325
656	20250514	090500	60221700	53500	53500	53500	53400	156
657	20250514	090400	51881900	53500	53800	53900	53500	424
658	20250514	090300	29058100	53700	53600	53900	53600	14
659	20250514	090200	28306600	53600	53700	53800	53600	102
660	20250514	090100	22829900	53700	53900	53900	53700	309
661	20250514	090000	6210000	54000	54000	54000	54000	115