KissMeData/268280/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	201100	188367900	155600	155600	155600	155600	55
3	20250516	201000	188367900	155600	155600	155600	155600	0
4	20250516	200900	188367900	155600	155600	155600	155600	0
5	20250516	200800	188367900	155600	155600	155600	155600	0
6	20250516	200700	188367900	155600	155600	155600	155600	0
7	20250516	200600	188367900	155600	155600	155600	155600	0
8	20250516	200500	188367900	155600	155600	155600	155600	0
9	20250516	200400	188367900	155600	155600	155600	155600	0
10	20250516	200300	188367900	155600	155600	155600	155600	0
11	20250516	200200	188367900	155600	155600	155600	155600	0
12	20250516	200100	188367900	155600	155600	155600	155600	0
13	20250516	200000	188367900	155600	155600	155600	155600	0
14	20250516	195900	188367900	155600	155600	155600	155600	0
15	20250516	195800	188367900	155600	155600	155600	155600	0
16	20250516	195700	188367900	155600	155600	155600	155600	0
17	20250516	195600	188367900	155600	155600	155600	155600	0
18	20250516	195500	188367900	155600	155600	155600	155600	0
19	20250516	195400	188367900	155600	155600	155600	155600	0
20	20250516	195300	188367900	155600	155600	155600	155600	0
21	20250516	195200	188367900	155600	155600	155600	155600	0
22	20250516	195100	188367900	155600	155600	155600	155600	0
23	20250516	195000	188367900	155600	155600	155600	155600	0
24	20250516	194900	188367900	155600	155600	155600	155600	0
25	20250516	194800	188367900	155600	155600	155600	155600	0
26	20250516	194700	188367900	155600	155600	155600	155600	0
27	20250516	194600	188367900	155600	155600	155600	155600	0
28	20250516	194500	188367900	155600	155600	155600	155600	0
29	20250516	194400	188367900	155600	155600	155600	155600	0
30	20250516	194300	188367900	155600	155600	155600	155600	0
31	20250516	194200	188367900	155600	155600	155600	155600	0
32	20250516	194100	188367900	155600	155600	155600	155600	55
33	20250516	194000	188367900	155600	155600	155600	155600	0
34	20250516	193900	188367900	155600	155600	155600	155600	0
35	20250516	193800	188367900	155600	155600	155600	155600	0
36	20250516	193700	188367900	155600	155600	155600	155600	0
37	20250516	193600	188367900	155600	155600	155600	155600	0
38	20250516	193500	188367900	155600	155600	155600	155600	0
39	20250516	193400	188367900	155600	155600	155600	155600	0
40	20250516	193300	188367900	155600	155600	155600	155600	0
41	20250516	193200	188367900	155600	155600	155600	155600	0
42	20250516	193100	188367900	155600	155600	155600	155600	0
43	20250516	193000	188367900	155600	155600	155600	155600	0
44	20250516	192900	188367900	155600	155600	155600	155600	0
45	20250516	192800	188367900	155600	155600	155600	155600	0
46	20250516	192700	188367900	155600	155600	155600	155600	0
47	20250516	192600	188367900	155600	155600	155600	155600	0
48	20250516	192500	188367900	155600	155600	155600	155600	0
49	20250516	192400	188367900	155600	155600	155600	155600	0
50	20250516	192300	188367900	155600	155600	155600	155600	0
51	20250516	192200	188367900	155600	155600	155600	155600	0
52	20250516	192100	188367900	155600	155600	155600	155600	0
53	20250516	192000	188367900	155600	155600	155600	155600	0
54	20250516	191900	188367900	155600	155600	155600	155600	0
55	20250516	191800	188367900	155600	155600	155600	155600	0
56	20250516	191700	188367900	155600	155600	155600	155600	0
57	20250516	191600	188367900	155600	155600	155600	155600	0
58	20250516	191500	188367900	155600	155600	155600	155600	0
59	20250516	191400	188367900	155600	155600	155600	155600	0
60	20250516	191300	188367900	155600	155600	155600	155600	0
61	20250516	191200	188367900	155600	155600	155600	155600	0
62	20250516	191100	188367900	155600	155600	155600	155600	55
63	20250516	191000	188367900	155600	155600	155600	155600	0
64	20250516	190900	188367900	155600	155600	155600	155600	0
65	20250516	190800	188367900	155600	155600	155600	155600	0
66	20250516	190700	188367900	155600	155600	155600	155600	0
67	20250516	190600	188367900	155600	155600	155600	155600	0
68	20250516	190500	188367900	155600	155600	155600	155600	0
69	20250516	190400	188367900	155600	155600	155600	155600	0
70	20250516	190300	188367900	155600	155600	155600	155600	0
71	20250516	190200	188367900	155600	155600	155600	155600	0
72	20250516	190100	188367900	155600	155600	155600	155600	0
73	20250516	190000	188367900	155600	155600	155600	155600	0
74	20250516	185900	188367900	155600	155600	155600	155600	0
75	20250516	185800	188367900	155600	155600	155600	155600	0
76	20250516	185700	188367900	155600	155600	155600	155600	0
77	20250516	185600	188367900	155600	155600	155600	155600	0
78	20250516	185500	188367900	155600	155600	155600	155600	0
79	20250516	185400	188367900	155600	155600	155600	155600	0
80	20250516	185300	188367900	155600	155600	155600	155600	0
81	20250516	185200	188367900	155600	155600	155600	155600	0
82	20250516	185100	188367900	155600	155600	155600	155600	0
83	20250516	185000	188367900	155600	155600	155600	155600	0
84	20250516	184900	188367900	155600	155600	155600	155600	0
85	20250516	184800	188367900	155600	155600	155600	155600	0
86	20250516	184700	188367900	155600	155600	155600	155600	0
87	20250516	184600	188367900	155600	155600	155600	155600	0
88	20250516	184500	188367900	155600	155600	155600	155600	0
89	20250516	184400	188367900	155600	155600	155600	155600	0
90	20250516	184300	188367900	155600	155600	155600	155600	0
91	20250516	184200	188367900	155600	155600	155600	155600	0
92	20250516	184100	188367900	155600	155600	155600	155600	55
93	20250516	184000	188367900	155600	155600	155600	155600	0
94	20250516	183900	188367900	155600	155600	155600	155600	0
95	20250516	183800	188367900	155600	155600	155600	155600	0
96	20250516	183700	188367900	155600	155600	155600	155600	0
97	20250516	183600	188367900	155600	155600	155600	155600	0
98	20250516	183500	188367900	155600	155600	155600	155600	0
99	20250516	183400	188367900	155600	155600	155600	155600	0
100	20250516	183300	188367900	155600	155600	155600	155600	0
101	20250516	183200	188367900	155600	155600	155600	155600	0
102	20250516	183100	188367900	155600	155600	155600	155600	0
103	20250516	183000	188367900	155600	155600	155600	155600	0
104	20250516	182900	188367900	155600	155600	155600	155600	0
105	20250516	182800	188367900	155600	155600	155600	155600	0
106	20250516	182700	188367900	155600	155600	155600	155600	0
107	20250516	182600	188367900	155600	155600	155600	155600	0
108	20250516	182500	188367900	155600	155600	155600	155600	0
109	20250516	182400	188367900	155600	155600	155600	155600	0
110	20250516	182300	188367900	155600	155600	155600	155600	0
111	20250516	182200	188367900	155600	155600	155600	155600	0
112	20250516	182100	188367900	155600	155600	155600	155600	0
113	20250516	182000	188367900	155600	155600	155600	155600	0
114	20250516	181900	188367900	155600	155600	155600	155600	0
115	20250516	181800	188367900	155600	155600	155600	155600	0
116	20250516	181700	188367900	155600	155600	155600	155600	0
117	20250516	181600	188367900	155600	155600	155600	155600	0
118	20250516	181500	188367900	155600	155600	155600	155600	0
119	20250516	181400	188367900	155600	155600	155600	155600	0
120	20250516	181300	188367900	155600	155600	155600	155600	0
121	20250516	181200	188367900	155600	155600	155600	155600	0
122	20250516	181100	188367900	155600	155600	155600	155600	55
123	20250516	181000	188367900	155600	155600	155600	155600	0
124	20250516	180900	188367900	155600	155600	155600	155600	0
125	20250516	180800	188367900	155600	155600	155600	155600	0
126	20250516	180700	188367900	155600	155600	155600	155600	0
127	20250516	180600	188367900	155600	155600	155600	155600	0
128	20250516	180500	188367900	155600	155600	155600	155600	0
129	20250516	180400	188367900	155600	155600	155600	155600	0
130	20250516	180300	188367900	155600	155600	155600	155600	0
131	20250516	180200	188367900	155600	155600	155600	155600	0
132	20250516	180100	188367900	155600	155600	155600	155600	0
133	20250516	180000	188367900	155600	155600	155600	155600	0
134	20250516	175900	188367900	155600	155600	155600	155600	0
135	20250516	175800	188367900	155600	155600	155600	155600	0
136	20250516	175700	188367900	155600	155600	155600	155600	0
137	20250516	175600	188367900	155600	155600	155600	155600	0
138	20250516	175500	188367900	155600	155600	155600	155600	0
139	20250516	175400	188367900	155600	155600	155600	155600	0
140	20250516	175300	188367900	155600	155600	155600	155600	0
141	20250516	175200	188367900	155600	155600	155600	155600	0
142	20250516	175100	188367900	155600	155600	155600	155600	0
143	20250516	175000	188367900	155600	155600	155600	155600	0
144	20250516	174900	188367900	155600	155600	155600	155600	0
145	20250516	174800	188367900	155600	155600	155600	155600	0
146	20250516	174700	188367900	155600	155600	155600	155600	0
147	20250516	174600	188367900	155600	155600	155600	155600	0
148	20250516	174500	188367900	155600	155600	155600	155600	0
149	20250516	174400	188367900	155600	155600	155600	155600	0
150	20250516	174300	188367900	155600	155600	155600	155600	0
151	20250516	174200	188367900	155600	155600	155600	155600	0
152	20250516	174100	188367900	155600	155600	155600	155600	55
153	20250516	174000	188367900	155600	155600	155600	155600	0
154	20250516	173900	188367900	155600	155600	155600	155600	0
155	20250516	173800	188367900	155600	155600	155600	155600	0
156	20250516	173700	188367900	155600	155600	155600	155600	0
157	20250516	173600	188367900	155600	155600	155600	155600	0
158	20250516	173500	188367900	155600	155600	155600	155600	0
159	20250516	173400	188367900	155600	155600	155600	155600	0
160	20250516	173300	188367900	155600	155600	155600	155600	0
161	20250516	173200	188367900	155600	155600	155600	155600	0
162	20250516	173100	188367900	155600	155600	155600	155600	0
163	20250516	173000	188367900	155600	155600	155600	155600	0
164	20250516	172900	188367900	155600	155600	155600	155600	0
165	20250516	172800	188367900	155600	155600	155600	155600	0
166	20250516	172700	188367900	155600	155600	155600	155600	0
167	20250516	172600	188367900	155600	155600	155600	155600	0
168	20250516	172500	188367900	155600	155600	155600	155600	0
169	20250516	172400	188367900	155600	155600	155600	155600	0
170	20250516	172300	188367900	155600	155600	155600	155600	0
171	20250516	172200	188367900	155600	155600	155600	155600	0
172	20250516	172100	188367900	155600	155600	155600	155600	0
173	20250516	172000	188367900	155600	155600	155600	155600	0
174	20250516	171900	188367900	155600	155600	155600	155600	0
175	20250516	171800	188367900	155600	155600	155600	155600	0
176	20250516	171700	188367900	155600	155600	155600	155600	0
177	20250516	171600	188367900	155600	155600	155600	155600	0
178	20250516	171500	188367900	155600	155600	155600	155600	0
179	20250516	171400	188367900	155600	155600	155600	155600	0
180	20250516	171300	188367900	155600	155600	155600	155600	0
181	20250516	171200	188367900	155600	155600	155600	155600	0
182	20250516	171100	188367900	155600	155600	155600	155600	55
183	20250516	171000	188367900	155600	155600	155600	155600	0
184	20250516	170900	188367900	155600	155600	155600	155600	0
185	20250516	170800	188367900	155600	155600	155600	155600	0
186	20250516	170700	188367900	155600	155600	155600	155600	0
187	20250516	170600	188367900	155600	155600	155600	155600	0
188	20250516	170500	188367900	155600	155600	155600	155600	0
189	20250516	170400	188367900	155600	155600	155600	155600	0
190	20250516	170300	188367900	155600	155600	155600	155600	0
191	20250516	170200	188367900	155600	155600	155600	155600	0
192	20250516	170100	188367900	155600	155600	155600	155600	0
193	20250516	170000	188367900	155600	155600	155600	155600	0
194	20250516	165900	188367900	155600	155600	155600	155600	0
195	20250516	165800	188367900	155600	155600	155600	155600	0
196	20250516	165700	188367900	155600	155600	155600	155600	0
197	20250516	165600	188367900	155600	155600	155600	155600	0
198	20250516	165500	188367900	155600	155600	155600	155600	0
199	20250516	165400	188367900	155600	155600	155600	155600	0
200	20250516	165300	188367900	155600	155600	155600	155600	0
201	20250516	165200	188367900	155600	155600	155600	155600	0
202	20250516	165100	188367900	155600	155600	155600	155600	0
203	20250516	165000	188367900	155600	155600	155600	155600	0
204	20250516	164900	188367900	155600	155600	155600	155600	0
205	20250516	164800	188367900	155600	155600	155600	155600	0
206	20250516	164700	188367900	155600	155600	155600	155600	0
207	20250516	164600	188367900	155600	155600	155600	155600	0
208	20250516	164500	188367900	155600	155600	155600	155600	0
209	20250516	164400	188367900	155600	155600	155600	155600	0
210	20250516	164300	188367900	155600	155600	155600	155600	0
211	20250516	164200	188367900	155600	155600	155600	155600	0
212	20250516	164100	188367900	155600	155600	155600	155600	55
213	20250516	164000	188367900	155600	155600	155600	155600	0
214	20250516	163900	188367900	155600	155600	155600	155600	0
215	20250516	163800	188367900	155600	155600	155600	155600	0
216	20250516	163700	188367900	155600	155600	155600	155600	0
217	20250516	163600	188367900	155600	155600	155600	155600	0
218	20250516	163500	188367900	155600	155600	155600	155600	0
219	20250516	163400	188367900	155600	155600	155600	155600	0
220	20250516	163300	188367900	155600	155600	155600	155600	0
221	20250516	163200	188367900	155600	155600	155600	155600	0
222	20250516	163100	188367900	155600	155600	155600	155600	0
223	20250516	163000	188367900	155600	155600	155600	155600	0
224	20250516	162900	188367900	155600	155600	155600	155600	0
225	20250516	162800	188367900	155600	155600	155600	155600	0
226	20250516	162700	188367900	155600	155600	155600	155600	0
227	20250516	162600	188367900	155600	155600	155600	155600	0
228	20250516	162500	188367900	155600	155600	155600	155600	0
229	20250516	162400	188367900	155600	155600	155600	155600	0
230	20250516	162300	188367900	155600	155600	155600	155600	0
231	20250516	162200	188367900	155600	155600	155600	155600	0
232	20250516	162100	188367900	155600	155600	155600	155600	0
233	20250516	162000	188367900	155600	155600	155600	155600	0
234	20250516	161900	188367900	155600	155600	155600	155600	0
235	20250516	161800	188367900	155600	155600	155600	155600	0
236	20250516	161700	188367900	155600	155600	155600	155600	0
237	20250516	161600	188367900	155600	155600	155600	155600	0
238	20250516	161500	188367900	155600	155600	155600	155600	0
239	20250516	161400	188367900	155600	155600	155600	155600	0
240	20250516	161300	188367900	155600	155600	155600	155600	0
241	20250516	161200	188367900	155600	155600	155600	155600	0
242	20250516	161100	188367900	155600	155600	155600	155600	55
243	20250516	161000	188367900	155600	155600	155600	155600	0
244	20250516	160900	188367900	155600	155600	155600	155600	0
245	20250516	160800	188367900	155600	155600	155600	155600	0
246	20250516	160700	188367900	155600	155600	155600	155600	0
247	20250516	160600	188367900	155600	155600	155600	155600	0
248	20250516	160500	188367900	155600	155600	155600	155600	0
249	20250516	160400	188367900	155600	155600	155600	155600	0
250	20250516	160300	188367900	155600	155600	155600	155600	0
251	20250516	160200	188367900	155600	155600	155600	155600	0
252	20250516	160100	188367900	155600	155600	155600	155600	0
253	20250516	160000	188367900	155600	155600	155600	155600	0
254	20250516	155900	188367900	155600	155600	155600	155600	0
255	20250516	155800	188367900	155600	155600	155600	155600	0
256	20250516	155700	188367900	155600	155600	155600	155600	0
257	20250516	155600	188367900	155600	155600	155600	155600	0
258	20250516	155500	188367900	155600	155600	155600	155600	0
259	20250516	155400	188367900	155600	155600	155600	155600	0
260	20250516	155300	188367900	155600	155600	155600	155600	0
261	20250516	155200	188367900	155600	155600	155600	155600	0
262	20250516	155100	188367900	155600	155600	155600	155600	0
263	20250516	155000	188367900	155600	155600	155600	155600	0
264	20250516	154900	188367900	155600	155600	155600	155600	0
265	20250516	154800	188367900	155600	155600	155600	155600	0
266	20250516	154700	188367900	155600	155600	155600	155600	0
267	20250516	154600	188367900	155600	155600	155600	155600	0
268	20250516	154500	188367900	155600	155600	155600	155600	0
269	20250516	154400	188367900	155600	155600	155600	155600	0
270	20250516	154300	188367900	155600	155600	155600	155600	0
271	20250516	154200	188367900	155600	155600	155600	155600	0
272	20250516	154100	188367900	155600	155600	155600	155600	55
273	20250516	154000	188367900	155600	155600	155600	155600	0
274	20250516	153900	188367900	155600	155600	155600	155600	0
275	20250516	153800	188367900	155600	155600	155600	155600	0
276	20250516	153700	188367900	155600	155600	155600	155600	0
277	20250516	153600	188367900	155600	155600	155600	155600	0
278	20250516	153500	188367900	155600	155600	155600	155600	0
279	20250516	153400	188367900	155600	155600	155600	155600	0
280	20250516	153300	188367900	155600	155600	155600	155600	0
281	20250516	153200	188367900	155600	155600	155600	155600	0
282	20250516	153100	188367900	155600	155600	155600	155600	0
283	20250516	153000	188367900	155600	155600	155600	155600	55
284	20250516	152900	179809900	157000	157000	157000	157000	0
285	20250516	152800	179809900	157000	157000	157000	157000	0
286	20250516	152700	179809900	157000	157000	157000	157000	0
287	20250516	152600	179809900	157000	157000	157000	157000	0
288	20250516	152500	179809900	157000	157000	157000	157000	0
289	20250516	152400	179809900	157000	157000	157000	157000	0
290	20250516	152300	179809900	157000	157000	157000	157000	0
291	20250516	152200	179809900	157000	157000	157000	157000	0
292	20250516	152100	179809900	157000	157000	157000	157000	0
293	20250516	152000	179809900	157000	157000	157000	157000	0
294	20250516	151900	179809900	157000	157200	157200	155900	12
295	20250516	151800	177932500	157200	157200	157200	157200	0
296	20250516	151700	177932500	157200	157200	157200	156900	4
297	20250516	151600	177304000	157200	157200	157200	157200	5
298	20250516	151500	176518000	156900	157200	157200	156900	5
299	20250516	151400	175732600	157100	157100	157100	157100	0
300	20250516	151300	175732600	157100	157100	157100	156900	7
301	20250516	151200	174633500	156700	157100	157100	156700	8
302	20250516	151100	173379500	157100	157100	157100	157100	0
303	20250516	151000	173379500	157100	156600	157100	156600	3
304	20250516	150900	172908700	157200	157200	157200	157200	0
305	20250516	150800	172908700	157200	157200	157200	157200	0
306	20250516	150700	172908700	157200	157000	157200	157000	22
307	20250516	150600	169454400	156800	156800	156800	156800	0
308	20250516	150500	169454400	156800	156800	156800	156800	3
309	20250516	150400	168984000	156400	156400	156400	156400	0
310	20250516	150300	168984000	156400	156400	156400	156400	0
311	20250516	150200	168984000	156400	156300	156400	156300	3
312	20250516	150100	168514900	156200	156300	156800	156200	7
313	20250516	150000	167419600	156300	157100	157700	156300	15
314	20250516	145900	165068000	157200	157000	157200	156100	108
315	20250516	145800	148123400	157000	156900	157000	156800	5
316	20250516	145700	147338900	157300	156200	157300	156100	19
317	20250516	145600	144365100	156200	156200	156200	156200	0
318	20250516	145500	144365100	156200	156200	156200	156200	2
319	20250516	145400	144052700	156400	156400	156500	156400	7
320	20250516	145300	142957500	156400	156400	156400	156400	0
321	20250516	145200	142957500	156400	156400	156400	156400	1
322	20250516	145100	142801100	156200	156200	156200	156200	0
323	20250516	145000	142801100	156200	156200	156200	156200	0
324	20250516	144900	142801100	156200	156200	156200	156200	2
325	20250516	144800	142488700	156500	156400	156700	156300	12
326	20250516	144700	140611700	156500	156400	156500	156400	2
327	20250516	144600	140298800	156400	156400	156400	156400	2
328	20250516	144500	139986000	156400	156400	156400	156400	0
329	20250516	144400	139986000	156400	156400	156400	156400	1
330	20250516	144300	139829600	156400	156400	156400	156400	2
331	20250516	144200	139516800	156400	156400	156400	156400	0
332	20250516	144100	139516800	156400	156400	156400	156400	0
333	20250516	144000	139516800	156400	156400	156400	156400	2
334	20250516	143900	139204000	156300	156300	156300	156300	1
335	20250516	143800	139047700	156300	156300	156300	156300	0
336	20250516	143700	139047700	156300	156300	156300	156300	2
337	20250516	143600	138735100	156300	156300	156300	156300	0
338	20250516	143500	138735100	156300	156300	156300	156300	1
339	20250516	143400	138578800	156300	156300	156300	156300	0
340	20250516	143300	138578800	156300	156300	156300	156300	0
341	20250516	143200	138578800	156300	156300	156300	156300	2
342	20250516	143100	138266200	156300	156300	156300	156300	1
343	20250516	143000	138109900	156100	156100	156100	156100	0
344	20250516	142900	138109900	156100	156100	156100	156100	0
345	20250516	142800	138109900	156100	156100	156100	156100	0
346	20250516	142700	138109900	156100	156100	156100	156100	0
347	20250516	142600	138109900	156100	156100	156100	156100	0
348	20250516	142500	138109900	156100	156100	156100	156100	0
349	20250516	142400	138109900	156100	156100	156100	156100	0
350	20250516	142300	138109900	156100	156100	156100	156100	0
351	20250516	142200	138109900	156100	156100	156100	156100	0
352	20250516	142100	138109900	156100	156000	156400	155700	54
353	20250516	142000	129674000	156000	156000	156000	156000	1
354	20250516	141900	129518000	156000	156000	156000	156000	0
355	20250516	141800	129518000	156000	156000	156000	156000	1
356	20250516	141700	129362000	156000	156000	156000	156000	0
357	20250516	141600	129362000	156000	156000	156000	156000	0
358	20250516	141500	129362000	156000	156000	156000	156000	0
359	20250516	141400	129362000	156000	156000	156000	156000	0
360	20250516	141300	129362000	156000	156000	156000	156000	0
361	20250516	141200	129362000	156000	156000	156000	156000	0
362	20250516	141100	129362000	156000	156000	156000	156000	1
363	20250516	141000	129206000	156000	156000	156000	156000	2
364	20250516	140900	128894000	156000	156000	156000	156000	0
365	20250516	140800	128894000	156000	156000	156000	156000	0
366	20250516	140700	128894000	156000	156000	156000	156000	0
367	20250516	140600	128894000	156000	156000	156000	156000	0
368	20250516	140500	128894000	156000	156000	156000	156000	0
369	20250516	140400	128894000	156000	156000	156000	156000	0
370	20250516	140300	128894000	156000	156000	156000	156000	1
371	20250516	140200	128738000	155700	155700	155700	155700	0
372	20250516	140100	128738000	155700	155700	155700	155700	0
373	20250516	140000	128738000	155700	155700	155700	155700	0
374	20250516	135900	128738000	155700	155700	155700	155700	0
375	20250516	135800	128738000	155700	155700	155700	155700	0
376	20250516	135700	128738000	155700	155700	155700	155700	0
377	20250516	135600	128738000	155700	155700	155700	155700	1
378	20250516	135500	128582300	155900	155900	155900	155900	0
379	20250516	135400	128582300	155900	155900	155900	155900	0
380	20250516	135300	128582300	155900	155900	155900	155900	0
381	20250516	135200	128582300	155900	155700	155900	155700	3
382	20250516	135100	128115000	155700	155700	155700	155700	0
383	20250516	135000	128115000	155700	155700	155700	155700	0
384	20250516	134900	128115000	155700	155700	155700	155700	0
385	20250516	134800	128115000	155700	155700	155700	155700	0
386	20250516	134700	128115000	155700	155700	155700	155700	0
387	20250516	134600	128115000	155700	156000	156400	155600	19
388	20250516	134500	125156400	155900	156600	156600	155700	123
389	20250516	134400	105957000	156600	156600	156600	156600	0
390	20250516	134300	105957000	156600	156600	156600	156600	0
391	20250516	134200	105957000	156600	156600	156600	156600	0
392	20250516	134100	105957000	156600	156600	156600	156600	0
393	20250516	134000	105957000	156600	156600	156600	156600	0
394	20250516	133900	105957000	156600	156600	156600	156600	0
395	20250516	133800	105957000	156600	156600	156600	156600	0
396	20250516	133700	105957000	156600	156600	156600	156600	0
397	20250516	133600	105957000	156600	156600	156600	156600	0
398	20250516	133500	105957000	156600	156600	156600	156600	0
399	20250516	133400	105957000	156600	156600	156600	156600	0
400	20250516	133300	105957000	156600	156600	156600	156600	0
401	20250516	133200	105957000	156600	156600	156600	156600	0
402	20250516	133100	105957000	156600	156600	156600	156600	0
403	20250516	133000	105957000	156600	156600	156600	156600	0
404	20250516	132900	105957000	156600	156600	156600	156600	0
405	20250516	132800	105957000	156600	156600	156600	156600	0
406	20250516	132700	105957000	156600	156600	156600	156600	0
407	20250516	132600	105957000	156600	156600	156600	156600	0
408	20250516	132500	105957000	156600	156600	156600	156600	0
409	20250516	132400	105957000	156600	156600	156600	156600	0
410	20250516	132300	105957000	156600	156600	156600	156600	0
411	20250516	132200	105957000	156600	157000	157000	156600	24
412	20250516	132100	102191800	156800	156800	156800	156800	0
413	20250516	132000	102191800	156800	156800	156800	156800	0
414	20250516	131900	102191800	156800	156800	156800	156800	0
415	20250516	131800	102191800	156800	156800	156800	156800	0
416	20250516	131700	102191800	156800	156800	156800	156800	0
417	20250516	131600	102191800	156800	156800	156800	156800	0
418	20250516	131500	102191800	156800	156800	156800	156800	0
419	20250516	131400	102191800	156800	156800	156800	156800	1
420	20250516	131300	102035000	157000	157000	157000	156900	12
421	20250516	131200	100151300	157100	157100	157100	157100	0
422	20250516	131100	100151300	157100	157100	157100	157100	0
423	20250516	131000	100151300	157100	157100	157100	157100	0
424	20250516	130900	100151300	157100	157100	157100	157100	0
425	20250516	130800	100151300	157100	157100	157100	157100	0
426	20250516	130700	100151300	157100	157100	157100	157100	0
427	20250516	130600	100151300	157100	157100	157100	157100	0
428	20250516	130500	100151300	157100	157100	157100	157100	0
429	20250516	130400	100151300	157100	157100	157100	157100	0
430	20250516	130300	100151300	157100	157100	157100	157100	0
431	20250516	130200	100151300	157100	157100	157100	157100	0
432	20250516	130100	100151300	157100	157100	157100	157100	1
433	20250516	130000	99994200	157100	157100	157100	157100	0
434	20250516	125900	99994200	157100	157100	157100	157100	0
435	20250516	125800	99994200	157100	157100	157100	157100	2
436	20250516	125700	99680000	157100	157100	157100	157100	0
437	20250516	125600	99680000	157100	157100	157100	157100	0
438	20250516	125500	99680000	157100	157100	157100	157100	1
439	20250516	125400	99522900	157100	157100	157100	157100	0
440	20250516	125300	99522900	157100	157100	157100	157100	0
441	20250516	125200	99522900	157100	157100	157100	157100	1
442	20250516	125100	99365800	157200	157200	157200	157200	0
443	20250516	125000	99365800	157200	157200	157200	157200	0
444	20250516	124900	99365800	157200	157200	157200	157200	0
445	20250516	124800	99365800	157200	157200	157200	157200	0
446	20250516	124700	99365800	157200	157200	157200	157200	0
447	20250516	124600	99365800	157200	157200	157200	157200	0
448	20250516	124500	99365800	157200	157200	157200	157200	0
449	20250516	124400	99365800	157200	157200	157200	157200	0
450	20250516	124300	99365800	157200	157200	157200	157200	0
451	20250516	124200	99365800	157200	157200	157200	157200	0
452	20250516	124100	99365800	157200	157200	157200	157200	0
453	20250516	124000	99365800	157200	157200	157200	157200	0
454	20250516	123900	99365800	157200	157200	157200	157200	0
455	20250516	123800	99365800	157200	157200	157200	157200	0
456	20250516	123700	99365800	157200	157400	157400	157200	7
457	20250516	123600	98264300	157300	157300	157300	157300	0
458	20250516	123500	98264300	157300	157300	157300	157300	0
459	20250516	123400	98264300	157300	157300	157500	157300	3
460	20250516	123300	97792200	158000	158000	158000	158000	0
461	20250516	123200	97792200	158000	158000	158000	158000	1
462	20250516	123100	97634200	157200	157200	157200	157200	0
463	20250516	123000	97634200	157200	157200	157200	157200	0
464	20250516	122900	97634200	157200	157200	157200	157200	1
465	20250516	122800	97477000	157300	157300	157300	157300	1
466	20250516	122700	97319700	156700	156700	156700	156700	0
467	20250516	122600	97319700	156700	156700	156700	156700	0
468	20250516	122500	97319700	156700	156700	156700	156700	0
469	20250516	122400	97319700	156700	156700	156700	156700	0
470	20250516	122300	97319700	156700	157600	157600	156700	17
471	20250516	122200	94641900	157500	157500	157500	157500	0
472	20250516	122100	94641900	157500	157500	157500	157500	0
473	20250516	122000	94641900	157500	157700	157700	157500	3
474	20250516	121900	94169200	157400	157100	157400	157100	2
475	20250516	121800	93854700	157000	157000	157000	157000	1
476	20250516	121700	93697700	156900	156900	156900	156800	4
477	20250516	121600	93070200	157400	156500	157400	156500	7
478	20250516	121500	91970400	156300	156300	156300	156300	0
479	20250516	121400	91970400	156300	156300	156300	156300	1
480	20250516	121300	91814100	156200	156300	156800	156200	8
481	20250516	121200	90563800	156200	156100	156600	155800	24
482	20250516	121100	86815300	156100	156400	157200	155500	67
483	20250516	121000	76345700	155600	158100	158100	155500	174
484	20250516	120900	49038200	158100	158100	158100	158100	0
485	20250516	120800	49038200	158100	158100	158100	158100	0
486	20250516	120700	49038200	158100	158100	158100	158100	1
487	20250516	120600	48880100	158100	158100	158100	158100	0
488	20250516	120500	48880100	158100	158100	158100	158100	0
489	20250516	120400	48880100	158100	158100	158100	158100	0
490	20250516	120300	48880100	158100	158100	158100	158100	0
491	20250516	120200	48880100	158100	158100	158100	158100	0
492	20250516	120100	48880100	158100	158100	158100	158100	1
493	20250516	120000	48722000	157900	157900	157900	157900	0
494	20250516	115900	48722000	157900	157900	157900	157900	0
495	20250516	115800	48722000	157900	158000	158000	157900	2
496	20250516	115700	48406100	158200	158200	158200	158200	0
497	20250516	115600	48406100	158200	158200	158200	158200	0
498	20250516	115500	48406100	158200	158200	158200	158200	0
499	20250516	115400	48406100	158200	158200	158200	158200	0
500	20250516	115300	48406100	158200	158200	158200	158200	0
501	20250516	115200	48406100	158200	158100	158200	157900	9
502	20250516	115100	46983800	158000	158000	158000	158000	0
503	20250516	115000	46983800	158000	158000	158000	158000	0
504	20250516	114900	46983800	158000	158000	158000	158000	0
505	20250516	114800	46983800	158000	158000	158000	158000	1
506	20250516	114700	46825800	157900	157900	157900	157900	0
507	20250516	114600	46825800	157900	157900	157900	157900	0
508	20250516	114500	46825800	157900	157900	157900	157900	4
509	20250516	114400	46194200	157600	157600	157600	157600	0
510	20250516	114300	46194200	157600	157600	157600	157600	0
511	20250516	114200	46194200	157600	157600	157600	157600	0
512	20250516	114100	46194200	157600	157600	157600	157600	0
513	20250516	114000	46194200	157600	157600	157600	157600	0
514	20250516	113900	46194200	157600	157600	157600	157600	1
515	20250516	113800	46036600	157600	157600	157600	157600	0
516	20250516	113700	46036600	157600	157600	157600	157600	0
517	20250516	113600	46036600	157600	157600	157600	157600	1
518	20250516	113500	45879000	157400	157400	157400	157400	0
519	20250516	113400	45879000	157400	157400	157400	157400	0
520	20250516	113300	45879000	157400	157400	157400	157400	0
521	20250516	113200	45879000	157400	157400	157400	157400	0
522	20250516	113100	45879000	157400	157400	157400	157400	0
523	20250516	113000	45879000	157400	157400	157400	157400	0
524	20250516	112900	45879000	157400	157400	157400	157400	0
525	20250516	112800	45879000	157400	157400	157400	157400	0
526	20250516	112700	45879000	157400	157400	157400	157400	6
527	20250516	112600	44934600	157300	157300	157300	157300	0
528	20250516	112500	44934600	157300	157300	157300	157300	0
529	20250516	112400	44934600	157300	157300	157300	157300	0
530	20250516	112300	44934600	157300	157300	157300	157300	0
531	20250516	112200	44934600	157300	157300	157300	157300	0
532	20250516	112100	44934600	157300	157400	157400	157300	2
533	20250516	112000	44619900	157200	157200	157200	157200	0
534	20250516	111900	44619900	157200	157200	157200	157200	0
535	20250516	111800	44619900	157200	157200	157200	157200	0
536	20250516	111700	44619900	157200	157200	157200	157200	0
537	20250516	111600	44619900	157200	157200	157200	157200	0
538	20250516	111500	44619900	157200	157200	157200	157200	0
539	20250516	111400	44619900	157200	157200	157200	157200	0
540	20250516	111300	44619900	157200	157200	157200	157200	0
541	20250516	111200	44619900	157200	157300	157300	157200	6
542	20250516	111100	43676200	157500	157500	157500	157500	0
543	20250516	111000	43676200	157500	157500	157500	157500	0
544	20250516	110900	43676200	157500	157500	157500	157500	0
545	20250516	110800	43676200	157500	157500	157500	157500	0
546	20250516	110700	43676200	157500	157500	157500	157500	0
547	20250516	110600	43676200	157500	157500	157500	157500	0
548	20250516	110500	43676200	157500	157000	157500	157000	3
549	20250516	110400	43204700	157000	157000	157000	157000	0
550	20250516	110300	43204700	157000	157000	157000	157000	1
551	20250516	110200	43047700	156900	156900	156900	156900	0
552	20250516	110100	43047700	156900	156900	156900	156900	0
553	20250516	110000	43047700	156900	156900	156900	156900	0
554	20250516	105900	43047700	156900	156900	156900	156900	0
555	20250516	105800	43047700	156900	156900	156900	156900	0
556	20250516	105700	43047700	156900	157000	157400	156900	3
557	20250516	105600	42576400	157000	157000	157000	157000	0
558	20250516	105500	42576400	157000	157000	157000	157000	0
559	20250516	105400	42576400	157000	157000	157000	157000	5
560	20250516	105300	41791400	156700	156700	156700	156700	0
561	20250516	105200	41791400	156700	156700	156700	156700	0
562	20250516	105100	41791400	156700	156700	156700	156700	0
563	20250516	105000	41791400	156700	156700	156700	156700	0
564	20250516	104900	41791400	156700	156700	156700	156700	0
565	20250516	104800	41791400	156700	156700	156700	156700	0
566	20250516	104700	41791400	156700	156700	156700	156700	0
567	20250516	104600	41791400	156700	157100	157200	156700	5
568	20250516	104500	41006600	157000	157100	157300	157000	3
569	20250516	104400	40535200	156900	156900	156900	156900	0
570	20250516	104300	40535200	156900	156900	156900	156900	0
571	20250516	104200	40535200	156900	156900	156900	156900	0
572	20250516	104100	40535200	156900	156900	156900	156900	0
573	20250516	104000	40535200	156900	156900	156900	156900	0
574	20250516	103900	40535200	156900	156900	156900	156900	0
575	20250516	103800	40535200	156900	156900	156900	156900	0
576	20250516	103700	40535200	156900	156900	156900	156900	0
577	20250516	103600	40535200	156900	157000	157400	156900	3
578	20250516	103500	40063900	157300	157300	157300	157300	0
579	20250516	103400	40063900	157300	157300	157300	157300	0
580	20250516	103300	40063900	157300	157000	157300	157000	4
581	20250516	103200	39435300	156900	157100	157100	156900	3
582	20250516	103100	38964300	157500	157500	157500	157500	0
583	20250516	103000	38964300	157500	157600	157600	157500	3
584	20250516	102900	38491600	156900	156900	156900	156900	0
585	20250516	102800	38491600	156900	156900	156900	156900	0
586	20250516	102700	38491600	156900	156800	156900	156800	3
587	20250516	102600	38021000	156600	156600	156600	156600	0
588	20250516	102500	38021000	156600	156600	156600	156600	0
589	20250516	102400	38021000	156600	156600	156600	156600	2
590	20250516	102300	37707800	156300	156300	156300	156300	0
591	20250516	102200	37707800	156300	156300	156300	156300	0
592	20250516	102100	37707800	156300	156300	156300	156300	0
593	20250516	102000	37707800	156300	156300	156300	156300	0
594	20250516	101900	37707800	156300	156300	156300	156300	0
595	20250516	101800	37707800	156300	156300	156300	156300	0
596	20250516	101700	37707800	156300	156300	156300	156300	0
597	20250516	101600	37707800	156300	156300	156300	156300	0
598	20250516	101500	37707800	156300	156300	156300	156300	0
599	20250516	101400	37707800	156300	156300	156300	156300	0
600	20250516	101300	37707800	156300	156300	156300	156300	0
601	20250516	101200	37707800	156300	156200	156300	156200	2
602	20250516	101100	37395300	156300	156300	156300	156300	0
603	20250516	101000	37395300	156300	156300	156300	156300	0
604	20250516	100900	37395300	156300	156100	156300	156100	2
605	20250516	100800	37082900	156100	156100	156100	156100	0
606	20250516	100700	37082900	156100	156100	156100	156100	0
607	20250516	100600	37082900	156100	156100	156100	156100	0
608	20250516	100500	37082900	156100	156100	156100	156100	0
609	20250516	100400	37082900	156100	156100	156100	156100	0
610	20250516	100300	37082900	156100	156100	156100	156100	0
611	20250516	100200	37082900	156100	156100	156100	156100	0
612	20250516	100100	37082900	156100	156100	156100	156100	0
613	20250516	100000	37082900	156100	156100	156100	156100	1
614	20250516	095900	36926800	155800	155800	155800	155800	0
615	20250516	095800	36926800	155800	155800	155800	155800	0
616	20250516	095700	36926800	155800	155800	155800	155800	1
617	20250516	095600	36771000	155800	155800	155800	155800	0
618	20250516	095500	36771000	155800	155800	155800	155800	1
619	20250516	095400	36615200	155700	155700	155700	155700	0
620	20250516	095300	36615200	155700	155700	155700	155700	0
621	20250516	095200	36615200	155700	155700	155700	155700	0
622	20250516	095100	36615200	155700	155700	155700	155700	1
623	20250516	095000	36459500	155500	155500	155500	155500	0
624	20250516	094900	36459500	155500	155500	155500	155500	0
625	20250516	094800	36459500	155500	155900	156100	155500	6
626	20250516	094700	35524600	155700	156100	156200	155500	18
627	20250516	094600	32720400	156000	156000	156000	156000	0
628	20250516	094500	32720400	156000	156000	156000	156000	0
629	20250516	094400	32720400	156000	156000	156000	156000	0
630	20250516	094300	32720400	156000	156000	156000	156000	0
631	20250516	094200	32720400	156000	156000	156000	156000	0
632	20250516	094100	32720400	156000	156000	156000	156000	0
633	20250516	094000	32720400	156000	156000	156000	156000	0
634	20250516	093900	32720400	156000	156000	156000	156000	0
635	20250516	093800	32720400	156000	156000	156000	156000	0
636	20250516	093700	32720400	156000	156000	156000	156000	0
637	20250516	093600	32720400	156000	156000	156000	156000	0
638	20250516	093500	32720400	156000	156000	156000	156000	0
639	20250516	093400	32720400	156000	156200	156200	156000	12
640	20250516	093300	30848000	156200	156200	156200	156200	2
641	20250516	093200	30535600	156700	156700	156700	156700	0
642	20250516	093100	30535600	156700	156700	156700	156700	0
643	20250516	093000	30535600	156700	156700	156700	156700	0
644	20250516	092900	30535600	156700	156700	156700	156700	0
645	20250516	092800	30535600	156700	156700	156700	156700	0
646	20250516	092700	30535600	156700	156700	156700	156700	0
647	20250516	092600	30535600	156700	156700	156700	156700	1
648	20250516	092500	30378900	156500	156500	156500	156500	0
649	20250516	092400	30378900	156500	156500	156500	156500	0
650	20250516	092300	30378900	156500	156500	156500	156500	0
651	20250516	092200	30378900	156500	156500	156500	156500	0
652	20250516	092100	30378900	156500	156500	156500	156500	0
653	20250516	092000	30378900	156500	156500	156500	156500	1
654	20250516	091900	30222400	156200	156200	156200	156200	0
655	20250516	091800	30222400	156200	156200	156200	156200	2
656	20250516	091700	29910000	156300	156300	156300	156200	19
657	20250516	091600	26940400	156200	156200	156200	156200	0
658	20250516	091500	26940400	156200	156200	156200	156200	2
659	20250516	091400	26628000	156500	157000	157000	156000	31
660	20250516	091300	21783400	157200	157200	157200	157200	0
661	20250516	091200	21783400	157200	157200	157200	157200	3
662	20250516	091100	21311800	157000	157000	157000	157000	0
663	20250516	091000	21311800	157000	157000	157000	157000	0
664	20250516	090900	21311800	157000	157900	158000	157000	66
665	20250516	090800	10895100	157900	157900	157900	157900	31
666	20250516	090700	6000200	157900	157900	157900	157900	38
667	20250516	090600	0	157900	157900	157900	157900	0
668	20250516	090500	0	157900	157900	157900	157900	0
669	20250516	090400	0	157900	157900	157900	157900	0
670	20250516	090300	0	157900	157900	157900	157900	0
671	20250516	090200	0	157900	157900	157900	157900	0
672	20250516	090100	0	157900	157900	157900	157900	0
673	20250516	090000	0	157900	157900	157900	157900	0