KissMeData/298040/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	205000	29984333500	540000	540000	540000	540000	644
3	20250513	204900	29984333500	540000	540000	540000	540000	0
4	20250513	204800	29984333500	540000	540000	540000	540000	0
5	20250513	204700	29984333500	540000	540000	540000	540000	0
6	20250513	204600	29984333500	540000	540000	540000	540000	0
7	20250513	204500	29984333500	540000	540000	540000	540000	0
8	20250513	204400	29984333500	540000	540000	540000	540000	0
9	20250513	204300	29984333500	540000	540000	540000	540000	0
10	20250513	204200	29984333500	540000	540000	540000	540000	0
11	20250513	204100	29984333500	540000	540000	540000	540000	0
12	20250513	204000	29984333500	540000	540000	540000	540000	0
13	20250513	203900	29984333500	540000	540000	540000	540000	0
14	20250513	203800	29984333500	540000	540000	540000	540000	0
15	20250513	203700	29984333500	540000	540000	540000	540000	0
16	20250513	203600	29984333500	540000	540000	540000	540000	0
17	20250513	203500	29984333500	540000	540000	540000	540000	0
18	20250513	203400	29984333500	540000	540000	540000	540000	0
19	20250513	203300	29984333500	540000	540000	540000	540000	0
20	20250513	203200	29984333500	540000	540000	540000	540000	0
21	20250513	203100	29984333500	540000	540000	540000	540000	0
22	20250513	203000	29984333500	540000	540000	540000	540000	0
23	20250513	202900	29984333500	540000	540000	540000	540000	0
24	20250513	202800	29984333500	540000	540000	540000	540000	0
25	20250513	202700	29984333500	540000	540000	540000	540000	0
26	20250513	202600	29984333500	540000	540000	540000	540000	0
27	20250513	202500	29984333500	540000	540000	540000	540000	0
28	20250513	202400	29984333500	540000	540000	540000	540000	0
29	20250513	202300	29984333500	540000	540000	540000	540000	0
30	20250513	202200	29984333500	540000	540000	540000	540000	0
31	20250513	202100	29984333500	540000	540000	540000	540000	0
32	20250513	202000	29984333500	540000	540000	540000	540000	644
33	20250513	201900	29984333500	540000	540000	540000	540000	0
34	20250513	201800	29984333500	540000	540000	540000	540000	0
35	20250513	201700	29984333500	540000	540000	540000	540000	0
36	20250513	201600	29984333500	540000	540000	540000	540000	0
37	20250513	201500	29984333500	540000	540000	540000	540000	0
38	20250513	201400	29984333500	540000	540000	540000	540000	0
39	20250513	201300	29984333500	540000	540000	540000	540000	0
40	20250513	201200	29984333500	540000	540000	540000	540000	0
41	20250513	201100	29984333500	540000	540000	540000	540000	0
42	20250513	201000	29984333500	540000	540000	540000	540000	0
43	20250513	200900	29984333500	540000	540000	540000	540000	0
44	20250513	200800	29984333500	540000	540000	540000	540000	0
45	20250513	200700	29984333500	540000	540000	540000	540000	0
46	20250513	200600	29984333500	540000	540000	540000	540000	0
47	20250513	200500	29984333500	540000	540000	540000	540000	0
48	20250513	200400	29984333500	540000	540000	540000	540000	0
49	20250513	200300	29984333500	540000	540000	540000	540000	0
50	20250513	200200	29984333500	540000	540000	540000	540000	0
51	20250513	200100	29984333500	540000	540000	540000	540000	0
52	20250513	200000	29984333500	540000	540000	540000	540000	0
53	20250513	195900	29984333500	540000	540000	540000	540000	0
54	20250513	195800	29984333500	540000	540000	540000	540000	0
55	20250513	195700	29984333500	540000	540000	540000	540000	0
56	20250513	195600	29984333500	540000	540000	540000	540000	0
57	20250513	195500	29984333500	540000	540000	540000	540000	0
58	20250513	195400	29984333500	540000	540000	540000	540000	0
59	20250513	195300	29984333500	540000	540000	540000	540000	0
60	20250513	195200	29984333500	540000	540000	540000	540000	0
61	20250513	195100	29984333500	540000	540000	540000	540000	0
62	20250513	195000	29984333500	540000	540000	540000	540000	644
63	20250513	194900	29984333500	540000	540000	540000	540000	0
64	20250513	194800	29984333500	540000	540000	540000	540000	0
65	20250513	194700	29984333500	540000	540000	540000	540000	0
66	20250513	194600	29984333500	540000	540000	540000	540000	0
67	20250513	194500	29984333500	540000	540000	540000	540000	0
68	20250513	194400	29984333500	540000	540000	540000	540000	0
69	20250513	194300	29984333500	540000	540000	540000	540000	0
70	20250513	194200	29984333500	540000	540000	540000	540000	0
71	20250513	194100	29984333500	540000	540000	540000	540000	0
72	20250513	194000	29984333500	540000	540000	540000	540000	0
73	20250513	193900	29984333500	540000	540000	540000	540000	0
74	20250513	193800	29984333500	540000	540000	540000	540000	0
75	20250513	193700	29984333500	540000	540000	540000	540000	0
76	20250513	193600	29984333500	540000	540000	540000	540000	0
77	20250513	193500	29984333500	540000	540000	540000	540000	0
78	20250513	193400	29984333500	540000	540000	540000	540000	0
79	20250513	193300	29984333500	540000	540000	540000	540000	0
80	20250513	193200	29984333500	540000	540000	540000	540000	0
81	20250513	193100	29984333500	540000	540000	540000	540000	0
82	20250513	193000	29984333500	540000	540000	540000	540000	0
83	20250513	192900	29984333500	540000	540000	540000	540000	0
84	20250513	192800	29984333500	540000	540000	540000	540000	0
85	20250513	192700	29984333500	540000	540000	540000	540000	0
86	20250513	192600	29984333500	540000	540000	540000	540000	0
87	20250513	192500	29984333500	540000	540000	540000	540000	0
88	20250513	192400	29984333500	540000	540000	540000	540000	0
89	20250513	192300	29984333500	540000	540000	540000	540000	0
90	20250513	192200	29984333500	540000	540000	540000	540000	0
91	20250513	192100	29984333500	540000	540000	540000	540000	0
92	20250513	192000	29984333500	540000	540000	540000	540000	644
93	20250513	191900	29984333500	540000	540000	540000	540000	0
94	20250513	191800	29984333500	540000	540000	540000	540000	0
95	20250513	191700	29984333500	540000	540000	540000	540000	0
96	20250513	191600	29984333500	540000	540000	540000	540000	0
97	20250513	191500	29984333500	540000	540000	540000	540000	0
98	20250513	191400	29984333500	540000	540000	540000	540000	0
99	20250513	191300	29984333500	540000	540000	540000	540000	0
100	20250513	191200	29984333500	540000	540000	540000	540000	0
101	20250513	191100	29984333500	540000	540000	540000	540000	0
102	20250513	191000	29984333500	540000	540000	540000	540000	0
103	20250513	190900	29984333500	540000	540000	540000	540000	0
104	20250513	190800	29984333500	540000	540000	540000	540000	0
105	20250513	190700	29984333500	540000	540000	540000	540000	0
106	20250513	190600	29984333500	540000	540000	540000	540000	0
107	20250513	190500	29984333500	540000	540000	540000	540000	0
108	20250513	190400	29984333500	540000	540000	540000	540000	0
109	20250513	190300	29984333500	540000	540000	540000	540000	0
110	20250513	190200	29984333500	540000	540000	540000	540000	0
111	20250513	190100	29984333500	540000	540000	540000	540000	0
112	20250513	190000	29984333500	540000	540000	540000	540000	0
113	20250513	185900	29984333500	540000	540000	540000	540000	0
114	20250513	185800	29984333500	540000	540000	540000	540000	0
115	20250513	185700	29984333500	540000	540000	540000	540000	0
116	20250513	185600	29984333500	540000	540000	540000	540000	0
117	20250513	185500	29984333500	540000	540000	540000	540000	0
118	20250513	185400	29984333500	540000	540000	540000	540000	0
119	20250513	185300	29984333500	540000	540000	540000	540000	0
120	20250513	185200	29984333500	540000	540000	540000	540000	0
121	20250513	185100	29984333500	540000	540000	540000	540000	0
122	20250513	185000	29984333500	540000	540000	540000	540000	644
123	20250513	184900	29984333500	540000	540000	540000	540000	0
124	20250513	184800	29984333500	540000	540000	540000	540000	0
125	20250513	184700	29984333500	540000	540000	540000	540000	0
126	20250513	184600	29984333500	540000	540000	540000	540000	0
127	20250513	184500	29984333500	540000	540000	540000	540000	0
128	20250513	184400	29984333500	540000	540000	540000	540000	0
129	20250513	184300	29984333500	540000	540000	540000	540000	0
130	20250513	184200	29984333500	540000	540000	540000	540000	0
131	20250513	184100	29984333500	540000	540000	540000	540000	0
132	20250513	184000	29984333500	540000	540000	540000	540000	0
133	20250513	183900	29984333500	540000	540000	540000	540000	0
134	20250513	183800	29984333500	540000	540000	540000	540000	0
135	20250513	183700	29984333500	540000	540000	540000	540000	0
136	20250513	183600	29984333500	540000	540000	540000	540000	0
137	20250513	183500	29984333500	540000	540000	540000	540000	0
138	20250513	183400	29984333500	540000	540000	540000	540000	0
139	20250513	183300	29984333500	540000	540000	540000	540000	0
140	20250513	183200	29984333500	540000	540000	540000	540000	0
141	20250513	183100	29984333500	540000	540000	540000	540000	0
142	20250513	183000	29984333500	540000	540000	540000	540000	0
143	20250513	182900	29984333500	540000	540000	540000	540000	0
144	20250513	182800	29984333500	540000	540000	540000	540000	0
145	20250513	182700	29984333500	540000	540000	540000	540000	0
146	20250513	182600	29984333500	540000	540000	540000	540000	0
147	20250513	182500	29984333500	540000	540000	540000	540000	0
148	20250513	182400	29984333500	540000	540000	540000	540000	0
149	20250513	182300	29984333500	540000	540000	540000	540000	0
150	20250513	182200	29984333500	540000	540000	540000	540000	0
151	20250513	182100	29984333500	540000	540000	540000	540000	0
152	20250513	182000	29984333500	540000	540000	540000	540000	644
153	20250513	181900	29984333500	540000	540000	540000	540000	0
154	20250513	181800	29984333500	540000	540000	540000	540000	0
155	20250513	181700	29984333500	540000	540000	540000	540000	0
156	20250513	181600	29984333500	540000	540000	540000	540000	0
157	20250513	181500	29984333500	540000	540000	540000	540000	0
158	20250513	181400	29984333500	540000	540000	540000	540000	0
159	20250513	181300	29984333500	540000	540000	540000	540000	0
160	20250513	181200	29984333500	540000	540000	540000	540000	0
161	20250513	181100	29984333500	540000	540000	540000	540000	0
162	20250513	181000	29984333500	540000	540000	540000	540000	0
163	20250513	180900	29984333500	540000	540000	540000	540000	0
164	20250513	180800	29984333500	540000	540000	540000	540000	0
165	20250513	180700	29984333500	540000	540000	540000	540000	0
166	20250513	180600	29984333500	540000	540000	540000	540000	0
167	20250513	180500	29984333500	540000	540000	540000	540000	0
168	20250513	180400	29984333500	540000	540000	540000	540000	0
169	20250513	180300	29984333500	540000	540000	540000	540000	0
170	20250513	180200	29984333500	540000	540000	540000	540000	0
171	20250513	180100	29984333500	540000	540000	540000	540000	0
172	20250513	180000	29984333500	540000	540000	540000	540000	0
173	20250513	175900	29984333500	540000	540000	540000	540000	0
174	20250513	175800	29984333500	540000	540000	540000	540000	0
175	20250513	175700	29984333500	540000	540000	540000	540000	0
176	20250513	175600	29984333500	540000	540000	540000	540000	0
177	20250513	175500	29984333500	540000	540000	540000	540000	0
178	20250513	175400	29984333500	540000	540000	540000	540000	0
179	20250513	175300	29984333500	540000	540000	540000	540000	0
180	20250513	175200	29984333500	540000	540000	540000	540000	0
181	20250513	175100	29984333500	540000	540000	540000	540000	0
182	20250513	175000	29984333500	540000	540000	540000	540000	644
183	20250513	174900	29984333500	540000	540000	540000	540000	0
184	20250513	174800	29984333500	540000	540000	540000	540000	0
185	20250513	174700	29984333500	540000	540000	540000	540000	0
186	20250513	174600	29984333500	540000	540000	540000	540000	0
187	20250513	174500	29984333500	540000	540000	540000	540000	0
188	20250513	174400	29984333500	540000	540000	540000	540000	0
189	20250513	174300	29984333500	540000	540000	540000	540000	0
190	20250513	174200	29984333500	540000	540000	540000	540000	0
191	20250513	174100	29984333500	540000	540000	540000	540000	0
192	20250513	174000	29984333500	540000	540000	540000	540000	0
193	20250513	173900	29984333500	540000	540000	540000	540000	0
194	20250513	173800	29984333500	540000	540000	540000	540000	0
195	20250513	173700	29984333500	540000	540000	540000	540000	0
196	20250513	173600	29984333500	540000	540000	540000	540000	0
197	20250513	173500	29984333500	540000	540000	540000	540000	0
198	20250513	173400	29984333500	540000	540000	540000	540000	0
199	20250513	173300	29984333500	540000	540000	540000	540000	0
200	20250513	173200	29984333500	540000	540000	540000	540000	0
201	20250513	173100	29984333500	540000	540000	540000	540000	0
202	20250513	173000	29984333500	540000	540000	540000	540000	0
203	20250513	172900	29984333500	540000	540000	540000	540000	0
204	20250513	172800	29984333500	540000	540000	540000	540000	0
205	20250513	172700	29984333500	540000	540000	540000	540000	0
206	20250513	172600	29984333500	540000	540000	540000	540000	0
207	20250513	172500	29984333500	540000	540000	540000	540000	0
208	20250513	172400	29984333500	540000	540000	540000	540000	0
209	20250513	172300	29984333500	540000	540000	540000	540000	0
210	20250513	172200	29984333500	540000	540000	540000	540000	0
211	20250513	172100	29984333500	540000	540000	540000	540000	0
212	20250513	172000	29984333500	540000	540000	540000	540000	644
213	20250513	171900	29984333500	540000	540000	540000	540000	0
214	20250513	171800	29984333500	540000	540000	540000	540000	0
215	20250513	171700	29984333500	540000	540000	540000	540000	0
216	20250513	171600	29984333500	540000	540000	540000	540000	0
217	20250513	171500	29984333500	540000	540000	540000	540000	0
218	20250513	171400	29984333500	540000	540000	540000	540000	0
219	20250513	171300	29984333500	540000	540000	540000	540000	0
220	20250513	171200	29984333500	540000	540000	540000	540000	0
221	20250513	171100	29984333500	540000	540000	540000	540000	0
222	20250513	171000	29984333500	540000	540000	540000	540000	0
223	20250513	170900	29984333500	540000	540000	540000	540000	0
224	20250513	170800	29984333500	540000	540000	540000	540000	0
225	20250513	170700	29984333500	540000	540000	540000	540000	0
226	20250513	170600	29984333500	540000	540000	540000	540000	0
227	20250513	170500	29984333500	540000	540000	540000	540000	0
228	20250513	170400	29984333500	540000	540000	540000	540000	0
229	20250513	170300	29984333500	540000	540000	540000	540000	0
230	20250513	170200	29984333500	540000	540000	540000	540000	0
231	20250513	170100	29984333500	540000	540000	540000	540000	0
232	20250513	170000	29984333500	540000	540000	540000	540000	0
233	20250513	165900	29984333500	540000	540000	540000	540000	0
234	20250513	165800	29984333500	540000	540000	540000	540000	0
235	20250513	165700	29984333500	540000	540000	540000	540000	0
236	20250513	165600	29984333500	540000	540000	540000	540000	0
237	20250513	165500	29984333500	540000	540000	540000	540000	0
238	20250513	165400	29984333500	540000	540000	540000	540000	0
239	20250513	165300	29984333500	540000	540000	540000	540000	0
240	20250513	165200	29984333500	540000	540000	540000	540000	0
241	20250513	165100	29984333500	540000	540000	540000	540000	0
242	20250513	165000	29984333500	540000	540000	540000	540000	644
243	20250513	164900	29984333500	540000	540000	540000	540000	0
244	20250513	164800	29984333500	540000	540000	540000	540000	0
245	20250513	164700	29984333500	540000	540000	540000	540000	0
246	20250513	164600	29984333500	540000	540000	540000	540000	0
247	20250513	164500	29984333500	540000	540000	540000	540000	0
248	20250513	164400	29984333500	540000	540000	540000	540000	0
249	20250513	164300	29984333500	540000	540000	540000	540000	0
250	20250513	164200	29984333500	540000	540000	540000	540000	0
251	20250513	164100	29984333500	540000	540000	540000	540000	0
252	20250513	164000	29984333500	540000	540000	540000	540000	0
253	20250513	163900	29984333500	540000	540000	540000	540000	0
254	20250513	163800	29984333500	540000	540000	540000	540000	0
255	20250513	163700	29984333500	540000	540000	540000	540000	0
256	20250513	163600	29984333500	540000	540000	540000	540000	0
257	20250513	163500	29984333500	540000	540000	540000	540000	0
258	20250513	163400	29984333500	540000	540000	540000	540000	0
259	20250513	163300	29984333500	540000	540000	540000	540000	0
260	20250513	163200	29984333500	540000	540000	540000	540000	0
261	20250513	163100	29984333500	540000	540000	540000	540000	0
262	20250513	163000	29984333500	540000	540000	540000	540000	0
263	20250513	162900	29984333500	540000	540000	540000	540000	0
264	20250513	162800	29984333500	540000	540000	540000	540000	0
265	20250513	162700	29984333500	540000	540000	540000	540000	0
266	20250513	162600	29984333500	540000	540000	540000	540000	0
267	20250513	162500	29984333500	540000	540000	540000	540000	0
268	20250513	162400	29984333500	540000	540000	540000	540000	0
269	20250513	162300	29984333500	540000	540000	540000	540000	0
270	20250513	162200	29984333500	540000	540000	540000	540000	0
271	20250513	162100	29984333500	540000	540000	540000	540000	0
272	20250513	162000	29984333500	540000	540000	540000	540000	644
273	20250513	161900	29984333500	540000	540000	540000	540000	0
274	20250513	161800	29984333500	540000	540000	540000	540000	0
275	20250513	161700	29984333500	540000	540000	540000	540000	0
276	20250513	161600	29984333500	540000	540000	540000	540000	0
277	20250513	161500	29984333500	540000	540000	540000	540000	0
278	20250513	161400	29984333500	540000	540000	540000	540000	0
279	20250513	161300	29984333500	540000	540000	540000	540000	0
280	20250513	161200	29984333500	540000	540000	540000	540000	0
281	20250513	161100	29984333500	540000	540000	540000	540000	0
282	20250513	161000	29984333500	540000	540000	540000	540000	0
283	20250513	160900	29984333500	540000	540000	540000	540000	0
284	20250513	160800	29984333500	540000	540000	540000	540000	0
285	20250513	160700	29984333500	540000	540000	540000	540000	0
286	20250513	160600	29984333500	540000	540000	540000	540000	0
287	20250513	160500	29984333500	540000	540000	540000	540000	0
288	20250513	160400	29984333500	540000	540000	540000	540000	0
289	20250513	160300	29984333500	540000	540000	540000	540000	0
290	20250513	160200	29984333500	540000	540000	540000	540000	0
291	20250513	160100	29984333500	540000	540000	540000	540000	0
292	20250513	160000	29984333500	540000	540000	540000	540000	0
293	20250513	155900	29984333500	540000	540000	540000	540000	0
294	20250513	155800	29984333500	540000	540000	540000	540000	0
295	20250513	155700	29984333500	540000	540000	540000	540000	0
296	20250513	155600	29984333500	540000	540000	540000	540000	0
297	20250513	155500	29984333500	540000	540000	540000	540000	0
298	20250513	155400	29984333500	540000	540000	540000	540000	0
299	20250513	155300	29984333500	540000	540000	540000	540000	0
300	20250513	155200	29984333500	540000	540000	540000	540000	0
301	20250513	155100	29984333500	540000	540000	540000	540000	0
302	20250513	155000	29984333500	540000	540000	540000	540000	644
303	20250513	154900	29984333500	540000	540000	540000	540000	0
304	20250513	154800	29984333500	540000	540000	540000	540000	0
305	20250513	154700	29984333500	540000	540000	540000	540000	0
306	20250513	154600	29984333500	540000	540000	540000	540000	0
307	20250513	154500	29984333500	540000	540000	540000	540000	0
308	20250513	154400	29984333500	540000	540000	540000	540000	0
309	20250513	154300	29984333500	540000	540000	540000	540000	0
310	20250513	154200	29984333500	540000	540000	540000	540000	0
311	20250513	154100	29984333500	540000	540000	540000	540000	0
312	20250513	154000	29984333500	540000	540000	540000	540000	0
313	20250513	153900	29984333500	540000	540000	540000	540000	0
314	20250513	153800	29984333500	540000	540000	540000	540000	0
315	20250513	153700	29984333500	540000	540000	540000	540000	0
316	20250513	153600	29984333500	540000	540000	540000	540000	0
317	20250513	153500	29984333500	540000	540000	540000	540000	0
318	20250513	153400	29984333500	540000	540000	540000	540000	0
319	20250513	153300	29984333500	540000	540000	540000	540000	0
320	20250513	153200	29984333500	540000	540000	540000	540000	0
321	20250513	153100	29984333500	540000	540000	540000	540000	0
322	20250513	153000	29984333500	540000	540000	540000	540000	644
323	20250513	152900	29636573500	537000	537000	537000	537000	0
324	20250513	152800	29636573500	537000	537000	537000	537000	0
325	20250513	152700	29636573500	537000	537000	537000	537000	0
326	20250513	152600	29636573500	537000	537000	537000	537000	0
327	20250513	152500	29636573500	537000	537000	537000	537000	0
328	20250513	152400	29636573500	537000	537000	537000	537000	0
329	20250513	152300	29636573500	537000	537000	537000	537000	0
330	20250513	152200	29636573500	537000	537000	537000	537000	0
331	20250513	152100	29636573500	537000	537000	537000	537000	0
332	20250513	152000	29636573500	537000	537000	537000	537000	0
333	20250513	151900	29636573500	537000	536000	537000	536000	34
334	20250513	151800	29618327500	536000	536000	537000	536000	31
335	20250513	151700	29601706500	537000	538000	538000	536000	64
336	20250513	151600	29567380500	536000	538000	538000	534000	337
337	20250513	151500	29386645500	537000	537000	538000	537000	97
338	20250513	151400	29334520500	537000	537000	538000	537000	172
339	20250513	151300	29242054500	537000	538000	539000	537000	203
340	20250513	151200	29132903500	538000	539000	539000	538000	52
341	20250513	151100	29104922500	538000	538000	539000	538000	79
342	20250513	151000	29062387500	538000	539000	539000	538000	75
343	20250513	150900	29021999500	538000	538000	539000	537000	128
344	20250513	150800	28953165500	538000	539000	539000	537000	138
345	20250513	150700	28878926500	539000	539000	539000	538000	254
346	20250513	150600	28742189500	539000	539000	539000	538000	116
347	20250513	150500	28679753000	538000	539000	539000	538000	168
348	20250513	150400	28589332000	538000	539000	539000	538000	80
349	20250513	150300	28546255000	539000	538000	539000	537000	201
350	20250513	150200	28438200000	537000	538000	539000	537000	207
351	20250513	150100	28326837000	538000	538000	539000	538000	77
352	20250513	150000	28285399000	539000	539000	539000	538000	105
353	20250513	145900	28228874000	538000	539000	539000	538000	116
354	20250513	145800	28166434500	538000	539000	539000	538000	125
355	20250513	145700	28099148500	538000	539000	539000	538000	131
356	20250513	145600	28028636500	539000	539000	539000	538000	73
357	20250513	145500	27989325500	538000	539000	539000	538000	96
358	20250513	145400	27937639500	539000	539000	539000	538000	182
359	20250513	145300	27839641500	538000	538000	539000	538000	59
360	20250513	145200	27807873500	539000	538000	539000	538000	63
361	20250513	145100	27773944500	539000	539000	539000	538000	128
362	20250513	145000	27705023500	539000	539000	539000	538000	152
363	20250513	144900	27623183500	538000	539000	539000	538000	78
364	20250513	144800	27581175500	540000	540000	540000	538000	65
365	20250513	144700	27546132500	538000	538000	540000	538000	67
366	20250513	144600	27510043500	538000	538000	539000	537000	133
367	20250513	144500	27438463500	539000	540000	540000	539000	85
368	20250513	144400	27392613500	539000	539000	540000	538000	64
369	20250513	144300	27358104500	540000	539000	540000	537000	261
370	20250513	144200	27217566500	539000	540000	540000	538000	82
371	20250513	144100	27173383500	539000	538000	540000	537000	167
372	20250513	144000	27083456500	539000	539000	539000	538000	96
373	20250513	143900	27031782500	538000	539000	539000	538000	90
374	20250513	143800	26983302500	538000	539000	539000	538000	87
375	20250513	143700	26936447500	539000	538000	539000	538000	63
376	20250513	143600	26902515500	539000	539000	539000	538000	82
377	20250513	143500	26858354500	539000	539000	540000	538000	76
378	20250513	143400	26817408500	538000	539000	539000	538000	89
379	20250513	143300	26769477500	539000	539000	539000	538000	86
380	20250513	143200	26723154500	539000	540000	540000	538000	147
381	20250513	143100	26643896500	539000	540000	540000	539000	57
382	20250513	143000	26613142500	540000	540000	540000	538000	224
383	20250513	142900	26492260500	539000	539000	540000	539000	75
384	20250513	142800	26451799500	540000	540000	540000	539000	59
385	20250513	142700	26419967500	539000	539000	540000	539000	75
386	20250513	142600	26379506500	540000	539000	540000	538000	88
387	20250513	142500	26332096500	539000	540000	540000	538000	98
388	20250513	142400	26279301500	540000	540000	540000	539000	96
389	20250513	142300	26227522500	540000	540000	540000	539000	64
390	20250513	142200	26192989500	539000	538000	540000	538000	163
391	20250513	142100	26105137500	539000	539000	540000	538000	150
392	20250513	142000	26024300500	539000	539000	540000	539000	78
393	20250513	141900	25982209500	540000	539000	540000	539000	90
394	20250513	141800	25933658500	540000	540000	541000	538000	229
395	20250513	141700	25810120500	540000	540000	541000	540000	128
396	20250513	141600	25740958500	541000	540000	541000	540000	73
397	20250513	141500	25701497500	541000	540000	541000	540000	86
398	20250513	141400	25655022500	540000	540000	541000	539000	182
399	20250513	141300	25556776000	540000	541000	541000	540000	69
400	20250513	141200	25519480500	541000	540000	541000	540000	64
401	20250513	141100	25484878500	540000	540000	541000	540000	62
402	20250513	141000	25451372500	541000	541000	541000	540000	68
403	20250513	140900	25414612500	540000	541000	541000	540000	72
404	20250513	140800	25375690500	540000	541000	541000	540000	129
405	20250513	140700	25305955500	540000	541000	541000	540000	68
406	20250513	140600	25269204500	540000	541000	541000	540000	127
407	20250513	140500	25200516500	541000	540000	541000	539000	204
408	20250513	140400	25090215500	540000	541000	541000	539000	76
409	20250513	140300	25049153500	539000	540000	541000	539000	183
410	20250513	140200	24950315500	539000	540000	540000	539000	50
411	20250513	140100	24923328500	540000	540000	540000	539000	50
412	20250513	140000	24896340500	540000	540000	541000	539000	252
413	20250513	135900	24760233500	540000	539000	540000	539000	47
414	20250513	135800	24734873500	540000	540000	540000	539000	55
415	20250513	135700	24705185500	540000	538000	540000	538000	128
416	20250513	135600	24636201500	539000	539000	539000	538000	61
417	20250513	135500	24603335500	538000	537000	538000	537000	74
418	20250513	135400	24563531000	537000	538000	538000	537000	23
419	20250513	135300	24551166000	538000	538000	539000	538000	38
420	20250513	135200	24530714000	539000	540000	540000	538000	26
421	20250513	135100	24516708000	538000	538000	539000	537000	142
422	20250513	135000	24440270000	539000	539000	540000	538000	48
423	20250513	134900	24414407000	538000	537000	538000	536000	43
424	20250513	134800	24391306000	536000	537000	538000	536000	267
425	20250513	134700	24247744000	538000	539000	539000	537000	295
426	20250513	134600	24089047000	538000	539000	539000	538000	34
427	20250513	134500	24070736000	539000	540000	540000	538000	180
428	20250513	134400	23973619000	540000	539000	540000	538000	55
429	20250513	134300	23943977000	540000	538000	540000	538000	59
430	20250513	134200	23912185000	539000	539000	540000	538000	50
431	20250513	134100	23885245000	540000	539000	540000	538000	24
432	20250513	134000	23872307000	540000	540000	540000	537000	133
433	20250513	133900	23800656000	539000	539000	541000	538000	933
434	20250513	133800	23297029000	539000	537000	539000	537000	299
435	20250513	133700	23135991500	539000	536000	539000	536000	407
436	20250513	133600	22917121500	536000	536000	537000	536000	70
437	20250513	133500	22879553500	536000	534000	537000	533000	827
438	20250513	133400	22436578500	533000	534000	534000	533000	30
439	20250513	133300	22420568500	534000	533000	535000	533000	35
440	20250513	133200	22401887500	535000	534000	535000	533000	30
441	20250513	133100	22385864500	533000	534000	535000	533000	36
442	20250513	133000	22366634500	534000	534000	535000	533000	124
443	20250513	132900	22300417500	533000	533000	533000	532000	85
444	20250513	132800	22255113500	533000	532000	533000	532000	19
445	20250513	132700	22244993500	533000	532000	533000	532000	30
446	20250513	132600	22229011500	533000	533000	533000	532000	47
447	20250513	132500	22203985500	532000	533000	533000	532000	47
448	20250513	132400	22178955500	532000	532000	533000	532000	21
449	20250513	132300	22167773500	532000	532000	533000	532000	30
450	20250513	132200	22151792500	532000	533000	534000	531000	89
451	20250513	132100	22104372500	532000	533000	533000	532000	25
452	20250513	132000	22091058500	532000	532000	533000	532000	43
453	20250513	131900	22068155500	532000	533000	533000	532000	140
454	20250513	131800	21993553500	532000	533000	534000	532000	34
455	20250513	131700	21975431500	533000	533000	533000	532000	34
456	20250513	131600	21957319500	533000	532000	533000	531000	68
457	20250513	131500	21921142500	532000	532000	533000	531000	32
458	20250513	131400	21904124500	531000	531000	532000	531000	15
459	20250513	131300	21896155500	532000	532000	532000	531000	18
460	20250513	131200	21886586500	531000	532000	532000	531000	66
461	20250513	131100	21851531500	531000	530000	532000	530000	17
462	20250513	131000	21842502500	530000	530000	531000	530000	34
463	20250513	130900	21824466500	530000	531000	531000	530000	61
464	20250513	130800	21792084500	531000	530000	532000	530000	46
465	20250513	130700	21767657500	531000	531000	531000	530000	24
466	20250513	130600	21754918500	531000	531000	531000	530000	75
467	20250513	130500	21715104500	531000	531000	531000	530000	284
468	20250513	130400	21564561500	530000	531000	531000	530000	31
469	20250513	130300	21548106500	531000	530000	531000	530000	43
470	20250513	130200	21525302500	531000	530000	531000	530000	20
471	20250513	130100	21514691500	531000	530000	531000	530000	55
472	20250513	130000	21485491500	530000	531000	531000	530000	23
473	20250513	125900	21473292500	530000	531000	531000	530000	83
474	20250513	125800	21429271500	530000	530000	531000	530000	19
475	20250513	125700	21419192500	531000	531000	531000	530000	29
476	20250513	125600	21403796500	531000	532000	532000	531000	103
477	20250513	125500	21349088500	532000	532000	532000	531000	24
478	20250513	125400	21336340500	531000	532000	532000	531000	25
479	20250513	125300	21323044500	531000	532000	532000	531000	24
480	20250513	125200	21310281500	532000	532000	532000	531000	26
481	20250513	125100	21296459500	532000	532000	532000	531000	23
482	20250513	125000	21284229500	531000	531000	532000	531000	17
483	20250513	124900	21275190500	531000	530000	532000	530000	144
484	20250513	124800	21198729000	530000	530000	531000	530000	26
485	20250513	124700	21184937000	531000	530000	531000	530000	17
486	20250513	124600	21175917000	531000	530000	531000	530000	4
487	20250513	124500	21173794000	530000	530000	531000	530000	42
488	20250513	124400	21151525000	530000	530000	530000	529000	38
489	20250513	124300	21131394000	530000	531000	531000	529000	73
490	20250513	124200	21092699000	530000	530000	531000	530000	14
491	20250513	124100	21085276000	531000	530000	531000	530000	31
492	20250513	124000	21068842000	531000	530000	531000	530000	19
493	20250513	123900	21058761000	530000	530000	531000	530000	66
494	20250513	123800	21023780000	531000	530000	531000	529000	114
495	20250513	123700	20963358000	529000	529000	530000	529000	30
496	20250513	123600	20947480000	529000	530000	531000	529000	74
497	20250513	123500	20908272000	531000	530000	531000	530000	22
498	20250513	123400	20896608000	530000	530000	530000	530000	19
499	20250513	123300	20886538000	531000	530000	531000	530000	38
500	20250513	123200	20866393000	530000	530000	531000	530000	52
501	20250513	123100	20838830000	530000	531000	531000	530000	21
502	20250513	123000	20827695000	531000	531000	531000	530000	27
503	20250513	122900	20813377000	530000	531000	531000	530000	39
504	20250513	122800	20792685000	531000	531000	532000	531000	67
505	20250513	122700	20757107000	532000	531000	532000	531000	21
506	20250513	122600	20745952000	531000	531000	532000	531000	28
507	20250513	122500	20731074000	531000	532000	532000	531000	67
508	20250513	122400	20695489000	531000	532000	532000	531000	25
509	20250513	122300	20682195000	531000	531000	532000	531000	18
510	20250513	122200	20672630000	531000	531000	531000	531000	11
511	20250513	122100	20666789000	531000	532000	532000	531000	22
512	20250513	122000	20655100000	531000	532000	532000	531000	10
513	20250513	121900	20649787000	532000	531000	532000	531000	18
514	20250513	121800	20640227000	531000	532000	532000	531000	27
515	20250513	121700	20625885000	532000	532000	534000	532000	212
516	20250513	121600	20512913000	532000	532000	533000	532000	35
517	20250513	121500	20494288000	532000	533000	533000	532000	19
518	20250513	121400	20484173000	533000	534000	534000	532000	115
519	20250513	121300	20422876000	533000	533000	534000	533000	17
520	20250513	121200	20413804000	533000	534000	534000	533000	25
521	20250513	121100	20400465000	533000	534000	534000	533000	15
522	20250513	121000	20392462000	533000	534000	534000	533000	9
523	20250513	120900	20387659000	533000	533000	534000	533000	22
524	20250513	120800	20375916000	533000	534000	535000	533000	28
525	20250513	120700	20360975000	534000	533000	535000	533000	20
526	20250513	120600	20350294000	533000	533000	535000	533000	22
527	20250513	120500	20338540000	533000	533000	534000	533000	16
528	20250513	120400	20330010000	535000	534000	535000	533000	31
529	20250513	120300	20313453000	533000	533000	536000	533000	22
530	20250513	120200	20301703000	535000	533000	536000	533000	22
531	20250513	120100	20289952000	534000	534000	536000	533000	41
532	20250513	120000	20268047000	535000	535000	535000	534000	30
533	20250513	115900	20252009000	534000	536000	536000	533000	101
534	20250513	115800	20198025000	535000	534000	535000	533000	426
535	20250513	115700	19970303000	534000	532000	534000	532000	171
536	20250513	115600	19879093000	533000	533000	533000	532000	43
537	20250513	115500	19856178000	534000	532000	534000	532000	16
538	20250513	115400	19847643000	534000	530000	534000	530000	293
539	20250513	115300	19691734000	531000	530000	532000	529000	96
540	20250513	115200	19640804000	529000	531000	531000	529000	60
541	20250513	115100	19608990000	531000	530000	531000	530000	19
542	20250513	115000	19598909000	531000	530000	531000	530000	24
543	20250513	114900	19586182000	531000	530000	531000	530000	29
544	20250513	114800	19570790000	531000	530000	531000	529000	428
545	20250513	114700	19343976000	529000	530000	530000	529000	14
546	20250513	114600	19336558000	530000	530000	531000	530000	55
547	20250513	114500	19307379000	530000	531000	531000	530000	151
548	20250513	114400	19227325000	530000	531000	531000	530000	45
549	20250513	114300	19203462000	531000	530000	531000	530000	40
550	20250513	114200	19182237000	531000	530000	531000	530000	28
551	20250513	114100	19167391000	531000	531000	532000	531000	105
552	20250513	114000	19111601000	531000	530000	532000	530000	68
553	20250513	113900	19075496000	531000	531000	532000	530000	23
554	20250513	113800	19063282000	531000	531000	531000	530000	64
555	20250513	113700	19029308000	531000	531000	532000	531000	29
556	20250513	113600	19013887000	531000	530000	531000	530000	27
557	20250513	113500	18999567000	531000	532000	532000	530000	36
558	20250513	113400	18980446000	531000	532000	532000	531000	41
559	20250513	113300	18958659000	532000	532000	533000	531000	57
560	20250513	113200	18928335000	532000	531000	533000	531000	136
561	20250513	113100	18855972000	530000	531000	532000	530000	20
562	20250513	113000	18845355000	532000	532000	532000	530000	50
563	20250513	112900	18818781000	532000	530000	532000	530000	31
564	20250513	112800	18802313000	530000	532000	532000	530000	29
565	20250513	112700	18786910000	532000	532000	532000	531000	38
566	20250513	112600	18766714000	532000	530000	532000	530000	42
567	20250513	112500	18744408000	531000	531000	531000	530000	18
568	20250513	112400	18734861000	531000	530000	531000	530000	19
569	20250513	112300	18724777000	530000	531000	531000	530000	79
570	20250513	112200	18682894000	530000	530000	531000	530000	10
571	20250513	112100	18677588000	530000	531000	532000	530000	42
572	20250513	112000	18655309000	531000	529000	531000	529000	31
573	20250513	111900	18638877000	530000	531000	531000	529000	72
574	20250513	111800	18600707000	531000	529000	531000	529000	33
575	20250513	111700	18583215000	530000	530000	531000	529000	78
576	20250513	111600	18541899000	530000	531000	531000	530000	69
577	20250513	111500	18505320000	530000	530000	531000	530000	63
578	20250513	111400	18471919000	530000	531000	531000	530000	57
579	20250513	111300	18441695000	530000	531000	531000	530000	51
580	20250513	111200	18414656000	530000	531000	532000	530000	25
581	20250513	111100	18401383000	531000	531000	532000	530000	39
582	20250513	111000	18380675000	531000	531000	531000	530000	8
583	20250513	110900	18376428000	532000	530000	532000	530000	62
584	20250513	110800	18343552000	530000	532000	532000	530000	121
585	20250513	110700	18279379000	532000	530000	532000	530000	40
586	20250513	110600	18258135000	532000	530000	532000	530000	153
587	20250513	110500	18177005000	532000	534000	534000	531000	66
588	20250513	110400	18141896000	533000	533000	534000	531000	264
589	20250513	110300	18001379000	533000	532000	533000	532000	97
590	20250513	110200	17949741000	531000	530000	531000	530000	97
591	20250513	110100	17898243000	531000	532000	532000	530000	86
592	20250513	110000	17852572000	531000	530000	532000	530000	46
593	20250513	105900	17828158000	530000	530000	531000	530000	19
594	20250513	105800	17818076000	531000	529000	531000	529000	67
595	20250513	105700	17782605000	529000	529000	531000	529000	363
596	20250513	105600	17590328000	529000	530000	530000	529000	28
597	20250513	105500	17575512000	529000	530000	530000	529000	51
598	20250513	105400	17548517000	529000	530000	531000	529000	61
599	20250513	105300	17516191000	530000	529000	531000	529000	63
600	20250513	105200	17482838000	529000	530000	531000	529000	117
601	20250513	105100	17420819000	530000	530000	531000	529000	149
602	20250513	105000	17341843000	530000	531000	531000	530000	40
603	20250513	104900	17320614000	530000	531000	532000	530000	110
604	20250513	104800	17262212000	532000	530000	532000	530000	77
605	20250513	104700	17221331000	530000	530000	531000	529000	25
606	20250513	104600	17208061000	529000	531000	531000	529000	88
607	20250513	104500	17161413000	531000	531000	531000	530000	75
608	20250513	104400	17121632000	531000	531000	532000	531000	121
609	20250513	104300	17057300000	531000	531000	532000	530000	148
610	20250513	104200	16978718000	531000	531000	531000	530000	39
611	20250513	104100	16958025000	531000	530000	531000	530000	18
612	20250513	104000	16948477000	530000	531000	531000	530000	9
613	20250513	103900	16943704000	531000	529000	531000	529000	102
614	20250513	103800	16889707000	529000	530000	530000	529000	108
615	20250513	103700	16832497000	531000	531000	531000	530000	17
616	20250513	103600	16823474000	529000	530000	531000	529000	118
617	20250513	103500	16760968000	530000	530000	530000	529000	31
618	20250513	103400	16744546000	530000	529000	531000	529000	352
619	20250513	103300	16557939000	530000	529000	530000	529000	52
620	20250513	103200	16530419000	530000	529000	530000	529000	122
621	20250513	103100	16465877000	529000	530000	530000	529000	92
622	20250513	103000	16417167000	529000	530000	531000	529000	193
623	20250513	102900	16314964000	530000	529000	530000	528000	117
624	20250513	102800	16253100000	530000	530000	531000	529000	96
625	20250513	102700	16202201000	530000	531000	531000	530000	32
626	20250513	102600	16185236000	529000	533000	533000	529000	165
627	20250513	102500	16097578000	532000	532000	532000	531000	88
628	20250513	102400	16050763000	530000	531000	532000	530000	171
629	20250513	102300	15959990000	532000	531000	532000	531000	36
630	20250513	102200	15940865000	530000	530000	531000	529000	130
631	20250513	102100	15872017000	530000	529000	530000	529000	14
632	20250513	102000	15864602000	529000	529000	530000	528000	119
633	20250513	101900	15801686000	529000	528000	529000	527000	280
634	20250513	101800	15653840000	529000	528000	529000	528000	63
635	20250513	101700	15620548000	529000	529000	530000	528000	37
636	20250513	101600	15600974000	528000	529000	530000	528000	68
637	20250513	101500	15565003000	529000	528000	530000	528000	30
638	20250513	101400	15549127000	528000	530000	530000	527000	302
639	20250513	101300	15389430000	531000	530000	531000	530000	37
640	20250513	101200	15369794000	530000	530000	531000	530000	127
641	20250513	101100	15302455000	530000	529000	530000	528000	103
642	20250513	101000	15247956000	529000	528000	530000	528000	322
643	20250513	100900	15077867000	528000	530000	530000	528000	349
644	20250513	100800	14893384500	530000	531000	531000	530000	123
645	20250513	100700	14828192500	531000	531000	531000	530000	200
646	20250513	100600	14722145500	531000	532000	532000	530000	122
647	20250513	100500	14657423500	532000	531000	532000	531000	140
648	20250513	100400	14583072000	532000	532000	533000	531000	179
649	20250513	100300	14487928000	532000	533000	533000	532000	30
650	20250513	100200	14471940000	533000	533000	533000	531000	33
651	20250513	100100	14454374000	532000	533000	534000	532000	296
652	20250513	100000	14296794000	534000	534000	535000	532000	97
653	20250513	095900	14245108000	533000	536000	536000	532000	231
654	20250513	095800	14121949000	535000	534000	536000	534000	101
655	20250513	095700	14067925000	536000	534000	536000	533000	176
656	20250513	095600	13973877000	533000	533000	534000	532000	133
657	20250513	095500	13903023000	532000	534000	534000	532000	125
658	20250513	095400	13836432000	533000	533000	534000	530000	236
659	20250513	095300	13710928000	533000	533000	534000	532000	132
660	20250513	095200	13640568000	533000	533000	534000	532000	98
661	20250513	095100	13588353000	532000	533000	534000	532000	159
662	20250513	095000	13503588000	533000	535000	535000	533000	115
663	20250513	094900	13442151500	534000	534000	536000	532000	624
664	20250513	094800	13109156500	534000	535000	537000	533000	1140
665	20250513	094700	12500097500	536000	537000	537000	535000	266
666	20250513	094600	12357368500	537000	537000	538000	536000	185
667	20250513	094500	12258015500	538000	538000	539000	536000	309
668	20250513	094400	12091918500	540000	540000	540000	535000	322
669	20250513	094300	11918819500	540000	539000	540000	537000	312
670	20250513	094200	11750546500	537000	536000	538000	535000	211
671	20250513	094100	11637283500	536000	536000	537000	535000	191
672	20250513	094000	11534867500	537000	537000	538000	535000	130
673	20250513	093900	11465126500	536000	535000	538000	534000	336
674	20250513	093800	11285267500	535000	536000	537000	535000	145
675	20250513	093700	11207621000	536000	536000	537000	534000	181
676	20250513	093600	11110657000	537000	536000	537000	534000	173
677	20250513	093500	11018086000	536000	536000	537000	534000	201
678	20250513	093400	10910443000	537000	535000	538000	533000	324
679	20250513	093300	10737192000	537000	534000	537000	534000	501
680	20250513	093200	10469145000	533000	533000	535000	532000	389
681	20250513	093100	10261743000	533000	535000	535000	532000	256
682	20250513	093000	10125136000	535000	533000	535000	532000	258
683	20250513	092900	9987490000	532000	532000	533000	529000	674
684	20250513	092800	9628975000	532000	530000	532000	529000	117
685	20250513	092700	9566944000	530000	531000	532000	530000	177
686	20250513	092600	9473060000	531000	529000	532000	529000	88
687	20250513	092500	9426371000	530000	528000	533000	528000	218
688	20250513	092400	9310745000	528000	531000	532000	527000	1208
689	20250513	092300	8670710500	532000	536000	536000	531000	526
690	20250513	092200	8390407500	536000	535000	537000	534000	242
691	20250513	092100	8260815000	534000	535000	535000	529000	1675
692	20250513	092000	7371082000	536000	537000	539000	535000	278
693	20250513	091900	7221771000	537000	538000	539000	535000	475
694	20250513	091800	6966971000	539000	542000	543000	537000	858
695	20250513	091700	6503494000	542000	544000	545000	542000	712
696	20250513	091600	6116734500	544000	544000	544000	543000	230
697	20250513	091500	5991750500	544000	543000	545000	543000	289
698	20250513	091400	5834575500	543000	544000	545000	543000	253
699	20250513	091300	5696893500	544000	543000	545000	542000	125
700	20250513	091200	5628909500	542000	548000	549000	542000	489
701	20250513	091100	5361741000	548000	548000	551000	548000	1033
702	20250513	091000	4794277000	548000	546000	550000	546000	1361
703	20250513	090900	4047929000	547000	546000	547000	546000	421
704	20250513	090800	3817799000	547000	548000	548000	546000	432
705	20250513	090700	3581428000	548000	545000	548000	545000	916
706	20250513	090600	3080917000	545000	544000	546000	544000	622
707	20250513	090500	2741921500	544000	541000	545000	539000	2156
708	20250513	090400	1569731000	540000	537000	540000	536000	762
709	20250513	090300	1159196000	536000	537000	538000	535000	420
710	20250513	090200	934063000	539000	536000	539000	536000	778
711	20250513	090100	515821500	536000	534000	536000	534000	253
712	20250513	090000	380516000	534000	530000	536000	529000	717