KissMeData/307950/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	205200	5519225450	136400	136400	136400	136400	799
3	20250515	205100	5519225450	136400	136400	136400	136400	0
4	20250515	205000	5519225450	136400	136400	136400	136400	0
5	20250515	204900	5519225450	136400	136400	136400	136400	0
6	20250515	204800	5519225450	136400	136400	136400	136400	0
7	20250515	204700	5519225450	136400	136400	136400	136400	0
8	20250515	204600	5519225450	136400	136400	136400	136400	0
9	20250515	204500	5519225450	136400	136400	136400	136400	0
10	20250515	204400	5519225450	136400	136400	136400	136400	0
11	20250515	204300	5519225450	136400	136400	136400	136400	0
12	20250515	204200	5519225450	136400	136400	136400	136400	0
13	20250515	204100	5519225450	136400	136400	136400	136400	0
14	20250515	204000	5519225450	136400	136400	136400	136400	0
15	20250515	203900	5519225450	136400	136400	136400	136400	0
16	20250515	203800	5519225450	136400	136400	136400	136400	0
17	20250515	203700	5519225450	136400	136400	136400	136400	0
18	20250515	203600	5519225450	136400	136400	136400	136400	0
19	20250515	203500	5519225450	136400	136400	136400	136400	0
20	20250515	203400	5519225450	136400	136400	136400	136400	0
21	20250515	203300	5519225450	136400	136400	136400	136400	0
22	20250515	203200	5519225450	136400	136400	136400	136400	0
23	20250515	203100	5519225450	136400	136400	136400	136400	0
24	20250515	203000	5519225450	136400	136400	136400	136400	0
25	20250515	202900	5519225450	136400	136400	136400	136400	0
26	20250515	202800	5519225450	136400	136400	136400	136400	0
27	20250515	202700	5519225450	136400	136400	136400	136400	0
28	20250515	202600	5519225450	136400	136400	136400	136400	0
29	20250515	202500	5519225450	136400	136400	136400	136400	0
30	20250515	202400	5519225450	136400	136400	136400	136400	0
31	20250515	202300	5519225450	136400	136400	136400	136400	0
32	20250515	202200	5519225450	136400	136400	136400	136400	799
33	20250515	202100	5519225450	136400	136400	136400	136400	0
34	20250515	202000	5519225450	136400	136400	136400	136400	0
35	20250515	201900	5519225450	136400	136400	136400	136400	0
36	20250515	201800	5519225450	136400	136400	136400	136400	0
37	20250515	201700	5519225450	136400	136400	136400	136400	0
38	20250515	201600	5519225450	136400	136400	136400	136400	0
39	20250515	201500	5519225450	136400	136400	136400	136400	0
40	20250515	201400	5519225450	136400	136400	136400	136400	0
41	20250515	201300	5519225450	136400	136400	136400	136400	0
42	20250515	201200	5519225450	136400	136400	136400	136400	0
43	20250515	201100	5519225450	136400	136400	136400	136400	0
44	20250515	201000	5519225450	136400	136400	136400	136400	0
45	20250515	200900	5519225450	136400	136400	136400	136400	0
46	20250515	200800	5519225450	136400	136400	136400	136400	0
47	20250515	200700	5519225450	136400	136400	136400	136400	0
48	20250515	200600	5519225450	136400	136400	136400	136400	0
49	20250515	200500	5519225450	136400	136400	136400	136400	0
50	20250515	200400	5519225450	136400	136400	136400	136400	0
51	20250515	200300	5519225450	136400	136400	136400	136400	0
52	20250515	200200	5519225450	136400	136400	136400	136400	0
53	20250515	200100	5519225450	136400	136400	136400	136400	0
54	20250515	200000	5519225450	136400	136400	136400	136400	0
55	20250515	195900	5519225450	136400	136400	136400	136400	0
56	20250515	195800	5519225450	136400	136400	136400	136400	0
57	20250515	195700	5519225450	136400	136400	136400	136400	0
58	20250515	195600	5519225450	136400	136400	136400	136400	0
59	20250515	195500	5519225450	136400	136400	136400	136400	0
60	20250515	195400	5519225450	136400	136400	136400	136400	0
61	20250515	195300	5519225450	136400	136400	136400	136400	0
62	20250515	195200	5519225450	136400	136400	136400	136400	799
63	20250515	195100	5519225450	136400	136400	136400	136400	0
64	20250515	195000	5519225450	136400	136400	136400	136400	0
65	20250515	194900	5519225450	136400	136400	136400	136400	0
66	20250515	194800	5519225450	136400	136400	136400	136400	0
67	20250515	194700	5519225450	136400	136400	136400	136400	0
68	20250515	194600	5519225450	136400	136400	136400	136400	0
69	20250515	194500	5519225450	136400	136400	136400	136400	0
70	20250515	194400	5519225450	136400	136400	136400	136400	0
71	20250515	194300	5519225450	136400	136400	136400	136400	0
72	20250515	194200	5519225450	136400	136400	136400	136400	0
73	20250515	194100	5519225450	136400	136400	136400	136400	0
74	20250515	194000	5519225450	136400	136400	136400	136400	0
75	20250515	193900	5519225450	136400	136400	136400	136400	0
76	20250515	193800	5519225450	136400	136400	136400	136400	0
77	20250515	193700	5519225450	136400	136400	136400	136400	0
78	20250515	193600	5519225450	136400	136400	136400	136400	0
79	20250515	193500	5519225450	136400	136400	136400	136400	0
80	20250515	193400	5519225450	136400	136400	136400	136400	0
81	20250515	193300	5519225450	136400	136400	136400	136400	0
82	20250515	193200	5519225450	136400	136400	136400	136400	0
83	20250515	193100	5519225450	136400	136400	136400	136400	0
84	20250515	193000	5519225450	136400	136400	136400	136400	0
85	20250515	192900	5519225450	136400	136400	136400	136400	0
86	20250515	192800	5519225450	136400	136400	136400	136400	0
87	20250515	192700	5519225450	136400	136400	136400	136400	0
88	20250515	192600	5519225450	136400	136400	136400	136400	0
89	20250515	192500	5519225450	136400	136400	136400	136400	0
90	20250515	192400	5519225450	136400	136400	136400	136400	0
91	20250515	192300	5519225450	136400	136400	136400	136400	0
92	20250515	192200	5519225450	136400	136400	136400	136400	799
93	20250515	192100	5519225450	136400	136400	136400	136400	0
94	20250515	192000	5519225450	136400	136400	136400	136400	0
95	20250515	191900	5519225450	136400	136400	136400	136400	0
96	20250515	191800	5519225450	136400	136400	136400	136400	0
97	20250515	191700	5519225450	136400	136400	136400	136400	0
98	20250515	191600	5519225450	136400	136400	136400	136400	0
99	20250515	191500	5519225450	136400	136400	136400	136400	0
100	20250515	191400	5519225450	136400	136400	136400	136400	0
101	20250515	191300	5519225450	136400	136400	136400	136400	0
102	20250515	191200	5519225450	136400	136400	136400	136400	0
103	20250515	191100	5519225450	136400	136400	136400	136400	0
104	20250515	191000	5519225450	136400	136400	136400	136400	0
105	20250515	190900	5519225450	136400	136400	136400	136400	0
106	20250515	190800	5519225450	136400	136400	136400	136400	0
107	20250515	190700	5519225450	136400	136400	136400	136400	0
108	20250515	190600	5519225450	136400	136400	136400	136400	0
109	20250515	190500	5519225450	136400	136400	136400	136400	0
110	20250515	190400	5519225450	136400	136400	136400	136400	0
111	20250515	190300	5519225450	136400	136400	136400	136400	0
112	20250515	190200	5519225450	136400	136400	136400	136400	0
113	20250515	190100	5519225450	136400	136400	136400	136400	0
114	20250515	190000	5519225450	136400	136400	136400	136400	0
115	20250515	185900	5519225450	136400	136400	136400	136400	0
116	20250515	185800	5519225450	136400	136400	136400	136400	0
117	20250515	185700	5519225450	136400	136400	136400	136400	0
118	20250515	185600	5519225450	136400	136400	136400	136400	0
119	20250515	185500	5519225450	136400	136400	136400	136400	0
120	20250515	185400	5519225450	136400	136400	136400	136400	0
121	20250515	185300	5519225450	136400	136400	136400	136400	0
122	20250515	185200	5519225450	136400	136400	136400	136400	799
123	20250515	185100	5519225450	136400	136400	136400	136400	0
124	20250515	185000	5519225450	136400	136400	136400	136400	0
125	20250515	184900	5519225450	136400	136400	136400	136400	0
126	20250515	184800	5519225450	136400	136400	136400	136400	0
127	20250515	184700	5519225450	136400	136400	136400	136400	0
128	20250515	184600	5519225450	136400	136400	136400	136400	0
129	20250515	184500	5519225450	136400	136400	136400	136400	0
130	20250515	184400	5519225450	136400	136400	136400	136400	0
131	20250515	184300	5519225450	136400	136400	136400	136400	0
132	20250515	184200	5519225450	136400	136400	136400	136400	0
133	20250515	184100	5519225450	136400	136400	136400	136400	0
134	20250515	184000	5519225450	136400	136400	136400	136400	0
135	20250515	183900	5519225450	136400	136400	136400	136400	0
136	20250515	183800	5519225450	136400	136400	136400	136400	0
137	20250515	183700	5519225450	136400	136400	136400	136400	0
138	20250515	183600	5519225450	136400	136400	136400	136400	0
139	20250515	183500	5519225450	136400	136400	136400	136400	0
140	20250515	183400	5519225450	136400	136400	136400	136400	0
141	20250515	183300	5519225450	136400	136400	136400	136400	0
142	20250515	183200	5519225450	136400	136400	136400	136400	0
143	20250515	183100	5519225450	136400	136400	136400	136400	0
144	20250515	183000	5519225450	136400	136400	136400	136400	0
145	20250515	182900	5519225450	136400	136400	136400	136400	0
146	20250515	182800	5519225450	136400	136400	136400	136400	0
147	20250515	182700	5519225450	136400	136400	136400	136400	0
148	20250515	182600	5519225450	136400	136400	136400	136400	0
149	20250515	182500	5519225450	136400	136400	136400	136400	0
150	20250515	182400	5519225450	136400	136400	136400	136400	0
151	20250515	182300	5519225450	136400	136400	136400	136400	0
152	20250515	182200	5519225450	136400	136400	136400	136400	799
153	20250515	182100	5519225450	136400	136400	136400	136400	0
154	20250515	182000	5519225450	136400	136400	136400	136400	0
155	20250515	181900	5519225450	136400	136400	136400	136400	0
156	20250515	181800	5519225450	136400	136400	136400	136400	0
157	20250515	181700	5519225450	136400	136400	136400	136400	0
158	20250515	181600	5519225450	136400	136400	136400	136400	0
159	20250515	181500	5519225450	136400	136400	136400	136400	0
160	20250515	181400	5519225450	136400	136400	136400	136400	0
161	20250515	181300	5519225450	136400	136400	136400	136400	0
162	20250515	181200	5519225450	136400	136400	136400	136400	0
163	20250515	181100	5519225450	136400	136400	136400	136400	0
164	20250515	181000	5519225450	136400	136400	136400	136400	0
165	20250515	180900	5519225450	136400	136400	136400	136400	0
166	20250515	180800	5519225450	136400	136400	136400	136400	0
167	20250515	180700	5519225450	136400	136400	136400	136400	0
168	20250515	180600	5519225450	136400	136400	136400	136400	0
169	20250515	180500	5519225450	136400	136400	136400	136400	0
170	20250515	180400	5519225450	136400	136400	136400	136400	0
171	20250515	180300	5519225450	136400	136400	136400	136400	0
172	20250515	180200	5519225450	136400	136400	136400	136400	0
173	20250515	180100	5519225450	136400	136400	136400	136400	0
174	20250515	180000	5519225450	136400	136400	136400	136400	0
175	20250515	175900	5519225450	136400	136400	136400	136400	0
176	20250515	175800	5519225450	136400	136400	136400	136400	0
177	20250515	175700	5519225450	136400	136400	136400	136400	0
178	20250515	175600	5519225450	136400	136400	136400	136400	0
179	20250515	175500	5519225450	136400	136400	136400	136400	0
180	20250515	175400	5519225450	136400	136400	136400	136400	0
181	20250515	175300	5519225450	136400	136400	136400	136400	0
182	20250515	175200	5519225450	136400	136400	136400	136400	799
183	20250515	175100	5519225450	136400	136400	136400	136400	0
184	20250515	175000	5519225450	136400	136400	136400	136400	0
185	20250515	174900	5519225450	136400	136400	136400	136400	0
186	20250515	174800	5519225450	136400	136400	136400	136400	0
187	20250515	174700	5519225450	136400	136400	136400	136400	0
188	20250515	174600	5519225450	136400	136400	136400	136400	0
189	20250515	174500	5519225450	136400	136400	136400	136400	0
190	20250515	174400	5519225450	136400	136400	136400	136400	0
191	20250515	174300	5519225450	136400	136400	136400	136400	0
192	20250515	174200	5519225450	136400	136400	136400	136400	0
193	20250515	174100	5519225450	136400	136400	136400	136400	0
194	20250515	174000	5519225450	136400	136400	136400	136400	0
195	20250515	173900	5519225450	136400	136400	136400	136400	0
196	20250515	173800	5519225450	136400	136400	136400	136400	0
197	20250515	173700	5519225450	136400	136400	136400	136400	0
198	20250515	173600	5519225450	136400	136400	136400	136400	0
199	20250515	173500	5519225450	136400	136400	136400	136400	0
200	20250515	173400	5519225450	136400	136400	136400	136400	0
201	20250515	173300	5519225450	136400	136400	136400	136400	0
202	20250515	173200	5519225450	136400	136400	136400	136400	0
203	20250515	173100	5519225450	136400	136400	136400	136400	0
204	20250515	173000	5519225450	136400	136400	136400	136400	0
205	20250515	172900	5519225450	136400	136400	136400	136400	0
206	20250515	172800	5519225450	136400	136400	136400	136400	0
207	20250515	172700	5519225450	136400	136400	136400	136400	0
208	20250515	172600	5519225450	136400	136400	136400	136400	0
209	20250515	172500	5519225450	136400	136400	136400	136400	0
210	20250515	172400	5519225450	136400	136400	136400	136400	0
211	20250515	172300	5519225450	136400	136400	136400	136400	0
212	20250515	172200	5519225450	136400	136400	136400	136400	799
213	20250515	172100	5519225450	136400	136400	136400	136400	0
214	20250515	172000	5519225450	136400	136400	136400	136400	0
215	20250515	171900	5519225450	136400	136400	136400	136400	0
216	20250515	171800	5519225450	136400	136400	136400	136400	0
217	20250515	171700	5519225450	136400	136400	136400	136400	0
218	20250515	171600	5519225450	136400	136400	136400	136400	0
219	20250515	171500	5519225450	136400	136400	136400	136400	0
220	20250515	171400	5519225450	136400	136400	136400	136400	0
221	20250515	171300	5519225450	136400	136400	136400	136400	0
222	20250515	171200	5519225450	136400	136400	136400	136400	0
223	20250515	171100	5519225450	136400	136400	136400	136400	0
224	20250515	171000	5519225450	136400	136400	136400	136400	0
225	20250515	170900	5519225450	136400	136400	136400	136400	0
226	20250515	170800	5519225450	136400	136400	136400	136400	0
227	20250515	170700	5519225450	136400	136400	136400	136400	0
228	20250515	170600	5519225450	136400	136400	136400	136400	0
229	20250515	170500	5519225450	136400	136400	136400	136400	0
230	20250515	170400	5519225450	136400	136400	136400	136400	0
231	20250515	170300	5519225450	136400	136400	136400	136400	0
232	20250515	170200	5519225450	136400	136400	136400	136400	0
233	20250515	170100	5519225450	136400	136400	136400	136400	0
234	20250515	170000	5519225450	136400	136400	136400	136400	0
235	20250515	165900	5519225450	136400	136400	136400	136400	0
236	20250515	165800	5519225450	136400	136400	136400	136400	0
237	20250515	165700	5519225450	136400	136400	136400	136400	0
238	20250515	165600	5519225450	136400	136400	136400	136400	0
239	20250515	165500	5519225450	136400	136400	136400	136400	0
240	20250515	165400	5519225450	136400	136400	136400	136400	0
241	20250515	165300	5519225450	136400	136400	136400	136400	0
242	20250515	165200	5519225450	136400	136400	136400	136400	799
243	20250515	165100	5519225450	136400	136400	136400	136400	0
244	20250515	165000	5519225450	136400	136400	136400	136400	0
245	20250515	164900	5519225450	136400	136400	136400	136400	0
246	20250515	164800	5519225450	136400	136400	136400	136400	0
247	20250515	164700	5519225450	136400	136400	136400	136400	0
248	20250515	164600	5519225450	136400	136400	136400	136400	0
249	20250515	164500	5519225450	136400	136400	136400	136400	0
250	20250515	164400	5519225450	136400	136400	136400	136400	0
251	20250515	164300	5519225450	136400	136400	136400	136400	0
252	20250515	164200	5519225450	136400	136400	136400	136400	0
253	20250515	164100	5519225450	136400	136400	136400	136400	0
254	20250515	164000	5519225450	136400	136400	136400	136400	0
255	20250515	163900	5519225450	136400	136400	136400	136400	0
256	20250515	163800	5519225450	136400	136400	136400	136400	0
257	20250515	163700	5519225450	136400	136400	136400	136400	0
258	20250515	163600	5519225450	136400	136400	136400	136400	0
259	20250515	163500	5519225450	136400	136400	136400	136400	0
260	20250515	163400	5519225450	136400	136400	136400	136400	0
261	20250515	163300	5519225450	136400	136400	136400	136400	0
262	20250515	163200	5519225450	136400	136400	136400	136400	0
263	20250515	163100	5519225450	136400	136400	136400	136400	0
264	20250515	163000	5519225450	136400	136400	136400	136400	0
265	20250515	162900	5519225450	136400	136400	136400	136400	0
266	20250515	162800	5519225450	136400	136400	136400	136400	0
267	20250515	162700	5519225450	136400	136400	136400	136400	0
268	20250515	162600	5519225450	136400	136400	136400	136400	0
269	20250515	162500	5519225450	136400	136400	136400	136400	0
270	20250515	162400	5519225450	136400	136400	136400	136400	0
271	20250515	162300	5519225450	136400	136400	136400	136400	0
272	20250515	162200	5519225450	136400	136400	136400	136400	799
273	20250515	162100	5519225450	136400	136400	136400	136400	0
274	20250515	162000	5519225450	136400	136400	136400	136400	0
275	20250515	161900	5519225450	136400	136400	136400	136400	0
276	20250515	161800	5519225450	136400	136400	136400	136400	0
277	20250515	161700	5519225450	136400	136400	136400	136400	0
278	20250515	161600	5519225450	136400	136400	136400	136400	0
279	20250515	161500	5519225450	136400	136400	136400	136400	0
280	20250515	161400	5519225450	136400	136400	136400	136400	0
281	20250515	161300	5519225450	136400	136400	136400	136400	0
282	20250515	161200	5519225450	136400	136400	136400	136400	0
283	20250515	161100	5519225450	136400	136400	136400	136400	0
284	20250515	161000	5519225450	136400	136400	136400	136400	0
285	20250515	160900	5519225450	136400	136400	136400	136400	0
286	20250515	160800	5519225450	136400	136400	136400	136400	0
287	20250515	160700	5519225450	136400	136400	136400	136400	0
288	20250515	160600	5519225450	136400	136400	136400	136400	0
289	20250515	160500	5519225450	136400	136400	136400	136400	0
290	20250515	160400	5519225450	136400	136400	136400	136400	0
291	20250515	160300	5519225450	136400	136400	136400	136400	0
292	20250515	160200	5519225450	136400	136400	136400	136400	0
293	20250515	160100	5519225450	136400	136400	136400	136400	0
294	20250515	160000	5519225450	136400	136400	136400	136400	0
295	20250515	155900	5519225450	136400	136400	136400	136400	0
296	20250515	155800	5519225450	136400	136400	136400	136400	0
297	20250515	155700	5519225450	136400	136400	136400	136400	0
298	20250515	155600	5519225450	136400	136400	136400	136400	0
299	20250515	155500	5519225450	136400	136400	136400	136400	0
300	20250515	155400	5519225450	136400	136400	136400	136400	0
301	20250515	155300	5519225450	136400	136400	136400	136400	0
302	20250515	155200	5519225450	136400	136400	136400	136400	799
303	20250515	155100	5519225450	136400	136400	136400	136400	0
304	20250515	155000	5519225450	136400	136400	136400	136400	0
305	20250515	154900	5519225450	136400	136400	136400	136400	0
306	20250515	154800	5519225450	136400	136400	136400	136400	0
307	20250515	154700	5519225450	136400	136400	136400	136400	0
308	20250515	154600	5519225450	136400	136400	136400	136400	0
309	20250515	154500	5519225450	136400	136400	136400	136400	0
310	20250515	154400	5519225450	136400	136400	136400	136400	0
311	20250515	154300	5519225450	136400	136400	136400	136400	0
312	20250515	154200	5519225450	136400	136400	136400	136400	0
313	20250515	154100	5519225450	136400	136400	136400	136400	0
314	20250515	154000	5519225450	136400	136400	136400	136400	0
315	20250515	153900	5519225450	136400	136400	136400	136400	0
316	20250515	153800	5519225450	136400	136400	136400	136400	0
317	20250515	153700	5519225450	136400	136400	136400	136400	0
318	20250515	153600	5519225450	136400	136400	136400	136400	0
319	20250515	153500	5519225450	136400	136400	136400	136400	0
320	20250515	153400	5519225450	136400	136400	136400	136400	0
321	20250515	153300	5519225450	136400	136400	136400	136400	0
322	20250515	153200	5519225450	136400	136400	136400	136400	0
323	20250515	153100	5519225450	136400	136400	136400	136400	0
324	20250515	153000	5519225450	136400	136400	136400	136400	799
325	20250515	152900	5410241850	136800	136800	136800	136800	0
326	20250515	152800	5410241850	136800	136800	136800	136800	0
327	20250515	152700	5410241850	136800	136800	136800	136800	0
328	20250515	152600	5410241850	136800	136800	136800	136800	0
329	20250515	152500	5410241850	136800	136800	136800	136800	0
330	20250515	152400	5410241850	136800	136800	136800	136800	0
331	20250515	152300	5410241850	136800	136800	136800	136800	0
332	20250515	152200	5410241850	136800	136800	136800	136800	0
333	20250515	152100	5410241850	136800	136800	136800	136800	0
334	20250515	152000	5410241850	136800	136800	136800	136800	0
335	20250515	151900	5410241850	136800	136600	136800	135800	198
336	20250515	151800	5383184150	136600	135800	136600	135800	265
337	20250515	151700	5347070850	136000	135800	136100	135800	26
338	20250515	151600	5343535450	135700	136100	136100	135700	66
339	20250515	151500	5334565950	136100	136000	136100	136000	21
340	20250515	151400	5331709750	136100	136000	136100	135700	195
341	20250515	151300	5305206850	136000	136100	136200	136000	132
342	20250515	151200	5287247600	136100	136100	136200	136100	112
343	20250515	151100	5272000800	136200	136200	136300	136200	73
344	20250515	151000	5262057300	136400	136100	136400	136100	86
345	20250515	150900	5250339800	136100	135900	136400	135900	186
346	20250515	150800	5225031800	135800	135800	136300	135700	1507
347	20250515	150700	5020287700	135900	135800	135900	135800	219
348	20250515	150600	4990531300	135900	135800	135900	135700	85
349	20250515	150500	4978991000	135900	135900	136000	135700	238
350	20250515	150400	4946660800	135900	135900	136000	135900	112
351	20250515	150300	4931436200	135900	135900	136000	135900	101
352	20250515	150200	4917708100	135900	135900	136100	135900	92
353	20250515	150100	4905198200	135900	135800	136100	135800	40
354	20250515	150000	4899765200	135800	136100	136100	135800	136
355	20250515	145900	4881281400	136100	135800	136100	135800	860
356	20250515	145800	4764337600	136000	135900	136000	135800	311
357	20250515	145700	4722065800	135900	135900	136000	135800	124
358	20250515	145600	4705215200	135800	136000	136000	135800	117
359	20250515	145500	4689309100	135900	136000	136100	135900	474
360	20250515	145400	4624851600	136100	136000	136100	136000	125
361	20250515	145300	4607848500	136100	136200	136200	136000	132
362	20250515	145200	4589890300	136100	136200	136200	136100	123
363	20250515	145100	4573145700	136100	136100	136200	136100	108
364	20250515	145000	4558446100	136100	136000	136300	136000	177
365	20250515	144900	4534351800	136000	136100	136200	136000	141
366	20250515	144800	4515163300	136100	136200	136200	136000	128
367	20250515	144700	4497742600	136200	136200	136200	136100	173
368	20250515	144600	4474188000	136100	136100	136300	136100	58
369	20250515	144500	4466292400	136200	136200	136200	136100	127
370	20250515	144400	4449004500	136100	136300	136300	136100	125
371	20250515	144300	4431978200	136200	136100	136300	136100	131
372	20250515	144200	4414133800	136100	136400	136500	136100	149
373	20250515	144100	4393831300	136300	136300	136300	136200	109
374	20250515	144000	4378979200	136300	136100	136300	136100	303
375	20250515	143900	4337691400	136200	136200	136200	136100	89
376	20250515	143800	4325573900	136200	136300	136300	136100	125
377	20250515	143700	4308552100	136200	136100	136300	136100	124
378	20250515	143600	4291667200	136100	136200	136200	136100	129
379	20250515	143500	4274101100	136200	136200	136200	136100	56
380	20250515	143400	4266474000	136300	136200	136300	136200	64
381	20250515	143300	4257755600	136200	136200	136200	136100	94
382	20250515	143200	4244957400	136200	136200	136200	136000	584
383	20250515	143100	4165501000	136200	136200	136300	136200	142
384	20250515	143000	4146158500	136300	136200	136300	136200	128
385	20250515	142900	4128722750	136300	136200	136400	136200	144
386	20250515	142800	4109102050	136300	136300	136400	136300	126
387	20250515	142700	4091921450	136300	136300	136400	136300	120
388	20250515	142600	4075564150	136300	136400	136500	136300	79
389	20250515	142500	4064792250	136400	136400	136400	136300	104
390	20250515	142400	4050610250	136400	136500	136500	136400	62
391	20250515	142300	4042152350	136400	136400	136500	136300	70
392	20250515	142200	4032607050	136300	136300	136400	136200	165
393	20250515	142100	4010121250	136300	136300	136300	136200	68
394	20250515	142000	4000857350	136200	136300	136300	136200	229
395	20250515	141900	3969652650	136200	136300	136400	136200	109
396	20250515	141800	3954795250	136400	136400	136500	136400	137
397	20250515	141700	3936103750	136400	136400	136400	136400	45
398	20250515	141600	3929965750	136400	136500	136500	136400	159
399	20250515	141500	3908273750	136500	136500	136500	136400	76
400	20250515	141400	3897899850	136500	136600	136600	136400	91
401	20250515	141300	3885478550	136400	136500	136600	136400	82
402	20250515	141200	3874284950	136500	136500	136500	136400	119
403	20250515	141100	3858049450	136500	136500	136600	136500	265
404	20250515	141000	3821874750	136500	136600	136600	136500	124
405	20250515	140900	3804940850	136700	136600	136700	136600	53
406	20250515	140800	3797700950	136600	136500	136800	136500	280
407	20250515	140700	3759470250	136500	136700	136700	136500	75
408	20250515	140600	3749223850	136600	136700	136700	136500	106
409	20250515	140500	3734743350	136600	136600	136700	136500	120
410	20250515	140400	3718354350	136600	136600	136600	136500	105
411	20250515	140300	3704015650	136600	136600	136600	136500	83
412	20250515	140200	3692682350	136600	136600	136600	136500	156
413	20250515	140100	3671383950	136600	136500	136600	136500	75
414	20250515	140000	3661145750	136600	136600	136700	136600	384
415	20250515	135900	3608688050	136700	136700	136700	136600	473
416	20250515	135800	3544075050	136700	136600	136700	136600	84
417	20250515	135700	3532596450	136800	136700	136800	136600	224
418	20250515	135600	3501985050	136700	136800	136800	136700	61
419	20250515	135500	3493644750	136800	137300	137300	136700	404
420	20250515	135400	3438362250	137000	137300	137300	137000	174
421	20250515	135300	3414494950	137300	137300	137400	137300	135
422	20250515	135200	3395956750	137400	137400	137400	137200	20
423	20250515	135100	3393209200	137400	137300	137400	137300	49
424	20250515	135000	3386480400	137300	137200	137300	137200	23
425	20250515	134900	3383322600	137200	137200	137200	137200	41
426	20250515	134800	3377697400	137100	137200	137200	137100	48
427	20250515	134700	3371111900	137300	137300	137300	137200	101
428	20250515	134600	3357252700	137200	137200	137200	137100	33
429	20250515	134500	3352725500	137200	137000	137200	137000	9
430	20250515	134400	3351491300	137100	137000	137200	137000	39
431	20250515	134300	3346144300	137000	137100	137100	137000	10
432	20250515	134200	3344773400	137000	136800	137000	136800	38
433	20250515	134100	3339573900	136700	136800	136800	136700	21
434	20250515	134000	3336701200	136800	136700	136800	136700	53
435	20250515	133900	3329452300	136800	136800	136900	136800	26
436	20250515	133800	3325895100	136800	136800	136800	136700	8
437	20250515	133700	3324800800	136800	137000	137000	136700	387
438	20250515	133600	3271848200	137000	137000	137000	136900	34
439	20250515	133500	3267190300	137000	136900	137000	136900	40
440	20250515	133400	3261711000	137000	137000	137000	137000	21
441	20250515	133300	3258834000	137000	137000	137000	136900	53
442	20250515	133200	3251573100	137000	136900	137000	136900	24
443	20250515	133100	3248285200	137000	137000	137000	136900	33
444	20250515	133000	3243764300	137000	137000	137000	137000	63
445	20250515	132900	3235133300	137000	137000	137000	137000	40
446	20250515	132800	3229653300	136900	137000	137000	136900	37
447	20250515	132700	3224584500	137000	137000	137000	137000	44
448	20250515	132600	3218556500	137000	137000	137000	136900	44
449	20250515	132500	3212528600	137000	137000	137000	136900	29
450	20250515	132400	3208555700	137000	137000	137000	136900	54
451	20250515	132300	3201159400	137000	137000	137000	137000	24
452	20250515	132200	3197871400	137000	137000	137000	136900	36
453	20250515	132100	3192939600	136900	136800	136900	136800	112
454	20250515	132000	3177606900	136900	136900	136900	136800	118
455	20250515	131900	3161461700	136900	136800	136900	136800	24
456	20250515	131800	3158176200	136800	136900	136900	136800	12
457	20250515	131700	3156533600	136900	136900	136900	136900	20
458	20250515	131600	3153795600	136900	136800	136900	136800	12
459	20250515	131500	3152153000	136800	136900	136900	136800	23
460	20250515	131400	3149004400	136900	136800	136900	136800	7
461	20250515	131300	3148046300	136900	136900	136900	136900	25
462	20250515	131200	3144623800	136900	136800	136900	136800	166
463	20250515	131100	3121913900	136800	136600	136800	136600	378
464	20250515	131000	3070273000	136500	136600	136600	136500	27
465	20250515	130900	3066585600	136500	136600	136600	136500	183
466	20250515	130800	3041589900	136700	136700	136800	136700	72
467	20250515	130700	3031745500	136800	136900	136900	136800	37
468	20250515	130600	3026683500	136800	137000	137000	136800	256
469	20250515	130500	2991637300	137100	137000	137100	137000	13
470	20250515	130400	2989855400	137100	137000	137100	136900	46
471	20250515	130300	2983552800	137000	137100	137100	137000	27
472	20250515	130200	2979851500	137200	137200	137200	137100	78
473	20250515	130100	2969150800	137200	137100	137200	137100	28
474	20250515	130000	2965310800	137100	137000	137100	137000	54
475	20250515	125900	2957912200	137300	137300	137300	137100	146
476	20250515	125800	2937880000	137400	137300	137400	137200	962
477	20250515	125700	2805798200	137400	137300	137400	137300	102
478	20250515	125600	2791789900	137300	137300	137300	137200	175
479	20250515	125500	2767762500	137300	137300	137300	137200	317
480	20250515	125400	2724268500	137300	137300	137300	137300	24
481	20250515	125300	2720973300	137300	137300	137300	137200	32
482	20250515	125200	2716579800	137300	137300	137300	137200	54
483	20250515	125100	2709165700	137300	137300	137300	137200	32
484	20250515	125000	2704772200	137300	137300	137300	137300	19
485	20250515	124900	2702163500	137300	137300	137300	137200	28
486	20250515	124800	2698319400	137300	137300	137300	137300	53
487	20250515	124700	2691042500	137300	137300	137300	137300	12
488	20250515	124600	2689394900	137200	137300	137300	137200	46
489	20250515	124500	2683079400	137300	137300	137300	137300	15
490	20250515	124400	2681019900	137300	137300	137300	137200	50
491	20250515	124300	2674155000	137300	137300	137300	137200	51
492	20250515	124200	2667152900	137200	137300	137300	137200	41
493	20250515	124100	2661525200	137300	137300	137300	137200	138
494	20250515	124000	2642589200	137300	137300	137300	137200	28
495	20250515	123900	2638744900	137300	137200	137300	137200	20
496	20250515	123800	2635999700	137200	137200	137200	137200	116
497	20250515	123700	2620084500	137300	137100	137300	137100	71
498	20250515	123600	2610340300	137100	137200	137300	137100	198
499	20250515	123500	2583174400	137300	137200	137300	137200	291
500	20250515	123400	2543248000	137300	137300	137300	137300	81
501	20250515	123300	2532126700	137300	137300	137300	137200	38
502	20250515	123200	2526910800	137300	137300	137300	137300	41
503	20250515	123100	2521281500	137300	137200	137300	137200	69
504	20250515	123000	2511813900	137300	137300	137300	137200	176
505	20250515	122900	2487649200	137300	137300	137300	137200	77
506	20250515	122800	2477083200	137300	137300	137300	137300	37
507	20250515	122700	2472003100	137300	137200	137300	137200	33
508	20250515	122600	2467472400	137300	137200	137300	137200	49
509	20250515	122500	2460747400	137300	137300	137300	137200	46
510	20250515	122400	2454432700	137300	137300	137300	137100	29
511	20250515	122300	2450451200	137100	137300	137300	137100	309
512	20250515	122200	2408053800	137300	137200	137300	137200	9
513	20250515	122100	2406818200	137300	137300	137300	137200	57
514	20250515	122000	2398992500	137300	137300	137300	137200	25
515	20250515	121900	2395560200	137300	137300	137300	137300	32
516	20250515	121800	2391166600	137300	137300	137300	137300	39
517	20250515	121700	2385811900	137300	137300	137300	137200	40
518	20250515	121600	2380320000	137300	137400	137400	137200	145
519	20250515	121500	2360411300	137300	137400	137400	137300	219
520	20250515	121400	2330340400	137400	137400	137400	137300	132
521	20250515	121300	2312211700	137300	137400	137400	137300	23
522	20250515	121200	2309051800	137400	137400	137400	137400	40
523	20250515	121100	2303555800	137400	137300	137400	137300	29
524	20250515	121000	2299572200	137400	137300	137400	137300	118
525	20250515	120900	2283367000	137300	137400	137400	137300	18
526	20250515	120800	2280894000	137300	137200	137400	137200	261
527	20250515	120700	2245057050	137400	137500	137500	137200	326
528	20250515	120600	2200284050	137300	137400	137400	137300	102
529	20250515	120500	2186270250	137300	137400	137500	137300	243
530	20250515	120400	2152881550	137300	137400	137500	137300	218
531	20250515	120300	2122928550	137500	137300	137500	137300	129
532	20250515	120200	2105202450	137500	137400	137500	137400	28
533	20250515	120100	2101353250	137500	137300	137500	137300	209
534	20250515	120000	2072650150	137400	137400	137400	137300	17
535	20250515	115900	2070315150	137400	137400	137400	137300	53
536	20250515	115800	2063033650	137400	137400	137400	137300	79
537	20250515	115700	2052183250	137400	137400	137400	137300	20
538	20250515	115600	2049435450	137400	137300	137400	137300	29
539	20250515	115500	2045450950	137300	137300	137300	137300	133
540	20250515	115400	2027190050	137400	137300	137400	137300	32
541	20250515	115300	2022793950	137400	137400	137400	137300	30
542	20250515	115200	2018672050	137400	137400	137400	137400	50
543	20250515	115100	2011802050	137300	137400	137400	137300	9
544	20250515	115000	2010565850	137400	137300	137400	137300	39
545	20250515	114900	2005207350	137300	137300	137300	137200	243
546	20250515	114800	1971843650	137300	137300	137300	137200	31
547	20250515	114700	1967587450	137300	137300	137300	137200	39
548	20250515	114600	1962232950	137300	137300	137300	137200	25
549	20250515	114500	1958800550	137300	137300	137300	137200	65
550	20250515	114400	1949876150	137200	137300	137300	137200	24
551	20250515	114300	1946581050	137200	137300	137300	137200	34
552	20250515	114200	1941914150	137200	137200	137200	137200	34
553	20250515	114100	1937249350	137200	137200	137200	137100	60
554	20250515	114000	1929018650	137200	137200	137200	137200	40
555	20250515	113900	1923530650	137100	137100	137100	137100	24
556	20250515	113800	1920240250	137100	137100	137100	137000	41
557	20250515	113700	1914619250	137100	137100	137100	137100	32
558	20250515	113600	1910232050	137100	137100	137100	137100	48
559	20250515	113500	1903651250	137000	137000	137100	137000	69
560	20250515	113400	1894195450	137000	137000	137100	137000	36
561	20250515	113300	1889260350	137100	137100	137100	137000	278
562	20250515	113200	1851172150	137100	137100	137100	137000	20
563	20250515	113100	1848430650	137000	137100	137100	137000	54
564	20250515	113000	1841027450	137100	137100	137100	137100	40
565	20250515	112900	1835543450	137100	137100	137100	137100	46
566	20250515	112800	1829236850	137000	137100	137100	137000	61
567	20250515	112700	1820873950	137100	137100	137100	137000	77
568	20250515	112600	1810318750	137100	137100	137100	137100	49
569	20250515	112500	1803600850	137100	137100	137100	137000	43
570	20250515	112400	1797705750	137000	137100	137100	137000	64
571	20250515	112300	1788932050	137100	137000	137100	137000	43
572	20250515	112200	1783037750	137100	137000	137100	136900	146
573	20250515	112100	1763035150	137000	137000	137100	137000	27
574	20250515	112000	1759335250	137000	137000	137000	137000	51
575	20250515	111900	1752348250	137000	137000	137000	137000	27
576	20250515	111800	1748649250	136900	137000	137000	136900	188
577	20250515	111700	1722893450	137000	137000	137000	136900	56
578	20250515	111600	1715221950	137000	137000	137000	136900	54
579	20250515	111500	1707824950	137000	137000	137000	136900	24
580	20250515	111400	1704537050	137000	137000	137000	137000	39
581	20250515	111300	1699194050	137000	137000	137000	137000	25
582	20250515	111200	1695769050	137000	137000	137000	136900	49
583	20250515	111100	1689056250	136900	137000	137000	136900	67
584	20250515	111000	1679877350	137000	137000	137000	137000	51
585	20250515	110900	1672890350	137000	136900	137000	136900	93
586	20250515	110800	1660150250	137000	137000	137000	136900	71
587	20250515	110700	1650424450	137000	137000	137000	137000	22
588	20250515	110600	1647410450	137000	137000	137000	137000	30
589	20250515	110500	1643300450	137000	137000	137000	136900	44
590	20250515	110400	1637272650	137000	136900	137000	136900	36
591	20250515	110300	1632341150	137000	137000	137000	137000	10
592	20250515	110200	1630971150	136900	136900	137000	136900	51
593	20250515	110100	1623986450	136800	137000	137000	136800	348
594	20250515	110000	1576318750	137000	137000	137000	137000	3
595	20250515	105900	1575907750	136900	137000	137000	136800	225
596	20250515	105800	1545104250	137000	137000	137000	136900	130
597	20250515	105700	1527302750	136900	137000	137000	136900	37
598	20250515	105600	1522234450	136900	136900	137000	136900	108
599	20250515	105500	1507446450	137000	137000	137100	137000	165
600	20250515	105400	1484839250	136950	137000	137000	136950	27
601	20250515	105300	1481140300	137000	137000	137000	136900	38
602	20250515	105200	1475934900	137000	136900	137000	136900	27
603	20250515	105100	1472236700	137000	137000	137000	137000	13
604	20250515	105000	1470455700	137000	137000	137000	137000	8
605	20250515	104900	1469359700	137000	136900	137000	136900	70
606	20250515	104800	1459774000	137000	137000	137000	137000	1
607	20250515	104700	1459637000	137000	136800	137000	136700	311
608	20250515	104600	1417097700	136800	137000	137000	136800	220
609	20250515	104500	1386986600	137000	136900	137000	136900	120
610	20250515	104400	1370557750	136900	137000	137000	136900	15
611	20250515	104300	1368503000	136900	137000	137000	136900	13
612	20250515	104200	1366722200	137000	136900	137000	136900	16
613	20250515	104100	1364531600	136900	136700	136900	136700	65
614	20250515	104000	1355640200	136800	136900	136900	136800	80
615	20250515	103900	1344693900	136800	136800	136900	136800	39
616	20250515	103800	1339356900	136800	136800	136800	136800	4
617	20250515	103700	1338809700	137000	136900	137000	136700	180
618	20250515	103600	1314197900	136900	136900	136900	136800	93
619	20250515	103500	1301466300	137000	137000	137000	137000	16
620	20250515	103400	1299274300	136900	137000	137000	136900	2
621	20250515	103300	1299000400	137000	136700	137000	136700	122
622	20250515	103200	1282313900	136700	136700	136700	136700	40
623	20250515	103100	1276845900	136800	136900	136900	136800	36
624	20250515	103000	1271918700	136900	137000	137000	136900	79
625	20250515	102900	1261100900	136900	137000	137000	136900	23
626	20250515	102800	1257950000	137000	137100	137100	137000	45
627	20250515	102700	1251784800	137000	137000	137000	137000	36
628	20250515	102600	1246852800	136900	137000	137000	136900	31
629	20250515	102500	1242606000	137000	136900	137000	136900	12
630	20250515	102400	1240962100	136900	137400	137400	136900	112
631	20250515	102300	1225614900	137400	137300	137400	137100	64
632	20250515	102200	1216837000	137200	137300	137300	137100	31
633	20250515	102100	1212584100	137000	137200	137200	137000	23
634	20250515	102000	1209430400	137200	137000	137200	137000	29
635	20250515	101900	1205453500	137100	137200	137300	137100	73
636	20250515	101800	1195442700	137100	137100	137100	137100	0
637	20250515	101700	1195442700	137100	137100	137300	137100	117
638	20250515	101600	1179392900	137200	137200	137200	137200	1
639	20250515	101500	1179255700	137200	137200	137200	137200	19
640	20250515	101400	1176648900	137100	137000	137100	137000	28
641	20250515	101300	1172810200	137100	137100	137100	137000	22
642	20250515	101200	1169794100	137000	137000	137100	137000	19
643	20250515	101100	1167191000	137000	136800	137000	136800	5
644	20250515	101000	1166506800	136800	136800	136800	136800	21
645	20250515	100900	1163634000	136600	136800	136800	136600	187
646	20250515	100800	1138073200	136900	136900	136900	136900	37
647	20250515	100700	1133007900	136800	136900	136900	136800	19
648	20250515	100600	1130407500	136900	136900	137000	136900	55
649	20250515	100500	1122876100	137000	136900	137000	136900	22
650	20250515	100400	1119863700	136900	136900	136900	136800	15
651	20250515	100300	1117810400	136900	137000	137000	136900	97
652	20250515	100200	1104528900	137000	137000	137000	137000	18
653	20250515	100100	1102062900	137000	137000	137100	137000	65
654	20250515	100000	1093157800	137100	137100	137100	137000	40
655	20250515	095900	1087677500	137100	137200	137300	137100	71
656	20250515	095800	1077940900	137100	137100	137200	137100	37
657	20250515	095700	1072866700	137200	137000	137200	137000	31
658	20250515	095600	1068616400	137000	137100	137100	137000	23
659	20250515	095500	1065464600	137100	137000	137200	137000	353
660	20250515	095400	1017072000	136900	136900	136900	136900	20
661	20250515	095300	1014334000	137000	136800	137000	136700	64
662	20250515	095200	1005577700	136800	136850	137000	136800	16
663	20250515	095100	1003386550	136700	136700	137000	136600	179
664	20250515	095000	978915950	137000	136900	137000	136900	7
665	20250515	094900	977957350	136800	136700	136800	136600	184
666	20250515	094800	952802550	136700	136600	136700	136600	25
667	20250515	094700	949385550	136700	136700	136700	136700	0
668	20250515	094600	949385550	136700	136700	136700	136600	37
669	20250515	094500	944329050	136700	136700	136700	136600	55
670	20250515	094400	936813550	136600	136700	136700	136600	10
671	20250515	094300	935447150	136700	136700	136700	136700	14
672	20250515	094200	933533350	136600	136600	136600	136600	43
673	20250515	094100	927659550	136700	136700	136700	136600	56
674	20250515	094000	920004550	136700	136800	136800	136700	25
675	20250515	093900	916586750	136700	136700	136800	136700	16
676	20250515	093800	914399450	136600	136800	136800	136600	110
677	20250515	093700	899360450	136900	136800	136900	136700	44
678	20250515	093600	893340550	136800	136750	136850	136600	15
679	20250515	093500	891288950	136600	137000	137000	136600	130
680	20250515	093400	873514250	137000	137000	137100	137000	154
681	20250515	093300	852410750	137100	137000	137100	137000	7
682	20250515	093200	851451150	137000	137100	137100	137000	54
683	20250515	093100	844050050	137100	137400	137400	137000	474
684	20250515	093000	779018850	137500	137400	137500	137300	230
685	20250515	092900	747422750	137400	137500	137500	137400	19
686	20250515	092800	744811250	137500	137600	137600	137500	72
687	20250515	092700	734910850	137600	137600	137700	137500	330
688	20250515	092600	689509550	137600	137500	137600	137500	31
689	20250515	092500	685246150	137500	137500	137600	137500	30
690	20250515	092400	681120350	137500	137400	137500	137300	57
691	20250515	092300	673288950	137400	137300	137500	137300	286
692	20250515	092200	634016750	137400	137400	137400	137300	133
693	20250515	092100	615749950	137300	137300	137300	137300	149
694	20250515	092000	595292250	137300	137500	137500	137300	128
695	20250515	091900	577706850	137500	137500	137600	137500	87
696	20250515	091800	565743750	137500	137500	137500	137500	31
697	20250515	091700	561481250	137500	137600	137600	137400	158
698	20250515	091600	539755750	137700	137700	137700	137600	326
699	20250515	091500	494889550	137600	137600	137800	137600	169
700	20250515	091400	471620450	137400	137000	137600	136800	221
701	20250515	091300	441263750	136800	136300	137000	136300	324
702	20250515	091200	396967450	136400	136400	136400	136400	52
703	20250515	091100	389874650	136400	136500	136500	136400	273
704	20250515	091000	352636250	136500	136600	136900	136400	125
705	20250515	090900	335562150	136600	136100	136600	136100	94
706	20250515	090800	322762450	136700	136800	136900	136100	100
707	20250515	090700	309127050	136500	136700	137000	136200	353
708	20250515	090600	260966650	136900	136700	137000	136300	231
709	20250515	090500	229378200	136700	137000	137000	136600	10
710	20250515	090400	228010100	137000	136500	137000	136100	115
711	20250515	090300	212290400	136800	136600	137000	136000	683
712	20250515	090200	119171700	136600	136700	136700	136600	91
713	20250515	090100	106736800	136600	136900	137200	136200	562
714	20250515	090000	29889300	136400	136500	136500	136300	219