KissMeData/322310/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	205300	954202150	23450	23450	23450	23450	1627
3	20250514	205200	954202150	23450	23450	23450	23450	0
4	20250514	205100	954202150	23450	23450	23450	23450	0
5	20250514	205000	954202150	23450	23450	23450	23450	0
6	20250514	204900	954202150	23450	23450	23450	23450	0
7	20250514	204800	954202150	23450	23450	23450	23450	0
8	20250514	204700	954202150	23450	23450	23450	23450	0
9	20250514	204600	954202150	23450	23450	23450	23450	0
10	20250514	204500	954202150	23450	23450	23450	23450	0
11	20250514	204400	954202150	23450	23450	23450	23450	0
12	20250514	204300	954202150	23450	23450	23450	23450	0
13	20250514	204200	954202150	23450	23450	23450	23450	0
14	20250514	204100	954202150	23450	23450	23450	23450	0
15	20250514	204000	954202150	23450	23450	23450	23450	0
16	20250514	203900	954202150	23450	23450	23450	23450	0
17	20250514	203800	954202150	23450	23450	23450	23450	0
18	20250514	203700	954202150	23450	23450	23450	23450	0
19	20250514	203600	954202150	23450	23450	23450	23450	0
20	20250514	203500	954202150	23450	23450	23450	23450	0
21	20250514	203400	954202150	23450	23450	23450	23450	0
22	20250514	203300	954202150	23450	23450	23450	23450	0
23	20250514	203200	954202150	23450	23450	23450	23450	0
24	20250514	203100	954202150	23450	23450	23450	23450	0
25	20250514	203000	954202150	23450	23450	23450	23450	0
26	20250514	202900	954202150	23450	23450	23450	23450	0
27	20250514	202800	954202150	23450	23450	23450	23450	0
28	20250514	202700	954202150	23450	23450	23450	23450	0
29	20250514	202600	954202150	23450	23450	23450	23450	0
30	20250514	202500	954202150	23450	23450	23450	23450	0
31	20250514	202400	954202150	23450	23450	23450	23450	0
32	20250514	202300	954202150	23450	23450	23450	23450	1627
33	20250514	202200	954202150	23450	23450	23450	23450	0
34	20250514	202100	954202150	23450	23450	23450	23450	0
35	20250514	202000	954202150	23450	23450	23450	23450	0
36	20250514	201900	954202150	23450	23450	23450	23450	0
37	20250514	201800	954202150	23450	23450	23450	23450	0
38	20250514	201700	954202150	23450	23450	23450	23450	0
39	20250514	201600	954202150	23450	23450	23450	23450	0
40	20250514	201500	954202150	23450	23450	23450	23450	0
41	20250514	201400	954202150	23450	23450	23450	23450	0
42	20250514	201300	954202150	23450	23450	23450	23450	0
43	20250514	201200	954202150	23450	23450	23450	23450	0
44	20250514	201100	954202150	23450	23450	23450	23450	0
45	20250514	201000	954202150	23450	23450	23450	23450	0
46	20250514	200900	954202150	23450	23450	23450	23450	0
47	20250514	200800	954202150	23450	23450	23450	23450	0
48	20250514	200700	954202150	23450	23450	23450	23450	0
49	20250514	200600	954202150	23450	23450	23450	23450	0
50	20250514	200500	954202150	23450	23450	23450	23450	0
51	20250514	200400	954202150	23450	23450	23450	23450	0
52	20250514	200300	954202150	23450	23450	23450	23450	0
53	20250514	200200	954202150	23450	23450	23450	23450	0
54	20250514	200100	954202150	23450	23450	23450	23450	0
55	20250514	200000	954202150	23450	23450	23450	23450	0
56	20250514	195900	954202150	23450	23450	23450	23450	0
57	20250514	195800	954202150	23450	23450	23450	23450	0
58	20250514	195700	954202150	23450	23450	23450	23450	0
59	20250514	195600	954202150	23450	23450	23450	23450	0
60	20250514	195500	954202150	23450	23450	23450	23450	0
61	20250514	195400	954202150	23450	23450	23450	23450	0
62	20250514	195300	954202150	23450	23450	23450	23450	1627
63	20250514	195200	954202150	23450	23450	23450	23450	0
64	20250514	195100	954202150	23450	23450	23450	23450	0
65	20250514	195000	954202150	23450	23450	23450	23450	0
66	20250514	194900	954202150	23450	23450	23450	23450	0
67	20250514	194800	954202150	23450	23450	23450	23450	0
68	20250514	194700	954202150	23450	23450	23450	23450	0
69	20250514	194600	954202150	23450	23450	23450	23450	0
70	20250514	194500	954202150	23450	23450	23450	23450	0
71	20250514	194400	954202150	23450	23450	23450	23450	0
72	20250514	194300	954202150	23450	23450	23450	23450	0
73	20250514	194200	954202150	23450	23450	23450	23450	0
74	20250514	194100	954202150	23450	23450	23450	23450	0
75	20250514	194000	954202150	23450	23450	23450	23450	0
76	20250514	193900	954202150	23450	23450	23450	23450	0
77	20250514	193800	954202150	23450	23450	23450	23450	0
78	20250514	193700	954202150	23450	23450	23450	23450	0
79	20250514	193600	954202150	23450	23450	23450	23450	0
80	20250514	193500	954202150	23450	23450	23450	23450	0
81	20250514	193400	954202150	23450	23450	23450	23450	0
82	20250514	193300	954202150	23450	23450	23450	23450	0
83	20250514	193200	954202150	23450	23450	23450	23450	0
84	20250514	193100	954202150	23450	23450	23450	23450	0
85	20250514	193000	954202150	23450	23450	23450	23450	0
86	20250514	192900	954202150	23450	23450	23450	23450	0
87	20250514	192800	954202150	23450	23450	23450	23450	0
88	20250514	192700	954202150	23450	23450	23450	23450	0
89	20250514	192600	954202150	23450	23450	23450	23450	0
90	20250514	192500	954202150	23450	23450	23450	23450	0
91	20250514	192400	954202150	23450	23450	23450	23450	0
92	20250514	192300	954202150	23450	23450	23450	23450	1627
93	20250514	192200	954202150	23450	23450	23450	23450	0
94	20250514	192100	954202150	23450	23450	23450	23450	0
95	20250514	192000	954202150	23450	23450	23450	23450	0
96	20250514	191900	954202150	23450	23450	23450	23450	0
97	20250514	191800	954202150	23450	23450	23450	23450	0
98	20250514	191700	954202150	23450	23450	23450	23450	0
99	20250514	191600	954202150	23450	23450	23450	23450	0
100	20250514	191500	954202150	23450	23450	23450	23450	0
101	20250514	191400	954202150	23450	23450	23450	23450	0
102	20250514	191300	954202150	23450	23450	23450	23450	0
103	20250514	191200	954202150	23450	23450	23450	23450	0
104	20250514	191100	954202150	23450	23450	23450	23450	0
105	20250514	191000	954202150	23450	23450	23450	23450	0
106	20250514	190900	954202150	23450	23450	23450	23450	0
107	20250514	190800	954202150	23450	23450	23450	23450	0
108	20250514	190700	954202150	23450	23450	23450	23450	0
109	20250514	190600	954202150	23450	23450	23450	23450	0
110	20250514	190500	954202150	23450	23450	23450	23450	0
111	20250514	190400	954202150	23450	23450	23450	23450	0
112	20250514	190300	954202150	23450	23450	23450	23450	0
113	20250514	190200	954202150	23450	23450	23450	23450	0
114	20250514	190100	954202150	23450	23450	23450	23450	0
115	20250514	190000	954202150	23450	23450	23450	23450	0
116	20250514	185900	954202150	23450	23450	23450	23450	0
117	20250514	185800	954202150	23450	23450	23450	23450	0
118	20250514	185700	954202150	23450	23450	23450	23450	0
119	20250514	185600	954202150	23450	23450	23450	23450	0
120	20250514	185500	954202150	23450	23450	23450	23450	0
121	20250514	185400	954202150	23450	23450	23450	23450	0
122	20250514	185300	954202150	23450	23450	23450	23450	1627
123	20250514	185200	954202150	23450	23450	23450	23450	0
124	20250514	185100	954202150	23450	23450	23450	23450	0
125	20250514	185000	954202150	23450	23450	23450	23450	0
126	20250514	184900	954202150	23450	23450	23450	23450	0
127	20250514	184800	954202150	23450	23450	23450	23450	0
128	20250514	184700	954202150	23450	23450	23450	23450	0
129	20250514	184600	954202150	23450	23450	23450	23450	0
130	20250514	184500	954202150	23450	23450	23450	23450	0
131	20250514	184400	954202150	23450	23450	23450	23450	0
132	20250514	184300	954202150	23450	23450	23450	23450	0
133	20250514	184200	954202150	23450	23450	23450	23450	0
134	20250514	184100	954202150	23450	23450	23450	23450	0
135	20250514	184000	954202150	23450	23450	23450	23450	0
136	20250514	183900	954202150	23450	23450	23450	23450	0
137	20250514	183800	954202150	23450	23450	23450	23450	0
138	20250514	183700	954202150	23450	23450	23450	23450	0
139	20250514	183600	954202150	23450	23450	23450	23450	0
140	20250514	183500	954202150	23450	23450	23450	23450	0
141	20250514	183400	954202150	23450	23450	23450	23450	0
142	20250514	183300	954202150	23450	23450	23450	23450	0
143	20250514	183200	954202150	23450	23450	23450	23450	0
144	20250514	183100	954202150	23450	23450	23450	23450	0
145	20250514	183000	954202150	23450	23450	23450	23450	0
146	20250514	182900	954202150	23450	23450	23450	23450	0
147	20250514	182800	954202150	23450	23450	23450	23450	0
148	20250514	182700	954202150	23450	23450	23450	23450	0
149	20250514	182600	954202150	23450	23450	23450	23450	0
150	20250514	182500	954202150	23450	23450	23450	23450	0
151	20250514	182400	954202150	23450	23450	23450	23450	0
152	20250514	182300	954202150	23450	23450	23450	23450	1627
153	20250514	182200	954202150	23450	23450	23450	23450	0
154	20250514	182100	954202150	23450	23450	23450	23450	0
155	20250514	182000	954202150	23450	23450	23450	23450	0
156	20250514	181900	954202150	23450	23450	23450	23450	0
157	20250514	181800	954202150	23450	23450	23450	23450	0
158	20250514	181700	954202150	23450	23450	23450	23450	0
159	20250514	181600	954202150	23450	23450	23450	23450	0
160	20250514	181500	954202150	23450	23450	23450	23450	0
161	20250514	181400	954202150	23450	23450	23450	23450	0
162	20250514	181300	954202150	23450	23450	23450	23450	0
163	20250514	181200	954202150	23450	23450	23450	23450	0
164	20250514	181100	954202150	23450	23450	23450	23450	0
165	20250514	181000	954202150	23450	23450	23450	23450	0
166	20250514	180900	954202150	23450	23450	23450	23450	0
167	20250514	180800	954202150	23450	23450	23450	23450	0
168	20250514	180700	954202150	23450	23450	23450	23450	0
169	20250514	180600	954202150	23450	23450	23450	23450	0
170	20250514	180500	954202150	23450	23450	23450	23450	0
171	20250514	180400	954202150	23450	23450	23450	23450	0
172	20250514	180300	954202150	23450	23450	23450	23450	0
173	20250514	180200	954202150	23450	23450	23450	23450	0
174	20250514	180100	954202150	23450	23450	23450	23450	0
175	20250514	180000	954202150	23450	23450	23450	23450	0
176	20250514	175900	954202150	23450	23450	23450	23450	0
177	20250514	175800	954202150	23450	23450	23450	23450	0
178	20250514	175700	954202150	23450	23450	23450	23450	0
179	20250514	175600	954202150	23450	23450	23450	23450	0
180	20250514	175500	954202150	23450	23450	23450	23450	0
181	20250514	175400	954202150	23450	23450	23450	23450	0
182	20250514	175300	954202150	23450	23450	23450	23450	1627
183	20250514	175200	954202150	23450	23450	23450	23450	0
184	20250514	175100	954202150	23450	23450	23450	23450	0
185	20250514	175000	954202150	23450	23450	23450	23450	0
186	20250514	174900	954202150	23450	23450	23450	23450	0
187	20250514	174800	954202150	23450	23450	23450	23450	0
188	20250514	174700	954202150	23450	23450	23450	23450	0
189	20250514	174600	954202150	23450	23450	23450	23450	0
190	20250514	174500	954202150	23450	23450	23450	23450	0
191	20250514	174400	954202150	23450	23450	23450	23450	0
192	20250514	174300	954202150	23450	23450	23450	23450	0
193	20250514	174200	954202150	23450	23450	23450	23450	0
194	20250514	174100	954202150	23450	23450	23450	23450	0
195	20250514	174000	954202150	23450	23450	23450	23450	0
196	20250514	173900	954202150	23450	23450	23450	23450	0
197	20250514	173800	954202150	23450	23450	23450	23450	0
198	20250514	173700	954202150	23450	23450	23450	23450	0
199	20250514	173600	954202150	23450	23450	23450	23450	0
200	20250514	173500	954202150	23450	23450	23450	23450	0
201	20250514	173400	954202150	23450	23450	23450	23450	0
202	20250514	173300	954202150	23450	23450	23450	23450	0
203	20250514	173200	954202150	23450	23450	23450	23450	0
204	20250514	173100	954202150	23450	23450	23450	23450	0
205	20250514	173000	954202150	23450	23450	23450	23450	0
206	20250514	172900	954202150	23450	23450	23450	23450	0
207	20250514	172800	954202150	23450	23450	23450	23450	0
208	20250514	172700	954202150	23450	23450	23450	23450	0
209	20250514	172600	954202150	23450	23450	23450	23450	0
210	20250514	172500	954202150	23450	23450	23450	23450	0
211	20250514	172400	954202150	23450	23450	23450	23450	0
212	20250514	172300	954202150	23450	23450	23450	23450	1627
213	20250514	172200	954202150	23450	23450	23450	23450	0
214	20250514	172100	954202150	23450	23450	23450	23450	0
215	20250514	172000	954202150	23450	23450	23450	23450	0
216	20250514	171900	954202150	23450	23450	23450	23450	0
217	20250514	171800	954202150	23450	23450	23450	23450	0
218	20250514	171700	954202150	23450	23450	23450	23450	0
219	20250514	171600	954202150	23450	23450	23450	23450	0
220	20250514	171500	954202150	23450	23450	23450	23450	0
221	20250514	171400	954202150	23450	23450	23450	23450	0
222	20250514	171300	954202150	23450	23450	23450	23450	0
223	20250514	171200	954202150	23450	23450	23450	23450	0
224	20250514	171100	954202150	23450	23450	23450	23450	0
225	20250514	171000	954202150	23450	23450	23450	23450	0
226	20250514	170900	954202150	23450	23450	23450	23450	0
227	20250514	170800	954202150	23450	23450	23450	23450	0
228	20250514	170700	954202150	23450	23450	23450	23450	0
229	20250514	170600	954202150	23450	23450	23450	23450	0
230	20250514	170500	954202150	23450	23450	23450	23450	0
231	20250514	170400	954202150	23450	23450	23450	23450	0
232	20250514	170300	954202150	23450	23450	23450	23450	0
233	20250514	170200	954202150	23450	23450	23450	23450	0
234	20250514	170100	954202150	23450	23450	23450	23450	0
235	20250514	170000	954202150	23450	23450	23450	23450	0
236	20250514	165900	954202150	23450	23450	23450	23450	0
237	20250514	165800	954202150	23450	23450	23450	23450	0
238	20250514	165700	954202150	23450	23450	23450	23450	0
239	20250514	165600	954202150	23450	23450	23450	23450	0
240	20250514	165500	954202150	23450	23450	23450	23450	0
241	20250514	165400	954202150	23450	23450	23450	23450	0
242	20250514	165300	954202150	23450	23450	23450	23450	1627
243	20250514	165200	954202150	23450	23450	23450	23450	0
244	20250514	165100	954202150	23450	23450	23450	23450	0
245	20250514	165000	954202150	23450	23450	23450	23450	0
246	20250514	164900	954202150	23450	23450	23450	23450	0
247	20250514	164800	954202150	23450	23450	23450	23450	0
248	20250514	164700	954202150	23450	23450	23450	23450	0
249	20250514	164600	954202150	23450	23450	23450	23450	0
250	20250514	164500	954202150	23450	23450	23450	23450	0
251	20250514	164400	954202150	23450	23450	23450	23450	0
252	20250514	164300	954202150	23450	23450	23450	23450	0
253	20250514	164200	954202150	23450	23450	23450	23450	0
254	20250514	164100	954202150	23450	23450	23450	23450	0
255	20250514	164000	954202150	23450	23450	23450	23450	0
256	20250514	163900	954202150	23450	23450	23450	23450	0
257	20250514	163800	954202150	23450	23450	23450	23450	0
258	20250514	163700	954202150	23450	23450	23450	23450	0
259	20250514	163600	954202150	23450	23450	23450	23450	0
260	20250514	163500	954202150	23450	23450	23450	23450	0
261	20250514	163400	954202150	23450	23450	23450	23450	0
262	20250514	163300	954202150	23450	23450	23450	23450	0
263	20250514	163200	954202150	23450	23450	23450	23450	0
264	20250514	163100	954202150	23450	23450	23450	23450	0
265	20250514	163000	954202150	23450	23450	23450	23450	0
266	20250514	162900	954202150	23450	23450	23450	23450	0
267	20250514	162800	954202150	23450	23450	23450	23450	0
268	20250514	162700	954202150	23450	23450	23450	23450	0
269	20250514	162600	954202150	23450	23450	23450	23450	0
270	20250514	162500	954202150	23450	23450	23450	23450	0
271	20250514	162400	954202150	23450	23450	23450	23450	0
272	20250514	162300	954202150	23450	23450	23450	23450	1627
273	20250514	162200	954202150	23450	23450	23450	23450	0
274	20250514	162100	954202150	23450	23450	23450	23450	0
275	20250514	162000	954202150	23450	23450	23450	23450	0
276	20250514	161900	954202150	23450	23450	23450	23450	0
277	20250514	161800	954202150	23450	23450	23450	23450	0
278	20250514	161700	954202150	23450	23450	23450	23450	0
279	20250514	161600	954202150	23450	23450	23450	23450	0
280	20250514	161500	954202150	23450	23450	23450	23450	0
281	20250514	161400	954202150	23450	23450	23450	23450	0
282	20250514	161300	954202150	23450	23450	23450	23450	0
283	20250514	161200	954202150	23450	23450	23450	23450	0
284	20250514	161100	954202150	23450	23450	23450	23450	0
285	20250514	161000	954202150	23450	23450	23450	23450	0
286	20250514	160900	954202150	23450	23450	23450	23450	0
287	20250514	160800	954202150	23450	23450	23450	23450	0
288	20250514	160700	954202150	23450	23450	23450	23450	0
289	20250514	160600	954202150	23450	23450	23450	23450	0
290	20250514	160500	954202150	23450	23450	23450	23450	0
291	20250514	160400	954202150	23450	23450	23450	23450	0
292	20250514	160300	954202150	23450	23450	23450	23450	0
293	20250514	160200	954202150	23450	23450	23450	23450	0
294	20250514	160100	954202150	23450	23450	23450	23450	0
295	20250514	160000	954202150	23450	23450	23450	23450	0
296	20250514	155900	954202150	23450	23450	23450	23450	0
297	20250514	155800	954202150	23450	23450	23450	23450	0
298	20250514	155700	954202150	23450	23450	23450	23450	0
299	20250514	155600	954202150	23450	23450	23450	23450	0
300	20250514	155500	954202150	23450	23450	23450	23450	0
301	20250514	155400	954202150	23450	23450	23450	23450	0
302	20250514	155300	954202150	23450	23450	23450	23450	1627
303	20250514	155200	954202150	23450	23450	23450	23450	0
304	20250514	155100	954202150	23450	23450	23450	23450	0
305	20250514	155000	954202150	23450	23450	23450	23450	0
306	20250514	154900	954202150	23450	23450	23450	23450	0
307	20250514	154800	954202150	23450	23450	23450	23450	0
308	20250514	154700	954202150	23450	23450	23450	23450	0
309	20250514	154600	954202150	23450	23450	23450	23450	0
310	20250514	154500	954202150	23450	23450	23450	23450	0
311	20250514	154400	954202150	23450	23450	23450	23450	0
312	20250514	154300	954202150	23450	23450	23450	23450	0
313	20250514	154200	954202150	23450	23450	23450	23450	0
314	20250514	154100	954202150	23450	23450	23450	23450	0
315	20250514	154000	954202150	23450	23450	23450	23450	0
316	20250514	153900	954202150	23450	23450	23450	23450	0
317	20250514	153800	954202150	23450	23450	23450	23450	0
318	20250514	153700	954202150	23450	23450	23450	23450	0
319	20250514	153600	954202150	23450	23450	23450	23450	0
320	20250514	153500	954202150	23450	23450	23450	23450	0
321	20250514	153400	954202150	23450	23450	23450	23450	0
322	20250514	153300	954202150	23450	23450	23450	23450	0
323	20250514	153200	954202150	23450	23450	23450	23450	0
324	20250514	153100	954202150	23450	23450	23450	23450	0
325	20250514	153000	954202150	23450	23450	23450	23450	1627
326	20250514	152900	916049000	23100	23100	23100	23100	0
327	20250514	152800	916049000	23100	23100	23100	23100	0
328	20250514	152700	916049000	23100	23100	23100	23100	0
329	20250514	152600	916049000	23100	23100	23100	23100	0
330	20250514	152500	916049000	23100	23100	23100	23100	0
331	20250514	152400	916049000	23100	23100	23100	23100	0
332	20250514	152300	916049000	23100	23100	23100	23100	0
333	20250514	152200	916049000	23100	23100	23100	23100	0
334	20250514	152100	916049000	23100	23100	23100	23100	0
335	20250514	152000	916049000	23100	23100	23100	23100	0
336	20250514	151900	916049000	23100	23000	23100	23000	39
337	20250514	151800	915150600	23000	23050	23100	22900	172
338	20250514	151700	911204600	23050	23050	23200	23050	12
339	20250514	151600	910926950	23200	23150	23250	23050	199
340	20250514	151500	906333100	23050	23100	23200	23050	294
341	20250514	151400	899550350	23050	23150	23200	23050	567
342	20250514	151300	886457950	23150	23100	23150	23100	165
343	20250514	151200	882641750	23050	23150	23150	23050	171
344	20250514	151100	878693500	23150	23050	23150	23050	231
345	20250514	151000	873358450	23050	23050	23050	23050	157
346	20250514	150900	869739600	23050	23100	23100	23050	211
347	20250514	150800	864874050	23050	23050	23150	23050	248
348	20250514	150700	859148600	23150	23150	23150	23050	244
349	20250514	150600	853515500	23050	23050	23150	23050	223
350	20250514	150500	848362700	23050	23050	23150	23050	413
351	20250514	150400	838817200	23050	23050	23150	23050	188
352	20250514	150300	834480750	23050	23150	23150	23050	241
353	20250514	150200	828909300	23050	22950	23150	22950	185
354	20250514	150100	824657500	22950	23000	23100	22900	349
355	20250514	150000	816643300	23150	23150	23150	23150	1
356	20250514	145900	816620150	23150	22950	23200	22900	203
357	20250514	145800	811956100	23000	23150	23150	23000	141
358	20250514	145700	808712800	23150	23000	23150	22950	308
359	20250514	145600	801635950	23000	23000	23000	23000	28
360	20250514	145500	800991950	23200	23200	23200	23200	0
361	20250514	145400	800991950	23200	22950	23200	22950	175
362	20250514	145300	796970700	22950	23000	23000	22950	200
363	20250514	145200	792375300	23000	23050	23050	23000	255
364	20250514	145100	786508600	23150	23050	23150	23000	154
365	20250514	145000	782966250	23000	23000	23000	23000	1
366	20250514	144900	782943250	23100	23000	23100	22950	322
367	20250514	144800	775547150	23000	23100	23100	23000	32
368	20250514	144700	774810950	23100	23000	23100	22950	307
369	20250514	144600	767753550	23100	23100	23100	23100	0
370	20250514	144500	767753550	23100	23050	23100	23000	302
371	20250514	144400	760805800	23050	23050	23050	23050	4
372	20250514	144300	760713600	23150	23050	23150	23000	305
373	20250514	144200	753691400	23050	23050	23050	23050	39
374	20250514	144100	752792450	23200	23200	23200	23200	14
375	20250514	144000	752467650	23000	23000	23250	23000	326
376	20250514	143900	744966050	23100	23100	23100	23100	0
377	20250514	143800	744966050	23100	23050	23100	23000	426
378	20250514	143700	735163900	23100	23100	23100	23100	30
379	20250514	143600	734470900	23250	23250	23250	23250	0
380	20250514	143500	734470900	23250	23100	23250	23050	156
381	20250514	143400	730872900	23050	23100	23100	23050	302
382	20250514	143300	723904050	23100	23150	23150	23100	120
383	20250514	143200	721128850	23200	23150	23250	23150	192
384	20250514	143100	716681650	23250	23250	23250	23250	0
385	20250514	143000	716681650	23250	23150	23250	23150	167
386	20250514	142900	712814100	23150	23150	23150	23150	152
387	20250514	142800	709295300	23150	23200	23200	23150	252
388	20250514	142700	703458800	23200	23200	23200	23200	86
389	20250514	142600	701463600	23250	23200	23250	23150	255
390	20250514	142500	695552750	23200	23200	23200	23200	33
391	20250514	142400	694787150	23200	23200	23200	23100	317
392	20250514	142300	687440850	23200	23200	23200	23200	0
393	20250514	142200	687440850	23200	23200	23200	23200	0
394	20250514	142100	687440850	23200	23200	23200	23200	38
395	20250514	142000	686559250	23100	23250	23250	23100	100
396	20250514	141900	684242900	23300	23300	23300	23300	0
397	20250514	141800	684242900	23300	23200	23300	23200	2
398	20250514	141700	684196400	23250	23250	23250	23250	10
399	20250514	141600	683963900	23200	23250	23250	23200	87
400	20250514	141500	681944100	23250	23250	23250	23250	2
401	20250514	141400	681897600	23200	23200	23200	23200	0
402	20250514	141300	681897600	23200	23200	23200	23200	0
403	20250514	141200	681897600	23200	23200	23200	23200	0
404	20250514	141100	681897600	23200	23250	23250	23200	184
405	20250514	141000	677624600	23250	23250	23250	23250	0
406	20250514	140900	677624600	23250	23250	23250	23250	0
407	20250514	140800	677624600	23250	23150	23250	23150	97
408	20250514	140700	675377250	23100	23250	23250	23100	100
409	20250514	140600	673060750	23250	23250	23250	23250	17
410	20250514	140500	672665500	23250	23250	23300	23250	40
411	20250514	140400	671735300	23250	23250	23250	23250	8
412	20250514	140300	671549300	23250	23250	23250	23250	15
413	20250514	140200	671200550	23300	23300	23300	23300	0
414	20250514	140100	671200550	23300	23350	23350	23300	125
415	20250514	140000	668286950	23300	23300	23300	23300	0
416	20250514	135900	668286950	23300	23350	23350	23300	65
417	20250514	135800	666771000	23350	23350	23450	23350	326
418	20250514	135700	659156900	23400	23400	23400	23400	40
419	20250514	135600	658220900	23450	23450	23450	23450	25
420	20250514	135500	657634650	23500	23450	23500	23400	10
421	20250514	135400	657400000	23500	23450	23500	23450	34
422	20250514	135300	656602650	23450	23450	23450	23450	0
423	20250514	135200	656602650	23450	23450	23450	23450	0
424	20250514	135100	656602650	23450	23450	23450	23450	77
425	20250514	135000	654797000	23400	23400	23400	23400	5
426	20250514	134900	654680000	23400	23400	23400	23400	19
427	20250514	134800	654235400	23400	23400	23400	23400	31
428	20250514	134700	653510000	23400	23400	23400	23400	1
429	20250514	134600	653486600	23400	23400	23400	23400	5
430	20250514	134500	653369600	23450	23400	23450	23400	18
431	20250514	134400	652948350	23400	23400	23400	23400	28
432	20250514	134300	652293150	23400	23400	23400	23400	0
433	20250514	134200	652293150	23400	23400	23400	23400	157
434	20250514	134100	648619350	23400	23400	23400	23400	63
435	20250514	134000	647145150	23500	23500	23500	23500	1
436	20250514	133900	647121650	23450	23450	23450	23450	29
437	20250514	133800	646441600	23500	23500	23500	23500	0
438	20250514	133700	646441600	23500	23500	23500	23500	4
439	20250514	133600	646347600	23450	23450	23450	23450	128
440	20250514	133500	643346000	23450	23450	23450	23450	301
441	20250514	133400	636287550	23450	23400	23450	23400	44
442	20250514	133300	635256300	23450	23400	23450	23400	15
443	20250514	133200	634904600	23450	23450	23450	23450	22
444	20250514	133100	634388700	23450	23450	23450	23450	4
445	20250514	133000	634294900	23450	23450	23450	23450	0
446	20250514	132900	634294900	23450	23450	23450	23450	30
447	20250514	132800	633591400	23450	23450	23450	23450	0
448	20250514	132700	633591400	23450	23450	23450	23450	27
449	20250514	132600	632958250	23450	23400	23450	23400	11
450	20250514	132500	632700800	23450	23450	23450	23450	0
451	20250514	132400	632700800	23450	23400	23450	23350	80
452	20250514	132300	630829450	23450	23450	23450	23450	0
453	20250514	132200	630829450	23450	23450	23450	23450	28
454	20250514	132100	630172850	23400	23400	23400	23400	0
455	20250514	132000	630172850	23400	23400	23400	23400	1
456	20250514	131900	630149450	23450	23450	23450	23450	35
457	20250514	131800	629328700	23450	23450	23450	23450	2
458	20250514	131700	629281800	23450	23450	23450	23450	34
459	20250514	131600	628484500	23450	23450	23450	23450	60
460	20250514	131500	627077500	23450	23450	23450	23450	129
461	20250514	131400	624052450	23450	23450	23450	23450	3
462	20250514	131300	623982100	23450	23450	23450	23450	81
463	20250514	131200	622082650	23450	23450	23450	23450	1
464	20250514	131100	622059200	23400	23400	23400	23400	1
465	20250514	131000	622035800	23450	23500	23500	23450	133
466	20250514	130900	618915400	23500	23500	23500	23500	0
467	20250514	130800	618915400	23500	23500	23500	23500	0
468	20250514	130700	618915400	23500	23500	23500	23500	24
469	20250514	130600	618351400	23450	23450	23450	23450	0
470	20250514	130500	618351400	23450	23450	23450	23450	31
471	20250514	130400	617624450	23450	23450	23450	23450	56
472	20250514	130300	616311250	23500	23500	23500	23500	16
473	20250514	130200	615935250	23400	23450	23500	23400	230
474	20250514	130100	610532700	23450	23450	23450	23450	23
475	20250514	130000	609993350	23450	23500	23500	23450	91
476	20250514	125900	607859350	23400	23400	23400	23400	0
477	20250514	125800	607859350	23400	23450	23450	23400	142
478	20250514	125700	604530500	23450	23400	23450	23400	120
479	20250514	125600	601721400	23450	23450	23450	23450	20
480	20250514	125500	601252400	23450	23400	23450	23400	29
481	20250514	125400	600572400	23400	23400	23500	23400	341
482	20250514	125300	592569400	23300	23300	23300	23300	0
483	20250514	125200	592569400	23300	23300	23300	23300	54
484	20250514	125100	591311200	23400	23400	23400	23400	51
485	20250514	125000	590117800	23350	23350	23350	23350	118
486	20250514	124900	587362500	23350	23350	23350	23350	46
487	20250514	124800	586288400	23400	23400	23450	23400	109
488	20250514	124700	583736700	23400	23400	23400	23400	214
489	20250514	124600	578729100	23400	23400	23400	23400	94
490	20250514	124500	576529500	23400	23450	23450	23400	161
491	20250514	124400	572754150	23350	23350	23450	23350	65
492	20250514	124300	571236200	23400	23400	23400	23400	100
493	20250514	124200	568896200	23400	23400	23450	23400	275
494	20250514	124100	562460950	23400	23450	23450	23400	236
495	20250514	124000	556936950	23400	23400	23400	23400	0
496	20250514	123900	556936950	23400	23400	23400	23400	3
497	20250514	123800	556866750	23400	23450	23450	23400	542
498	20250514	123700	544183900	23400	23450	23450	23400	126
499	20250514	123600	541230250	23450	23450	23450	23450	15
500	20250514	123500	540878500	23450	23450	23450	23450	40
501	20250514	123400	539940500	23450	23450	23450	23450	0
502	20250514	123300	539940500	23450	23450	23450	23450	22
503	20250514	123200	539424600	23450	23450	23450	23425	24
504	20250514	123100	538861850	23450	23450	23450	23450	33
505	20250514	123000	538088000	23450	23450	23450	23450	20
506	20250514	122900	537619000	23400	23400	23400	23400	12
507	20250514	122800	537338200	23400	23400	23450	23400	54
508	20250514	122700	536073400	23500	23400	23500	23400	134
509	20250514	122600	532926900	23450	23400	23450	23400	626
510	20250514	122500	518263050	23400	23400	23400	23400	88
511	20250514	122400	516203850	23400	23400	23400	23350	310
512	20250514	122300	508955450	23350	23350	23350	23350	385
513	20250514	122200	499965700	23350	23300	23350	23300	330
514	20250514	122100	492261100	23300	23250	23300	23250	437
515	20250514	122000	482083200	23200	23200	23200	23200	5
516	20250514	121900	481967200	23300	23250	23300	23250	223
517	20250514	121800	476780000	23200	23200	23200	23200	48
518	20250514	121700	475666400	23200	23200	23200	23200	188
519	20250514	121600	471304800	23200	23200	23200	23150	464
520	20250514	121500	460548400	23150	23150	23150	23150	466
521	20250514	121400	449760500	23150	23100	23150	23100	23
522	20250514	121300	449228100	23150	23150	23150	23150	0
523	20250514	121200	449228100	23150	23150	23150	23150	4
524	20250514	121100	449135500	23150	23150	23150	23150	28
525	20250514	121000	448487300	23150	23150	23150	23150	0
526	20250514	120900	448487300	23150	23150	23150	23150	27
527	20250514	120800	447862250	23150	23150	23150	23150	0
528	20250514	120700	447862250	23150	23150	23150	23150	0
529	20250514	120600	447862250	23150	23150	23150	23150	28
530	20250514	120500	447214050	23150	23100	23150	23100	5
531	20250514	120400	447098350	23150	23150	23150	23150	27
532	20250514	120300	446473300	23150	23150	23150	23150	0
533	20250514	120200	446473300	23150	23150	23150	23150	34
534	20250514	120100	445686200	23150	23150	23150	23150	0
535	20250514	120000	445686200	23150	23150	23150	23150	57
536	20250514	115900	444366650	23150	23150	23150	23150	22
537	20250514	115800	443857350	23150	23150	23150	23150	0
538	20250514	115700	443857350	23150	23150	23150	23150	29
539	20250514	115600	443186000	23125	23125	23125	23125	0
540	20250514	115500	443186000	23125	23125	23125	23125	1
541	20250514	115400	443162875	23150	23150	23150	23150	0
542	20250514	115300	443162875	23150	23100	23150	23100	47
543	20250514	115200	442077075	23100	23150	23150	23100	149
544	20250514	115100	438633475	23100	23150	23150	23100	5
545	20250514	115000	438517775	23100	23100	23100	23100	10
546	20250514	114900	438286775	23100	23150	23150	23100	25
547	20250514	114800	437708075	23150	23150	23150	23150	41
548	20250514	114700	436758925	23150	23150	23150	23150	26
549	20250514	114600	436157025	23150	23150	23150	23150	0
550	20250514	114500	436157025	23150	23150	23150	23150	27
551	20250514	114400	435531975	23150	23150	23150	23150	1
552	20250514	114300	435508825	23100	23100	23100	23100	1
553	20250514	114200	435485725	23150	23150	23150	23150	73
554	20250514	114100	433795775	23150	23150	23150	23150	0
555	20250514	114000	433795775	23150	23150	23150	23150	33
556	20250514	113900	433031825	23150	23150	23150	23150	84
557	20250514	113800	431087225	23100	23100	23100	23100	0
558	20250514	113700	431087225	23100	23100	23100	23100	119
559	20250514	113600	428338325	23100	23100	23100	23100	0
560	20250514	113500	428338325	23100	23050	23150	23050	18
561	20250514	113400	427922775	23150	23150	23150	23150	0
562	20250514	113300	427922775	23150	23100	23150	23100	91
563	20250514	113200	425820625	23150	23125	23150	23125	23
564	20250514	113100	425288200	23150	23150	23150	23150	4
565	20250514	113000	425195600	23150	23150	23150	23150	29
566	20250514	112900	424524250	23100	23100	23100	23100	2
567	20250514	112800	424478050	23150	23150	23150	23150	24
568	20250514	112700	423922450	23125	23125	23125	23125	1
569	20250514	112600	423899325	23150	23150	23150	23150	0
570	20250514	112500	423899325	23150	23150	23150	23150	36
571	20250514	112400	423065925	23150	23150	23150	23150	0
572	20250514	112300	423065925	23150	23150	23150	23150	24
573	20250514	112200	422510325	23100	23100	23100	23100	50
574	20250514	112100	421355325	23100	23100	23100	23100	20
575	20250514	112000	420893325	23150	23150	23150	23150	30
576	20250514	111900	420198825	23150	23150	23150	23150	0
577	20250514	111800	420198825	23150	23150	23150	23150	26
578	20250514	111700	419596925	23150	23150	23150	23150	0
579	20250514	111600	419596925	23150	23150	23150	23150	0
580	20250514	111500	419596925	23150	23150	23150	23150	1
581	20250514	111400	419573775	23100	23100	23100	23100	53
582	20250514	111300	418349475	23150	23100	23150	23100	72
583	20250514	111200	416684975	23150	23150	23150	23150	4
584	20250514	111100	416592375	23150	23150	23150	23150	32
585	20250514	111000	415851575	23100	23150	23150	23100	22
586	20250514	110900	415343275	23150	23150	23150	23150	0
587	20250514	110800	415343275	23150	23150	23150	23150	25
588	20250514	110700	414764525	23200	23200	23200	23200	0
589	20250514	110600	414764525	23200	23200	23200	23200	0
590	20250514	110500	414764525	23200	23200	23200	23200	2
591	20250514	110400	414718125	23150	23150	23150	23150	4
592	20250514	110300	414625525	23200	23200	23200	23200	0
593	20250514	110200	414625525	23200	23150	23200	23150	54
594	20250514	110100	413375375	23150	23150	23150	23150	1
595	20250514	110000	413352225	23100	23050	23100	23050	69
596	20250514	105900	411758575	23000	23150	23150	23000	29
597	20250514	105800	411088925	22900	23200	23200	22900	221
598	20250514	105700	405996375	23300	23300	23300	23300	5
599	20250514	105600	405879875	23300	23200	23300	23200	263
600	20250514	105500	399762875	23200	23200	23200	23200	2
601	20250514	105400	399716475	23200	23250	23250	23200	47
602	20250514	105300	398624725	23200	23200	23200	23200	2
603	20250514	105200	398578325	23200	23200	23200	23200	131
604	20250514	105100	395539125	23050	23150	23150	23050	150
605	20250514	105000	392069925	23200	23200	23200	23200	152
606	20250514	104900	388543525	23150	23150	23150	23150	1
607	20250514	104800	388520375	23150	23150	23150	23150	0
608	20250514	104700	388520375	23150	23150	23150	23150	123
609	20250514	104600	385672925	23200	23150	23200	23150	35
610	20250514	104500	384861075	23200	23200	23200	23200	2
611	20250514	104400	384814675	23150	23150	23150	23150	0
612	20250514	104300	384814675	23150	23200	23200	23150	253
613	20250514	104200	378946775	23200	23200	23200	23200	5
614	20250514	104100	378830775	23250	23200	23250	23200	41
615	20250514	104000	377878225	23200	23200	23200	23200	111
616	20250514	103900	375303025	23200	23200	23250	23200	81
617	20250514	103800	373420425	23250	23250	23250	23250	53
618	20250514	103700	372188175	23250	23250	23250	23250	44
619	20250514	103600	371165175	23250	23225	23250	23200	103
620	20250514	103500	368772750	23200	23200	23200	23200	46
621	20250514	103400	367705550	23250	23250	23250	23250	27
622	20250514	103300	367077800	23250	23250	23250	23250	0
623	20250514	103200	367077800	23250	23250	23250	23250	78
624	20250514	103100	365264300	23250	23250	23250	23250	0
625	20250514	103000	365264300	23250	23250	23250	23250	149
626	20250514	102900	361800050	23300	23300	23300	23250	119
627	20250514	102800	359029650	23250	23250	23250	23250	76
628	20250514	102700	357262650	23200	23200	23200	23200	25
629	20250514	102600	356682650	23150	23150	23150	23150	0
630	20250514	102500	356682650	23150	23150	23150	23150	69
631	20250514	102400	355085300	23150	23150	23150	23150	16
632	20250514	102300	354714900	23150	23150	23150	23150	0
633	20250514	102200	354714900	23150	23200	23200	23150	303
634	20250514	102100	347697700	23200	23200	23200	23200	6
635	20250514	102000	347558500	23200	23150	23200	23150	53
636	20250514	101900	346328950	23150	23150	23200	23150	23
637	20250514	101800	345795500	23150	23150	23150	23150	6
638	20250514	101700	345656600	23150	23150	23150	23150	46
639	20250514	101600	344591700	23200	23200	23200	23200	0
640	20250514	101500	344591700	23200	23150	23200	23150	76
641	20250514	101400	342831800	23150	23150	23150	23150	12
642	20250514	101300	342554000	23150	23150	23150	23150	81
643	20250514	101200	340678850	23150	23150	23150	23150	0
644	20250514	101100	340678850	23150	23150	23150	23125	26
645	20250514	101000	340077000	23100	23050	23100	23050	916
646	20250514	100900	318944700	23000	23000	23000	23000	0
647	20250514	100800	318944700	23000	23000	23000	23000	155
648	20250514	100700	315379700	23050	22950	23050	22950	232
649	20250514	100600	310041900	23000	22950	23000	22950	356
650	20250514	100500	301857000	22900	22850	22950	22850	538
651	20250514	100400	289519500	22900	22900	22900	22900	31
652	20250514	100300	288809600	22900	22800	22900	22800	101
653	20250514	100200	286506700	22750	22900	22900	22750	116
654	20250514	100100	283859900	22850	22850	22850	22850	0
655	20250514	100000	283859900	22850	22850	22850	22850	65
656	20250514	095900	282374650	22850	22850	22850	22850	946
657	20250514	095800	260758550	22900	22900	22900	22900	38
658	20250514	095700	259888350	22900	22900	22900	22900	0
659	20250514	095600	259888350	22900	22900	22900	22900	0
660	20250514	095500	259888350	22900	22900	22900	22900	154
661	20250514	095400	256361750	22900	22900	22900	22900	7
662	20250514	095300	256201450	22900	22900	22900	22900	72
663	20250514	095200	254552650	22900	22900	22900	22900	56
664	20250514	095100	253270250	22900	22900	22900	22900	0
665	20250514	095000	253270250	22900	22900	22950	22850	224
666	20250514	094900	248144600	22900	22900	22900	22900	75
667	20250514	094800	246427100	22850	22900	22900	22850	73
668	20250514	094700	244755500	22900	22850	22900	22850	107
669	20250514	094600	242307750	22900	22800	22900	22800	64
670	20250514	094500	240842250	22850	22850	22850	22850	67
671	20250514	094400	239311300	22850	22850	22850	22850	0
672	20250514	094300	239311300	22850	22800	22850	22800	28
673	20250514	094200	238672800	22800	22800	22800	22800	0
674	20250514	094100	238672800	22800	22850	22900	22800	173
675	20250514	094000	234726500	22850	22900	22900	22850	3
676	20250514	093900	234657850	22800	22800	22800	22800	24
677	20250514	093800	234110650	22850	22850	22850	22850	131
678	20250514	093700	231117300	22850	22800	22850	22800	38
679	20250514	093600	230250850	22750	22750	22750	22750	0
680	20250514	093500	230250850	22750	22800	22800	22750	2
681	20250514	093400	230205300	22800	22800	22800	22700	161
682	20250514	093300	226539950	22850	22800	22850	22800	130
683	20250514	093200	223575800	22750	22750	22800	22750	79
684	20250514	093100	221778500	22750	22700	22750	22700	21
685	20250514	093000	221301750	22750	22650	22750	22650	129
686	20250514	092900	218373500	22650	22650	22650	22650	16
687	20250514	092800	218011100	22650	22650	22650	22650	52
688	20250514	092700	216833300	22650	22650	22650	22650	24
689	20250514	092600	216289700	22650	22650	22650	22650	2
690	20250514	092500	216244400	22650	22550	22650	22550	51
691	20250514	092400	215094250	22550	22550	22550	22550	10
692	20250514	092300	214868750	22550	22550	22550	22550	48
693	20250514	092200	213786350	22500	22500	22500	22400	272
694	20250514	092100	207678450	22550	22550	22550	22450	105
695	20250514	092000	205320700	22450	22400	22550	22400	383
696	20250514	091900	196738200	22400	22550	22550	22400	421
697	20250514	091800	187270300	22550	22600	22600	22500	332
698	20250514	091700	179784650	22600	22500	22600	22500	563
699	20250514	091600	167096600	22550	22400	22600	22400	327
700	20250514	091500	159736550	22400	22550	22550	22350	220
701	20250514	091400	154796000	22600	22500	22600	22500	479
702	20250514	091300	144003450	22550	22500	22550	22500	245
703	20250514	091200	138479800	22500	22600	22650	22500	741
704	20250514	091100	121770550	22650	22650	22700	22600	316
705	20250514	091000	114615750	22700	22700	22800	22650	193
706	20250514	090900	110229850	22750	22750	22750	22700	56
707	20250514	090800	108956750	22750	22750	22750	22650	656
708	20250514	090700	94062450	22750	22800	22850	22750	318
709	20250514	090600	86811950	22800	22900	22900	22800	230
710	20250514	090500	81566950	22900	22750	22900	22700	994
711	20250514	090400	58849000	22750	22650	22750	22650	104
712	20250514	090300	56489450	22750	22700	22750	22650	410
713	20250514	090200	47184400	22700	22700	23150	22650	752
714	20250514	090100	30059000	22750	22850	22850	22700	149
715	20250514	090000	26665050	22850	23200	23300	22850	1154