KissMeData/005180/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	182900	8534596050	96800	96800	96800	96800	1388
3	20250508	182800	8534596050	96800	96800	96800	96800	0
4	20250508	182700	8534596050	96800	96800	96800	96800	0
5	20250508	182600	8534596050	96800	96800	96800	96800	0
6	20250508	182500	8534596050	96800	96800	96800	96800	0
7	20250508	182400	8534596050	96800	96800	96800	96800	0
8	20250508	182300	8534596050	96800	96800	96800	96800	0
9	20250508	182200	8534596050	96800	96800	96800	96800	0
10	20250508	182100	8534596050	96800	96800	96800	96800	0
11	20250508	182000	8534596050	96800	96800	96800	96800	0
12	20250508	181900	8534596050	96800	96800	96800	96800	0
13	20250508	181800	8534596050	96800	96800	96800	96800	0
14	20250508	181700	8534596050	96800	96800	96800	96800	0
15	20250508	181600	8534596050	96800	96800	96800	96800	0
16	20250508	181500	8534596050	96800	96800	96800	96800	0
17	20250508	181400	8534596050	96800	96800	96800	96800	0
18	20250508	181300	8534596050	96800	96800	96800	96800	0
19	20250508	181200	8534596050	96800	96800	96800	96800	0
20	20250508	181100	8534596050	96800	96800	96800	96800	0
21	20250508	181000	8534596050	96800	96800	96800	96800	0
22	20250508	180900	8534596050	96800	96800	96800	96800	0
23	20250508	180800	8534596050	96800	96800	96800	96800	0
24	20250508	180700	8534596050	96800	96800	96800	96800	0
25	20250508	180600	8534596050	96800	96800	96800	96800	0
26	20250508	180500	8534596050	96800	96800	96800	96800	0
27	20250508	180400	8534596050	96800	96800	96800	96800	0
28	20250508	180300	8534596050	96800	96800	96800	96800	0
29	20250508	180200	8534596050	96800	96800	96800	96800	0
30	20250508	180100	8534596050	96800	96800	96800	96800	0
31	20250508	180000	8534596050	96800	96800	96800	96800	0
32	20250508	175900	8534596050	96800	96800	96800	96800	1388
33	20250508	175800	8534596050	96800	96800	96800	96800	0
34	20250508	175700	8534596050	96800	96800	96800	96800	0
35	20250508	175600	8534596050	96800	96800	96800	96800	0
36	20250508	175500	8534596050	96800	96800	96800	96800	0
37	20250508	175400	8534596050	96800	96800	96800	96800	0
38	20250508	175300	8534596050	96800	96800	96800	96800	0
39	20250508	175200	8534596050	96800	96800	96800	96800	0
40	20250508	175100	8534596050	96800	96800	96800	96800	0
41	20250508	175000	8534596050	96800	96800	96800	96800	0
42	20250508	174900	8534596050	96800	96800	96800	96800	0
43	20250508	174800	8534596050	96800	96800	96800	96800	0
44	20250508	174700	8534596050	96800	96800	96800	96800	0
45	20250508	174600	8534596050	96800	96800	96800	96800	0
46	20250508	174500	8534596050	96800	96800	96800	96800	0
47	20250508	174400	8534596050	96800	96800	96800	96800	0
48	20250508	174300	8534596050	96800	96800	96800	96800	0
49	20250508	174200	8534596050	96800	96800	96800	96800	0
50	20250508	174100	8534596050	96800	96800	96800	96800	0
51	20250508	174000	8534596050	96800	96800	96800	96800	0
52	20250508	173900	8534596050	96800	96800	96800	96800	0
53	20250508	173800	8534596050	96800	96800	96800	96800	0
54	20250508	173700	8534596050	96800	96800	96800	96800	0
55	20250508	173600	8534596050	96800	96800	96800	96800	0
56	20250508	173500	8534596050	96800	96800	96800	96800	0
57	20250508	173400	8534596050	96800	96800	96800	96800	0
58	20250508	173300	8534596050	96800	96800	96800	96800	0
59	20250508	173200	8534596050	96800	96800	96800	96800	0
60	20250508	173100	8534596050	96800	96800	96800	96800	0
61	20250508	173000	8534596050	96800	96800	96800	96800	0
62	20250508	172900	8534596050	96800	96800	96800	96800	1388
63	20250508	172800	8534596050	96800	96800	96800	96800	0
64	20250508	172700	8534596050	96800	96800	96800	96800	0
65	20250508	172600	8534596050	96800	96800	96800	96800	0
66	20250508	172500	8534596050	96800	96800	96800	96800	0
67	20250508	172400	8534596050	96800	96800	96800	96800	0
68	20250508	172300	8534596050	96800	96800	96800	96800	0
69	20250508	172200	8534596050	96800	96800	96800	96800	0
70	20250508	172100	8534596050	96800	96800	96800	96800	0
71	20250508	172000	8534596050	96800	96800	96800	96800	0
72	20250508	171900	8534596050	96800	96800	96800	96800	0
73	20250508	171800	8534596050	96800	96800	96800	96800	0
74	20250508	171700	8534596050	96800	96800	96800	96800	0
75	20250508	171600	8534596050	96800	96800	96800	96800	0
76	20250508	171500	8534596050	96800	96800	96800	96800	0
77	20250508	171400	8534596050	96800	96800	96800	96800	0
78	20250508	171300	8534596050	96800	96800	96800	96800	0
79	20250508	171200	8534596050	96800	96800	96800	96800	0
80	20250508	171100	8534596050	96800	96800	96800	96800	0
81	20250508	171000	8534596050	96800	96800	96800	96800	0
82	20250508	170900	8534596050	96800	96800	96800	96800	0
83	20250508	170800	8534596050	96800	96800	96800	96800	0
84	20250508	170700	8534596050	96800	96800	96800	96800	0
85	20250508	170600	8534596050	96800	96800	96800	96800	0
86	20250508	170500	8534596050	96800	96800	96800	96800	0
87	20250508	170400	8534596050	96800	96800	96800	96800	0
88	20250508	170300	8534596050	96800	96800	96800	96800	0
89	20250508	170200	8534596050	96800	96800	96800	96800	0
90	20250508	170100	8534596050	96800	96800	96800	96800	0
91	20250508	170000	8534596050	96800	96800	96800	96800	0
92	20250508	165900	8534596050	96800	96800	96800	96800	1388
93	20250508	165800	8534596050	96800	96800	96800	96800	0
94	20250508	165700	8534596050	96800	96800	96800	96800	0
95	20250508	165600	8534596050	96800	96800	96800	96800	0
96	20250508	165500	8534596050	96800	96800	96800	96800	0
97	20250508	165400	8534596050	96800	96800	96800	96800	0
98	20250508	165300	8534596050	96800	96800	96800	96800	0
99	20250508	165200	8534596050	96800	96800	96800	96800	0
100	20250508	165100	8534596050	96800	96800	96800	96800	0
101	20250508	165000	8534596050	96800	96800	96800	96800	0
102	20250508	164900	8534596050	96800	96800	96800	96800	0
103	20250508	164800	8534596050	96800	96800	96800	96800	0
104	20250508	164700	8534596050	96800	96800	96800	96800	0
105	20250508	164600	8534596050	96800	96800	96800	96800	0
106	20250508	164500	8534596050	96800	96800	96800	96800	0
107	20250508	164400	8534596050	96800	96800	96800	96800	0
108	20250508	164300	8534596050	96800	96800	96800	96800	0
109	20250508	164200	8534596050	96800	96800	96800	96800	0
110	20250508	164100	8534596050	96800	96800	96800	96800	0
111	20250508	164000	8534596050	96800	96800	96800	96800	0
112	20250508	163900	8534596050	96800	96800	96800	96800	0
113	20250508	163800	8534596050	96800	96800	96800	96800	0
114	20250508	163700	8534596050	96800	96800	96800	96800	0
115	20250508	163600	8534596050	96800	96800	96800	96800	0
116	20250508	163500	8534596050	96800	96800	96800	96800	0
117	20250508	163400	8534596050	96800	96800	96800	96800	0
118	20250508	163300	8534596050	96800	96800	96800	96800	0
119	20250508	163200	8534596050	96800	96800	96800	96800	0
120	20250508	163100	8534596050	96800	96800	96800	96800	0
121	20250508	163000	8534596050	96800	96800	96800	96800	0
122	20250508	162900	8534596050	96800	96800	96800	96800	1388
123	20250508	162800	8534596050	96800	96800	96800	96800	0
124	20250508	162700	8534596050	96800	96800	96800	96800	0
125	20250508	162600	8534596050	96800	96800	96800	96800	0
126	20250508	162500	8534596050	96800	96800	96800	96800	0
127	20250508	162400	8534596050	96800	96800	96800	96800	0
128	20250508	162300	8534596050	96800	96800	96800	96800	0
129	20250508	162200	8534596050	96800	96800	96800	96800	0
130	20250508	162100	8534596050	96800	96800	96800	96800	0
131	20250508	162000	8534596050	96800	96800	96800	96800	0
132	20250508	161900	8534596050	96800	96800	96800	96800	0
133	20250508	161800	8534596050	96800	96800	96800	96800	0
134	20250508	161700	8534596050	96800	96800	96800	96800	0
135	20250508	161600	8534596050	96800	96800	96800	96800	0
136	20250508	161500	8534596050	96800	96800	96800	96800	0
137	20250508	161400	8534596050	96800	96800	96800	96800	0
138	20250508	161300	8534596050	96800	96800	96800	96800	0
139	20250508	161200	8534596050	96800	96800	96800	96800	0
140	20250508	161100	8534596050	96800	96800	96800	96800	0
141	20250508	161000	8534596050	96800	96800	96800	96800	0
142	20250508	160900	8534596050	96800	96800	96800	96800	0
143	20250508	160800	8534596050	96800	96800	96800	96800	0
144	20250508	160700	8534596050	96800	96800	96800	96800	0
145	20250508	160600	8534596050	96800	96800	96800	96800	0
146	20250508	160500	8534596050	96800	96800	96800	96800	0
147	20250508	160400	8534596050	96800	96800	96800	96800	0
148	20250508	160300	8534596050	96800	96800	96800	96800	0
149	20250508	160200	8534596050	96800	96800	96800	96800	0
150	20250508	160100	8534596050	96800	96800	96800	96800	0
151	20250508	160000	8534596050	96800	96800	96800	96800	0
152	20250508	155900	8534596050	96800	96800	96800	96800	1388
153	20250508	155800	8534596050	96800	96800	96800	96800	0
154	20250508	155700	8534596050	96800	96800	96800	96800	0
155	20250508	155600	8534596050	96800	96800	96800	96800	0
156	20250508	155500	8534596050	96800	96800	96800	96800	0
157	20250508	155400	8534596050	96800	96800	96800	96800	0
158	20250508	155300	8534596050	96800	96800	96800	96800	0
159	20250508	155200	8534596050	96800	96800	96800	96800	0
160	20250508	155100	8534596050	96800	96800	96800	96800	0
161	20250508	155000	8534596050	96800	96800	96800	96800	0
162	20250508	154900	8534596050	96800	96800	96800	96800	0
163	20250508	154800	8534596050	96800	96800	96800	96800	0
164	20250508	154700	8534596050	96800	96800	96800	96800	0
165	20250508	154600	8534596050	96800	96800	96800	96800	0
166	20250508	154500	8534596050	96800	96800	96800	96800	0
167	20250508	154400	8534596050	96800	96800	96800	96800	0
168	20250508	154300	8534596050	96800	96800	96800	96800	0
169	20250508	154200	8534596050	96800	96800	96800	96800	0
170	20250508	154100	8534596050	96800	96800	96800	96800	0
171	20250508	154000	8534596050	96800	96800	96800	96800	0
172	20250508	153900	8534596050	96800	96800	96800	96800	0
173	20250508	153800	8534596050	96800	96800	96800	96800	0
174	20250508	153700	8534596050	96800	96800	96800	96800	0
175	20250508	153600	8534596050	96800	96800	96800	96800	0
176	20250508	153500	8534596050	96800	96800	96800	96800	0
177	20250508	153400	8534596050	96800	96800	96800	96800	0
178	20250508	153300	8534596050	96800	96800	96800	96800	0
179	20250508	153200	8534596050	96800	96800	96800	96800	0
180	20250508	153100	8534596050	96800	96800	96800	96800	0
181	20250508	153000	8534596050	96800	96800	96800	96800	1388
182	20250508	152900	8400237650	97000	97000	97000	97000	0
183	20250508	152800	8400237650	97000	97000	97000	97000	0
184	20250508	152700	8400237650	97000	97000	97000	97000	0
185	20250508	152600	8400237650	97000	97000	97000	97000	0
186	20250508	152500	8400237650	97000	97000	97000	97000	0
187	20250508	152400	8400237650	97000	97000	97000	97000	0
188	20250508	152300	8400237650	97000	97000	97000	97000	0
189	20250508	152200	8400237650	97000	97000	97000	97000	0
190	20250508	152100	8400237650	97000	97000	97000	97000	0
191	20250508	152000	8400237650	97000	97000	97000	97000	0
192	20250508	151900	8400237650	97000	96900	97000	96900	226
193	20250508	151800	8378316450	97000	96900	97000	96900	121
194	20250508	151700	8366589350	96900	96900	96900	96900	45
195	20250508	151600	8362228850	97000	96900	97000	96900	11
196	20250508	151500	8361162350	96900	96900	96900	96700	438
197	20250508	151400	8318724650	96900	96900	96900	96800	93
198	20250508	151300	8309718050	96900	96900	97000	96900	82
199	20250508	151200	8301771950	96900	96900	96900	96800	63
200	20250508	151100	8295668050	96900	96900	96900	96900	79
201	20250508	151000	8288012950	96900	97000	97000	96800	77
202	20250508	150900	8280550250	96900	97000	97000	96900	620
203	20250508	150800	8220464950	97000	96800	97000	96800	2315
204	20250508	150700	7996138250	96800	96900	96900	96800	106
205	20250508	150600	7985874550	96700	96800	96900	96700	131
206	20250508	150500	7973195750	96800	96800	96800	96700	121
207	20250508	150400	7961483750	96800	96800	96800	96700	115
208	20250508	150300	7950354750	96700	96800	96800	96700	130
209	20250508	150200	7937776850	96800	96800	96800	96700	110
210	20250508	150100	7927129150	96800	96900	96900	96800	77
211	20250508	150000	7919670750	96800	96900	96900	96700	158
212	20250508	145900	7904371450	96800	96800	96800	96700	95
213	20250508	145800	7895175850	96700	96800	96800	96700	198
214	20250508	145700	7876016650	96700	96800	96800	96700	139
215	20250508	145600	7862562650	96800	96700	96800	96700	352
216	20250508	145500	7828489350	96800	96800	96800	96700	214
217	20250508	145400	7807774850	96800	96800	96800	96700	269
218	20250508	145300	7781736750	96800	96700	96800	96700	74
219	20250508	145200	7774573850	96700	96600	96800	96600	24
220	20250508	145100	7772252050	96600	96700	96700	96600	145
221	20250508	145000	7758230950	96700	96600	96700	96600	154
222	20250508	144900	7743339850	96600	96700	96700	96600	65
223	20250508	144800	7737055150	96700	96600	96700	96500	76
224	20250508	144700	7729712950	96600	96400	96700	96400	46
225	20250508	144600	7725270450	96500	96800	96800	96500	320
226	20250508	144500	7694357550	96600	96700	96700	96600	40
227	20250508	144400	7690490050	96700	96800	96800	96700	50
228	20250508	144300	7685651950	96700	96800	96800	96700	18
229	20250508	144200	7683910550	96800	96800	96800	96700	38
230	20250508	144100	7680233350	96800	96700	96800	96700	38
231	20250508	144000	7676557950	96700	96800	96800	96700	71
232	20250508	143900	7669688750	96800	96700	96800	96700	29
233	20250508	143800	7666882650	96800	96800	96800	96800	30
234	20250508	143700	7663978650	96700	96700	96800	96700	104
235	20250508	143600	7653918350	96800	96700	96800	96700	29
236	20250508	143500	7651112250	96700	96800	96800	96700	83
237	20250508	143400	7643077950	96700	96900	96900	96700	34
238	20250508	143300	7639788050	96800	96800	96800	96700	147
239	20250508	143200	7625558850	96800	96700	96800	96700	206
240	20250508	143100	7605631550	96800	97000	97000	96800	362
241	20250508	143000	7570571950	97000	96900	97000	96900	155
242	20250508	142900	7555539850	96900	97000	97000	96900	69
243	20250508	142800	7548847350	96900	96900	97000	96900	195
244	20250508	142700	7529935250	97000	96900	97000	96900	214
245	20250508	142600	7509190750	97000	97000	97100	96900	261
246	20250508	142500	7483874150	97100	97000	97100	97000	1230
247	20250508	142400	7364551950	97100	97100	97100	97000	527
248	20250508	142300	7313421650	97100	97000	97100	97000	319
249	20250508	142200	7282474750	97000	97100	97100	97000	314
250	20250508	142100	7252006350	97100	97100	97100	97000	468
251	20250508	142000	7206603250	97000	96900	97000	96900	191
252	20250508	141900	7188079650	97000	97000	97000	96900	145
253	20250508	141800	7174016850	96900	96900	97000	96900	55
254	20250508	141700	7168683550	97000	97000	97000	96900	150
255	20250508	141600	7154134350	96900	97000	97000	96900	80
256	20250508	141500	7146377950	96900	96900	97000	96900	179
257	20250508	141400	7129018050	97000	97000	97000	96900	166
258	20250508	141300	7112926350	97000	97000	97000	96900	300
259	20250508	141200	7083850650	97000	97000	97000	96900	181
260	20250508	141100	7066302150	97000	97000	97000	96900	345
261	20250508	141000	7032839850	96900	96900	97000	96900	411
262	20250508	140900	6992981950	97000	96800	97000	96800	111
263	20250508	140800	6982224950	96800	96900	96900	96800	57
264	20250508	140700	6976704150	96700	96900	96900	96700	601
265	20250508	140600	6918513350	96800	96900	97000	96800	213
266	20250508	140500	6897875050	96800	96800	97000	96800	429
267	20250508	140400	6856304850	96900	96800	96900	96700	155
268	20250508	140300	6841299550	96800	96700	96900	96600	155
269	20250508	140200	6826308150	96800	96600	96800	96500	1453
270	20250508	140100	6685803350	96500	96400	96600	96300	985
271	20250508	140000	6590782750	96400	96400	96400	96300	67
272	20250508	135900	6584325350	96400	96400	96400	96300	299
273	20250508	135800	6555503150	96400	96300	96400	96300	130
274	20250508	135700	6542973050	96400	96400	96400	96300	161
275	20250508	135600	6527454850	96300	96300	96400	96300	37
276	20250508	135500	6523890550	96300	96300	96400	96300	39
277	20250508	135400	6520133650	96400	96300	96400	96300	67
278	20250508	135300	6513677550	96300	96300	96400	96300	82
279	20250508	135200	6505779950	96400	96300	96400	96300	107
280	20250508	135100	6495473750	96400	96400	96400	96400	33
281	20250508	135000	6492292550	96400	96300	96400	96300	70
282	20250508	134900	6485547250	96300	96300	96400	96300	143
283	20250508	134800	6471775650	96400	96400	96400	96300	31
284	20250508	134700	6468787750	96400	96300	96400	96300	98
285	20250508	134600	6459349150	96300	96200	96400	96100	38
286	20250508	134500	6455689850	96200	96100	96400	96100	53
287	20250508	134400	6450589650	96200	96200	96300	96100	280
288	20250508	134300	6423657450	96400	96300	96400	96300	131
289	20250508	134200	6411041350	96400	96500	96500	96400	56
290	20250508	134100	6405640550	96400	96300	96500	96300	18
291	20250508	134000	6403905650	96400	96400	96400	96400	47
292	20250508	133900	6399374850	96500	96500	96500	96400	109
293	20250508	133800	6388862350	96500	96400	96500	96400	126
294	20250508	133700	6376704350	96400	96500	96500	96400	28
295	20250508	133600	6374003250	96500	96500	96500	96400	94
296	20250508	133500	6364933350	96500	96400	96500	96400	27
297	20250508	133400	6362328650	96500	96400	96500	96400	54
298	20250508	133300	6357118550	96400	96400	96500	96300	161
299	20250508	133200	6341597550	96500	96500	96500	96400	55
300	20250508	133100	6336291650	96500	96400	96500	96400	8
301	20250508	133000	6335520050	96500	96600	96600	96400	218
302	20250508	132900	6314481850	96600	96500	96600	96500	94
303	20250508	132800	6305408350	96500	96600	96600	96500	17
304	20250508	132700	6303766850	96500	96600	96600	96500	46
305	20250508	132600	6299323750	96500	96500	96600	96500	36
306	20250508	132500	6295847750	96500	96400	96600	96400	470
307	20250508	132400	6250492750	96400	96400	96500	96400	97
308	20250508	132300	6241132650	96400	96400	96500	96400	249
309	20250508	132200	6217127750	96400	96400	96500	96400	49
310	20250508	132100	6212402250	96500	96500	96500	96400	73
311	20250508	132000	6205358650	96400	96500	96500	96400	133
312	20250508	131900	6192535550	96400	96300	96400	96300	210
313	20250508	131800	6172292250	96300	96400	96400	96300	155
314	20250508	131700	6157357350	96500	96300	96500	96300	143
315	20250508	131600	6143569550	96400	96400	96400	96300	78
316	20250508	131500	6136053650	96300	96400	96400	96300	117
317	20250508	131400	6124775450	96400	96400	96500	96400	70
318	20250508	131300	6118026650	96500	96400	96500	96400	155
319	20250508	131200	6103081950	96400	96500	96500	96400	32
320	20250508	131100	6099995250	96400	96400	96500	96400	238
321	20250508	131000	6077048950	96500	96400	96500	96400	30
322	20250508	130900	6074155250	96400	96400	96500	96400	124
323	20250508	130800	6062195450	96300	96400	96500	96300	48
324	20250508	130700	6057566550	96400	96400	96400	96300	77
325	20250508	130600	6050145450	96400	96300	96400	96300	104
326	20250508	130500	6040129450	96300	96500	96500	96300	24
327	20250508	130400	6037815950	96400	96300	96400	96300	25
328	20250508	130300	6035407050	96300	96400	96400	96300	85
329	20250508	130200	6027218750	96300	96500	96500	96300	426
330	20250508	130100	5986129850	96500	96600	96600	96500	193
331	20250508	130000	5967503350	96500	96600	96600	96500	69
332	20250508	125900	5960840950	96600	96500	96600	96500	119
333	20250508	125800	5949347450	96600	96500	96600	96500	238
334	20250508	125700	5926373550	96500	96400	96500	96400	265
335	20250508	125600	5900807150	96400	96500	96500	96400	135
336	20250508	125500	5887781350	96400	96400	96500	96400	303
337	20250508	125400	5858565150	96500	96400	96500	96400	267
338	20250508	125300	5832812950	96400	96400	96600	96400	151
339	20250508	125200	5818240750	96500	96400	96500	96300	356
340	20250508	125100	5783910650	96500	96400	96500	96400	105
341	20250508	125000	5773780550	96500	96400	96500	96400	119
342	20250508	124900	5762304650	96400	96400	96500	96400	146
343	20250508	124800	5748226750	96400	96300	96400	96300	245
344	20250508	124700	5724619950	96300	96350	96400	96300	248
345	20250508	124600	5700731700	96300	96300	96400	96300	58
346	20250508	124500	5695144300	96400	96300	96400	96300	62
347	20250508	124400	5689169600	96400	96400	96400	96300	64
348	20250508	124300	5683002000	96400	96400	96400	96300	131
349	20250508	124200	5670380300	96300	96300	96400	96300	263
350	20250508	124100	5645051700	96200	96200	96300	96200	46
351	20250508	124000	5640622900	96300	96200	96300	96200	87
352	20250508	123900	5632247300	96300	96250	96300	96200	163
353	20250508	123800	5616563200	96250	96200	96250	96200	29
354	20250508	123700	5613772000	96200	96300	96300	96200	71
355	20250508	123600	5606937100	96200	96300	96300	96200	152
356	20250508	123500	5592305400	96300	96300	96300	96200	180
357	20250508	123400	5574984800	96200	96200	96300	96200	40
358	20250508	123300	5571134200	96200	96200	96200	96100	64
359	20250508	123200	5564978400	96100	96200	96200	96100	103
360	20250508	123100	5555070200	96200	96200	96200	96100	64
361	20250508	123000	5548913800	96200	96200	96200	96100	51
362	20250508	122900	5544009250	96200	96100	96200	96000	127
363	20250508	122800	5531797650	96100	96100	96100	95900	76
364	20250508	122700	5524499050	96000	96100	96100	96000	109
365	20250508	122600	5514025250	96000	96000	96100	96000	77
366	20250508	122500	5506629450	96000	95900	96000	95900	652
367	20250508	122400	5444037850	95900	96000	96000	95900	70
368	20250508	122300	5437318250	95900	95900	96000	95900	231
369	20250508	122200	5415157350	96000	95900	96000	95900	78
370	20250508	122100	5407671350	96000	96000	96000	95900	111
371	20250508	122000	5397022000	95950	95900	96000	95900	74
372	20250508	121900	5389918900	95900	96000	96000	95900	216
373	20250508	121800	5369183700	96000	95900	96000	95900	51
374	20250508	121700	5364287900	96000	96000	96000	95900	402
375	20250508	121600	5325726000	95900	95900	96000	95900	88
376	20250508	121500	5317283500	96000	95900	96000	95900	55
377	20250508	121400	5312004800	96000	96000	96000	95900	698
378	20250508	121300	5245060700	96000	96000	96000	95900	1162
379	20250508	121200	5133516800	95900	95900	96000	95900	144
380	20250508	121100	5119702100	95900	95900	96000	95900	55
381	20250508	121000	5114423100	96000	95900	96000	95900	50
382	20250508	120900	5109624200	95900	95900	96000	95900	137
383	20250508	120800	5096480250	95900	95900	96000	95900	92
384	20250508	120700	5087650800	95950	96000	96000	95900	67
385	20250508	120600	5081221300	95900	96000	96000	95900	56
386	20250508	120500	5075846700	96000	95900	96000	95900	754
387	20250508	120400	5003519600	95900	95800	95900	95800	126
388	20250508	120300	4991440900	95800	95900	95900	95800	220
389	20250508	120200	4970361800	95900	95800	95900	95800	45
390	20250508	120100	4966048200	95800	95900	95900	95800	267
391	20250508	120000	4940444900	95900	95900	95900	95800	236
392	20250508	115900	4917817100	95800	95800	95900	95800	131
393	20250508	115800	4905258000	95800	95800	95900	95600	1000
394	20250508	115700	4809427600	95600	95600	95800	95600	394
395	20250508	115600	4771721700	95700	95600	95700	95500	125
396	20250508	115500	4759764900	95500	95500	95600	95500	136
397	20250508	115400	4746768300	95500	95500	95600	95500	64
398	20250508	115300	4740652300	95600	95500	95600	95500	49
399	20250508	115200	4735969400	95500	95600	95600	95500	49
400	20250508	115100	4731285400	95500	95500	95600	95500	72
401	20250508	115000	4724405100	95600	95400	95600	95400	267
402	20250508	114900	4698923600	95500	95400	95500	95400	177
403	20250508	114800	4682020600	95500	95400	95500	95400	57
404	20250508	114700	4676579300	95400	95400	95500	95400	39
405	20250508	114600	4672856600	95400	95500	95500	95400	165
406	20250508	114500	4657110600	95500	95500	95500	95400	477
407	20250508	114400	4611594800	95500	95500	95500	95400	69
408	20250508	114300	4605006000	95500	95500	95500	95400	52
409	20250508	114200	4600041200	95400	95500	95500	95400	107
410	20250508	114100	4589825000	95500	95500	95500	95400	113
411	20250508	114000	4579034100	95500	95500	95500	95400	101
412	20250508	113900	4569389800	95400	95400	95500	95400	352
413	20250508	113800	4535796100	95400	95500	95500	95400	292
414	20250508	113700	4507918800	95500	95400	95500	95400	343
415	20250508	113600	4475163600	95500	95500	95500	95400	70
416	20250508	113500	4468480500	95400	95400	95500	95400	61
417	20250508	113400	4462657400	95500	95400	95500	95400	52
418	20250508	113300	4457692700	95400	95400	95500	95400	111
419	20250508	113200	4447096400	95500	95500	95500	95500	41
420	20250508	113100	4443180900	95400	95400	95500	95400	77
421	20250508	113000	4435829800	95400	95400	95500	95400	393
422	20250508	112900	4398333500	95500	95500	95500	95500	50
423	20250508	112800	4393558500	95500	95500	95500	95400	87
424	20250508	112700	4385254300	95400	95600	95600	95400	307
425	20250508	112600	4355953200	95600	95500	95600	95500	61
426	20250508	112500	4350123200	95600	95600	95600	95500	164
427	20250508	112400	4334455300	95500	95500	95600	95300	594
428	20250508	112300	4277748900	95400	95400	95500	95400	140
429	20250508	112200	4264386600	95400	95600	95600	95400	174
430	20250508	112100	4247765800	95500	95600	95600	95500	209
431	20250508	112000	4227788600	95600	95700	95700	95500	296
432	20250508	111900	4199502500	95600	95500	95700	95400	409
433	20250508	111800	4160443600	95500	95200	95500	95200	541
434	20250508	111700	4108851100	95200	95000	95400	95000	1108
435	20250508	111600	4003458100	95000	95100	95100	95000	269
436	20250508	111500	3977881900	95000	95100	95400	95000	1467
437	20250508	111400	3838358200	95000	94900	95100	94900	1383
438	20250508	111300	3707030400	94900	94800	94900	94800	263
439	20250508	111200	3682077200	94900	94900	94900	94800	214
440	20250508	111100	3661785000	94800	94800	94900	94800	269
441	20250508	111000	3636277150	94800	94900	94900	94800	254
442	20250508	110900	3612194250	94900	94700	94900	94700	173
443	20250508	110800	3595791650	94700	94600	94800	94500	794
444	20250508	110700	3520666650	94500	94400	94600	94300	800
445	20250508	110600	3445094150	94300	94300	94400	94200	479
446	20250508	110500	3399922550	94300	94400	94400	94200	161
447	20250508	110400	3384738550	94400	94400	94400	94300	62
448	20250508	110300	3378887050	94300	94400	94500	94300	501
449	20250508	110200	3331622050	94300	94000	94400	94000	4513
450	20250508	110100	2906426450	94100	94100	94100	94000	127
451	20250508	110000	2894481350	94000	94000	94100	94000	162
452	20250508	105900	2879250450	94100	94000	94100	94000	47
453	20250508	105800	2874828150	94000	94100	94100	94000	92
454	20250508	105700	2866173950	94000	94000	94100	94000	102
455	20250508	105600	2856579750	93900	94000	94100	93900	303
456	20250508	105500	2828095150	94100	94000	94100	94000	1479
457	20250508	105400	2688956500	94100	94100	94100	94000	76
458	20250508	105300	2681808900	94100	94100	94100	94000	77
459	20250508	105200	2674566600	94000	94000	94100	94000	253
460	20250508	105100	2650780200	94100	93900	94100	93900	48
461	20250508	105000	2646266200	94000	93900	94000	93900	1080
462	20250508	104900	2544807000	93900	93900	93900	93800	997
463	20250508	104800	2451188900	93800	93800	93900	93800	200
464	20250508	104700	2432425200	93900	93900	93900	93800	60
465	20250508	104600	2426792400	93800	93900	93900	93800	53
466	20250508	104500	2421816300	93800	93900	93900	93800	206
467	20250508	104400	2402487700	93900	93800	93900	93800	36
468	20250508	104300	2399107600	93900	93900	93900	93800	67
469	20250508	104200	2392818600	93900	93800	93900	93800	93
470	20250508	104100	2384088200	93900	93900	93900	93800	76
471	20250508	104000	2376956100	93800	93900	93900	93800	117
472	20250508	103900	2365978400	93800	93900	93900	93800	652
473	20250508	103800	2304757600	93800	93900	93900	93700	366
474	20250508	103700	2270404300	93900	93900	93900	93800	35
475	20250508	103600	2267119200	93900	93800	93900	93800	59
476	20250508	103500	2261581900	93900	93900	93900	93800	40
477	20250508	103400	2257826600	93900	93800	93900	93700	121
478	20250508	103300	2246481000	93700	93800	93900	93700	143
479	20250508	103200	2233063400	93900	93800	93900	93800	35
480	20250508	103100	2229777500	93800	93800	93900	93800	53
481	20250508	103000	2224804100	93800	93800	93900	93800	100
482	20250508	102900	2215417700	93900	93800	93900	93800	46
483	20250508	102800	2211099000	93800	93800	93900	93800	53
484	20250508	102700	2206123500	93800	93800	93900	93800	267
485	20250508	102600	2181055900	93900	93900	93900	93800	66
486	20250508	102500	2174859000	93800	93800	93900	93700	52
487	20250508	102400	2169980100	93800	93800	93900	93800	393
488	20250508	102300	2133093800	93800	93800	93900	93800	201
489	20250508	102200	2114236800	93800	93900	93900	93800	61
490	20250508	102100	2108510100	93800	93900	93900	93800	48
491	20250508	102000	2104005500	93800	93800	93900	93800	265
492	20250508	101900	2079145500	93900	93800	93900	93800	195
493	20250508	101800	2060850800	93900	93900	93900	93800	86
494	20250508	101700	2052779200	93800	93800	93900	93800	64
495	20250508	101600	2046772100	93900	94000	94000	93800	43
496	20250508	101500	2042734900	93900	94000	94000	93900	247
497	20250508	101400	2019536900	94000	94000	94000	93900	61
498	20250508	101300	2013804300	93900	93800	94000	93800	49
499	20250508	101200	2009201900	93900	94000	94000	93900	239
500	20250508	101100	1986759100	94000	94000	94000	93900	53
501	20250508	101000	1981779200	93900	93900	94000	93800	62
502	20250508	100900	1975957300	94000	93900	94000	93900	23
503	20250508	100800	1973796400	93900	93900	94000	93900	52
504	20250508	100700	1968911700	94000	93800	94000	93800	41
505	20250508	100600	1965063700	93900	93900	93900	93900	106
506	20250508	100500	1955110300	94000	93900	94000	93900	33
507	20250508	100400	1952009500	93900	93900	94100	93800	1296
508	20250508	100300	1830163700	93900	93900	94000	93800	31
509	20250508	100200	1827251600	93900	93900	94000	93800	292
510	20250508	100100	1799848900	93900	93900	94000	93900	57
511	20250508	100000	1794495900	93900	94000	94000	93900	534
512	20250508	095900	1744307200	94000	93900	94100	93900	1159
513	20250508	095800	1635355100	94000	93900	94000	93900	114
514	20250508	095700	1624641300	93900	94200	94200	93900	640
515	20250508	095600	1564428900	94200	94100	94200	94100	256
516	20250508	095500	1540318400	94100	94000	94100	93900	763
517	20250508	095400	1468558900	94000	93900	94000	93800	1046
518	20250508	095300	1370334600	93800	93800	93900	93800	79
519	20250508	095200	1362921400	93800	93800	93900	93700	321
520	20250508	095100	1332821200	93700	93600	93800	93600	746
521	20250508	095000	1262850300	93700	93700	93800	93600	138
522	20250508	094900	1249920400	93700	93800	93800	93700	82
523	20250508	094800	1242233000	93700	93700	93700	93600	465
524	20250508	094700	1198672700	93700	93700	93700	93600	57
525	20250508	094600	1193333500	93700	93500	93700	93500	554
526	20250508	094500	1141517000	93500	93400	93500	93400	90
527	20250508	094400	1133106900	93500	93400	93500	93400	45
528	20250508	094300	1128899900	93500	93400	93500	93400	63
529	20250508	094200	1123011700	93400	93400	93500	93400	82
530	20250508	094100	1115350800	93300	93500	93500	93300	332
531	20250508	094000	1084341600	93500	93600	93700	93500	253
532	20250508	093900	1060671300	93600	93500	93600	93500	249
533	20250508	093800	1037371100	93600	93600	93600	93500	279
534	20250508	093700	1011267400	93500	93500	93600	93400	172
535	20250508	093600	995189700	93500	93400	93500	93400	113
536	20250508	093500	984626100	93400	93500	93500	93400	135
537	20250508	093400	972013100	93500	93600	93600	93500	126
538	20250508	093300	960231000	93500	93700	93700	93500	96
539	20250508	093200	951244800	93700	93700	93800	93600	169
540	20250508	093100	935408300	93800	93800	93800	93700	169
541	20250508	093000	919568800	93800	93800	93800	93700	73
542	20250508	092900	912724800	93700	93500	93800	93500	960
543	20250508	092800	822775400	93500	93600	93600	93500	123
544	20250508	092700	811271900	93500	93700	93700	93500	112
545	20250508	092600	800788600	93600	93600	93700	93500	534
546	20250508	092500	750803100	93600	93500	93600	93500	166
547	20250508	092400	735279500	93600	93400	93600	93400	322
548	20250508	092300	705170300	93500	93400	93500	93400	79
549	20250508	092200	697785200	93400	93400	93500	93400	120
550	20250508	092100	686575200	93400	93400	93400	93300	45
551	20250508	092000	682372500	93400	93500	93500	93400	127
552	20250508	091900	670504300	93500	93500	93600	93500	309
553	20250508	091800	641606500	93500	93500	93600	93500	193
554	20250508	091700	623557400	93500	93600	93600	93500	78
555	20250508	091600	616262000	93600	93600	93600	93300	431
556	20250508	091500	575967400	93500	93500	93600	93400	501
557	20250508	091400	529122800	93500	93400	93500	93350	39
558	20250508	091300	525478050	93500	93400	93700	93400	1101
559	20250508	091200	422490750	93200	93100	93300	93100	159
560	20250508	091100	407661650	93200	93200	93200	93100	129
561	20250508	091000	395649950	93200	93200	93200	92900	219
562	20250508	090900	375262950	93200	93200	93300	93100	131
563	20250508	090800	363052950	93200	93300	93300	93200	121
564	20250508	090700	351772600	93200	93200	93300	93100	124
565	20250508	090600	340216700	93300	93200	93400	93200	170
566	20250508	090500	324363900	93300	93600	93600	93300	278
567	20250508	090400	298398300	93600	93800	93900	93600	482
568	20250508	090300	253215600	93700	93500	93800	93300	749
569	20250508	090200	183124700	93400	93000	93700	93000	1151
570	20250508	090100	75814000	93000	92700	93000	92700	420
571	20250508	090000	36811700	92700	92300	92700	92200	398