KissMeData/058970/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	192300	2865507950	53900	53900	53900	53900	873
3	20250512	192200	2865507950	53900	53900	53900	53900	0
4	20250512	192100	2865507950	53900	53900	53900	53900	0
5	20250512	192000	2865507950	53900	53900	53900	53900	0
6	20250512	191900	2865507950	53900	53900	53900	53900	0
7	20250512	191800	2865507950	53900	53900	53900	53900	0
8	20250512	191700	2865507950	53900	53900	53900	53900	0
9	20250512	191600	2865507950	53900	53900	53900	53900	0
10	20250512	191500	2865507950	53900	53900	53900	53900	0
11	20250512	191400	2865507950	53900	53900	53900	53900	0
12	20250512	191300	2865507950	53900	53900	53900	53900	0
13	20250512	191200	2865507950	53900	53900	53900	53900	0
14	20250512	191100	2865507950	53900	53900	53900	53900	0
15	20250512	191000	2865507950	53900	53900	53900	53900	0
16	20250512	190900	2865507950	53900	53900	53900	53900	0
17	20250512	190800	2865507950	53900	53900	53900	53900	0
18	20250512	190700	2865507950	53900	53900	53900	53900	0
19	20250512	190600	2865507950	53900	53900	53900	53900	0
20	20250512	190500	2865507950	53900	53900	53900	53900	0
21	20250512	190400	2865507950	53900	53900	53900	53900	0
22	20250512	190300	2865507950	53900	53900	53900	53900	0
23	20250512	190200	2865507950	53900	53900	53900	53900	0
24	20250512	190100	2865507950	53900	53900	53900	53900	0
25	20250512	190000	2865507950	53900	53900	53900	53900	0
26	20250512	185900	2865507950	53900	53900	53900	53900	0
27	20250512	185800	2865507950	53900	53900	53900	53900	0
28	20250512	185700	2865507950	53900	53900	53900	53900	0
29	20250512	185600	2865507950	53900	53900	53900	53900	0
30	20250512	185500	2865507950	53900	53900	53900	53900	0
31	20250512	185400	2865507950	53900	53900	53900	53900	0
32	20250512	185300	2865507950	53900	53900	53900	53900	873
33	20250512	185200	2865507950	53900	53900	53900	53900	0
34	20250512	185100	2865507950	53900	53900	53900	53900	0
35	20250512	185000	2865507950	53900	53900	53900	53900	0
36	20250512	184900	2865507950	53900	53900	53900	53900	0
37	20250512	184800	2865507950	53900	53900	53900	53900	0
38	20250512	184700	2865507950	53900	53900	53900	53900	0
39	20250512	184600	2865507950	53900	53900	53900	53900	0
40	20250512	184500	2865507950	53900	53900	53900	53900	0
41	20250512	184400	2865507950	53900	53900	53900	53900	0
42	20250512	184300	2865507950	53900	53900	53900	53900	0
43	20250512	184200	2865507950	53900	53900	53900	53900	0
44	20250512	184100	2865507950	53900	53900	53900	53900	0
45	20250512	184000	2865507950	53900	53900	53900	53900	0
46	20250512	183900	2865507950	53900	53900	53900	53900	0
47	20250512	183800	2865507950	53900	53900	53900	53900	0
48	20250512	183700	2865507950	53900	53900	53900	53900	0
49	20250512	183600	2865507950	53900	53900	53900	53900	0
50	20250512	183500	2865507950	53900	53900	53900	53900	0
51	20250512	183400	2865507950	53900	53900	53900	53900	0
52	20250512	183300	2865507950	53900	53900	53900	53900	0
53	20250512	183200	2865507950	53900	53900	53900	53900	0
54	20250512	183100	2865507950	53900	53900	53900	53900	0
55	20250512	183000	2865507950	53900	53900	53900	53900	0
56	20250512	182900	2865507950	53900	53900	53900	53900	0
57	20250512	182800	2865507950	53900	53900	53900	53900	0
58	20250512	182700	2865507950	53900	53900	53900	53900	0
59	20250512	182600	2865507950	53900	53900	53900	53900	0
60	20250512	182500	2865507950	53900	53900	53900	53900	0
61	20250512	182400	2865507950	53900	53900	53900	53900	0
62	20250512	182300	2865507950	53900	53900	53900	53900	873
63	20250512	182200	2865507950	53900	53900	53900	53900	0
64	20250512	182100	2865507950	53900	53900	53900	53900	0
65	20250512	182000	2865507950	53900	53900	53900	53900	0
66	20250512	181900	2865507950	53900	53900	53900	53900	0
67	20250512	181800	2865507950	53900	53900	53900	53900	0
68	20250512	181700	2865507950	53900	53900	53900	53900	0
69	20250512	181600	2865507950	53900	53900	53900	53900	0
70	20250512	181500	2865507950	53900	53900	53900	53900	0
71	20250512	181400	2865507950	53900	53900	53900	53900	0
72	20250512	181300	2865507950	53900	53900	53900	53900	0
73	20250512	181200	2865507950	53900	53900	53900	53900	0
74	20250512	181100	2865507950	53900	53900	53900	53900	0
75	20250512	181000	2865507950	53900	53900	53900	53900	0
76	20250512	180900	2865507950	53900	53900	53900	53900	0
77	20250512	180800	2865507950	53900	53900	53900	53900	0
78	20250512	180700	2865507950	53900	53900	53900	53900	0
79	20250512	180600	2865507950	53900	53900	53900	53900	0
80	20250512	180500	2865507950	53900	53900	53900	53900	0
81	20250512	180400	2865507950	53900	53900	53900	53900	0
82	20250512	180300	2865507950	53900	53900	53900	53900	0
83	20250512	180200	2865507950	53900	53900	53900	53900	0
84	20250512	180100	2865507950	53900	53900	53900	53900	0
85	20250512	180000	2865507950	53900	53900	53900	53900	0
86	20250512	175900	2865507950	53900	53900	53900	53900	0
87	20250512	175800	2865507950	53900	53900	53900	53900	0
88	20250512	175700	2865507950	53900	53900	53900	53900	0
89	20250512	175600	2865507950	53900	53900	53900	53900	0
90	20250512	175500	2865507950	53900	53900	53900	53900	0
91	20250512	175400	2865507950	53900	53900	53900	53900	0
92	20250512	175300	2865507950	53900	53900	53900	53900	873
93	20250512	175200	2865507950	53900	53900	53900	53900	0
94	20250512	175100	2865507950	53900	53900	53900	53900	0
95	20250512	175000	2865507950	53900	53900	53900	53900	0
96	20250512	174900	2865507950	53900	53900	53900	53900	0
97	20250512	174800	2865507950	53900	53900	53900	53900	0
98	20250512	174700	2865507950	53900	53900	53900	53900	0
99	20250512	174600	2865507950	53900	53900	53900	53900	0
100	20250512	174500	2865507950	53900	53900	53900	53900	0
101	20250512	174400	2865507950	53900	53900	53900	53900	0
102	20250512	174300	2865507950	53900	53900	53900	53900	0
103	20250512	174200	2865507950	53900	53900	53900	53900	0
104	20250512	174100	2865507950	53900	53900	53900	53900	0
105	20250512	174000	2865507950	53900	53900	53900	53900	0
106	20250512	173900	2865507950	53900	53900	53900	53900	0
107	20250512	173800	2865507950	53900	53900	53900	53900	0
108	20250512	173700	2865507950	53900	53900	53900	53900	0
109	20250512	173600	2865507950	53900	53900	53900	53900	0
110	20250512	173500	2865507950	53900	53900	53900	53900	0
111	20250512	173400	2865507950	53900	53900	53900	53900	0
112	20250512	173300	2865507950	53900	53900	53900	53900	0
113	20250512	173200	2865507950	53900	53900	53900	53900	0
114	20250512	173100	2865507950	53900	53900	53900	53900	0
115	20250512	173000	2865507950	53900	53900	53900	53900	0
116	20250512	172900	2865507950	53900	53900	53900	53900	0
117	20250512	172800	2865507950	53900	53900	53900	53900	0
118	20250512	172700	2865507950	53900	53900	53900	53900	0
119	20250512	172600	2865507950	53900	53900	53900	53900	0
120	20250512	172500	2865507950	53900	53900	53900	53900	0
121	20250512	172400	2865507950	53900	53900	53900	53900	0
122	20250512	172300	2865507950	53900	53900	53900	53900	873
123	20250512	172200	2865507950	53900	53900	53900	53900	0
124	20250512	172100	2865507950	53900	53900	53900	53900	0
125	20250512	172000	2865507950	53900	53900	53900	53900	0
126	20250512	171900	2865507950	53900	53900	53900	53900	0
127	20250512	171800	2865507950	53900	53900	53900	53900	0
128	20250512	171700	2865507950	53900	53900	53900	53900	0
129	20250512	171600	2865507950	53900	53900	53900	53900	0
130	20250512	171500	2865507950	53900	53900	53900	53900	0
131	20250512	171400	2865507950	53900	53900	53900	53900	0
132	20250512	171300	2865507950	53900	53900	53900	53900	0
133	20250512	171200	2865507950	53900	53900	53900	53900	0
134	20250512	171100	2865507950	53900	53900	53900	53900	0
135	20250512	171000	2865507950	53900	53900	53900	53900	0
136	20250512	170900	2865507950	53900	53900	53900	53900	0
137	20250512	170800	2865507950	53900	53900	53900	53900	0
138	20250512	170700	2865507950	53900	53900	53900	53900	0
139	20250512	170600	2865507950	53900	53900	53900	53900	0
140	20250512	170500	2865507950	53900	53900	53900	53900	0
141	20250512	170400	2865507950	53900	53900	53900	53900	0
142	20250512	170300	2865507950	53900	53900	53900	53900	0
143	20250512	170200	2865507950	53900	53900	53900	53900	0
144	20250512	170100	2865507950	53900	53900	53900	53900	0
145	20250512	170000	2865507950	53900	53900	53900	53900	0
146	20250512	165900	2865507950	53900	53900	53900	53900	0
147	20250512	165800	2865507950	53900	53900	53900	53900	0
148	20250512	165700	2865507950	53900	53900	53900	53900	0
149	20250512	165600	2865507950	53900	53900	53900	53900	0
150	20250512	165500	2865507950	53900	53900	53900	53900	0
151	20250512	165400	2865507950	53900	53900	53900	53900	0
152	20250512	165300	2865507950	53900	53900	53900	53900	873
153	20250512	165200	2865507950	53900	53900	53900	53900	0
154	20250512	165100	2865507950	53900	53900	53900	53900	0
155	20250512	165000	2865507950	53900	53900	53900	53900	0
156	20250512	164900	2865507950	53900	53900	53900	53900	0
157	20250512	164800	2865507950	53900	53900	53900	53900	0
158	20250512	164700	2865507950	53900	53900	53900	53900	0
159	20250512	164600	2865507950	53900	53900	53900	53900	0
160	20250512	164500	2865507950	53900	53900	53900	53900	0
161	20250512	164400	2865507950	53900	53900	53900	53900	0
162	20250512	164300	2865507950	53900	53900	53900	53900	0
163	20250512	164200	2865507950	53900	53900	53900	53900	0
164	20250512	164100	2865507950	53900	53900	53900	53900	0
165	20250512	164000	2865507950	53900	53900	53900	53900	0
166	20250512	163900	2865507950	53900	53900	53900	53900	0
167	20250512	163800	2865507950	53900	53900	53900	53900	0
168	20250512	163700	2865507950	53900	53900	53900	53900	0
169	20250512	163600	2865507950	53900	53900	53900	53900	0
170	20250512	163500	2865507950	53900	53900	53900	53900	0
171	20250512	163400	2865507950	53900	53900	53900	53900	0
172	20250512	163300	2865507950	53900	53900	53900	53900	0
173	20250512	163200	2865507950	53900	53900	53900	53900	0
174	20250512	163100	2865507950	53900	53900	53900	53900	0
175	20250512	163000	2865507950	53900	53900	53900	53900	0
176	20250512	162900	2865507950	53900	53900	53900	53900	0
177	20250512	162800	2865507950	53900	53900	53900	53900	0
178	20250512	162700	2865507950	53900	53900	53900	53900	0
179	20250512	162600	2865507950	53900	53900	53900	53900	0
180	20250512	162500	2865507950	53900	53900	53900	53900	0
181	20250512	162400	2865507950	53900	53900	53900	53900	0
182	20250512	162300	2865507950	53900	53900	53900	53900	873
183	20250512	162200	2865507950	53900	53900	53900	53900	0
184	20250512	162100	2865507950	53900	53900	53900	53900	0
185	20250512	162000	2865507950	53900	53900	53900	53900	0
186	20250512	161900	2865507950	53900	53900	53900	53900	0
187	20250512	161800	2865507950	53900	53900	53900	53900	0
188	20250512	161700	2865507950	53900	53900	53900	53900	0
189	20250512	161600	2865507950	53900	53900	53900	53900	0
190	20250512	161500	2865507950	53900	53900	53900	53900	0
191	20250512	161400	2865507950	53900	53900	53900	53900	0
192	20250512	161300	2865507950	53900	53900	53900	53900	0
193	20250512	161200	2865507950	53900	53900	53900	53900	0
194	20250512	161100	2865507950	53900	53900	53900	53900	0
195	20250512	161000	2865507950	53900	53900	53900	53900	0
196	20250512	160900	2865507950	53900	53900	53900	53900	0
197	20250512	160800	2865507950	53900	53900	53900	53900	0
198	20250512	160700	2865507950	53900	53900	53900	53900	0
199	20250512	160600	2865507950	53900	53900	53900	53900	0
200	20250512	160500	2865507950	53900	53900	53900	53900	0
201	20250512	160400	2865507950	53900	53900	53900	53900	0
202	20250512	160300	2865507950	53900	53900	53900	53900	0
203	20250512	160200	2865507950	53900	53900	53900	53900	0
204	20250512	160100	2865507950	53900	53900	53900	53900	0
205	20250512	160000	2865507950	53900	53900	53900	53900	0
206	20250512	155900	2865507950	53900	53900	53900	53900	0
207	20250512	155800	2865507950	53900	53900	53900	53900	0
208	20250512	155700	2865507950	53900	53900	53900	53900	0
209	20250512	155600	2865507950	53900	53900	53900	53900	0
210	20250512	155500	2865507950	53900	53900	53900	53900	0
211	20250512	155400	2865507950	53900	53900	53900	53900	0
212	20250512	155300	2865507950	53900	53900	53900	53900	873
213	20250512	155200	2865507950	53900	53900	53900	53900	0
214	20250512	155100	2865507950	53900	53900	53900	53900	0
215	20250512	155000	2865507950	53900	53900	53900	53900	0
216	20250512	154900	2865507950	53900	53900	53900	53900	0
217	20250512	154800	2865507950	53900	53900	53900	53900	0
218	20250512	154700	2865507950	53900	53900	53900	53900	0
219	20250512	154600	2865507950	53900	53900	53900	53900	0
220	20250512	154500	2865507950	53900	53900	53900	53900	0
221	20250512	154400	2865507950	53900	53900	53900	53900	0
222	20250512	154300	2865507950	53900	53900	53900	53900	0
223	20250512	154200	2865507950	53900	53900	53900	53900	0
224	20250512	154100	2865507950	53900	53900	53900	53900	0
225	20250512	154000	2865507950	53900	53900	53900	53900	0
226	20250512	153900	2865507950	53900	53900	53900	53900	0
227	20250512	153800	2865507950	53900	53900	53900	53900	0
228	20250512	153700	2865507950	53900	53900	53900	53900	0
229	20250512	153600	2865507950	53900	53900	53900	53900	0
230	20250512	153500	2865507950	53900	53900	53900	53900	0
231	20250512	153400	2865507950	53900	53900	53900	53900	0
232	20250512	153300	2865507950	53900	53900	53900	53900	0
233	20250512	153200	2865507950	53900	53900	53900	53900	0
234	20250512	153100	2865507950	53900	53900	53900	53900	0
235	20250512	153000	2865507950	53900	53900	53900	53900	873
236	20250512	152900	2818453250	53800	53800	53800	53800	0
237	20250512	152800	2818453250	53800	53800	53800	53800	0
238	20250512	152700	2818453250	53800	53800	53800	53800	0
239	20250512	152600	2818453250	53800	53800	53800	53800	0
240	20250512	152500	2818453250	53800	53800	53800	53800	0
241	20250512	152400	2818453250	53800	53800	53800	53800	0
242	20250512	152300	2818453250	53800	53800	53800	53800	0
243	20250512	152200	2818453250	53800	53800	53800	53800	0
244	20250512	152100	2818453250	53800	53800	53800	53800	0
245	20250512	152000	2818453250	53800	53800	53800	53800	0
246	20250512	151900	2818453250	53800	53700	53800	53700	148
247	20250512	151800	2810504550	53700	53700	53700	53700	20
248	20250512	151700	2809430550	53800	53700	53800	53700	651
249	20250512	151600	2774410750	53700	53700	53800	53700	115
250	20250512	151500	2768226850	53800	53800	53800	53700	175
251	20250512	151400	2758822250	53700	53700	53900	53700	40
252	20250512	151300	2756671950	53700	53800	53900	53700	106
253	20250512	151200	2750978350	53800	53800	53900	53700	158
254	20250512	151100	2742478650	53800	53700	53900	53700	98
255	20250512	151000	2737208850	53800	53700	53800	53700	115
256	20250512	150900	2731027650	53800	53800	53800	53700	287
257	20250512	150800	2715589350	53800	53700	53800	53700	48
258	20250512	150700	2713009950	53700	53700	53800	53700	66
259	20250512	150600	2709462950	53700	53600	53700	53600	47
260	20250512	150500	2706941650	53600	53700	53800	53600	34
261	20250512	150400	2705116150	53700	53700	53800	53700	116
262	20250512	150300	2698885950	53700	53800	53800	53700	30
263	20250512	150200	2697273250	53800	53800	53800	53700	19
264	20250512	150100	2696251250	53800	53700	53800	53700	19
265	20250512	150000	2695229950	53700	53800	53900	53700	75
266	20250512	145900	2691195250	53900	53800	54000	53800	101
267	20250512	145800	2685752050	54000	53900	54000	53800	79
268	20250512	145700	2681497050	53900	53600	53900	53600	31
269	20250512	145600	2679827150	53600	53900	53900	53600	553
270	20250512	145500	2650115150	53900	53900	54000	53900	76
271	20250512	145400	2646017950	53900	54000	54000	53900	68
272	20250512	145300	2642351650	53900	53900	54000	53800	154
273	20250512	145200	2634050250	54000	54000	54000	53900	48
274	20250512	145100	2631458850	53800	53800	54000	53800	118
275	20250512	145000	2625102650	53900	53900	54100	53900	478
276	20250512	144900	2599335450	53900	53900	54000	53900	55
277	20250512	144800	2596367850	53900	54000	54000	53900	34
278	20250512	144700	2594532250	53900	53900	54000	53900	157
279	20250512	144600	2586054850	54000	54000	54000	54000	315
280	20250512	144500	2569044850	54000	54000	54200	54000	11
281	20250512	144400	2568450250	54000	54200	54200	54000	568
282	20250512	144300	2537716750	54200	54100	54200	54100	16
283	20250512	144200	2536850250	54100	54300	54300	54100	51
284	20250512	144100	2534086150	54200	54200	54300	54100	32
285	20250512	144000	2532351950	54200	54200	54300	54200	27
286	20250512	143900	2530887350	54200	54200	54300	54200	84
287	20250512	143800	2526334250	54200	54200	54300	54200	9
288	20250512	143700	2525846250	54200	54200	54300	54200	129
289	20250512	143600	2518854250	54300	54300	54300	54300	2
290	20250512	143500	2518745650	54300	54300	54300	54200	105
291	20250512	143400	2513053750	54200	54200	54200	54200	213
292	20250512	143300	2501509150	54200	54200	54200	54200	0
293	20250512	143200	2501509150	54200	54300	54300	54200	5
294	20250512	143100	2501237750	54300	54300	54300	54300	0
295	20250512	143000	2501237750	54300	54200	54300	54200	10
296	20250512	142900	2500694850	54300	54300	54300	54300	4
297	20250512	142800	2500477650	54300	54300	54300	54300	15
298	20250512	142700	2499663150	54200	54200	54200	54200	101
299	20250512	142600	2494188950	54200	54200	54300	54200	57
300	20250512	142500	2491098650	54200	54300	54300	54200	551
301	20250512	142400	2461233050	54300	54300	54300	54300	17
302	20250512	142300	2460309950	54300	54300	54300	54300	226
303	20250512	142200	2448038150	54300	54300	54300	54300	148
304	20250512	142100	2440001750	54300	54300	54300	54300	9
305	20250512	142000	2439513050	54300	54300	54300	54300	26
306	20250512	141900	2438101250	54300	54300	54300	54300	10
307	20250512	141800	2437558250	54300	54400	54400	54300	170
308	20250512	141700	2428326750	54400	54400	54400	54400	13
309	20250512	141600	2427619550	54400	54400	54400	54300	231
310	20250512	141500	2415074450	54400	54400	54400	54400	37
311	20250512	141400	2413061650	54400	54400	54400	54200	24
312	20250512	141300	2411756250	54400	54400	54400	54200	19
313	20250512	141200	2410723850	54400	54400	54400	54400	14
314	20250512	141100	2409962250	54400	54300	54400	54200	60
315	20250512	141000	2406705150	54300	54400	54400	54300	38
316	20250512	140900	2404639650	54400	54400	54400	54400	15
317	20250512	140800	2403823650	54300	54400	54400	54300	111
318	20250512	140700	2397794050	54400	54400	54400	54400	46
319	20250512	140600	2395291650	54400	54400	54400	54400	5
320	20250512	140500	2395019650	54400	54400	54400	54400	128
321	20250512	140400	2388056450	54400	54400	54400	54400	0
322	20250512	140300	2388056450	54400	54400	54400	54300	55
323	20250512	140200	2385064650	54300	54400	54500	54300	457
324	20250512	140100	2360203950	54500	54400	54500	54400	6
325	20250512	140000	2359877450	54600	54500	54600	54500	510
326	20250512	135900	2332081550	54500	54500	54500	54400	60
327	20250512	135800	2328815250	54500	54500	54500	54500	3
328	20250512	135700	2328651750	54400	54400	54400	54400	7
329	20250512	135600	2328270950	54400	54500	54500	54400	12
330	20250512	135500	2327617750	54500	54400	54500	54400	224
331	20250512	135400	2315431350	54400	54400	54400	54400	3
332	20250512	135300	2315268150	54500	54500	54500	54400	354
333	20250512	135200	2296009750	54400	54500	54500	54400	31
334	20250512	135100	2294323250	54500	54500	54500	54500	0
335	20250512	135000	2294323250	54500	54500	54500	54400	33
336	20250512	134900	2292526750	54400	54400	54400	54400	2
337	20250512	134800	2292417950	54400	54500	54600	54400	178
338	20250512	134700	2282719850	54500	54500	54500	54500	337
339	20250512	134600	2264353350	54400	54500	54500	54400	432
340	20250512	134500	2240838150	54500	54500	54500	54500	87
341	20250512	134400	2236096650	54500	54500	54500	54400	16
342	20250512	134300	2235224750	54400	54400	54400	54400	1
343	20250512	134200	2235170350	54400	54400	54400	54400	1
344	20250512	134100	2235115950	54500	54500	54500	54500	6
345	20250512	134000	2234788950	54500	54500	54500	54500	100
346	20250512	133900	2229338950	54500	54400	54500	54400	157
347	20250512	133800	2220782550	54400	54400	54500	54400	73
348	20250512	133700	2216809050	54500	54600	54600	54500	168
349	20250512	133600	2207652750	54600	54600	54600	54600	5
350	20250512	133500	2207379750	54500	54500	54600	54500	207
351	20250512	133400	2196097850	54500	54500	54500	54400	366
352	20250512	133300	2176150950	54400	54400	54400	54400	227
353	20250512	133200	2163802150	54400	54500	54500	54400	10
354	20250512	133100	2163257650	54400	54400	54400	54400	9
355	20250512	133000	2162768050	54500	54400	54500	54200	98
356	20250512	132900	2157434850	54400	54400	54400	54400	484
357	20250512	132800	2131105250	54300	54300	54300	54300	36
358	20250512	132700	2129150450	54300	54300	54300	54300	205
359	20250512	132600	2118018950	54300	54400	54400	54300	27
360	20250512	132500	2116552350	54300	54300	54300	54300	42
361	20250512	132400	2114271750	54300	54300	54300	54300	272
362	20250512	132300	2099502150	54300	54300	54300	54200	139
363	20250512	132200	2091954950	54200	54200	54200	54200	71
364	20250512	132100	2088106750	54200	54100	54200	54100	223
365	20250512	132000	2076021250	54100	54000	54100	54000	119
366	20250512	131900	2069583450	54100	54100	54100	54100	0
367	20250512	131800	2069583450	54100	54100	54100	54100	0
368	20250512	131700	2069583450	54100	54100	54100	54100	31
369	20250512	131600	2067906350	54100	54100	54100	54100	2
370	20250512	131500	2067798150	54100	54000	54200	54000	713
371	20250512	131400	2029266950	54000	54000	54000	54000	47
372	20250512	131300	2026728950	54000	54000	54000	54000	117
373	20250512	131200	2020410950	53900	53950	54000	53900	5
374	20250512	131100	2020141150	54000	54000	54000	54000	5
375	20250512	131000	2019871150	54000	54000	54000	54000	12
376	20250512	130900	2019223150	53900	53900	53900	53900	0
377	20250512	130800	2019223150	53900	54000	54000	53900	7
378	20250512	130700	2018845250	53900	53900	53900	53900	2
379	20250512	130600	2018737450	53900	53900	54000	53900	68
380	20250512	130500	2015071650	53900	54000	54000	53900	6
381	20250512	130400	2014747750	54000	54000	54000	54000	7
382	20250512	130300	2014369750	54000	53900	54000	53900	163
383	20250512	130200	2005583150	53900	53900	53900	53900	8
384	20250512	130100	2005151950	53800	53900	53900	53800	8
385	20250512	130000	2004720950	53900	53800	53900	53800	15
386	20250512	125900	2003912950	53900	53900	53900	53900	1
387	20250512	125800	2003859050	53900	53900	53900	53800	10
388	20250512	125700	2003320250	53900	53800	53900	53800	501
389	20250512	125600	1976358350	53800	53700	53800	53700	46
390	20250512	125500	1973887250	53700	53700	53700	53700	5
391	20250512	125400	1973618750	53700	53700	53700	53700	7
392	20250512	125300	1973242850	53700	53700	53700	53700	16
393	20250512	125200	1972383650	53700	53700	53700	53700	8
394	20250512	125100	1971954050	53600	53600	53600	53600	9
395	20250512	125000	1971471650	53700	53700	53700	53700	10
396	20250512	124900	1970934650	53700	53600	53700	53600	6
397	20250512	124800	1970612550	53700	53700	53700	53700	0
398	20250512	124700	1970612550	53700	53700	53700	53600	33
399	20250512	124600	1968840550	53700	53700	53700	53700	1
400	20250512	124500	1968786850	53800	53700	53800	53700	16
401	20250512	124400	1967927550	53700	53700	53700	53700	31
402	20250512	124300	1966262850	53700	53700	53700	53700	1
403	20250512	124200	1966209150	53800	53800	53800	53800	9
404	20250512	124100	1965724950	53800	53600	53800	53600	104
405	20250512	124000	1960139750	53700	53700	53700	53700	12
406	20250512	123900	1959495350	53600	53600	53600	53600	52
407	20250512	123800	1956708150	53600	53600	53600	53600	2
408	20250512	123700	1956600950	53600	53600	53600	53600	6
409	20250512	123600	1956279350	53700	53700	53700	53600	29
410	20250512	123500	1954722150	53800	53700	53800	53700	123
411	20250512	123400	1948116450	53700	53700	53700	53700	0
412	20250512	123300	1948116450	53700	53700	53700	53700	0
413	20250512	123200	1948116450	53700	53600	53700	53600	21
414	20250512	123100	1946989750	53700	53600	53700	53600	4
415	20250512	123000	1946775150	53700	53600	53700	53600	11
416	20250512	122900	1946184550	53600	53600	53600	53600	0
417	20250512	122800	1946184550	53600	53600	53600	53600	0
418	20250512	122700	1946184550	53600	53600	53600	53600	73
419	20250512	122600	1942271750	53600	53600	53600	53600	1
420	20250512	122500	1942218150	53600	53600	53600	53600	21
421	20250512	122400	1941092550	53600	53600	53600	53600	0
422	20250512	122300	1941092550	53600	53600	53600	53600	0
423	20250512	122200	1941092550	53600	53600	53600	53600	59
424	20250512	122100	1937930150	53600	53600	53600	53600	11
425	20250512	122000	1937340550	53700	53700	53700	53700	9
426	20250512	121900	1936857250	53600	53600	53600	53600	10
427	20250512	121800	1936321250	53600	53600	53600	53600	1
428	20250512	121700	1936267650	53600	53600	53600	53600	12
429	20250512	121600	1935624450	53700	53700	53700	53700	10
430	20250512	121500	1935087450	53700	53700	53700	53700	6
431	20250512	121400	1934765250	53600	53600	53600	53600	6
432	20250512	121300	1934443650	53700	53600	53700	53600	40
433	20250512	121200	1932295950	53500	53500	53500	53500	2
434	20250512	121100	1932188950	53500	53800	53800	53500	5
435	20250512	121000	1931920550	53800	53700	53800	53700	11
436	20250512	120900	1931328850	53700	53600	53700	53600	14
437	20250512	120800	1930577350	53500	53500	53500	53500	0
438	20250512	120700	1930577350	53500	53400	53500	53400	85
439	20250512	120600	1926030350	53400	53400	53400	53400	135
440	20250512	120500	1918821350	53300	53400	53500	53300	35
441	20250512	120400	1916952050	53300	53400	53400	53300	178
442	20250512	120300	1907447550	53400	53400	53400	53400	0
443	20250512	120200	1907447550	53400	53500	53500	53400	404
444	20250512	120100	1885834650	53600	53500	53600	53500	173
445	20250512	120000	1876578950	53600	53600	53700	53600	127
446	20250512	115900	1869771550	53600	53600	53700	53600	27
447	20250512	115800	1868323750	53600	53700	53800	53600	259
448	20250512	115700	1854415450	53800	53800	53800	53800	6
449	20250512	115600	1854092650	53700	53700	53800	53700	8
450	20250512	115500	1853662950	53800	53700	53800	53700	200
451	20250512	115400	1842922450	53700	53700	53700	53700	1
452	20250512	115300	1842868750	53700	53700	53800	53700	19
453	20250512	115200	1841848000	53700	53700	53700	53700	2
454	20250512	115100	1841740600	53700	53700	53800	53700	25
455	20250512	115000	1840397900	53700	54000	54000	53700	184
456	20250512	114900	1830487800	53900	54000	54000	53900	38
457	20250512	114800	1828438700	53900	53900	53900	53900	0
458	20250512	114700	1828438700	53900	53900	53900	53900	11
459	20250512	114600	1827845800	53900	53900	53900	53900	17
460	20250512	114500	1826929500	53900	53900	54000	53900	23
461	20250512	114400	1825689200	53900	53900	54000	53900	50
462	20250512	114300	1822993900	53900	53900	53900	53900	4
463	20250512	114200	1822778300	53900	53900	53900	53900	14
464	20250512	114100	1822023700	53900	54100	54100	53900	322
465	20250512	114000	1804612800	54100	54000	54100	54000	56
466	20250512	113900	1801583800	54100	54000	54100	54000	7
467	20250512	113800	1801205600	54000	54000	54000	54000	15
468	20250512	113700	1800395600	54000	54100	54100	54000	7
469	20250512	113600	1800017000	54000	54100	54100	54000	170
470	20250512	113500	1790826900	54100	54200	54200	54100	604
471	20250512	113400	1758090300	54200	54200	54300	54200	113
472	20250512	113300	1751954600	54300	54300	54300	54300	6
473	20250512	113200	1751628800	54200	54200	54200	54200	11
474	20250512	113100	1751032600	54200	54200	54300	54200	14
475	20250512	113000	1750273200	54300	54300	54300	54200	100
476	20250512	112900	1744850100	54300	54300	54300	54300	17
477	20250512	112800	1743927000	54300	54200	54300	54200	237
478	20250512	112700	1731058800	54300	54350	54400	54300	351
479	20250512	112600	1711996800	54300	54300	54350	54300	12
480	20250512	112500	1711345100	54300	54400	54400	54300	271
481	20250512	112400	1696618900	54400	54000	54400	53900	997
482	20250512	112300	1642561700	54000	53900	54000	53900	12
483	20250512	112200	1641914600	53900	53900	54000	53900	14
484	20250512	112100	1641159300	53900	54000	54000	53900	5
485	20250512	112000	1640889600	54100	54000	54100	54000	21
486	20250512	111900	1639754400	54000	54000	54000	54000	14
487	20250512	111800	1638998400	54000	54100	54100	54000	51
488	20250512	111700	1636244000	54000	53900	54000	53900	29
489	20250512	111600	1634678800	53900	54000	54000	53900	7
490	20250512	111500	1634300900	54100	54000	54100	54000	22
491	20250512	111400	1633112300	53900	53900	53900	53900	5
492	20250512	111300	1632842800	54000	53900	54000	53900	3
493	20250512	111200	1632681000	53900	54000	54100	53900	129
494	20250512	111100	1625714900	54000	54100	54100	54000	13
495	20250512	111000	1625012600	54000	54000	54100	54000	33
496	20250512	110900	1623227500	54000	54000	54100	54000	77
497	20250512	110800	1619069300	54100	54000	54100	54000	12
498	20250512	110700	1618420800	54000	54000	54100	54000	8
499	20250512	110600	1617988400	54100	54100	54100	54000	106
500	20250512	110500	1612263900	54000	54000	54100	54000	22
501	20250512	110400	1611075400	54100	54100	54100	54100	32
502	20250512	110300	1609344200	54200	54000	54200	54000	180
503	20250512	110200	1599607400	54000	54000	54100	54000	15
504	20250512	110100	1598796700	54100	54000	54100	54000	99
505	20250512	110000	1593450200	54100	54000	54100	54000	21
506	20250512	105900	1592314300	54000	53900	54000	53900	64
507	20250512	105800	1588862350	53900	54000	54050	53900	98
508	20250512	105700	1583570850	54000	54100	54100	54000	62
509	20250512	105600	1580216850	54100	54100	54100	54100	61
510	20250512	105500	1576916750	54100	54100	54200	54100	17
511	20250512	105400	1575995950	54000	54200	54300	54000	132
512	20250512	105300	1568853550	54200	54200	54300	54100	121
513	20250512	105200	1562295450	54100	54100	54200	54100	246
514	20250512	105100	1548986250	54100	54100	54100	54100	9
515	20250512	105000	1548499350	54150	54000	54200	54000	248
516	20250512	104900	1535082400	54100	54100	54200	54100	263
517	20250512	104800	1520853800	54000	54000	54000	54000	1
518	20250512	104700	1520799800	54100	54100	54100	54000	40
519	20250512	104600	1518636900	54100	54100	54200	54100	215
520	20250512	104500	1506992600	54000	54000	54100	54000	12
521	20250512	104400	1506343900	54000	54100	54100	54000	267
522	20250512	104300	1491913500	54100	54100	54100	54100	57
523	20250512	104200	1488829800	54100	54100	54200	54100	84
524	20250512	104100	1484277700	54100	54100	54200	54100	632
525	20250512	104000	1450086400	54100	54200	54300	54100	292
526	20250512	103900	1434267200	54100	54200	54200	54100	328
527	20250512	103800	1416490100	54200	53700	54400	53700	1190
528	20250512	103700	1352231050	53700	53800	53800	53700	19
529	20250512	103600	1351209750	53800	53700	53800	53600	387
530	20250512	103500	1330401150	53700	53600	53700	53600	31
531	20250512	103400	1328736950	53600	53800	53800	53600	131
532	20250512	103300	1321710750	53800	53500	53800	53500	761
533	20250512	103200	1280873450	53500	53400	53500	53400	5
534	20250512	103100	1280606150	53600	53500	53600	53300	324
535	20250512	103000	1263273050	53300	53300	53500	53300	365
536	20250512	102900	1243780750	53300	53300	53400	53300	6
537	20250512	102800	1243460550	53300	53300	53400	53200	125
538	20250512	102700	1236787950	53200	53300	53400	53200	4
539	20250512	102600	1236574850	53300	53300	53300	53300	3
540	20250512	102500	1236414950	53300	53200	53400	53200	20
541	20250512	102400	1235348750	53400	53100	53400	53100	175
542	20250512	102300	1226028850	53100	53100	53200	53100	11
543	20250512	102200	1225444350	53100	53100	53100	53100	8
544	20250512	102100	1225019550	53100	53100	53100	53000	5
545	20250512	102000	1224754250	53000	53100	53200	53000	14
546	20250512	101900	1224010050	53100	53100	53200	53100	14
547	20250512	101800	1223266250	53100	53000	53200	53000	44
548	20250512	101700	1220926950	53000	53000	53000	53000	11
549	20250512	101600	1220343950	53000	53200	53200	53000	6
550	20250512	101500	1220025750	53200	52950	53200	52950	41
551	20250512	101400	1217849400	52900	53000	53100	52900	47
552	20250512	101300	1215357600	53000	53000	53000	53000	5
553	20250512	101200	1215092600	53100	53100	53100	53000	33
554	20250512	101100	1213340500	53000	52900	53000	52900	17
555	20250512	101000	1212440300	52900	52900	53200	52900	21
556	20250512	100900	1211326900	52900	52900	53000	52900	3
557	20250512	100800	1211168100	52900	52900	52900	52900	48
558	20250512	100700	1208628900	52900	53000	53100	52800	68
559	20250512	100600	1205029000	52900	53000	53000	52800	13
560	20250512	100500	1204340800	52800	52900	53100	52800	114
561	20250512	100400	1198310000	52850	52900	52950	52800	215
562	20250512	100300	1186944400	52900	52900	52900	52900	37
563	20250512	100200	1184987100	52900	53000	53000	52900	116
564	20250512	100100	1178849700	53000	53100	53100	53000	225
565	20250512	100000	1166924500	53200	53000	53200	53000	13
566	20250512	095900	1166233200	53000	53000	53000	53000	50
567	20250512	095800	1163583200	53200	53000	53200	53000	64
568	20250512	095700	1160188700	53000	53100	53100	53000	46
569	20250512	095600	1157746300	53100	53100	53200	53100	703
570	20250512	095500	1120372600	53000	53000	53200	53000	352
571	20250512	095400	1101715100	53100	53100	53200	53100	37
572	20250512	095300	1099749500	53200	53100	53200	53100	51
573	20250512	095200	1097040900	53100	53100	53200	53100	12
574	20250512	095100	1096403400	53100	53000	53100	53000	97
575	20250512	095000	1091253200	53100	53000	53100	53000	58
576	20250512	094900	1088178100	53000	53200	53200	53000	115
577	20250512	094800	1082072400	53100	53300	53300	53100	147
578	20250512	094700	1074256300	53200	53300	53300	53200	62
579	20250512	094600	1070953400	53300	53100	53400	53100	1578
580	20250512	094500	987077300	53100	53200	53200	53000	175
581	20250512	094400	977788800	53200	53000	53200	53000	584
582	20250512	094300	946750800	53000	53200	53200	53000	750
583	20250512	094200	906913200	53200	53300	53300	53200	62
584	20250512	094100	903613500	53200	53300	53300	53200	66
585	20250512	094000	900099300	53200	53300	53400	53200	86
586	20250512	093900	895514000	53300	53200	53300	53100	113
587	20250512	093800	889501500	53200	53200	53200	53200	160
588	20250512	093700	880989500	53200	53200	53300	53200	2174
589	20250512	093600	765332500	53100	53000	53200	53000	388
590	20250512	093500	744763100	53000	53000	53200	53000	125
591	20250512	093400	738126400	53000	53000	53200	52900	1646
592	20250512	093300	651038500	53100	53000	53200	52800	360
593	20250512	093200	632001400	52900	53000	53200	52900	773
594	20250512	093100	591068200	53100	53000	53300	53000	96
595	20250512	093000	585970600	53100	53100	53100	53000	73
596	20250512	092900	582099000	53100	53100	53300	53100	57
597	20250512	092800	579070100	53100	53100	53300	53000	76
598	20250512	092700	575028900	53100	53200	53300	53100	158
599	20250512	092600	566627500	53100	53100	53100	52800	233
600	20250512	092500	554291800	52900	52900	53100	52900	70
601	20250512	092400	550584000	52900	53100	53100	52900	159
602	20250512	092300	542168800	53100	52900	53100	52900	1130
603	20250512	092200	482390600	52900	52800	52900	52800	52
604	20250512	092100	479644700	52900	52800	52900	52800	173
605	20250512	092000	470497500	52800	52900	52900	52800	35
606	20250512	091900	468646200	52900	52800	52900	52800	252
607	20250512	091800	455320100	52800	53000	53000	52800	285
608	20250512	091700	440242600	53100	53000	53100	52900	41
609	20250512	091600	438071300	52900	53100	53100	52900	284
610	20250512	091500	423026200	53100	53100	53100	53000	424
611	20250512	091400	400532400	53100	53000	53200	53000	79
612	20250512	091300	396337900	53000	53200	53200	53000	753
613	20250512	091200	356377200	53200	53300	53300	53200	70
614	20250512	091100	352652900	53300	53400	53400	53100	203
615	20250512	091000	341852400	53400	53300	53400	53200	76
616	20250512	090900	337803000	53600	52900	53600	52900	1535
617	20250512	090800	255945600	52900	53100	53100	52800	736
618	20250512	090700	216966300	53100	53200	53200	53000	101
619	20250512	090600	211608700	53200	53000	53200	53000	261
620	20250512	090500	197750900	53200	53100	53300	53000	287
621	20250512	090400	182508100	53100	53200	53200	53100	232
622	20250512	090300	170183800	53300	53300	53300	52900	356
623	20250512	090200	151281000	53200	53400	53400	53200	143
624	20250512	090100	143657400	53300	53400	53400	53300	737
625	20250512	090000	104373300	53400	53200	53400	52900	1962