KissMeData/005180/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	182900	5081298550	97400	97400	97400	97400	1955
3	20250513	182800	5081298550	97400	97400	97400	97400	0
4	20250513	182700	5081298550	97400	97400	97400	97400	0
5	20250513	182600	5081298550	97400	97400	97400	97400	0
6	20250513	182500	5081298550	97400	97400	97400	97400	0
7	20250513	182400	5081298550	97400	97400	97400	97400	0
8	20250513	182300	5081298550	97400	97400	97400	97400	0
9	20250513	182200	5081298550	97400	97400	97400	97400	0
10	20250513	182100	5081298550	97400	97400	97400	97400	0
11	20250513	182000	5081298550	97400	97400	97400	97400	0
12	20250513	181900	5081298550	97400	97400	97400	97400	0
13	20250513	181800	5081298550	97400	97400	97400	97400	0
14	20250513	181700	5081298550	97400	97400	97400	97400	0
15	20250513	181600	5081298550	97400	97400	97400	97400	0
16	20250513	181500	5081298550	97400	97400	97400	97400	0
17	20250513	181400	5081298550	97400	97400	97400	97400	0
18	20250513	181300	5081298550	97400	97400	97400	97400	0
19	20250513	181200	5081298550	97400	97400	97400	97400	0
20	20250513	181100	5081298550	97400	97400	97400	97400	0
21	20250513	181000	5081298550	97400	97400	97400	97400	0
22	20250513	180900	5081298550	97400	97400	97400	97400	0
23	20250513	180800	5081298550	97400	97400	97400	97400	0
24	20250513	180700	5081298550	97400	97400	97400	97400	0
25	20250513	180600	5081298550	97400	97400	97400	97400	0
26	20250513	180500	5081298550	97400	97400	97400	97400	0
27	20250513	180400	5081298550	97400	97400	97400	97400	0
28	20250513	180300	5081298550	97400	97400	97400	97400	0
29	20250513	180200	5081298550	97400	97400	97400	97400	0
30	20250513	180100	5081298550	97400	97400	97400	97400	0
31	20250513	180000	5081298550	97400	97400	97400	97400	0
32	20250513	175900	5081298550	97400	97400	97400	97400	1955
33	20250513	175800	5081298550	97400	97400	97400	97400	0
34	20250513	175700	5081298550	97400	97400	97400	97400	0
35	20250513	175600	5081298550	97400	97400	97400	97400	0
36	20250513	175500	5081298550	97400	97400	97400	97400	0
37	20250513	175400	5081298550	97400	97400	97400	97400	0
38	20250513	175300	5081298550	97400	97400	97400	97400	0
39	20250513	175200	5081298550	97400	97400	97400	97400	0
40	20250513	175100	5081298550	97400	97400	97400	97400	0
41	20250513	175000	5081298550	97400	97400	97400	97400	0
42	20250513	174900	5081298550	97400	97400	97400	97400	0
43	20250513	174800	5081298550	97400	97400	97400	97400	0
44	20250513	174700	5081298550	97400	97400	97400	97400	0
45	20250513	174600	5081298550	97400	97400	97400	97400	0
46	20250513	174500	5081298550	97400	97400	97400	97400	0
47	20250513	174400	5081298550	97400	97400	97400	97400	0
48	20250513	174300	5081298550	97400	97400	97400	97400	0
49	20250513	174200	5081298550	97400	97400	97400	97400	0
50	20250513	174100	5081298550	97400	97400	97400	97400	0
51	20250513	174000	5081298550	97400	97400	97400	97400	0
52	20250513	173900	5081298550	97400	97400	97400	97400	0
53	20250513	173800	5081298550	97400	97400	97400	97400	0
54	20250513	173700	5081298550	97400	97400	97400	97400	0
55	20250513	173600	5081298550	97400	97400	97400	97400	0
56	20250513	173500	5081298550	97400	97400	97400	97400	0
57	20250513	173400	5081298550	97400	97400	97400	97400	0
58	20250513	173300	5081298550	97400	97400	97400	97400	0
59	20250513	173200	5081298550	97400	97400	97400	97400	0
60	20250513	173100	5081298550	97400	97400	97400	97400	0
61	20250513	173000	5081298550	97400	97400	97400	97400	0
62	20250513	172900	5081298550	97400	97400	97400	97400	1955
63	20250513	172800	5081298550	97400	97400	97400	97400	0
64	20250513	172700	5081298550	97400	97400	97400	97400	0
65	20250513	172600	5081298550	97400	97400	97400	97400	0
66	20250513	172500	5081298550	97400	97400	97400	97400	0
67	20250513	172400	5081298550	97400	97400	97400	97400	0
68	20250513	172300	5081298550	97400	97400	97400	97400	0
69	20250513	172200	5081298550	97400	97400	97400	97400	0
70	20250513	172100	5081298550	97400	97400	97400	97400	0
71	20250513	172000	5081298550	97400	97400	97400	97400	0
72	20250513	171900	5081298550	97400	97400	97400	97400	0
73	20250513	171800	5081298550	97400	97400	97400	97400	0
74	20250513	171700	5081298550	97400	97400	97400	97400	0
75	20250513	171600	5081298550	97400	97400	97400	97400	0
76	20250513	171500	5081298550	97400	97400	97400	97400	0
77	20250513	171400	5081298550	97400	97400	97400	97400	0
78	20250513	171300	5081298550	97400	97400	97400	97400	0
79	20250513	171200	5081298550	97400	97400	97400	97400	0
80	20250513	171100	5081298550	97400	97400	97400	97400	0
81	20250513	171000	5081298550	97400	97400	97400	97400	0
82	20250513	170900	5081298550	97400	97400	97400	97400	0
83	20250513	170800	5081298550	97400	97400	97400	97400	0
84	20250513	170700	5081298550	97400	97400	97400	97400	0
85	20250513	170600	5081298550	97400	97400	97400	97400	0
86	20250513	170500	5081298550	97400	97400	97400	97400	0
87	20250513	170400	5081298550	97400	97400	97400	97400	0
88	20250513	170300	5081298550	97400	97400	97400	97400	0
89	20250513	170200	5081298550	97400	97400	97400	97400	0
90	20250513	170100	5081298550	97400	97400	97400	97400	0
91	20250513	170000	5081298550	97400	97400	97400	97400	0
92	20250513	165900	5081298550	97400	97400	97400	97400	1955
93	20250513	165800	5081298550	97400	97400	97400	97400	0
94	20250513	165700	5081298550	97400	97400	97400	97400	0
95	20250513	165600	5081298550	97400	97400	97400	97400	0
96	20250513	165500	5081298550	97400	97400	97400	97400	0
97	20250513	165400	5081298550	97400	97400	97400	97400	0
98	20250513	165300	5081298550	97400	97400	97400	97400	0
99	20250513	165200	5081298550	97400	97400	97400	97400	0
100	20250513	165100	5081298550	97400	97400	97400	97400	0
101	20250513	165000	5081298550	97400	97400	97400	97400	0
102	20250513	164900	5081298550	97400	97400	97400	97400	0
103	20250513	164800	5081298550	97400	97400	97400	97400	0
104	20250513	164700	5081298550	97400	97400	97400	97400	0
105	20250513	164600	5081298550	97400	97400	97400	97400	0
106	20250513	164500	5081298550	97400	97400	97400	97400	0
107	20250513	164400	5081298550	97400	97400	97400	97400	0
108	20250513	164300	5081298550	97400	97400	97400	97400	0
109	20250513	164200	5081298550	97400	97400	97400	97400	0
110	20250513	164100	5081298550	97400	97400	97400	97400	0
111	20250513	164000	5081298550	97400	97400	97400	97400	0
112	20250513	163900	5081298550	97400	97400	97400	97400	0
113	20250513	163800	5081298550	97400	97400	97400	97400	0
114	20250513	163700	5081298550	97400	97400	97400	97400	0
115	20250513	163600	5081298550	97400	97400	97400	97400	0
116	20250513	163500	5081298550	97400	97400	97400	97400	0
117	20250513	163400	5081298550	97400	97400	97400	97400	0
118	20250513	163300	5081298550	97400	97400	97400	97400	0
119	20250513	163200	5081298550	97400	97400	97400	97400	0
120	20250513	163100	5081298550	97400	97400	97400	97400	0
121	20250513	163000	5081298550	97400	97400	97400	97400	0
122	20250513	162900	5081298550	97400	97400	97400	97400	1955
123	20250513	162800	5081298550	97400	97400	97400	97400	0
124	20250513	162700	5081298550	97400	97400	97400	97400	0
125	20250513	162600	5081298550	97400	97400	97400	97400	0
126	20250513	162500	5081298550	97400	97400	97400	97400	0
127	20250513	162400	5081298550	97400	97400	97400	97400	0
128	20250513	162300	5081298550	97400	97400	97400	97400	0
129	20250513	162200	5081298550	97400	97400	97400	97400	0
130	20250513	162100	5081298550	97400	97400	97400	97400	0
131	20250513	162000	5081298550	97400	97400	97400	97400	0
132	20250513	161900	5081298550	97400	97400	97400	97400	0
133	20250513	161800	5081298550	97400	97400	97400	97400	0
134	20250513	161700	5081298550	97400	97400	97400	97400	0
135	20250513	161600	5081298550	97400	97400	97400	97400	0
136	20250513	161500	5081298550	97400	97400	97400	97400	0
137	20250513	161400	5081298550	97400	97400	97400	97400	0
138	20250513	161300	5081298550	97400	97400	97400	97400	0
139	20250513	161200	5081298550	97400	97400	97400	97400	0
140	20250513	161100	5081298550	97400	97400	97400	97400	0
141	20250513	161000	5081298550	97400	97400	97400	97400	0
142	20250513	160900	5081298550	97400	97400	97400	97400	0
143	20250513	160800	5081298550	97400	97400	97400	97400	0
144	20250513	160700	5081298550	97400	97400	97400	97400	0
145	20250513	160600	5081298550	97400	97400	97400	97400	0
146	20250513	160500	5081298550	97400	97400	97400	97400	0
147	20250513	160400	5081298550	97400	97400	97400	97400	0
148	20250513	160300	5081298550	97400	97400	97400	97400	0
149	20250513	160200	5081298550	97400	97400	97400	97400	0
150	20250513	160100	5081298550	97400	97400	97400	97400	0
151	20250513	160000	5081298550	97400	97400	97400	97400	0
152	20250513	155900	5081298550	97400	97400	97400	97400	1955
153	20250513	155800	5081298550	97400	97400	97400	97400	0
154	20250513	155700	5081298550	97400	97400	97400	97400	0
155	20250513	155600	5081298550	97400	97400	97400	97400	0
156	20250513	155500	5081298550	97400	97400	97400	97400	0
157	20250513	155400	5081298550	97400	97400	97400	97400	0
158	20250513	155300	5081298550	97400	97400	97400	97400	0
159	20250513	155200	5081298550	97400	97400	97400	97400	0
160	20250513	155100	5081298550	97400	97400	97400	97400	0
161	20250513	155000	5081298550	97400	97400	97400	97400	0
162	20250513	154900	5081298550	97400	97400	97400	97400	0
163	20250513	154800	5081298550	97400	97400	97400	97400	0
164	20250513	154700	5081298550	97400	97400	97400	97400	0
165	20250513	154600	5081298550	97400	97400	97400	97400	0
166	20250513	154500	5081298550	97400	97400	97400	97400	0
167	20250513	154400	5081298550	97400	97400	97400	97400	0
168	20250513	154300	5081298550	97400	97400	97400	97400	0
169	20250513	154200	5081298550	97400	97400	97400	97400	0
170	20250513	154100	5081298550	97400	97400	97400	97400	0
171	20250513	154000	5081298550	97400	97400	97400	97400	0
172	20250513	153900	5081298550	97400	97400	97400	97400	0
173	20250513	153800	5081298550	97400	97400	97400	97400	0
174	20250513	153700	5081298550	97400	97400	97400	97400	0
175	20250513	153600	5081298550	97400	97400	97400	97400	0
176	20250513	153500	5081298550	97400	97400	97400	97400	0
177	20250513	153400	5081298550	97400	97400	97400	97400	0
178	20250513	153300	5081298550	97400	97400	97400	97400	0
179	20250513	153200	5081298550	97400	97400	97400	97400	0
180	20250513	153100	5081298550	97400	97400	97400	97400	0
181	20250513	153000	5081298550	97400	97400	97400	97400	1955
182	20250513	152900	4890881550	96700	96700	96700	96700	0
183	20250513	152800	4890881550	96700	96700	96700	96700	0
184	20250513	152700	4890881550	96700	96700	96700	96700	0
185	20250513	152600	4890881550	96700	96700	96700	96700	0
186	20250513	152500	4890881550	96700	96700	96700	96700	0
187	20250513	152400	4890881550	96700	96700	96700	96700	0
188	20250513	152300	4890881550	96700	96700	96700	96700	0
189	20250513	152200	4890881550	96700	96700	96700	96700	0
190	20250513	152100	4890881550	96700	96700	96700	96700	0
191	20250513	152000	4890881550	96700	96700	96700	96700	0
192	20250513	151900	4890881550	96700	97100	97300	96700	202
193	20250513	151800	4871304850	97300	96800	97300	96800	111
194	20250513	151700	4860525650	96900	97000	97000	96800	107
195	20250513	151600	4850163050	97000	97100	97200	97000	264
196	20250513	151500	4824542750	97100	97000	97100	97000	28
197	20250513	151400	4821826450	97000	97000	97200	97000	132
198	20250513	151300	4809012150	97000	97200	97200	97000	1170
199	20250513	151200	4695471150	97100	97100	97200	97100	64
200	20250513	151100	4689256450	97000	97000	97200	97000	224
201	20250513	151000	4667519850	97000	97100	97200	97000	59
202	20250513	150900	4661790450	97200	97300	97300	97100	312
203	20250513	150800	4631455050	97200	97100	97400	97000	952
204	20250513	150700	4538962250	97100	97000	97200	96900	550
205	20250513	150600	4485610050	96900	97300	97300	96900	3145
206	20250513	150500	4179729950	97300	97500	97500	97300	234
207	20250513	150400	4156931750	97500	97100	97500	97100	716
208	20250513	150300	4087251850	97200	97200	97300	97100	188
209	20250513	150200	4068979150	97200	97100	97200	97000	116
210	20250513	150100	4057709250	97100	96800	97100	96800	127
211	20250513	150000	4045396450	96900	96800	96900	96800	50
212	20250513	145900	4040551650	96800	96800	96900	96800	41
213	20250513	145800	4036579750	96900	96900	97100	96800	634
214	20250513	145700	3975126550	96900	97000	97200	96900	3339
215	20250513	145600	3650633350	97100	97000	97100	97000	64
216	20250513	145500	3644422550	97000	97100	97200	96900	322
217	20250513	145400	3613190750	97100	97000	97100	97000	63
218	20250513	145300	3607073650	97000	97100	97100	97000	199
219	20250513	145200	3587762200	97100	97000	97100	97000	57
220	20250513	145100	3582229500	97000	96900	97000	96900	161
221	20250513	145000	3566624900	96900	96800	96900	96800	137
222	20250513	144900	3553356100	96800	97100	97100	96800	469
223	20250513	144800	3507882600	97200	97200	97300	96900	228
224	20250513	144700	3485765500	97300	97000	97300	97000	270
225	20250513	144600	3459564100	97000	97200	97200	97000	490
226	20250513	144500	3411968800	97200	97200	97200	97100	165
227	20250513	144400	3395931000	97100	97200	97300	97100	331
228	20250513	144300	3363754500	97200	97400	97500	97200	446
229	20250513	144200	3320319300	97500	97600	97700	97400	423
230	20250513	144100	3279085000	97500	96900	97600	96900	5783
231	20250513	144000	2717008000	96900	96800	97000	96800	419
232	20250513	143900	2676394600	96800	96700	96800	96600	128
233	20250513	143800	2664010600	96700	96600	96700	96600	208
234	20250513	143700	2643915100	96600	96500	96600	96500	54
235	20250513	143600	2638699000	96600	96600	96700	96500	1233
236	20250513	143500	2519490900	96600	96600	96700	96600	209
237	20250513	143400	2499293200	96700	96600	96700	96600	109
238	20250513	143300	2488760600	96600	96600	96600	96500	62
239	20250513	143200	2482771900	96600	96600	96600	96600	95
240	20250513	143100	2473594900	96500	96500	96600	96500	35
241	20250513	143000	2470214200	96500	96400	96500	96400	339
242	20250513	142900	2437501400	96500	96500	96500	96400	111
243	20250513	142800	2426790800	96500	96400	96500	96300	540
244	20250513	142700	2374734700	96400	96200	96400	96200	57
245	20250513	142600	2369245700	96300	96300	96300	96200	63
246	20250513	142500	2363178900	96300	96200	96400	96200	109
247	20250513	142400	2352680100	96200	96300	96400	96200	76
248	20250513	142300	2345357300	96300	96300	96400	96300	69
249	20250513	142200	2338709700	96300	96400	96400	96300	71
250	20250513	142100	2331870400	96200	96100	96400	96100	52
251	20250513	142000	2326864900	96100	96100	96100	96100	111
252	20250513	141900	2316197800	96100	96200	96200	96000	70
253	20250513	141800	2309468700	96200	96200	96200	96100	63
254	20250513	141700	2303409200	96000	96000	96400	96000	735
255	20250513	141600	2232596800	96100	96100	96100	96000	392
256	20250513	141500	2194941200	96200	96100	96200	96100	72
257	20250513	141400	2188014900	96200	96200	96200	96100	52
258	20250513	141300	2183012600	96100	96300	96300	96100	65
259	20250513	141200	2176757000	96200	96300	96300	96100	176
260	20250513	141100	2159820500	96300	96300	96300	96200	196
261	20250513	141000	2140946400	96300	96300	96300	96200	73
262	20250513	140900	2133916600	96300	96200	96300	96200	25
263	20250513	140800	2131509200	96300	96300	96300	96200	98
264	20250513	140700	2122074400	96300	96300	96300	96300	112
265	20250513	140600	2111288800	96300	96200	96300	96200	32
266	20250513	140500	2108207800	96300	96200	96300	96200	98
267	20250513	140400	2098775600	96300	96300	96300	96200	52
268	20250513	140300	2093768100	96300	96200	96300	96200	71
269	20250513	140200	2086931400	96300	96200	96300	96200	108
270	20250513	140100	2076531100	96300	96200	96300	96200	59
271	20250513	140000	2070852200	96200	96300	96300	96200	51
272	20250513	135900	2065943500	96300	96100	96300	96100	83
273	20250513	135800	2057956100	96100	96100	96100	96000	60
274	20250513	135700	2052190200	96100	96100	96100	96000	93
275	20250513	135600	2043253500	96100	96100	96100	96100	207
276	20250513	135500	2023360800	96200	96300	96300	96100	277
277	20250513	135400	1996725500	96300	96300	96300	96300	26
278	20250513	135300	1994221700	96300	96200	96300	96200	62
279	20250513	135200	1988252000	96100	96200	96200	96100	185
280	20250513	135100	1970455600	96300	96300	96400	96300	129
281	20250513	135000	1958030800	96300	96300	96300	96200	76
282	20250513	134900	1950712100	96200	96400	96400	96200	204
283	20250513	134800	1931065750	96400	96400	96400	96350	24
284	20250513	134700	1928752200	96400	96300	96400	96300	56
285	20250513	134600	1923354400	96400	96400	96400	96300	62
286	20250513	134500	1917378700	96400	96300	96400	96300	66
287	20250513	134400	1911016900	96300	96300	96400	96300	62
288	20250513	134300	1905043700	96400	96300	96400	96200	128
289	20250513	134200	1892714700	96300	96200	96300	96200	25
290	20250513	134100	1890307300	96300	96300	96400	96200	99
291	20250513	134000	1880771900	96400	96400	96400	96300	51
292	20250513	133900	1875855600	96300	96300	96400	96300	89
293	20250513	133800	1867281700	96300	96400	96400	96300	86
294	20250513	133700	1858993300	96200	96200	96400	96200	101
295	20250513	133600	1849271600	96300	96300	96300	96200	33
296	20250513	133500	1846094200	96200	96200	96200	96100	50
297	20250513	133400	1841284300	96200	96300	96300	96200	127
298	20250513	133300	1829064800	96200	96300	96400	96200	90
299	20250513	133200	1820396700	96300	96200	96300	96200	65
300	20250513	133100	1814143500	96200	96200	96200	96200	79
301	20250513	133000	1806543700	96300	96200	96300	96200	104
302	20250513	132900	1796533300	96300	96300	96400	96200	120
303	20250513	132800	1784979300	96200	96400	96400	96200	44
304	20250513	132700	1780739100	96300	96200	96400	96200	57
305	20250513	132600	1775249700	96200	96200	96400	96200	310
306	20250513	132500	1745383500	96300	96200	96300	96100	171
307	20250513	132400	1728932700	96300	96200	96300	96200	58
308	20250513	132300	1723348900	96300	96200	96400	96200	140
309	20250513	132200	1709867300	96300	96300	96400	96200	88
310	20250513	132100	1701390400	96400	96300	96400	96300	33
311	20250513	132000	1698212200	96300	96200	96400	96200	61
312	20250513	131900	1692338300	96400	96200	96400	96200	62
313	20250513	131800	1686364800	96300	96300	96300	96200	101
314	20250513	131700	1676642900	96300	96300	96400	96300	67
315	20250513	131600	1670186200	96300	96200	96400	96200	59
316	20250513	131500	1664505500	96200	96200	96300	96200	32
317	20250513	131400	1661424100	96300	96200	96400	96200	93
318	20250513	131300	1652470900	96200	96200	96300	96200	66
319	20250513	131200	1646115800	96200	96300	96300	96200	55
320	20250513	131100	1640822400	96300	96200	96300	96200	111
321	20250513	131000	1630140600	96200	96300	96300	96200	58
322	20250513	130900	1624558200	96400	96200	96400	96200	62
323	20250513	130800	1618584600	96400	96200	96400	96200	51
324	20250513	130700	1613671300	96300	96200	96300	96200	55
325	20250513	130600	1608376600	96200	96200	96300	96200	61
326	20250513	130500	1602503200	96200	96200	96300	96200	80
327	20250513	130400	1594799800	96300	96300	96300	96200	77
328	20250513	130300	1587386000	96200	96200	96300	96200	98
329	20250513	130200	1577957900	96300	96200	96300	96200	108
330	20250513	130100	1567559800	96200	96300	96300	96100	73
331	20250513	130000	1560535200	96200	96200	96200	96100	112
332	20250513	125900	1549769100	96200	96300	96300	96200	34
333	20250513	125800	1546495400	96300	96100	96300	96100	79
334	20250513	125700	1538893000	96100	96100	96100	96100	35
335	20250513	125600	1535529500	96100	96200	96200	96000	94
336	20250513	125500	1526488900	96200	96150	96200	96100	53
337	20250513	125400	1521392250	96100	96200	96200	96100	2
338	20250513	125300	1521199950	96200	96100	96200	96100	32
339	20250513	125200	1518122750	96200	96100	96200	96100	28
340	20250513	125100	1515429750	96100	96100	96100	96100	36
341	20250513	125000	1511970150	96000	96100	96100	96000	56
342	20250513	124900	1506589650	96100	96000	96100	96000	40
343	20250513	124800	1502746750	96000	96000	96100	96000	40
344	20250513	124700	1498903950	96000	96000	96100	95950	71
345	20250513	124600	1492085700	96000	95900	96100	95900	87
346	20250513	124500	1483736200	95900	96000	96000	95900	31
347	20250513	124400	1480760800	96100	96000	96100	95900	33
348	20250513	124300	1477592800	96000	96000	96000	96000	12
349	20250513	124200	1476440800	96000	96000	96000	95900	31
350	20250513	124100	1473465400	96000	96000	96000	95900	33
351	20250513	124000	1470297900	96000	96000	96000	95800	44
352	20250513	123900	1466076800	96000	96000	96000	95900	91
353	20250513	123800	1457341400	96000	95900	96100	95900	33
354	20250513	123700	1454171500	96000	96000	96100	95900	53
355	20250513	123600	1449085500	96000	96000	96000	96000	27
356	20250513	123500	1446493500	96000	95900	96000	95900	62
357	20250513	123400	1440545500	95800	95900	95900	95800	45
358	20250513	123300	1436230600	95800	95900	95900	95800	32
359	20250513	123200	1433161950	95900	96000	96000	95900	94
360	20250513	123100	1424145450	96000	96000	96000	95900	11
361	20250513	123000	1423089950	96000	96000	96000	95900	31
362	20250513	122900	1420114050	96000	96000	96000	95900	46
363	20250513	122800	1415699250	96000	96000	96100	96000	24
364	20250513	122700	1413393650	96100	96100	96100	96000	85
365	20250513	122600	1405230550	96000	96100	96100	95900	35
366	20250513	122500	1401868850	96000	96000	96000	95900	64
367	20250513	122400	1395725050	96000	95900	96100	95900	35
368	20250513	122300	1392363450	96100	96100	96100	96000	97
369	20250513	122200	1383044050	96100	96100	96100	96100	29
370	20250513	122100	1380257150	96100	96000	96100	95900	29
371	20250513	122000	1377473550	96100	96000	96100	95900	50
372	20250513	121900	1372672350	96100	96000	96100	96000	35
373	20250513	121800	1369310450	96100	96000	96100	96000	51
374	20250513	121700	1364410450	96100	96100	96100	96000	101
375	20250513	121600	1354711850	96100	96000	96100	96000	27
376	20250513	121500	1352117750	96000	96100	96100	96000	28
377	20250513	121400	1349427150	96100	96000	96100	96000	42
378	20250513	121300	1345391700	96000	96000	96100	96000	47
379	20250513	121200	1340879500	96000	96100	96100	96000	41
380	20250513	121100	1336941500	96100	96100	96100	96000	39
381	20250513	121000	1333194000	96100	96100	96100	96000	13
382	20250513	120900	1331945400	96200	96100	96200	96000	27
383	20250513	120800	1329348600	96100	96100	96100	96000	33
384	20250513	120700	1326177700	96000	96100	96100	96000	39
385	20250513	120600	1322430450	96000	96000	96000	96000	23
386	20250513	120500	1320222450	95900	96100	96100	95900	80
387	20250513	120400	1312540950	96100	96100	96200	96000	45
388	20250513	120300	1308213950	96100	96100	96100	96100	29
389	20250513	120200	1305427050	96000	96100	96100	96000	39
390	20250513	120100	1301680200	96000	96000	96000	96000	30
391	20250513	120000	1298800200	95900	96000	96000	95900	26
392	20250513	115900	1296304400	96000	96000	96000	95900	41
393	20250513	115800	1292369400	96000	96100	96100	96000	103
394	20250513	115700	1282481100	96100	96000	96100	96000	61
395	20250513	115600	1276620600	96100	96000	96100	96000	28
396	20250513	115500	1273930400	96100	96000	96100	96000	42
397	20250513	115400	1269895850	96000	96100	96100	96000	28
398	20250513	115300	1267205550	96100	96200	96300	96100	204
399	20250513	115200	1247595550	96300	96200	96300	96200	39
400	20250513	115100	1243841150	96100	96200	96300	96100	40
401	20250513	115000	1239991750	96300	96200	96300	96100	29
402	20250513	114900	1237202250	96100	96150	96200	96100	39
403	20250513	114800	1233451200	96200	96300	96300	96200	15
404	20250513	114700	1232007700	96300	96300	96300	96200	44
405	20250513	114600	1227772800	96300	96100	96400	96100	40
406	20250513	114500	1223918800	96300	96100	96300	96100	38
407	20250513	114400	1220260600	96200	96100	96300	96100	31
408	20250513	114300	1217278700	96200	96200	96400	96200	229
409	20250513	114200	1195238500	96400	96300	96400	96200	39
410	20250513	114100	1191482800	96300	96300	96300	96200	39
411	20250513	114000	1187728150	96300	96400	96400	96200	28
412	20250513	113900	1185029450	96300	96300	96400	96300	41
413	20250513	113800	1181080750	96200	96200	96300	96200	25
414	20250513	113700	1178674550	96300	96300	96300	96200	63
415	20250513	113600	1172609350	96300	96200	96300	96200	17
416	20250513	113500	1170972350	96200	96300	96300	96200	31
417	20250513	113400	1167987750	96300	96250	96300	96250	28
418	20250513	113300	1165291400	96300	96200	96300	96200	359
419	20250513	113200	1130721000	96300	96200	96300	96200	51
420	20250513	113100	1125811600	96300	96200	96300	96200	27
421	20250513	113000	1123211700	96200	96200	96300	96200	137
422	20250513	112900	1110029600	96200	96300	96300	96200	100
423	20250513	112800	1100399800	96300	96400	96400	96300	37
424	20250513	112700	1096833900	96300	96400	96400	96300	39
425	20250513	112600	1093074900	96400	96300	96400	96300	6
426	20250513	112500	1092496600	96300	96300	96400	96300	69
427	20250513	112400	1085849600	96400	96300	96400	96300	73
428	20250513	112300	1078817400	96300	96300	96300	96300	25
429	20250513	112200	1076409900	96300	96400	96400	96300	72
430	20250513	112100	1069473900	96400	96200	96400	96200	225
431	20250513	112000	1047804500	96200	96300	96300	96200	168
432	20250513	111900	1031640500	96300	96200	96300	96100	100
433	20250513	111800	1022019000	96200	96200	96300	96200	164
434	20250513	111700	1006238400	96200	96100	96200	96100	44
435	20250513	111600	1002006200	96100	96100	96200	96100	31
436	20250513	111500	999024700	96100	96200	96200	96100	44
437	20250513	111400	994792000	96200	96300	96300	96200	118
438	20250513	111300	983439800	96200	96300	96300	96200	94
439	20250513	111200	974392800	96300	96300	96300	96300	37
440	20250513	111100	970829700	96250	96250	96300	96250	47
441	20250513	111000	966304200	96250	96300	96300	96250	36
442	20250513	110900	962837700	96250	96200	96300	96150	78
443	20250513	110800	955332350	96200	96200	96200	96200	38
444	20250513	110700	951676750	96150	96150	96200	96150	54
445	20250513	110600	946482350	96200	96200	96200	96150	70
446	20250513	110500	939748650	96200	96200	96200	96150	32
447	20250513	110400	936670300	96100	96100	96200	96100	99
448	20250513	110300	927155200	96100	96100	96100	96050	51
449	20250513	110200	922254900	96100	96000	96100	96000	29
450	20250513	110100	919468200	96100	96000	96100	96000	53
451	20250513	110000	914375600	96000	96000	96100	96000	34
452	20250513	105900	911111000	96000	95900	96000	95800	103
453	20250513	105800	901231300	95900	95900	95900	95800	48
454	20250513	105700	896629400	95900	95800	95900	95800	47
455	20250513	105600	892122200	95800	95900	95900	95800	28
456	20250513	105500	889437200	95800	95900	96100	95800	224
457	20250513	105400	867949500	96100	96000	96100	96000	603
458	20250513	105300	810007600	96100	96100	96100	96100	81
459	20250513	105200	802223500	96000	96000	96000	96000	10
460	20250513	105100	801263500	96100	96000	96100	96000	35
461	20250513	105000	797900500	96100	96000	96100	96000	43
462	20250513	104900	793768800	96100	96100	96100	96000	45
463	20250513	104800	789445400	96100	96000	96100	96000	53
464	20250513	104700	784355600	96000	96000	96100	96000	74
465	20250513	104600	777248800	96100	96100	96100	96000	59
466	20250513	104500	771582600	96100	96000	96100	95900	119
467	20250513	104400	760158600	96000	96000	96000	95900	52
468	20250513	104300	755167200	96000	96100	96100	95900	118
469	20250513	104200	743844400	96100	96100	96100	96000	28
470	20250513	104100	741154100	96100	95900	96100	95900	49
471	20250513	104000	736448400	96000	95900	96000	95900	105
472	20250513	103900	726375000	95900	95900	96000	95900	55
473	20250513	103800	721097200	96000	96000	96100	96000	59
474	20250513	103700	715431100	96100	96000	96100	95900	101
475	20250513	103600	705735000	96000	96000	96000	95900	44
476	20250513	103500	701512000	95900	95800	95900	95800	70
477	20250513	103400	694801100	95800	96000	96000	95700	78
478	20250513	103300	687323100	95900	95900	95900	95900	30
479	20250513	103200	684446100	95900	95800	95900	95800	97
480	20250513	103100	675146000	95700	95700	95800	95700	16
481	20250513	103000	673614000	95900	95800	95900	95800	81
482	20250513	102900	665852000	95900	95900	95900	95800	125
483	20250513	102800	653871800	95800	95800	95900	95800	50
484	20250513	102700	649077700	95900	95900	95900	95800	66
485	20250513	102600	642752900	95900	95800	95900	95800	41
486	20250513	102500	638821600	95900	95800	95900	95800	43
487	20250513	102400	634698500	95900	95900	95900	95900	31
488	20250513	102300	631725600	95800	95900	95900	95800	45
489	20250513	102200	627412100	95800	95900	95900	95700	103
490	20250513	102100	617543000	95800	95900	95900	95800	29
491	20250513	102000	614762500	95800	95800	95800	95800	27
492	20250513	101900	612175900	95800	95800	95900	95700	72
493	20250513	101800	605278400	95700	95600	95700	95600	382
494	20250513	101700	568724400	95700	95600	95700	95600	20
495	20250513	101600	566810500	95600	95600	95600	95600	25
496	20250513	101500	564420500	95600	95600	95600	95500	180
497	20250513	101400	547213900	95700	95600	95700	95600	22
498	20250513	101300	545108700	95700	95600	95700	95600	69
499	20250513	101200	538509700	95600	95600	95600	95500	286
500	20250513	101100	511168300	95500	95600	95600	95500	36
501	20250513	101000	507726800	95600	95500	95600	95500	146
502	20250513	100900	493775000	95600	95600	95600	95600	27
503	20250513	100800	491193800	95600	95500	95600	95500	35
504	20250513	100700	487848000	95600	95500	95600	95400	40
505	20250513	100600	484028300	95400	95500	95500	95400	27
506	20250513	100500	481449900	95500	95600	95600	95500	41
507	20250513	100400	477532100	95500	95500	95600	95500	31
508	20250513	100300	474569700	95500	95500	95500	95500	55
509	20250513	100200	469317200	95400	95500	95500	95400	26
510	20250513	100100	466834300	95400	95500	95600	95400	73
511	20250513	100000	459859600	95600	95600	95600	95500	33
512	20250513	095900	456705100	95400	95500	95500	95400	68
513	20250513	095800	450211200	95400	95400	95400	95400	14
514	20250513	095700	448875600	95500	95400	95600	95400	121
515	20250513	095600	437325100	95400	95400	95500	95400	25
516	20250513	095500	434937900	95400	95400	95500	95350	70
517	20250513	095400	428256850	95500	95400	95500	95400	71
518	20250513	095300	421481350	95500	95400	95500	95400	49
519	20250513	095200	416804650	95400	95500	95500	95400	19
520	20250513	095100	414990450	95500	95500	95500	95500	57
521	20250513	095000	409546950	95400	95500	95500	95400	38
522	20250513	094900	405918250	95500	95400	95500	95400	26
523	20250513	094800	403437050	95400	95400	95400	95400	26
524	20250513	094700	400956650	95500	95500	95500	95400	50
525	20250513	094600	396184250	95500	95500	95500	95500	57
526	20250513	094500	390740750	95600	95600	95600	95600	19
527	20250513	094400	388924350	95400	95500	95600	95400	72
528	20250513	094300	382048650	95600	95600	95600	95600	23
529	20250513	094200	379849850	95600	95600	95600	95500	70
530	20250513	094100	373158350	95600	95600	95600	95600	25
531	20250513	094000	370768350	95500	95600	95600	95500	43
532	20250513	093900	366659250	95500	95500	95600	95500	26
533	20250513	093800	364175050	95500	95500	95500	95500	58
534	20250513	093700	358636050	95500	95500	95500	95500	31
535	20250513	093600	355675550	95600	95600	95600	95500	49
536	20250513	093500	350993550	95500	95600	95600	95500	30
537	20250513	093400	348126550	95600	95500	95600	95500	35
538	20250513	093300	344781750	95500	95500	95600	95500	62
539	20250513	093200	338858150	95600	95500	95600	95500	312
540	20250513	093100	309051650	95500	95500	95500	95500	23
541	20250513	093000	306855150	95500	95400	95500	95400	67
542	20250513	092900	300459950	95500	95500	95500	95500	15
543	20250513	092800	299027450	95400	95500	95500	95400	34
544	20250513	092700	295780650	95500	95400	95500	95400	26
545	20250513	092600	293300150	95400	95400	95400	95400	25
546	20250513	092500	290915150	95400	95500	95500	95400	6
547	20250513	092400	290342350	95400	95300	95400	95300	28
548	20250513	092300	287671550	95400	95200	95400	95200	19
549	20250513	092200	285859150	95400	95400	95400	95400	27
550	20250513	092100	283283350	95400	95500	95500	95050	589
551	20250513	092000	227094950	95500	95600	95600	95500	36
552	20250513	091900	223655350	95600	95500	95600	95500	30
553	20250513	091800	220787450	95500	95500	95600	95500	69
554	20250513	091700	214195600	95500	95600	95600	95500	22
555	20250513	091600	212093200	95600	95500	95600	95200	167
556	20250513	091500	196139500	95500	95300	95600	95300	32
557	20250513	091400	193086200	95600	95600	95600	95600	18
558	20250513	091300	191365400	95600	95400	95600	95400	273
559	20250513	091200	165300900	95400	95200	95500	95200	39
560	20250513	091100	161581000	95300	95200	95500	95200	40
561	20250513	091000	157765700	95200	95200	95400	95100	82
562	20250513	090900	149947900	95100	95400	95400	95100	32
563	20250513	090800	146899100	95300	95100	95300	95000	41
564	20250513	090700	142996600	95100	95100	95400	95000	135
565	20250513	090600	130146800	95100	95100	95100	95100	12
566	20250513	090500	129005600	95100	95100	95600	94800	222
567	20250513	090400	107889500	94900	94800	95100	94800	97
568	20250513	090300	98675200	94800	95200	95200	94600	397
569	20250513	090200	60991800	95400	95400	95400	95000	203
570	20250513	090100	41673400	95500	95400	95700	95400	44
571	20250513	090000	37466000	95200	95800	95900	95200	392