KissMeData/005180/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	182800	4070630650	96400	96400	96400	96400	858
3	20250514	182700	4070630650	96400	96400	96400	96400	0
4	20250514	182600	4070630650	96400	96400	96400	96400	0
5	20250514	182500	4070630650	96400	96400	96400	96400	0
6	20250514	182400	4070630650	96400	96400	96400	96400	0
7	20250514	182300	4070630650	96400	96400	96400	96400	0
8	20250514	182200	4070630650	96400	96400	96400	96400	0
9	20250514	182100	4070630650	96400	96400	96400	96400	0
10	20250514	182000	4070630650	96400	96400	96400	96400	0
11	20250514	181900	4070630650	96400	96400	96400	96400	0
12	20250514	181800	4070630650	96400	96400	96400	96400	0
13	20250514	181700	4070630650	96400	96400	96400	96400	0
14	20250514	181600	4070630650	96400	96400	96400	96400	0
15	20250514	181500	4070630650	96400	96400	96400	96400	0
16	20250514	181400	4070630650	96400	96400	96400	96400	0
17	20250514	181300	4070630650	96400	96400	96400	96400	0
18	20250514	181200	4070630650	96400	96400	96400	96400	0
19	20250514	181100	4070630650	96400	96400	96400	96400	0
20	20250514	181000	4070630650	96400	96400	96400	96400	0
21	20250514	180900	4070630650	96400	96400	96400	96400	0
22	20250514	180800	4070630650	96400	96400	96400	96400	0
23	20250514	180700	4070630650	96400	96400	96400	96400	0
24	20250514	180600	4070630650	96400	96400	96400	96400	0
25	20250514	180500	4070630650	96400	96400	96400	96400	0
26	20250514	180400	4070630650	96400	96400	96400	96400	0
27	20250514	180300	4070630650	96400	96400	96400	96400	0
28	20250514	180200	4070630650	96400	96400	96400	96400	0
29	20250514	180100	4070630650	96400	96400	96400	96400	0
30	20250514	180000	4070630650	96400	96400	96400	96400	0
31	20250514	175900	4070630650	96400	96400	96400	96400	0
32	20250514	175800	4070630650	96400	96400	96400	96400	858
33	20250514	175700	4070630650	96400	96400	96400	96400	0
34	20250514	175600	4070630650	96400	96400	96400	96400	0
35	20250514	175500	4070630650	96400	96400	96400	96400	0
36	20250514	175400	4070630650	96400	96400	96400	96400	0
37	20250514	175300	4070630650	96400	96400	96400	96400	0
38	20250514	175200	4070630650	96400	96400	96400	96400	0
39	20250514	175100	4070630650	96400	96400	96400	96400	0
40	20250514	175000	4070630650	96400	96400	96400	96400	0
41	20250514	174900	4070630650	96400	96400	96400	96400	0
42	20250514	174800	4070630650	96400	96400	96400	96400	0
43	20250514	174700	4070630650	96400	96400	96400	96400	0
44	20250514	174600	4070630650	96400	96400	96400	96400	0
45	20250514	174500	4070630650	96400	96400	96400	96400	0
46	20250514	174400	4070630650	96400	96400	96400	96400	0
47	20250514	174300	4070630650	96400	96400	96400	96400	0
48	20250514	174200	4070630650	96400	96400	96400	96400	0
49	20250514	174100	4070630650	96400	96400	96400	96400	0
50	20250514	174000	4070630650	96400	96400	96400	96400	0
51	20250514	173900	4070630650	96400	96400	96400	96400	0
52	20250514	173800	4070630650	96400	96400	96400	96400	0
53	20250514	173700	4070630650	96400	96400	96400	96400	0
54	20250514	173600	4070630650	96400	96400	96400	96400	0
55	20250514	173500	4070630650	96400	96400	96400	96400	0
56	20250514	173400	4070630650	96400	96400	96400	96400	0
57	20250514	173300	4070630650	96400	96400	96400	96400	0
58	20250514	173200	4070630650	96400	96400	96400	96400	0
59	20250514	173100	4070630650	96400	96400	96400	96400	0
60	20250514	173000	4070630650	96400	96400	96400	96400	0
61	20250514	172900	4070630650	96400	96400	96400	96400	0
62	20250514	172800	4070630650	96400	96400	96400	96400	858
63	20250514	172700	4070630650	96400	96400	96400	96400	0
64	20250514	172600	4070630650	96400	96400	96400	96400	0
65	20250514	172500	4070630650	96400	96400	96400	96400	0
66	20250514	172400	4070630650	96400	96400	96400	96400	0
67	20250514	172300	4070630650	96400	96400	96400	96400	0
68	20250514	172200	4070630650	96400	96400	96400	96400	0
69	20250514	172100	4070630650	96400	96400	96400	96400	0
70	20250514	172000	4070630650	96400	96400	96400	96400	0
71	20250514	171900	4070630650	96400	96400	96400	96400	0
72	20250514	171800	4070630650	96400	96400	96400	96400	0
73	20250514	171700	4070630650	96400	96400	96400	96400	0
74	20250514	171600	4070630650	96400	96400	96400	96400	0
75	20250514	171500	4070630650	96400	96400	96400	96400	0
76	20250514	171400	4070630650	96400	96400	96400	96400	0
77	20250514	171300	4070630650	96400	96400	96400	96400	0
78	20250514	171200	4070630650	96400	96400	96400	96400	0
79	20250514	171100	4070630650	96400	96400	96400	96400	0
80	20250514	171000	4070630650	96400	96400	96400	96400	0
81	20250514	170900	4070630650	96400	96400	96400	96400	0
82	20250514	170800	4070630650	96400	96400	96400	96400	0
83	20250514	170700	4070630650	96400	96400	96400	96400	0
84	20250514	170600	4070630650	96400	96400	96400	96400	0
85	20250514	170500	4070630650	96400	96400	96400	96400	0
86	20250514	170400	4070630650	96400	96400	96400	96400	0
87	20250514	170300	4070630650	96400	96400	96400	96400	0
88	20250514	170200	4070630650	96400	96400	96400	96400	0
89	20250514	170100	4070630650	96400	96400	96400	96400	0
90	20250514	170000	4070630650	96400	96400	96400	96400	0
91	20250514	165900	4070630650	96400	96400	96400	96400	0
92	20250514	165800	4070630650	96400	96400	96400	96400	858
93	20250514	165700	4070630650	96400	96400	96400	96400	0
94	20250514	165600	4070630650	96400	96400	96400	96400	0
95	20250514	165500	4070630650	96400	96400	96400	96400	0
96	20250514	165400	4070630650	96400	96400	96400	96400	0
97	20250514	165300	4070630650	96400	96400	96400	96400	0
98	20250514	165200	4070630650	96400	96400	96400	96400	0
99	20250514	165100	4070630650	96400	96400	96400	96400	0
100	20250514	165000	4070630650	96400	96400	96400	96400	0
101	20250514	164900	4070630650	96400	96400	96400	96400	0
102	20250514	164800	4070630650	96400	96400	96400	96400	0
103	20250514	164700	4070630650	96400	96400	96400	96400	0
104	20250514	164600	4070630650	96400	96400	96400	96400	0
105	20250514	164500	4070630650	96400	96400	96400	96400	0
106	20250514	164400	4070630650	96400	96400	96400	96400	0
107	20250514	164300	4070630650	96400	96400	96400	96400	0
108	20250514	164200	4070630650	96400	96400	96400	96400	0
109	20250514	164100	4070630650	96400	96400	96400	96400	0
110	20250514	164000	4070630650	96400	96400	96400	96400	0
111	20250514	163900	4070630650	96400	96400	96400	96400	0
112	20250514	163800	4070630650	96400	96400	96400	96400	0
113	20250514	163700	4070630650	96400	96400	96400	96400	0
114	20250514	163600	4070630650	96400	96400	96400	96400	0
115	20250514	163500	4070630650	96400	96400	96400	96400	0
116	20250514	163400	4070630650	96400	96400	96400	96400	0
117	20250514	163300	4070630650	96400	96400	96400	96400	0
118	20250514	163200	4070630650	96400	96400	96400	96400	0
119	20250514	163100	4070630650	96400	96400	96400	96400	0
120	20250514	163000	4070630650	96400	96400	96400	96400	0
121	20250514	162900	4070630650	96400	96400	96400	96400	0
122	20250514	162800	4070630650	96400	96400	96400	96400	858
123	20250514	162700	4070630650	96400	96400	96400	96400	0
124	20250514	162600	4070630650	96400	96400	96400	96400	0
125	20250514	162500	4070630650	96400	96400	96400	96400	0
126	20250514	162400	4070630650	96400	96400	96400	96400	0
127	20250514	162300	4070630650	96400	96400	96400	96400	0
128	20250514	162200	4070630650	96400	96400	96400	96400	0
129	20250514	162100	4070630650	96400	96400	96400	96400	0
130	20250514	162000	4070630650	96400	96400	96400	96400	0
131	20250514	161900	4070630650	96400	96400	96400	96400	0
132	20250514	161800	4070630650	96400	96400	96400	96400	0
133	20250514	161700	4070630650	96400	96400	96400	96400	0
134	20250514	161600	4070630650	96400	96400	96400	96400	0
135	20250514	161500	4070630650	96400	96400	96400	96400	0
136	20250514	161400	4070630650	96400	96400	96400	96400	0
137	20250514	161300	4070630650	96400	96400	96400	96400	0
138	20250514	161200	4070630650	96400	96400	96400	96400	0
139	20250514	161100	4070630650	96400	96400	96400	96400	0
140	20250514	161000	4070630650	96400	96400	96400	96400	0
141	20250514	160900	4070630650	96400	96400	96400	96400	0
142	20250514	160800	4070630650	96400	96400	96400	96400	0
143	20250514	160700	4070630650	96400	96400	96400	96400	0
144	20250514	160600	4070630650	96400	96400	96400	96400	0
145	20250514	160500	4070630650	96400	96400	96400	96400	0
146	20250514	160400	4070630650	96400	96400	96400	96400	0
147	20250514	160300	4070630650	96400	96400	96400	96400	0
148	20250514	160200	4070630650	96400	96400	96400	96400	0
149	20250514	160100	4070630650	96400	96400	96400	96400	0
150	20250514	160000	4070630650	96400	96400	96400	96400	0
151	20250514	155900	4070630650	96400	96400	96400	96400	0
152	20250514	155800	4070630650	96400	96400	96400	96400	858
153	20250514	155700	4070630650	96400	96400	96400	96400	0
154	20250514	155600	4070630650	96400	96400	96400	96400	0
155	20250514	155500	4070630650	96400	96400	96400	96400	0
156	20250514	155400	4070630650	96400	96400	96400	96400	0
157	20250514	155300	4070630650	96400	96400	96400	96400	0
158	20250514	155200	4070630650	96400	96400	96400	96400	0
159	20250514	155100	4070630650	96400	96400	96400	96400	0
160	20250514	155000	4070630650	96400	96400	96400	96400	0
161	20250514	154900	4070630650	96400	96400	96400	96400	0
162	20250514	154800	4070630650	96400	96400	96400	96400	0
163	20250514	154700	4070630650	96400	96400	96400	96400	0
164	20250514	154600	4070630650	96400	96400	96400	96400	0
165	20250514	154500	4070630650	96400	96400	96400	96400	0
166	20250514	154400	4070630650	96400	96400	96400	96400	0
167	20250514	154300	4070630650	96400	96400	96400	96400	0
168	20250514	154200	4070630650	96400	96400	96400	96400	0
169	20250514	154100	4070630650	96400	96400	96400	96400	0
170	20250514	154000	4070630650	96400	96400	96400	96400	0
171	20250514	153900	4070630650	96400	96400	96400	96400	0
172	20250514	153800	4070630650	96400	96400	96400	96400	0
173	20250514	153700	4070630650	96400	96400	96400	96400	0
174	20250514	153600	4070630650	96400	96400	96400	96400	0
175	20250514	153500	4070630650	96400	96400	96400	96400	0
176	20250514	153400	4070630650	96400	96400	96400	96400	0
177	20250514	153300	4070630650	96400	96400	96400	96400	0
178	20250514	153200	4070630650	96400	96400	96400	96400	0
179	20250514	153100	4070630650	96400	96400	96400	96400	0
180	20250514	153000	4070630650	96400	96400	96400	96400	858
181	20250514	152900	3987919450	96300	96300	96300	96300	0
182	20250514	152800	3987919450	96300	96300	96300	96300	0
183	20250514	152700	3987919450	96300	96300	96300	96300	0
184	20250514	152600	3987919450	96300	96300	96300	96300	0
185	20250514	152500	3987919450	96300	96300	96300	96300	0
186	20250514	152400	3987919450	96300	96300	96300	96300	0
187	20250514	152300	3987919450	96300	96300	96300	96300	0
188	20250514	152200	3987919450	96300	96300	96300	96300	0
189	20250514	152100	3987919450	96300	96300	96300	96300	0
190	20250514	152000	3987919450	96300	96300	96300	96300	0
191	20250514	151900	3987919450	96300	96400	96500	96300	223
192	20250514	151800	3966437950	96400	96400	96500	96400	98
193	20250514	151700	3956986750	96400	96500	96500	96400	81
194	20250514	151600	3949171500	96500	96500	96500	96400	51
195	20250514	151500	3944251200	96500	96500	96500	96400	148
196	20250514	151400	3929969300	96400	96400	96500	96400	94
197	20250514	151300	3920904600	96400	96400	96500	96400	183
198	20250514	151200	3903263300	96300	96300	96400	96300	136
199	20250514	151100	3890160700	96300	96300	96400	96300	70
200	20250514	151000	3883417800	96300	96300	96400	96300	79
201	20250514	150900	3875809200	96200	96400	96400	96200	238
202	20250514	150800	3852885300	96400	96500	96500	96400	296
203	20250514	150700	3824341300	96400	96300	96500	96300	216
204	20250514	150600	3803514200	96300	96300	96500	96300	369
205	20250514	150500	3767958800	96400	96400	96500	96300	153
206	20250514	150400	3753209100	96400	96400	96500	96400	236
207	20250514	150300	3730456800	96500	96500	96700	96400	310
208	20250514	150200	3700535500	96500	96500	96600	96500	99
209	20250514	150100	3690978100	96500	96600	96600	96500	151
210	20250514	150000	3676395400	96500	96700	96700	96500	256
211	20250514	145900	3651670700	96600	96700	96800	96600	237
212	20250514	145800	3628751000	96800	96700	96800	96700	120
213	20250514	145700	3617141300	96800	96800	96800	96700	226
214	20250514	145600	3595279400	96700	96700	96800	96700	127
215	20250514	145500	3582992300	96700	96700	96800	96700	74
216	20250514	145400	3575833700	96800	96900	96900	96800	235
217	20250514	145300	3553082700	96900	96850	96900	96800	158
218	20250514	145200	3537773700	96900	96900	96900	96900	86
219	20250514	145100	3529440300	96900	96900	96900	96800	95
220	20250514	145000	3520234900	96900	96800	96900	96800	43
221	20250514	144900	3516070000	96900	96800	96900	96800	147
222	20250514	144800	3501838200	96800	96800	96800	96700	272
223	20250514	144700	3475509000	96800	96800	96800	96800	57
224	20250514	144600	3469991400	96800	96700	96800	96700	106
225	20250514	144500	3459739200	96600	96700	96700	96600	22
226	20250514	144400	3457612200	96700	96700	96700	96700	105
227	20250514	144300	3447458700	96700	96800	96900	96700	263
228	20250514	144200	3422003900	96800	96900	96900	96800	80
229	20250514	144100	3414256900	96900	96800	96900	96800	221
230	20250514	144000	3392857400	96800	96800	96800	96800	66
231	20250514	143900	3386468600	96800	96800	96800	96800	165
232	20250514	143800	3370496600	96900	96800	96900	96800	329
233	20250514	143700	3338643300	96800	96700	96800	96700	101
234	20250514	143600	3328871700	96700	96700	96700	96700	37
235	20250514	143500	3325293800	96700	96700	96700	96700	32
236	20250514	143400	3322199400	96700	96800	96800	96700	172
237	20250514	143300	3305565300	96700	96800	96800	96700	90
238	20250514	143200	3296857300	96800	96600	96800	96600	229
239	20250514	143100	3274697000	96600	96700	96700	96600	102
240	20250514	143000	3264834600	96700	96600	96700	96600	25
241	20250514	142900	3262417900	96700	96600	96700	96600	98
242	20250514	142800	3252947300	96600	96600	96700	96500	126
243	20250514	142700	3240772200	96600	96600	96700	96600	53
244	20250514	142600	3235648700	96600	96700	96700	96600	116
245	20250514	142500	3224433900	96700	96600	96700	96600	46
246	20250514	142400	3219988700	96700	96700	96700	96600	94
247	20250514	142300	3210904100	96600	96700	96700	96600	91
248	20250514	142200	3202105300	96600	96600	96700	96600	64
249	20250514	142100	3195919400	96600	96700	96700	96600	79
250	20250514	142000	3188282800	96600	96600	96700	96600	89
251	20250514	141900	3179677900	96600	96600	96700	96600	75
252	20250514	141800	3172429100	96600	96600	96700	96600	78
253	20250514	141700	3164892400	96500	96600	96700	96500	132
254	20250514	141600	3152141500	96600	96600	96600	96500	50
255	20250514	141500	3147312600	96500	96500	96600	96500	33
256	20250514	141400	3144126400	96700	96600	96700	96500	581
257	20250514	141300	3088034700	96600	96600	96700	96500	114
258	20250514	141200	3077020800	96600	96700	96700	96600	56
259	20250514	141100	3071606400	96700	96700	96700	96600	105
260	20250514	141000	3061455900	96600	96700	96700	96600	33
261	20250514	140900	3058266200	96600	96600	96600	96500	54
262	20250514	140800	3053051500	96600	96500	96600	96500	131
263	20250514	140700	3040400600	96600	96600	96600	96600	41
264	20250514	140600	3036440000	96500	96600	96600	96500	96
265	20250514	140500	3027169200	96500	96500	96600	96500	36
266	20250514	140400	3023693900	96600	96600	96700	96600	123
267	20250514	140300	3011810100	96600	96700	96700	96600	144
268	20250514	140200	2997889400	96700	96700	96700	96600	121
269	20250514	140100	2986195500	96600	96700	96700	96600	71
270	20250514	140000	2979333100	96600	96700	96700	96600	116
271	20250514	135900	2968121500	96600	96500	96700	96500	320
272	20250514	135800	2937209100	96400	96300	96500	96300	341
273	20250514	135700	2904331200	96400	96300	96400	96300	114
274	20250514	135600	2893344200	96300	96500	96500	96300	133
275	20250514	135500	2880519300	96400	96400	96400	96400	16
276	20250514	135400	2878976900	96500	96400	96500	96300	136
277	20250514	135300	2865865700	96500	96300	96500	96300	31
278	20250514	135200	2862876300	96400	96300	96400	96300	52
279	20250514	135100	2857865300	96400	96300	96400	96300	119
280	20250514	135000	2846394400	96200	96400	96400	96200	259
281	20250514	134900	2821462900	96300	96400	96400	96300	72
282	20250514	134800	2814524600	96400	96400	96400	96400	82
283	20250514	134700	2806619800	96300	96400	96400	96300	64
284	20250514	134600	2800453400	96300	96300	96400	96300	60
285	20250514	134500	2794671900	96300	96400	96500	96300	46
286	20250514	134400	2790237000	96500	96500	96500	96400	144
287	20250514	134300	2776341800	96600	96500	96600	96500	81
288	20250514	134200	2768523700	96500	96500	96600	96500	267
289	20250514	134100	2742754300	96600	96500	96600	96500	32
290	20250514	134000	2739665100	96500	96600	96600	96500	213
291	20250514	133900	2719097000	96500	96600	96600	96500	72
292	20250514	133800	2712145000	96600	96500	96600	96500	109
293	20250514	133700	2701619900	96500	96400	96500	96400	395
294	20250514	133600	2663503800	96400	96400	96500	96400	57
295	20250514	133500	2658007700	96400	96400	96500	96400	201
296	20250514	133400	2638614500	96500	96400	96500	96300	105
297	20250514	133300	2628491400	96300	96300	96300	96300	77
298	20250514	133200	2621076300	96300	96200	96300	96200	71
299	20250514	133100	2614244900	96300	96300	96300	96200	126
300	20250514	133000	2602115500	96300	96300	96300	96200	20
301	20250514	132900	2600189800	96300	96400	96400	96200	273
302	20250514	132800	2573902400	96300	96300	96300	96200	379
303	20250514	132700	2537438600	96200	96300	96300	96200	40
304	20250514	132600	2533587000	96300	96300	96300	96200	90
305	20250514	132500	2524920300	96200	96300	96300	96200	54
306	20250514	132400	2519722100	96300	96300	96400	96300	707
307	20250514	132300	2451637300	96300	96300	96400	96300	122
308	20250514	132200	2439878500	96400	96400	96400	96400	48
309	20250514	132100	2435251300	96400	96400	96400	96300	95
310	20250514	132000	2426097200	96400	96400	96500	96300	83
311	20250514	131900	2418096200	96300	96300	96400	96300	56
312	20250514	131800	2412699600	96400	96400	96400	96300	153
313	20250514	131700	2397953400	96500	96400	96500	96300	108
314	20250514	131600	2387538000	96300	96400	96400	96300	254
315	20250514	131500	2363053800	96300	96300	96400	96300	146
316	20250514	131400	2348981300	96300	96200	96400	96200	79
317	20250514	131300	2341369400	96300	96400	96500	96200	163
318	20250514	131200	2325667500	96400	96200	96500	96100	296
319	20250514	131100	2297153000	96500	96000	96500	95900	962
320	20250514	131000	2204560400	95900	95800	96000	95800	75
321	20250514	130900	2197368200	95900	95800	95900	95800	34
322	20250514	130800	2194108800	96000	95400	96000	95400	1058
323	20250514	130700	2092862900	95400	95400	95400	95300	87
324	20250514	130600	2084564600	95400	95300	95400	95300	102
325	20250514	130500	2074834400	95400	95500	95500	95300	303
326	20250514	130400	2045930900	95500	95400	95500	95400	50
327	20250514	130300	2041156900	95400	95400	95400	95400	12
328	20250514	130200	2040012100	95400	95400	95400	95400	34
329	20250514	130100	2036768500	95500	95400	95500	95400	11
330	20250514	130000	2035718900	95400	95500	95500	95400	41
331	20250514	125900	2031807400	95400	95400	95500	95400	27
332	20250514	125800	2029231500	95400	95400	95400	95400	264
333	20250514	125700	2004045900	95300	95400	95400	95300	125
334	20250514	125600	1992122000	95400	95300	95400	95300	45
335	20250514	125500	1987830900	95300	95400	95400	95300	28
336	20250514	125400	1985160600	95400	95400	95400	95300	72
337	20250514	125300	1978293600	95300	95400	95400	95300	168
338	20250514	125200	1962267900	95400	95400	95500	95400	344
339	20250514	125100	1929450200	95500	95400	95500	95400	25
340	20250514	125000	1927064600	95500	95500	95500	95400	29
341	20250514	124900	1924295700	95400	95500	95500	95400	170
342	20250514	124800	1908065500	95500	95500	95500	95500	6
343	20250514	124700	1907492500	95500	95400	95600	95400	181
344	20250514	124600	1890207800	95500	95500	95500	95500	75
345	20250514	124500	1883045300	95500	95400	95500	95400	134
346	20250514	124400	1870258700	95500	95500	95500	95400	38
347	20250514	124300	1866632100	95500	95500	95500	95400	114
348	20250514	124200	1855745700	95400	95400	95400	95400	20
349	20250514	124100	1853837700	95400	95450	95450	95400	23
350	20250514	124000	1851643450	95500	95450	95500	95450	13
351	20250514	123900	1850402300	95450	95400	95500	95400	60
352	20250514	123800	1844674700	95500	95400	95500	95400	17
353	20250514	123700	1843051900	95500	95500	95500	95400	41
354	20250514	123600	1839137500	95500	95500	95500	95400	29
355	20250514	123500	1836370700	95400	95500	95500	95400	21
356	20250514	123400	1834366300	95400	95500	95500	95400	11
357	20250514	123300	1833316200	95400	95600	95600	95400	179
358	20250514	123200	1816222300	95600	95600	95700	95600	31
359	20250514	123100	1813258200	95500	95600	95600	95500	28
360	20250514	123000	1810583100	95600	95600	95600	95600	15
361	20250514	122900	1809149100	95700	95500	95700	95500	113
362	20250514	122800	1798346600	95500	95600	95600	95500	46
363	20250514	122700	1793951900	95600	95500	95600	95500	28
364	20250514	122600	1791275900	95500	95600	95600	95500	501
365	20250514	122500	1743380800	95600	95600	95600	95600	26
366	20250514	122400	1740895200	95700	95700	95700	95700	29
367	20250514	122300	1738119900	95700	95600	95700	95600	61
368	20250514	122200	1732287300	95500	95700	95700	95500	13
369	20250514	122100	1731043800	95700	95400	95700	95400	86
370	20250514	122000	1722825600	95500	95500	95500	95500	101
371	20250514	121900	1713180100	95500	95500	95500	95500	5
372	20250514	121800	1712702600	95700	95500	95700	95400	156
373	20250514	121700	1697793800	95500	95600	95600	95500	9
374	20250514	121600	1696934200	95500	95500	95500	95500	22
375	20250514	121500	1694833200	95600	95500	95600	95400	128
376	20250514	121400	1682609200	95500	95400	95500	95400	40
377	20250514	121300	1678791500	95500	95400	95500	95400	10
378	20250514	121200	1677837200	95400	95400	95400	95400	102
379	20250514	121100	1668106400	95500	95400	95500	95400	33
380	20250514	121000	1664958100	95400	95300	95400	95300	40
381	20250514	120900	1661143600	95400	95300	95400	95300	42
382	20250514	120800	1657137800	95400	95300	95400	95300	37
383	20250514	120700	1653609700	95300	95300	95300	95300	44
384	20250514	120600	1649416500	95300	95300	95300	95300	120
385	20250514	120500	1637980500	95300	95300	95300	95200	357
386	20250514	120400	1603959200	95400	95400	95400	95400	21
387	20250514	120300	1601955800	95400	95400	95400	95400	48
388	20250514	120200	1597376600	95300	95300	95300	95200	89
389	20250514	120100	1588895800	95300	95300	95500	95300	175
390	20250514	120000	1572218100	95400	95300	95400	95300	28
391	20250514	115900	1569547900	95300	95400	95400	95300	77
392	20250514	115800	1562206700	95300	95300	95300	95300	51
393	20250514	115700	1557346400	95200	95300	95300	95200	47
394	20250514	115600	1552869900	95300	95300	95300	95200	23
395	20250514	115500	1550679500	95300	95300	95300	95200	25
396	20250514	115400	1548298100	95300	95300	95300	95200	31
397	20250514	115300	1545345600	95200	95200	95200	95200	18
398	20250514	115200	1543632000	95300	95200	95300	95200	80
399	20250514	115100	1536009600	95200	95200	95300	95200	101
400	20250514	115000	1526386100	95200	95300	95300	95200	16
401	20250514	114900	1524862350	95200	95200	95300	95200	55
402	20250514	114800	1519622950	95300	95200	95300	95200	85
403	20250514	114700	1511525550	95200	95300	95300	95200	129
404	20250514	114600	1499231950	95200	95300	95300	95200	62
405	20250514	114500	1493326450	95300	95300	95300	95200	34
406	20250514	114400	1490087450	95300	95200	95300	95200	36
407	20250514	114300	1486658050	95300	95300	95300	95200	56
408	20250514	114200	1481323250	95300	95300	95400	95300	940
409	20250514	114100	1391741150	95400	95400	95400	95400	160
410	20250514	114000	1376477150	95400	95400	95400	95400	7
411	20250514	113900	1375809350	95400	95400	95400	95400	66
412	20250514	113800	1369512950	95400	95400	95500	95400	340
413	20250514	113700	1337074850	95400	95500	95500	95300	271
414	20250514	113600	1311219550	95500	95500	95600	95400	161
415	20250514	113500	1295845350	95400	95500	95500	95400	123
416	20250514	113400	1284105050	95400	95400	95500	95400	31
417	20250514	113300	1281147350	95500	95500	95500	95400	53
418	20250514	113200	1276087050	95500	95400	95500	95400	45
419	20250514	113100	1271790950	95400	95500	95500	95400	14
420	20250514	113000	1270454650	95400	95500	95500	95400	20
421	20250514	112900	1268545750	95500	95500	95600	95500	72
422	20250514	112800	1261669650	95600	95500	95600	95500	29
423	20250514	112700	1258899150	95500	95500	95500	95500	34
424	20250514	112600	1255652150	95500	95600	95600	95500	26
425	20250514	112500	1253168950	95600	95500	95600	95500	35
426	20250514	112400	1249826250	95500	95500	95500	95500	20
427	20250514	112300	1247916250	95500	95500	95600	95500	69
428	20250514	112200	1241326350	95600	95500	95600	95500	48
429	20250514	112100	1236739450	95400	95500	95500	95400	117
430	20250514	112000	1225566900	95400	95500	95500	95300	769
431	20250514	111900	1152208100	95400	95400	95400	95400	57
432	20250514	111800	1146770300	95400	95400	95500	95400	71
433	20250514	111700	1139992300	95500	95500	95500	95400	41
434	20250514	111600	1136079500	95500	95500	95500	95500	18
435	20250514	111500	1134360500	95500	95500	95500	95500	367
436	20250514	111400	1099312000	95500	95600	95600	95500	14
437	20250514	111300	1097974100	95600	95600	95600	95600	8
438	20250514	111200	1097209300	95600	95600	95700	95600	93
439	20250514	111100	1088316500	95600	95500	95600	95400	136
440	20250514	111000	1075319600	95500	95600	95600	95400	838
441	20250514	110900	995266200	95600	95600	95600	95600	23
442	20250514	110800	993067400	95700	95600	95700	95600	118
443	20250514	110700	981786500	95600	95800	95800	95600	29
444	20250514	110600	979011400	95700	95700	95700	95700	21
445	20250514	110500	977001700	95700	95700	95750	95700	73
446	20250514	110400	970015450	95600	95700	95700	95600	35
447	20250514	110300	966667150	95800	95700	95800	95700	23
448	20250514	110200	964464650	95700	95700	95700	95700	124
449	20250514	110100	952597850	95750	95700	95800	95700	141
450	20250514	110000	939101200	95700	95600	95700	95600	31
451	20250514	105900	936135500	95700	95700	95800	95700	145
452	20250514	105800	922257050	95700	95600	95700	95600	48
453	20250514	105700	917665850	95600	95700	95700	95600	25
454	20250514	105600	915274750	95700	95700	95700	95700	214
455	20250514	105500	894794950	95700	95700	95800	95700	8
456	20250514	105400	894029250	95700	95800	95900	95700	119
457	20250514	105300	882630150	95800	95800	95800	95800	16
458	20250514	105200	881097350	95800	95800	95800	95800	102
459	20250514	105100	871325750	95800	95700	95800	95700	52
460	20250514	105000	866345750	95700	95800	95900	95700	133
461	20250514	104900	853602150	96000	96000	96000	95900	145
462	20250514	104800	839693450	95900	95950	96000	95900	49
463	20250514	104700	834993800	96000	96000	96100	95900	32
464	20250514	104600	831922500	95900	96000	96100	95900	333
465	20250514	104500	799956100	96100	96100	96100	96000	13
466	20250514	104400	798706900	96100	96200	96200	96100	125
467	20250514	104300	786694300	96200	96100	96200	96000	111
468	20250514	104200	776029900	96100	96100	96100	96000	88
469	20250514	104100	767573800	96100	96200	96200	96100	13
470	20250514	104000	766324250	96100	96200	96200	96100	28
471	20250514	103900	763631750	96200	96200	96200	96200	26
472	20250514	103800	761130550	96300	96300	96300	96300	111
473	20250514	103700	750441250	96300	96400	96400	96300	26
474	20250514	103600	747936000	96350	96350	96350	96300	4
475	20250514	103500	747550650	96300	96300	96300	96300	19
476	20250514	103400	745720950	96400	96500	96500	96400	38
477	20250514	103300	742057650	96400	96400	96400	96400	0
478	20250514	103200	742057650	96400	96600	96600	96400	132
479	20250514	103100	729330250	96500	96400	96600	96400	29
480	20250514	103000	726531550	96400	96400	96400	96400	0
481	20250514	102900	726531550	96400	96500	96500	96400	39
482	20250514	102800	722768150	96500	96500	96500	96500	10
483	20250514	102700	721803150	96500	96500	96600	96500	62
484	20250514	102600	715819150	96600	96500	96600	96500	13
485	20250514	102500	714564550	96500	96500	96500	96500	3
486	20250514	102400	714275050	96600	96600	96600	96600	11
487	20250514	102300	713212450	96700	96700	96700	96600	7
488	20250514	102200	712535650	96700	96700	96700	96700	4
489	20250514	102100	712148850	96700	96700	96700	96700	2
490	20250514	102000	711955450	96700	96700	96800	96700	62
491	20250514	101900	705954850	96800	96800	96800	96700	3
492	20250514	101800	705664550	96900	96900	96900	96900	2
493	20250514	101700	705470750	96800	97000	97000	96800	3
494	20250514	101600	705179950	97100	96600	97100	96600	314
495	20250514	101500	674763750	96500	96600	96600	96500	8
496	20250514	101400	673991250	96500	96550	96550	96500	2
497	20250514	101300	673798200	96500	96600	96600	96500	135
498	20250514	101200	660767400	96700	96800	96800	96700	730
499	20250514	101100	590104000	96800	96900	96900	96800	475
500	20250514	101000	544118400	96800	96900	96900	96800	16
501	20250514	100900	542568200	96800	96800	96800	96800	10
502	20250514	100800	541600200	96900	97000	97000	96900	2
503	20250514	100700	541406300	96900	96800	96900	96800	22
504	20250514	100600	539275600	96800	96800	96800	96800	9
505	20250514	100500	538404400	96800	96900	96900	96800	18
506	20250514	100400	536661300	96900	96800	96900	96700	263
507	20250514	100300	511204600	96800	96900	96900	96800	3
508	20250514	100200	510914100	96800	96900	96900	96800	20
509	20250514	100100	508976200	97000	97100	97100	97000	66
510	20250514	100000	502572000	97100	97200	97200	97100	21
511	20250514	095900	500532400	97200	97100	97300	97100	56
512	20250514	095800	495085500	97100	97100	97100	97100	27
513	20250514	095700	492463800	97100	97100	97200	97000	32
514	20250514	095600	489356800	97100	97100	97200	97100	16
515	20250514	095500	487803100	97100	97300	97300	97100	84
516	20250514	095400	479637600	97400	96800	97400	96800	813
517	20250514	095300	400580600	96800	96800	96800	96800	1
518	20250514	095200	400483800	96800	96800	96800	96800	20
519	20250514	095100	398547800	96700	96700	96700	96600	25
520	20250514	095000	396130600	96700	96700	96700	96600	16
521	20250514	094900	394583600	96700	96600	96700	96600	12
522	20250514	094800	393423700	96500	96700	96800	96500	25
523	20250514	094700	391005500	96700	96800	96800	96700	21
524	20250514	094600	388973800	96800	96600	96800	96600	263
525	20250514	094500	363516600	96600	96600	96600	96600	19
526	20250514	094400	361681200	96600	96600	96600	96600	15
527	20250514	094300	360232200	96500	96900	96900	96500	47
528	20250514	094200	355691100	96600	96600	97000	96600	80
529	20250514	094100	347953300	96600	96600	96600	96500	101
530	20250514	094000	338196900	96500	96500	96600	96300	170
531	20250514	093900	321795600	96500	96400	96500	96400	6
532	20250514	093800	321216700	96500	96500	96500	96500	20
533	20250514	093700	319286700	96600	96600	96600	96600	0
534	20250514	093600	319286700	96600	96400	96600	96400	80
535	20250514	093500	311560600	96200	96200	96200	96200	10
536	20250514	093400	310598600	96200	96300	96500	96200	19
537	20250514	093300	308769000	96100	96100	96100	96100	90
538	20250514	093200	300120000	96500	96500	96500	96500	1
539	20250514	093100	300023500	96500	96000	96500	96000	122
540	20250514	093000	288307100	96000	96000	96000	96000	29
541	20250514	092900	285523100	96000	95900	96000	95900	99
542	20250514	092800	276024000	95900	95900	95900	95900	6
543	20250514	092700	275448600	95900	95900	96000	95900	17
544	20250514	092600	273818000	95900	96050	96200	95900	74
545	20250514	092500	266713750	96100	96300	96300	95900	380
546	20250514	092400	230174150	96300	96400	96500	96300	3
547	20250514	092300	229884950	96400	96400	96450	96400	35
548	20250514	092200	226510900	96400	96400	96400	96400	32
549	20250514	092100	223426100	96500	96500	96500	96300	83
550	20250514	092000	215424200	96500	96500	96500	96500	16
551	20250514	091900	213880200	96500	96500	96500	96500	11
552	20250514	091800	212818700	96500	96500	96500	96500	20
553	20250514	091700	210888700	96500	96500	96500	96500	122
554	20250514	091600	199115700	96600	96700	96700	96600	36
555	20250514	091500	195637600	96700	97100	97100	96700	45
556	20250514	091400	191272900	97200	96500	97200	96500	121
557	20250514	091300	179533100	96500	96300	96500	96300	23
558	20250514	091200	177315600	96500	96400	96500	96400	145
559	20250514	091100	163335700	96400	96400	96400	96100	284
560	20250514	091000	135999300	96500	96700	96700	96500	63
561	20250514	090900	129919500	96700	96400	96700	96400	30
562	20250514	090800	127020900	96300	96600	96600	96300	300
563	20250514	090700	98103200	96600	96800	96800	96500	10
564	20250514	090600	97136400	96500	96500	96500	96500	52
565	20250514	090500	92118400	96500	96400	96600	96400	26
566	20250514	090400	89609700	97000	96250	97000	96250	146
567	20250514	090300	75530000	96300	96300	96300	96100	158
568	20250514	090200	60324800	96300	96500	96500	96300	228
569	20250514	090100	38330400	96600	96700	96900	96500	178
570	20250514	090000	21144700	96800	97300	97300	96800	218