KissMeData/014680/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	183900	7027388500	124000	124000	124000	124000	1453
3	20250516	183800	7027388500	124000	124000	124000	124000	0
4	20250516	183700	7027388500	124000	124000	124000	124000	0
5	20250516	183600	7027388500	124000	124000	124000	124000	0
6	20250516	183500	7027388500	124000	124000	124000	124000	0
7	20250516	183400	7027388500	124000	124000	124000	124000	0
8	20250516	183300	7027388500	124000	124000	124000	124000	0
9	20250516	183200	7027388500	124000	124000	124000	124000	0
10	20250516	183100	7027388500	124000	124000	124000	124000	0
11	20250516	183000	7027388500	124000	124000	124000	124000	0
12	20250516	182900	7027388500	124000	124000	124000	124000	0
13	20250516	182800	7027388500	124000	124000	124000	124000	0
14	20250516	182700	7027388500	124000	124000	124000	124000	0
15	20250516	182600	7027388500	124000	124000	124000	124000	0
16	20250516	182500	7027388500	124000	124000	124000	124000	0
17	20250516	182400	7027388500	124000	124000	124000	124000	0
18	20250516	182300	7027388500	124000	124000	124000	124000	0
19	20250516	182200	7027388500	124000	124000	124000	124000	0
20	20250516	182100	7027388500	124000	124000	124000	124000	0
21	20250516	182000	7027388500	124000	124000	124000	124000	0
22	20250516	181900	7027388500	124000	124000	124000	124000	0
23	20250516	181800	7027388500	124000	124000	124000	124000	0
24	20250516	181700	7027388500	124000	124000	124000	124000	0
25	20250516	181600	7027388500	124000	124000	124000	124000	0
26	20250516	181500	7027388500	124000	124000	124000	124000	0
27	20250516	181400	7027388500	124000	124000	124000	124000	0
28	20250516	181300	7027388500	124000	124000	124000	124000	0
29	20250516	181200	7027388500	124000	124000	124000	124000	0
30	20250516	181100	7027388500	124000	124000	124000	124000	0
31	20250516	181000	7027388500	124000	124000	124000	124000	0
32	20250516	180900	7027388500	124000	124000	124000	124000	1453
33	20250516	180800	7027388500	124000	124000	124000	124000	0
34	20250516	180700	7027388500	124000	124000	124000	124000	0
35	20250516	180600	7027388500	124000	124000	124000	124000	0
36	20250516	180500	7027388500	124000	124000	124000	124000	0
37	20250516	180400	7027388500	124000	124000	124000	124000	0
38	20250516	180300	7027388500	124000	124000	124000	124000	0
39	20250516	180200	7027388500	124000	124000	124000	124000	0
40	20250516	180100	7027388500	124000	124000	124000	124000	0
41	20250516	180000	7027388500	124000	124000	124000	124000	0
42	20250516	175900	7027388500	124000	124000	124000	124000	0
43	20250516	175800	7027388500	124000	124000	124000	124000	0
44	20250516	175700	7027388500	124000	124000	124000	124000	0
45	20250516	175600	7027388500	124000	124000	124000	124000	0
46	20250516	175500	7027388500	124000	124000	124000	124000	0
47	20250516	175400	7027388500	124000	124000	124000	124000	0
48	20250516	175300	7027388500	124000	124000	124000	124000	0
49	20250516	175200	7027388500	124000	124000	124000	124000	0
50	20250516	175100	7027388500	124000	124000	124000	124000	0
51	20250516	175000	7027388500	124000	124000	124000	124000	0
52	20250516	174900	7027388500	124000	124000	124000	124000	0
53	20250516	174800	7027388500	124000	124000	124000	124000	0
54	20250516	174700	7027388500	124000	124000	124000	124000	0
55	20250516	174600	7027388500	124000	124000	124000	124000	0
56	20250516	174500	7027388500	124000	124000	124000	124000	0
57	20250516	174400	7027388500	124000	124000	124000	124000	0
58	20250516	174300	7027388500	124000	124000	124000	124000	0
59	20250516	174200	7027388500	124000	124000	124000	124000	0
60	20250516	174100	7027388500	124000	124000	124000	124000	0
61	20250516	174000	7027388500	124000	124000	124000	124000	0
62	20250516	173900	7027388500	124000	124000	124000	124000	1453
63	20250516	173800	7027388500	124000	124000	124000	124000	0
64	20250516	173700	7027388500	124000	124000	124000	124000	0
65	20250516	173600	7027388500	124000	124000	124000	124000	0
66	20250516	173500	7027388500	124000	124000	124000	124000	0
67	20250516	173400	7027388500	124000	124000	124000	124000	0
68	20250516	173300	7027388500	124000	124000	124000	124000	0
69	20250516	173200	7027388500	124000	124000	124000	124000	0
70	20250516	173100	7027388500	124000	124000	124000	124000	0
71	20250516	173000	7027388500	124000	124000	124000	124000	0
72	20250516	172900	7027388500	124000	124000	124000	124000	0
73	20250516	172800	7027388500	124000	124000	124000	124000	0
74	20250516	172700	7027388500	124000	124000	124000	124000	0
75	20250516	172600	7027388500	124000	124000	124000	124000	0
76	20250516	172500	7027388500	124000	124000	124000	124000	0
77	20250516	172400	7027388500	124000	124000	124000	124000	0
78	20250516	172300	7027388500	124000	124000	124000	124000	0
79	20250516	172200	7027388500	124000	124000	124000	124000	0
80	20250516	172100	7027388500	124000	124000	124000	124000	0
81	20250516	172000	7027388500	124000	124000	124000	124000	0
82	20250516	171900	7027388500	124000	124000	124000	124000	0
83	20250516	171800	7027388500	124000	124000	124000	124000	0
84	20250516	171700	7027388500	124000	124000	124000	124000	0
85	20250516	171600	7027388500	124000	124000	124000	124000	0
86	20250516	171500	7027388500	124000	124000	124000	124000	0
87	20250516	171400	7027388500	124000	124000	124000	124000	0
88	20250516	171300	7027388500	124000	124000	124000	124000	0
89	20250516	171200	7027388500	124000	124000	124000	124000	0
90	20250516	171100	7027388500	124000	124000	124000	124000	0
91	20250516	171000	7027388500	124000	124000	124000	124000	0
92	20250516	170900	7027388500	124000	124000	124000	124000	1453
93	20250516	170800	7027388500	124000	124000	124000	124000	0
94	20250516	170700	7027388500	124000	124000	124000	124000	0
95	20250516	170600	7027388500	124000	124000	124000	124000	0
96	20250516	170500	7027388500	124000	124000	124000	124000	0
97	20250516	170400	7027388500	124000	124000	124000	124000	0
98	20250516	170300	7027388500	124000	124000	124000	124000	0
99	20250516	170200	7027388500	124000	124000	124000	124000	0
100	20250516	170100	7027388500	124000	124000	124000	124000	0
101	20250516	170000	7027388500	124000	124000	124000	124000	0
102	20250516	165900	7027388500	124000	124000	124000	124000	0
103	20250516	165800	7027388500	124000	124000	124000	124000	0
104	20250516	165700	7027388500	124000	124000	124000	124000	0
105	20250516	165600	7027388500	124000	124000	124000	124000	0
106	20250516	165500	7027388500	124000	124000	124000	124000	0
107	20250516	165400	7027388500	124000	124000	124000	124000	0
108	20250516	165300	7027388500	124000	124000	124000	124000	0
109	20250516	165200	7027388500	124000	124000	124000	124000	0
110	20250516	165100	7027388500	124000	124000	124000	124000	0
111	20250516	165000	7027388500	124000	124000	124000	124000	0
112	20250516	164900	7027388500	124000	124000	124000	124000	0
113	20250516	164800	7027388500	124000	124000	124000	124000	0
114	20250516	164700	7027388500	124000	124000	124000	124000	0
115	20250516	164600	7027388500	124000	124000	124000	124000	0
116	20250516	164500	7027388500	124000	124000	124000	124000	0
117	20250516	164400	7027388500	124000	124000	124000	124000	0
118	20250516	164300	7027388500	124000	124000	124000	124000	0
119	20250516	164200	7027388500	124000	124000	124000	124000	0
120	20250516	164100	7027388500	124000	124000	124000	124000	0
121	20250516	164000	7027388500	124000	124000	124000	124000	0
122	20250516	163900	7027388500	124000	124000	124000	124000	1453
123	20250516	163800	7027388500	124000	124000	124000	124000	0
124	20250516	163700	7027388500	124000	124000	124000	124000	0
125	20250516	163600	7027388500	124000	124000	124000	124000	0
126	20250516	163500	7027388500	124000	124000	124000	124000	0
127	20250516	163400	7027388500	124000	124000	124000	124000	0
128	20250516	163300	7027388500	124000	124000	124000	124000	0
129	20250516	163200	7027388500	124000	124000	124000	124000	0
130	20250516	163100	7027388500	124000	124000	124000	124000	0
131	20250516	163000	7027388500	124000	124000	124000	124000	0
132	20250516	162900	7027388500	124000	124000	124000	124000	0
133	20250516	162800	7027388500	124000	124000	124000	124000	0
134	20250516	162700	7027388500	124000	124000	124000	124000	0
135	20250516	162600	7027388500	124000	124000	124000	124000	0
136	20250516	162500	7027388500	124000	124000	124000	124000	0
137	20250516	162400	7027388500	124000	124000	124000	124000	0
138	20250516	162300	7027388500	124000	124000	124000	124000	0
139	20250516	162200	7027388500	124000	124000	124000	124000	0
140	20250516	162100	7027388500	124000	124000	124000	124000	0
141	20250516	162000	7027388500	124000	124000	124000	124000	0
142	20250516	161900	7027388500	124000	124000	124000	124000	0
143	20250516	161800	7027388500	124000	124000	124000	124000	0
144	20250516	161700	7027388500	124000	124000	124000	124000	0
145	20250516	161600	7027388500	124000	124000	124000	124000	0
146	20250516	161500	7027388500	124000	124000	124000	124000	0
147	20250516	161400	7027388500	124000	124000	124000	124000	0
148	20250516	161300	7027388500	124000	124000	124000	124000	0
149	20250516	161200	7027388500	124000	124000	124000	124000	0
150	20250516	161100	7027388500	124000	124000	124000	124000	0
151	20250516	161000	7027388500	124000	124000	124000	124000	0
152	20250516	160900	7027388500	124000	124000	124000	124000	1453
153	20250516	160800	7027388500	124000	124000	124000	124000	0
154	20250516	160700	7027388500	124000	124000	124000	124000	0
155	20250516	160600	7027388500	124000	124000	124000	124000	0
156	20250516	160500	7027388500	124000	124000	124000	124000	0
157	20250516	160400	7027388500	124000	124000	124000	124000	0
158	20250516	160300	7027388500	124000	124000	124000	124000	0
159	20250516	160200	7027388500	124000	124000	124000	124000	0
160	20250516	160100	7027388500	124000	124000	124000	124000	0
161	20250516	160000	7027388500	124000	124000	124000	124000	0
162	20250516	155900	7027388500	124000	124000	124000	124000	0
163	20250516	155800	7027388500	124000	124000	124000	124000	0
164	20250516	155700	7027388500	124000	124000	124000	124000	0
165	20250516	155600	7027388500	124000	124000	124000	124000	0
166	20250516	155500	7027388500	124000	124000	124000	124000	0
167	20250516	155400	7027388500	124000	124000	124000	124000	0
168	20250516	155300	7027388500	124000	124000	124000	124000	0
169	20250516	155200	7027388500	124000	124000	124000	124000	0
170	20250516	155100	7027388500	124000	124000	124000	124000	0
171	20250516	155000	7027388500	124000	124000	124000	124000	0
172	20250516	154900	7027388500	124000	124000	124000	124000	0
173	20250516	154800	7027388500	124000	124000	124000	124000	0
174	20250516	154700	7027388500	124000	124000	124000	124000	0
175	20250516	154600	7027388500	124000	124000	124000	124000	0
176	20250516	154500	7027388500	124000	124000	124000	124000	0
177	20250516	154400	7027388500	124000	124000	124000	124000	0
178	20250516	154300	7027388500	124000	124000	124000	124000	0
179	20250516	154200	7027388500	124000	124000	124000	124000	0
180	20250516	154100	7027388500	124000	124000	124000	124000	0
181	20250516	154000	7027388500	124000	124000	124000	124000	0
182	20250516	153900	7027388500	124000	124000	124000	124000	1453
183	20250516	153800	7027388500	124000	124000	124000	124000	0
184	20250516	153700	7027388500	124000	124000	124000	124000	0
185	20250516	153600	7027388500	124000	124000	124000	124000	0
186	20250516	153500	7027388500	124000	124000	124000	124000	0
187	20250516	153400	7027388500	124000	124000	124000	124000	0
188	20250516	153300	7027388500	124000	124000	124000	124000	0
189	20250516	153200	7027388500	124000	124000	124000	124000	0
190	20250516	153100	7027388500	124000	124000	124000	124000	0
191	20250516	153000	7027388500	124000	124000	124000	124000	1453
192	20250516	152900	6847216500	124000	124000	124000	124000	0
193	20250516	152800	6847216500	124000	124000	124000	124000	0
194	20250516	152700	6847216500	124000	124000	124000	124000	0
195	20250516	152600	6847216500	124000	124000	124000	124000	0
196	20250516	152500	6847216500	124000	124000	124000	124000	0
197	20250516	152400	6847216500	124000	124000	124000	124000	0
198	20250516	152300	6847216500	124000	124000	124000	124000	0
199	20250516	152200	6847216500	124000	124000	124000	124000	0
200	20250516	152100	6847216500	124000	124000	124000	124000	0
201	20250516	152000	6847216500	124000	124000	124000	124000	0
202	20250516	151900	6847216500	124000	123900	124000	123800	49
203	20250516	151800	6841147000	123700	123300	123800	123200	496
204	20250516	151700	6779932300	123400	123400	123400	123300	97
205	20250516	151600	6767969100	123300	123500	123500	123300	251
206	20250516	151500	6736997600	123400	123500	123500	123400	112
207	20250516	151400	6723171400	123500	123500	123500	123400	118
208	20250516	151300	6708603000	123500	123400	123500	123400	492
209	20250516	151200	6647842300	123400	123600	123600	123400	220
210	20250516	151100	6620677000	123600	123700	123700	123500	111
211	20250516	151000	6606955300	123700	123700	124000	123600	156
212	20250516	150900	6587650800	123700	124000	124000	123700	145
213	20250516	150800	6569686400	124000	123700	124000	123700	227
214	20250516	150700	6541583100	123600	123600	123700	123600	89
215	20250516	150600	6530576700	123700	123700	123800	123600	138
216	20250516	150500	6513507300	123800	123700	123900	123600	158
217	20250516	150400	6493960000	123700	123700	123700	123600	73
218	20250516	150300	6484931500	123700	123700	123900	123600	225
219	20250516	150200	6457082300	123800	123800	124100	123700	236
220	20250516	150100	6427854000	123800	123600	123800	123500	272
221	20250516	150000	6394232600	123600	123700	123800	123500	120
222	20250516	145900	6379384800	123700	123800	123900	123600	304
223	20250516	145800	6341772600	123800	123800	123900	123600	102
224	20250516	145700	6329148500	123700	124000	124100	123700	132
225	20250516	145600	6312802700	124000	124000	124000	123700	218
226	20250516	145500	6285790000	124000	124300	124300	123900	142
227	20250516	145400	6268162500	124300	124300	124400	124200	103
228	20250516	145300	6255362800	124300	124300	124400	124200	250
229	20250516	145200	6224284600	124300	124200	124300	124100	51
230	20250516	145100	6217951800	124200	124100	124500	124100	145
231	20250516	145000	6199938300	124000	124200	124200	124000	131
232	20250516	144900	6183676000	124400	124200	124500	124200	229
233	20250516	144800	6155205000	124300	124200	124300	124200	101
234	20250516	144700	6142653500	124300	124200	124300	124100	104
235	20250516	144600	6129730200	124200	124100	124300	124000	278
236	20250516	144500	6095215600	124200	124000	124300	124000	114
237	20250516	144400	6081057900	124100	124000	124100	124000	159
238	20250516	144300	6061328400	124000	124300	124300	124000	274
239	20250516	144200	6027304700	124300	124300	124300	124000	144
240	20250516	144100	6009421800	124300	124200	124400	124200	117
241	20250516	144000	5994880500	124400	124500	124500	124200	130
242	20250516	143900	5978720000	124400	124400	124500	124100	193
243	20250516	143800	5954714600	124300	124400	124500	124300	116
244	20250516	143700	5940284300	124300	124400	124500	124200	73
245	20250516	143600	5931206400	124400	124400	124400	124200	177
246	20250516	143500	5909191400	124600	124500	124700	124400	94
247	20250516	143400	5897486300	124500	124200	124500	124200	156
248	20250516	143300	5878080800	124200	124400	124600	124100	113
249	20250516	143200	5864022100	124400	124000	124600	123900	216
250	20250516	143100	5837181500	123900	123900	124000	123800	82
251	20250516	143000	5827018200	123900	124200	124200	123700	302
252	20250516	142900	5789537100	124100	124100	124300	124000	89
253	20250516	142800	5778485800	124200	123800	124300	123700	129
254	20250516	142700	5762476900	123800	123800	124000	123700	93
255	20250516	142600	5750962200	123900	123600	124000	123600	153
256	20250516	142500	5732012900	123500	123400	124000	123300	141
257	20250516	142400	5714574500	123300	123500	123600	123300	88
258	20250516	142300	5703708200	123500	124000	124000	123500	265
259	20250516	142200	5670930400	124000	123900	124000	123800	124
260	20250516	142100	5655567600	124000	123900	124100	123800	118
261	20250516	142000	5640944600	123900	124100	124200	123900	118
262	20250516	141900	5626301200	124000	124100	124100	123900	94
263	20250516	141800	5614643000	124000	124100	124200	123900	106
264	20250516	141700	5601488800	124100	124200	124300	124000	147
265	20250516	141600	5583236600	124200	124100	124200	124100	99
266	20250516	141500	5570944300	124000	124000	124100	123900	59
267	20250516	141400	5563624400	124000	124100	124100	124000	82
268	20250516	141300	5553450800	124000	124000	124100	123900	111
269	20250516	141200	5539677100	124000	123900	124100	123900	61
270	20250516	141100	5532109600	124100	123900	124100	123800	87
271	20250516	141000	5521322100	124000	124000	124100	123900	99
272	20250516	140900	5509045800	123900	123900	124100	123800	217
273	20250516	140800	5482154000	124000	123900	124100	123900	136
274	20250516	140700	5465292000	123900	123900	123900	123800	84
275	20250516	140600	5454885100	123900	123800	123900	123800	149
276	20250516	140500	5436424800	123900	123900	123900	123700	402
277	20250516	140400	5386654300	123900	123900	123900	123800	63
278	20250516	140300	5378849200	123900	124000	124100	123900	349
279	20250516	140200	5335555100	124000	123600	124000	123600	1233
280	20250516	140100	5183115300	123600	123500	123600	123500	1088
281	20250516	140000	5048640100	123500	123500	123600	123500	101
282	20250516	135900	5036160800	123400	123500	123600	123400	85
283	20250516	135800	5025662400	123500	123600	123600	123400	162
284	20250516	135700	5005665200	123600	123600	123600	123400	105
285	20250516	135600	4992690300	123500	123400	123600	123400	73
286	20250516	135500	4983673400	123600	123400	123600	123400	52
287	20250516	135400	4977249000	123500	123600	123600	123400	130
288	20250516	135300	4961190300	123500	123500	123600	123300	290
289	20250516	135200	4925350600	123500	123500	123600	123300	193
290	20250516	135100	4901504200	123500	123700	123800	123300	494
291	20250516	135000	4840430100	123700	123500	123700	123300	153
292	20250516	134900	4821528900	123500	123500	123700	123400	99
293	20250516	134800	4809296000	123700	123500	123700	123500	82
294	20250516	134700	4799160800	123500	123700	123700	123400	127
295	20250516	134600	4783474800	123700	123800	123800	123500	184
296	20250516	134500	4760716800	123600	123700	123900	123600	92
297	20250516	134400	4749331400	123700	124000	124100	123700	143
298	20250516	134300	4731604200	124100	124000	124100	124000	89
299	20250516	134200	4720560600	124000	123800	124000	123800	116
300	20250516	134100	4706182700	123900	123800	123900	123800	18
301	20250516	134000	4703953100	123800	123900	123900	123800	98
302	20250516	133900	4691812200	123800	124000	124000	123800	72
303	20250516	133800	4682889700	123900	124200	124200	123900	88
304	20250516	133700	4671973700	124100	124100	124200	124000	69
305	20250516	133600	4663410700	124200	124000	124200	124000	88
306	20250516	133500	4652491200	124000	123900	124000	123800	60
307	20250516	133400	4645052400	123900	124000	124100	123900	56
308	20250516	133300	4638106000	124100	124000	124100	123800	126
309	20250516	133200	4622476000	124000	124000	124000	123900	28
310	20250516	133100	4619004300	124000	123900	124000	123800	128
311	20250516	133000	4603138000	123900	123700	123900	123700	48
312	20250516	132900	4597191300	123800	123800	123800	123700	126
313	20250516	132800	4581599500	123800	123900	123900	123800	59
314	20250516	132700	4574289700	123900	123900	124000	123900	104
315	20250516	132600	4561395600	123900	123900	124000	123800	97
316	20250516	132500	4549378600	123800	123700	123900	123700	104
317	20250516	132400	4536500800	123700	123800	123800	123700	44
318	20250516	132300	4531054000	123800	123300	123800	123300	180
319	20250516	132200	4508771600	123400	123600	123800	123400	117
320	20250516	132100	4494301400	123600	123300	123600	123200	429
321	20250516	132000	4441376300	123200	123000	123200	123000	154
322	20250516	131900	4422408100	123000	123100	123100	123000	110
323	20250516	131800	4408867400	123100	123100	123100	123000	55
324	20250516	131700	4402097600	123100	123000	123100	123000	78
325	20250516	131600	4392498300	123000	123200	123200	123000	263
326	20250516	131500	4360121800	123200	123100	123200	123100	25
327	20250516	131400	4357042200	123200	123300	123300	123200	129
328	20250516	131300	4341147600	123300	123200	123300	123200	56
329	20250516	131200	4334243000	123300	123300	123300	123200	54
330	20250516	131100	4327587000	123200	123300	123300	123200	33
331	20250516	131000	4323518900	123300	123400	123400	123100	415
332	20250516	130900	4272415300	123300	123300	123400	123300	54
333	20250516	130800	4265755400	123400	123500	123500	123300	582
334	20250516	130700	4193902800	123600	123500	123600	123400	27
335	20250516	130600	4190566900	123600	123500	123600	123500	98
336	20250516	130500	4178457600	123500	123400	123600	123400	75
337	20250516	130400	4169195800	123700	123300	123700	123300	87
338	20250516	130300	4158450800	123400	123300	123500	123300	684
339	20250516	130200	4074089500	123300	123300	123300	123200	97
340	20250516	130100	4062130300	123200	123300	123300	123200	161
341	20250516	130000	4042279900	123400	123200	123400	123200	96
342	20250516	125900	4030440800	123200	123200	123200	123100	81
343	20250516	125800	4020461900	123300	123100	123300	123100	71
344	20250516	125700	4011714000	123200	123000	123200	122900	49
345	20250516	125600	4005684300	123100	123000	123200	122800	85
346	20250516	125500	3995228800	123000	122600	123000	122600	47
347	20250516	125400	3989452200	122600	123000	123000	122600	134
348	20250516	125300	3973005600	123100	122800	123100	122800	72
349	20250516	125200	3964145600	123100	123100	123100	122800	903
350	20250516	125100	3853008100	123300	123100	123300	123100	36
351	20250516	125000	3848571000	123200	123100	123300	123000	107
352	20250516	124900	3835392800	123200	123100	123200	123100	13
353	20250516	124800	3833791400	123200	123100	123200	123100	39
354	20250516	124700	3828988200	123000	123000	123100	123000	40
355	20250516	124600	3824064900	123100	123000	123100	123000	62
356	20250516	124500	3816437050	123000	123000	123100	123000	68
357	20250516	124400	3808068500	123000	122900	123100	122900	346
358	20250516	124300	3765515100	122900	122800	122900	122800	60
359	20250516	124200	3758142600	122900	122800	122900	122800	64
360	20250516	124100	3750278900	122900	122900	122900	122800	69
361	20250516	124000	3741802000	123000	122900	123000	122800	526
362	20250516	123900	3677198900	122900	122900	123000	122900	53
363	20250516	123800	3670681800	122900	122900	123000	122900	27
364	20250516	123700	3667361900	123000	122900	123000	122900	26
365	20250516	123600	3664165000	123000	122900	123000	122800	302
366	20250516	123500	3627069900	122900	123000	123100	122900	46
367	20250516	123400	3621412100	122900	122900	122900	122900	12
368	20250516	123300	3619937300	122900	123000	123200	122900	150
369	20250516	123200	3601482700	123000	123000	123000	123000	3
370	20250516	123100	3601113700	123000	122900	123100	122900	82
371	20250516	123000	3591026800	123000	122900	123000	122800	137
372	20250516	122900	3574180600	122900	123000	123000	122900	47
373	20250516	122800	3568401600	122800	123000	123000	122800	50
374	20250516	122700	3562254500	122900	123000	123100	122900	79
375	20250516	122600	3552535200	123100	122900	123100	122800	105
376	20250516	122500	3539622400	122900	122900	122900	122900	29
377	20250516	122400	3536058300	122900	122900	122900	122900	32
378	20250516	122300	3532125500	123100	123000	123100	122900	72
379	20250516	122200	3523265800	123000	122900	123000	122900	38
380	20250516	122100	3518594600	123000	123200	123200	122800	45
381	20250516	122000	3513057400	123200	123000	123200	123000	87
382	20250516	121900	3502346900	122800	122900	123100	122700	91
383	20250516	121800	3491159900	122800	122800	123200	122800	47
384	20250516	121700	3485379700	122800	122800	123000	122800	44
385	20250516	121600	3479969600	122800	122800	122900	122700	57
386	20250516	121500	3472967500	122700	122800	122800	122700	3
387	20250516	121400	3472599300	122800	122700	122800	122700	35
388	20250516	121300	3468301400	122900	122600	122900	122600	61
389	20250516	121200	3460809800	122600	122700	122800	122600	33
390	20250516	121100	3456760300	122700	122700	122700	122600	30
391	20250516	121000	3453080000	122700	122600	122800	122600	84
392	20250516	120900	3442773100	122500	122700	122700	122500	47
393	20250516	120800	3437010400	122700	122800	122800	122700	119
394	20250516	120700	3422399000	122700	123000	123000	122700	3054
395	20250516	120600	3046767100	123200	123100	123200	122900	29
396	20250516	120500	3043196400	122900	123000	123000	122900	36
397	20250516	120400	3038770100	123000	123000	123000	122900	26
398	20250516	120300	3035572200	122800	122800	123000	122800	63
399	20250516	120200	3027829600	122900	122900	123000	122900	53
400	20250516	120100	3021315600	122800	122900	122900	122800	83
401	20250516	120000	3011119700	122900	123000	123000	122800	66
402	20250516	115900	3003007400	122900	123100	123100	122900	29
403	20250516	115800	2999441400	123000	123000	123000	123000	19
404	20250516	115700	2997104400	123000	123000	123100	122900	38
405	20250516	115600	2992431700	123200	122900	123200	122800	72
406	20250516	115500	2983577500	122800	122900	123100	122800	39
407	20250516	115400	2978779900	122900	122900	123100	122900	38
408	20250516	115300	2974109400	123000	122800	123200	122800	69
409	20250516	115200	2965620800	122900	122800	122900	122800	20
410	20250516	115100	2963164500	122800	122700	122900	122700	62
411	20250516	115000	2955551350	122800	122700	122800	122700	75
412	20250516	114900	2946344550	122700	122600	122700	122600	29
413	20250516	114800	2942786450	122600	122700	122700	122600	13
414	20250516	114700	2941192450	122800	122500	122800	122500	71
415	20250516	114600	2932478650	122700	122500	122700	122500	54
416	20250516	114500	2925858050	122600	122600	122600	122500	57
417	20250516	114400	2918871100	122500	122600	122600	122500	22
418	20250516	114300	2916174700	122500	122500	122600	122400	60
419	20250516	114200	2908823200	122500	122500	122600	122500	36
420	20250516	114100	2904410600	122600	122700	122700	122600	42
421	20250516	114000	2899258700	122700	122600	122700	122400	111
422	20250516	113900	2885657200	122500	122500	122600	122400	27
423	20250516	113800	2882348700	122500	122600	122600	122500	20
424	20250516	113700	2879898100	122600	122500	122600	122400	75
425	20250516	113600	2870710400	122500	122500	122600	122500	36
426	20250516	113500	2866297700	122500	122500	122500	122500	28
427	20250516	113400	2862867700	122400	122400	122400	122300	29
428	20250516	113300	2859318200	122400	122600	122600	122300	83
429	20250516	113200	2849149700	122500	122300	122500	122300	7
430	20250516	113100	2848293400	122400	122300	122400	122100	42
431	20250516	113000	2843157100	122400	122200	122400	122100	84
432	20250516	112900	2832887600	122000	122400	122400	121800	29
433	20250516	112800	2829346300	121900	122400	122400	121800	353
434	20250516	112700	2786283600	122300	122600	122600	122300	60
435	20250516	112600	2778932800	122600	122500	122600	122400	31
436	20250516	112500	2775134400	122500	122600	122900	122500	202
437	20250516	112400	2750351600	122900	122200	123100	122200	187
438	20250516	112300	2727373100	122300	122300	122400	122200	45
439	20250516	112200	2721867800	122300	122200	122400	122200	57
440	20250516	112100	2714898500	122200	122300	122400	122200	16
441	20250516	112000	2712941600	122200	122300	122300	122200	67
442	20250516	111900	2704749200	122300	122200	122300	122200	58
443	20250516	111800	2697657000	122300	122200	122300	122100	45
444	20250516	111700	2692157700	122300	122500	122500	122300	55
445	20250516	111600	2685427600	122400	122200	122400	122000	153
446	20250516	111500	2666720900	122200	122100	122300	122100	261
447	20250516	111400	2634848200	122200	122300	122500	122200	43
448	20250516	111300	2629587700	122300	122100	122300	122100	63
449	20250516	111200	2621889300	122100	122200	122300	122100	36
450	20250516	111100	2617491100	122200	122400	122500	122200	16
451	20250516	111000	2615533900	122400	122200	122400	122200	100
452	20250516	110900	2603304900	122100	122100	122100	122000	7
453	20250516	110800	2602450400	122100	122100	122100	121900	22
454	20250516	110700	2599764400	122200	122300	122300	121900	235
455	20250516	110600	2571095400	122000	122200	122400	122000	129
456	20250516	110500	2555351100	122200	122300	122300	122000	143
457	20250516	110400	2537896700	122200	122200	122300	122100	114
458	20250516	110300	2523967000	122200	122100	122300	122100	45
459	20250516	110200	2518467300	122200	122100	122400	122100	66
460	20250516	110100	2510400100	122200	122500	122500	122100	94
461	20250516	110000	2498915200	122500	122200	122600	122100	103
462	20250516	105900	2486312400	122100	122300	122300	122100	49
463	20250516	105800	2480326600	122300	122300	122400	122000	732
464	20250516	105700	2390949300	122400	122350	122400	122300	148
465	20250516	105600	2372840250	122300	122400	122500	122300	43
466	20250516	105500	2367577150	122300	122300	122400	122300	63
467	20250516	105400	2359871250	122300	122400	122400	122300	98
468	20250516	105300	2347876350	122400	122500	122700	122300	375
469	20250516	105200	2301956650	122500	122500	122500	122500	8
470	20250516	105100	2300976650	122500	122500	122600	122400	84
471	20250516	105000	2290683750	122600	122500	122700	122500	251
472	20250516	104900	2259924950	122600	122700	122700	122500	41
473	20250516	104800	2254896750	122700	123000	123000	122500	808
474	20250516	104700	2155729050	123100	123000	123200	123000	104
475	20250516	104600	2142925750	123000	123000	123100	123000	25
476	20250516	104500	2139849450	123000	123100	123100	122900	15
477	20250516	104400	2138005050	123000	122900	123000	122900	15
478	20250516	104300	2136161350	123100	122900	123100	122800	100
479	20250516	104200	2123867650	122900	123100	123100	122900	98
480	20250516	104100	2111809750	123000	123100	123200	123000	13
481	20250516	104000	2110208550	123000	123000	123100	122900	78
482	20250516	103900	2100614450	122900	123100	123300	122900	148
483	20250516	103800	2082404550	123000	123200	123200	123000	21
484	20250516	103700	2079819450	123300	123100	123300	123100	54
485	20250516	103600	2073167250	123000	123100	123100	123000	74
486	20250516	103500	2064059650	123000	123100	123100	123000	25
487	20250516	103400	2060983050	123000	123100	123100	123000	12
488	20250516	103300	2059506750	123200	122900	123200	122900	156
489	20250516	103200	2040311950	122900	123000	123100	122900	50
490	20250516	103100	2034162050	123000	123200	123200	123000	25
491	20250516	103000	2031084750	123200	123100	123300	123000	129
492	20250516	102900	2015191950	123000	123100	123100	123000	23
493	20250516	102800	2012361950	123000	123000	123100	123000	10
494	20250516	102700	2011131850	122900	123000	123100	122700	75
495	20250516	102600	2001909950	122900	122900	122900	122700	111
496	20250516	102500	1988271550	123000	122800	123000	122700	25
497	20250516	102400	1985200250	123000	122700	123000	122600	71
498	20250516	102300	1976479450	122700	122800	123000	122600	89
499	20250516	102200	1965558950	123000	122800	123000	122800	31
500	20250516	102100	1961748450	122700	122800	122800	122600	35
501	20250516	102000	1957451950	122900	122700	122900	122500	88
502	20250516	101900	1946651550	122500	122800	122800	122500	490
503	20250516	101800	1886539450	122800	122700	122900	122700	20
504	20250516	101700	1884082950	122800	123000	123000	122700	110
505	20250516	101600	1870560050	122800	123300	123300	122700	275
506	20250516	101500	1836753550	123200	123200	123200	123100	32
507	20250516	101400	1832811350	123100	123100	123300	122900	46
508	20250516	101300	1827146850	123000	122900	123100	122900	51
509	20250516	101200	1820873450	122900	122800	123000	122800	74
510	20250516	101100	1811784950	123000	122900	123000	122800	19
511	20250516	101000	1809448750	122900	122900	123000	122800	113
512	20250516	100900	1795562400	122900	122900	122900	122800	56
513	20250516	100800	1788680850	122900	122800	122900	122700	68
514	20250516	100700	1780329450	122800	122800	122900	122800	118
515	20250516	100600	1765830250	122900	123000	123000	122700	186
516	20250516	100500	1742979450	122900	123100	123200	122800	25
517	20250516	100400	1739906050	122800	123100	123300	122800	49
518	20250516	100300	1733874950	123300	123000	123300	122900	75
519	20250516	100200	1724641950	123000	123100	123100	122800	53
520	20250516	100100	1718126850	122600	122700	123100	122600	25
521	20250516	100000	1715057050	122700	122600	122900	122600	76
522	20250516	095900	1705730450	122500	122800	122800	122500	65
523	20250516	095800	1697754050	122800	122800	122900	122800	150
524	20250516	095700	1679332450	122800	122900	122900	122600	67
525	20250516	095600	1671106050	122600	122600	122900	122500	75
526	20250516	095500	1661915650	122800	122800	122800	122500	77
527	20250516	095400	1652473850	122600	123000	123000	122600	79
528	20250516	095300	1642780150	122900	122800	123000	122600	65
529	20250516	095200	1634795050	122800	122600	122800	122600	83
530	20250516	095100	1624608850	122600	122700	122700	122600	69
531	20250516	095000	1616147650	122600	122900	122900	122600	180
532	20250516	094900	1594049550	122900	123000	123000	122800	48
533	20250516	094800	1588151550	122900	123100	123100	122900	78
534	20250516	094700	1578559350	123200	122800	123200	122700	113
535	20250516	094600	1564668650	122900	123300	123500	122900	147
536	20250516	094500	1546575250	123400	123000	123400	123000	35
537	20250516	094400	1542257350	123000	123300	123400	123000	54
538	20250516	094300	1535598350	123300	122800	123300	122800	72
539	20250516	094200	1526733250	122900	122800	122900	122700	41
540	20250516	094100	1521695750	122900	122800	122900	122800	39
541	20250516	094000	1516906050	122900	122800	122900	122600	43
542	20250516	093900	1511625650	122700	122900	122900	122600	393
543	20250516	093800	1463396350	122900	122900	122900	122900	7
544	20250516	093700	1462536050	123000	122900	123100	122900	115
545	20250516	093600	1448393950	123000	123100	123100	122900	439
546	20250516	093500	1394393650	123200	123200	123200	123200	132
547	20250516	093400	1378131250	123200	123200	123300	123100	43
548	20250516	093300	1372834950	123300	123600	123600	123100	30
549	20250516	093200	1369134450	123500	123000	123500	122900	2010
550	20250516	093100	1121896550	123000	123300	123300	123000	119
551	20250516	093000	1107249750	123300	123500	123500	123200	107
552	20250516	092900	1094055650	123200	123000	123400	123000	128
553	20250516	092800	1078268550	123200	122900	123200	122700	274
554	20250516	092700	1044594250	122800	123300	123300	122800	23
555	20250516	092600	1041766450	122900	122800	123400	122600	156
556	20250516	092500	1022576250	123000	122700	123000	122700	30
557	20250516	092400	1018888850	122800	122600	122800	122400	94
558	20250516	092300	1007370850	122500	122700	122700	122400	142
559	20250516	092200	989970750	122900	122700	122900	122400	306
560	20250516	092100	952467250	122800	123000	123000	122600	628
561	20250516	092000	875370950	122900	123200	123300	122900	534
562	20250516	091900	809674350	123100	123200	123300	123100	210
563	20250516	091800	783805050	123200	123100	123500	123100	65
564	20250516	091700	775793950	123500	123300	123500	123100	342
565	20250516	091600	733683550	123400	123400	123500	123100	390
566	20250516	091500	685594650	123600	124000	124000	123500	310
567	20250516	091400	647289450	123600	123900	124000	123600	365
568	20250516	091300	602145650	123700	123600	123700	123500	211
569	20250516	091200	576068850	123600	123700	123700	123500	67
570	20250516	091100	567785750	123700	123800	123800	123500	352
571	20250516	091000	524242450	123900	124600	124900	123900	254
572	20250516	090900	492727550	124600	124400	124900	124400	26
573	20250516	090800	489492450	125200	124100	125200	124000	41
574	20250516	090700	484395950	124100	124000	124300	123700	943
575	20250516	090600	367466150	123900	124400	124400	123800	555
576	20250516	090500	298610150	124400	124300	124500	124200	133
577	20250516	090400	282075000	124300	124600	124600	124200	70
578	20250516	090300	273373400	124600	124500	124700	123800	420
579	20250516	090200	221161300	124500	124900	125000	124400	316
580	20250516	090100	181772300	124900	126200	126200	124600	1167
581	20250516	090000	35539600	126200	127400	127500	126200	280