KissMeData/298050/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	204900	1272208900	190000	190000	190000	190000	400
3	20250512	204800	1272208900	190000	190000	190000	190000	0
4	20250512	204700	1272208900	190000	190000	190000	190000	0
5	20250512	204600	1272208900	190000	190000	190000	190000	0
6	20250512	204500	1272208900	190000	190000	190000	190000	0
7	20250512	204400	1272208900	190000	190000	190000	190000	0
8	20250512	204300	1272208900	190000	190000	190000	190000	0
9	20250512	204200	1272208900	190000	190000	190000	190000	0
10	20250512	204100	1272208900	190000	190000	190000	190000	0
11	20250512	204000	1272208900	190000	190000	190000	190000	0
12	20250512	203900	1272208900	190000	190000	190000	190000	0
13	20250512	203800	1272208900	190000	190000	190000	190000	0
14	20250512	203700	1272208900	190000	190000	190000	190000	0
15	20250512	203600	1272208900	190000	190000	190000	190000	0
16	20250512	203500	1272208900	190000	190000	190000	190000	0
17	20250512	203400	1272208900	190000	190000	190000	190000	0
18	20250512	203300	1272208900	190000	190000	190000	190000	0
19	20250512	203200	1272208900	190000	190000	190000	190000	0
20	20250512	203100	1272208900	190000	190000	190000	190000	0
21	20250512	203000	1272208900	190000	190000	190000	190000	0
22	20250512	202900	1272208900	190000	190000	190000	190000	0
23	20250512	202800	1272208900	190000	190000	190000	190000	0
24	20250512	202700	1272208900	190000	190000	190000	190000	0
25	20250512	202600	1272208900	190000	190000	190000	190000	0
26	20250512	202500	1272208900	190000	190000	190000	190000	0
27	20250512	202400	1272208900	190000	190000	190000	190000	0
28	20250512	202300	1272208900	190000	190000	190000	190000	0
29	20250512	202200	1272208900	190000	190000	190000	190000	0
30	20250512	202100	1272208900	190000	190000	190000	190000	0
31	20250512	202000	1272208900	190000	190000	190000	190000	0
32	20250512	201900	1272208900	190000	190000	190000	190000	400
33	20250512	201800	1272208900	190000	190000	190000	190000	0
34	20250512	201700	1272208900	190000	190000	190000	190000	0
35	20250512	201600	1272208900	190000	190000	190000	190000	0
36	20250512	201500	1272208900	190000	190000	190000	190000	0
37	20250512	201400	1272208900	190000	190000	190000	190000	0
38	20250512	201300	1272208900	190000	190000	190000	190000	0
39	20250512	201200	1272208900	190000	190000	190000	190000	0
40	20250512	201100	1272208900	190000	190000	190000	190000	0
41	20250512	201000	1272208900	190000	190000	190000	190000	0
42	20250512	200900	1272208900	190000	190000	190000	190000	0
43	20250512	200800	1272208900	190000	190000	190000	190000	0
44	20250512	200700	1272208900	190000	190000	190000	190000	0
45	20250512	200600	1272208900	190000	190000	190000	190000	0
46	20250512	200500	1272208900	190000	190000	190000	190000	0
47	20250512	200400	1272208900	190000	190000	190000	190000	0
48	20250512	200300	1272208900	190000	190000	190000	190000	0
49	20250512	200200	1272208900	190000	190000	190000	190000	0
50	20250512	200100	1272208900	190000	190000	190000	190000	0
51	20250512	200000	1272208900	190000	190000	190000	190000	0
52	20250512	195900	1272208900	190000	190000	190000	190000	0
53	20250512	195800	1272208900	190000	190000	190000	190000	0
54	20250512	195700	1272208900	190000	190000	190000	190000	0
55	20250512	195600	1272208900	190000	190000	190000	190000	0
56	20250512	195500	1272208900	190000	190000	190000	190000	0
57	20250512	195400	1272208900	190000	190000	190000	190000	0
58	20250512	195300	1272208900	190000	190000	190000	190000	0
59	20250512	195200	1272208900	190000	190000	190000	190000	0
60	20250512	195100	1272208900	190000	190000	190000	190000	0
61	20250512	195000	1272208900	190000	190000	190000	190000	0
62	20250512	194900	1272208900	190000	190000	190000	190000	400
63	20250512	194800	1272208900	190000	190000	190000	190000	0
64	20250512	194700	1272208900	190000	190000	190000	190000	0
65	20250512	194600	1272208900	190000	190000	190000	190000	0
66	20250512	194500	1272208900	190000	190000	190000	190000	0
67	20250512	194400	1272208900	190000	190000	190000	190000	0
68	20250512	194300	1272208900	190000	190000	190000	190000	0
69	20250512	194200	1272208900	190000	190000	190000	190000	0
70	20250512	194100	1272208900	190000	190000	190000	190000	0
71	20250512	194000	1272208900	190000	190000	190000	190000	0
72	20250512	193900	1272208900	190000	190000	190000	190000	0
73	20250512	193800	1272208900	190000	190000	190000	190000	0
74	20250512	193700	1272208900	190000	190000	190000	190000	0
75	20250512	193600	1272208900	190000	190000	190000	190000	0
76	20250512	193500	1272208900	190000	190000	190000	190000	0
77	20250512	193400	1272208900	190000	190000	190000	190000	0
78	20250512	193300	1272208900	190000	190000	190000	190000	0
79	20250512	193200	1272208900	190000	190000	190000	190000	0
80	20250512	193100	1272208900	190000	190000	190000	190000	0
81	20250512	193000	1272208900	190000	190000	190000	190000	0
82	20250512	192900	1272208900	190000	190000	190000	190000	0
83	20250512	192800	1272208900	190000	190000	190000	190000	0
84	20250512	192700	1272208900	190000	190000	190000	190000	0
85	20250512	192600	1272208900	190000	190000	190000	190000	0
86	20250512	192500	1272208900	190000	190000	190000	190000	0
87	20250512	192400	1272208900	190000	190000	190000	190000	0
88	20250512	192300	1272208900	190000	190000	190000	190000	0
89	20250512	192200	1272208900	190000	190000	190000	190000	0
90	20250512	192100	1272208900	190000	190000	190000	190000	0
91	20250512	192000	1272208900	190000	190000	190000	190000	0
92	20250512	191900	1272208900	190000	190000	190000	190000	400
93	20250512	191800	1272208900	190000	190000	190000	190000	0
94	20250512	191700	1272208900	190000	190000	190000	190000	0
95	20250512	191600	1272208900	190000	190000	190000	190000	0
96	20250512	191500	1272208900	190000	190000	190000	190000	0
97	20250512	191400	1272208900	190000	190000	190000	190000	0
98	20250512	191300	1272208900	190000	190000	190000	190000	0
99	20250512	191200	1272208900	190000	190000	190000	190000	0
100	20250512	191100	1272208900	190000	190000	190000	190000	0
101	20250512	191000	1272208900	190000	190000	190000	190000	0
102	20250512	190900	1272208900	190000	190000	190000	190000	0
103	20250512	190800	1272208900	190000	190000	190000	190000	0
104	20250512	190700	1272208900	190000	190000	190000	190000	0
105	20250512	190600	1272208900	190000	190000	190000	190000	0
106	20250512	190500	1272208900	190000	190000	190000	190000	0
107	20250512	190400	1272208900	190000	190000	190000	190000	0
108	20250512	190300	1272208900	190000	190000	190000	190000	0
109	20250512	190200	1272208900	190000	190000	190000	190000	0
110	20250512	190100	1272208900	190000	190000	190000	190000	0
111	20250512	190000	1272208900	190000	190000	190000	190000	0
112	20250512	185900	1272208900	190000	190000	190000	190000	0
113	20250512	185800	1272208900	190000	190000	190000	190000	0
114	20250512	185700	1272208900	190000	190000	190000	190000	0
115	20250512	185600	1272208900	190000	190000	190000	190000	0
116	20250512	185500	1272208900	190000	190000	190000	190000	0
117	20250512	185400	1272208900	190000	190000	190000	190000	0
118	20250512	185300	1272208900	190000	190000	190000	190000	0
119	20250512	185200	1272208900	190000	190000	190000	190000	0
120	20250512	185100	1272208900	190000	190000	190000	190000	0
121	20250512	185000	1272208900	190000	190000	190000	190000	0
122	20250512	184900	1272208900	190000	190000	190000	190000	400
123	20250512	184800	1272208900	190000	190000	190000	190000	0
124	20250512	184700	1272208900	190000	190000	190000	190000	0
125	20250512	184600	1272208900	190000	190000	190000	190000	0
126	20250512	184500	1272208900	190000	190000	190000	190000	0
127	20250512	184400	1272208900	190000	190000	190000	190000	0
128	20250512	184300	1272208900	190000	190000	190000	190000	0
129	20250512	184200	1272208900	190000	190000	190000	190000	0
130	20250512	184100	1272208900	190000	190000	190000	190000	0
131	20250512	184000	1272208900	190000	190000	190000	190000	0
132	20250512	183900	1272208900	190000	190000	190000	190000	0
133	20250512	183800	1272208900	190000	190000	190000	190000	0
134	20250512	183700	1272208900	190000	190000	190000	190000	0
135	20250512	183600	1272208900	190000	190000	190000	190000	0
136	20250512	183500	1272208900	190000	190000	190000	190000	0
137	20250512	183400	1272208900	190000	190000	190000	190000	0
138	20250512	183300	1272208900	190000	190000	190000	190000	0
139	20250512	183200	1272208900	190000	190000	190000	190000	0
140	20250512	183100	1272208900	190000	190000	190000	190000	0
141	20250512	183000	1272208900	190000	190000	190000	190000	0
142	20250512	182900	1272208900	190000	190000	190000	190000	0
143	20250512	182800	1272208900	190000	190000	190000	190000	0
144	20250512	182700	1272208900	190000	190000	190000	190000	0
145	20250512	182600	1272208900	190000	190000	190000	190000	0
146	20250512	182500	1272208900	190000	190000	190000	190000	0
147	20250512	182400	1272208900	190000	190000	190000	190000	0
148	20250512	182300	1272208900	190000	190000	190000	190000	0
149	20250512	182200	1272208900	190000	190000	190000	190000	0
150	20250512	182100	1272208900	190000	190000	190000	190000	0
151	20250512	182000	1272208900	190000	190000	190000	190000	0
152	20250512	181900	1272208900	190000	190000	190000	190000	400
153	20250512	181800	1272208900	190000	190000	190000	190000	0
154	20250512	181700	1272208900	190000	190000	190000	190000	0
155	20250512	181600	1272208900	190000	190000	190000	190000	0
156	20250512	181500	1272208900	190000	190000	190000	190000	0
157	20250512	181400	1272208900	190000	190000	190000	190000	0
158	20250512	181300	1272208900	190000	190000	190000	190000	0
159	20250512	181200	1272208900	190000	190000	190000	190000	0
160	20250512	181100	1272208900	190000	190000	190000	190000	0
161	20250512	181000	1272208900	190000	190000	190000	190000	0
162	20250512	180900	1272208900	190000	190000	190000	190000	0
163	20250512	180800	1272208900	190000	190000	190000	190000	0
164	20250512	180700	1272208900	190000	190000	190000	190000	0
165	20250512	180600	1272208900	190000	190000	190000	190000	0
166	20250512	180500	1272208900	190000	190000	190000	190000	0
167	20250512	180400	1272208900	190000	190000	190000	190000	0
168	20250512	180300	1272208900	190000	190000	190000	190000	0
169	20250512	180200	1272208900	190000	190000	190000	190000	0
170	20250512	180100	1272208900	190000	190000	190000	190000	0
171	20250512	180000	1272208900	190000	190000	190000	190000	0
172	20250512	175900	1272208900	190000	190000	190000	190000	0
173	20250512	175800	1272208900	190000	190000	190000	190000	0
174	20250512	175700	1272208900	190000	190000	190000	190000	0
175	20250512	175600	1272208900	190000	190000	190000	190000	0
176	20250512	175500	1272208900	190000	190000	190000	190000	0
177	20250512	175400	1272208900	190000	190000	190000	190000	0
178	20250512	175300	1272208900	190000	190000	190000	190000	0
179	20250512	175200	1272208900	190000	190000	190000	190000	0
180	20250512	175100	1272208900	190000	190000	190000	190000	0
181	20250512	175000	1272208900	190000	190000	190000	190000	0
182	20250512	174900	1272208900	190000	190000	190000	190000	400
183	20250512	174800	1272208900	190000	190000	190000	190000	0
184	20250512	174700	1272208900	190000	190000	190000	190000	0
185	20250512	174600	1272208900	190000	190000	190000	190000	0
186	20250512	174500	1272208900	190000	190000	190000	190000	0
187	20250512	174400	1272208900	190000	190000	190000	190000	0
188	20250512	174300	1272208900	190000	190000	190000	190000	0
189	20250512	174200	1272208900	190000	190000	190000	190000	0
190	20250512	174100	1272208900	190000	190000	190000	190000	0
191	20250512	174000	1272208900	190000	190000	190000	190000	0
192	20250512	173900	1272208900	190000	190000	190000	190000	0
193	20250512	173800	1272208900	190000	190000	190000	190000	0
194	20250512	173700	1272208900	190000	190000	190000	190000	0
195	20250512	173600	1272208900	190000	190000	190000	190000	0
196	20250512	173500	1272208900	190000	190000	190000	190000	0
197	20250512	173400	1272208900	190000	190000	190000	190000	0
198	20250512	173300	1272208900	190000	190000	190000	190000	0
199	20250512	173200	1272208900	190000	190000	190000	190000	0
200	20250512	173100	1272208900	190000	190000	190000	190000	0
201	20250512	173000	1272208900	190000	190000	190000	190000	0
202	20250512	172900	1272208900	190000	190000	190000	190000	0
203	20250512	172800	1272208900	190000	190000	190000	190000	0
204	20250512	172700	1272208900	190000	190000	190000	190000	0
205	20250512	172600	1272208900	190000	190000	190000	190000	0
206	20250512	172500	1272208900	190000	190000	190000	190000	0
207	20250512	172400	1272208900	190000	190000	190000	190000	0
208	20250512	172300	1272208900	190000	190000	190000	190000	0
209	20250512	172200	1272208900	190000	190000	190000	190000	0
210	20250512	172100	1272208900	190000	190000	190000	190000	0
211	20250512	172000	1272208900	190000	190000	190000	190000	0
212	20250512	171900	1272208900	190000	190000	190000	190000	400
213	20250512	171800	1272208900	190000	190000	190000	190000	0
214	20250512	171700	1272208900	190000	190000	190000	190000	0
215	20250512	171600	1272208900	190000	190000	190000	190000	0
216	20250512	171500	1272208900	190000	190000	190000	190000	0
217	20250512	171400	1272208900	190000	190000	190000	190000	0
218	20250512	171300	1272208900	190000	190000	190000	190000	0
219	20250512	171200	1272208900	190000	190000	190000	190000	0
220	20250512	171100	1272208900	190000	190000	190000	190000	0
221	20250512	171000	1272208900	190000	190000	190000	190000	0
222	20250512	170900	1272208900	190000	190000	190000	190000	0
223	20250512	170800	1272208900	190000	190000	190000	190000	0
224	20250512	170700	1272208900	190000	190000	190000	190000	0
225	20250512	170600	1272208900	190000	190000	190000	190000	0
226	20250512	170500	1272208900	190000	190000	190000	190000	0
227	20250512	170400	1272208900	190000	190000	190000	190000	0
228	20250512	170300	1272208900	190000	190000	190000	190000	0
229	20250512	170200	1272208900	190000	190000	190000	190000	0
230	20250512	170100	1272208900	190000	190000	190000	190000	0
231	20250512	170000	1272208900	190000	190000	190000	190000	0
232	20250512	165900	1272208900	190000	190000	190000	190000	0
233	20250512	165800	1272208900	190000	190000	190000	190000	0
234	20250512	165700	1272208900	190000	190000	190000	190000	0
235	20250512	165600	1272208900	190000	190000	190000	190000	0
236	20250512	165500	1272208900	190000	190000	190000	190000	0
237	20250512	165400	1272208900	190000	190000	190000	190000	0
238	20250512	165300	1272208900	190000	190000	190000	190000	0
239	20250512	165200	1272208900	190000	190000	190000	190000	0
240	20250512	165100	1272208900	190000	190000	190000	190000	0
241	20250512	165000	1272208900	190000	190000	190000	190000	0
242	20250512	164900	1272208900	190000	190000	190000	190000	400
243	20250512	164800	1272208900	190000	190000	190000	190000	0
244	20250512	164700	1272208900	190000	190000	190000	190000	0
245	20250512	164600	1272208900	190000	190000	190000	190000	0
246	20250512	164500	1272208900	190000	190000	190000	190000	0
247	20250512	164400	1272208900	190000	190000	190000	190000	0
248	20250512	164300	1272208900	190000	190000	190000	190000	0
249	20250512	164200	1272208900	190000	190000	190000	190000	0
250	20250512	164100	1272208900	190000	190000	190000	190000	0
251	20250512	164000	1272208900	190000	190000	190000	190000	0
252	20250512	163900	1272208900	190000	190000	190000	190000	0
253	20250512	163800	1272208900	190000	190000	190000	190000	0
254	20250512	163700	1272208900	190000	190000	190000	190000	0
255	20250512	163600	1272208900	190000	190000	190000	190000	0
256	20250512	163500	1272208900	190000	190000	190000	190000	0
257	20250512	163400	1272208900	190000	190000	190000	190000	0
258	20250512	163300	1272208900	190000	190000	190000	190000	0
259	20250512	163200	1272208900	190000	190000	190000	190000	0
260	20250512	163100	1272208900	190000	190000	190000	190000	0
261	20250512	163000	1272208900	190000	190000	190000	190000	0
262	20250512	162900	1272208900	190000	190000	190000	190000	0
263	20250512	162800	1272208900	190000	190000	190000	190000	0
264	20250512	162700	1272208900	190000	190000	190000	190000	0
265	20250512	162600	1272208900	190000	190000	190000	190000	0
266	20250512	162500	1272208900	190000	190000	190000	190000	0
267	20250512	162400	1272208900	190000	190000	190000	190000	0
268	20250512	162300	1272208900	190000	190000	190000	190000	0
269	20250512	162200	1272208900	190000	190000	190000	190000	0
270	20250512	162100	1272208900	190000	190000	190000	190000	0
271	20250512	162000	1272208900	190000	190000	190000	190000	0
272	20250512	161900	1272208900	190000	190000	190000	190000	400
273	20250512	161800	1272208900	190000	190000	190000	190000	0
274	20250512	161700	1272208900	190000	190000	190000	190000	0
275	20250512	161600	1272208900	190000	190000	190000	190000	0
276	20250512	161500	1272208900	190000	190000	190000	190000	0
277	20250512	161400	1272208900	190000	190000	190000	190000	0
278	20250512	161300	1272208900	190000	190000	190000	190000	0
279	20250512	161200	1272208900	190000	190000	190000	190000	0
280	20250512	161100	1272208900	190000	190000	190000	190000	0
281	20250512	161000	1272208900	190000	190000	190000	190000	0
282	20250512	160900	1272208900	190000	190000	190000	190000	0
283	20250512	160800	1272208900	190000	190000	190000	190000	0
284	20250512	160700	1272208900	190000	190000	190000	190000	0
285	20250512	160600	1272208900	190000	190000	190000	190000	0
286	20250512	160500	1272208900	190000	190000	190000	190000	0
287	20250512	160400	1272208900	190000	190000	190000	190000	0
288	20250512	160300	1272208900	190000	190000	190000	190000	0
289	20250512	160200	1272208900	190000	190000	190000	190000	0
290	20250512	160100	1272208900	190000	190000	190000	190000	0
291	20250512	160000	1272208900	190000	190000	190000	190000	0
292	20250512	155900	1272208900	190000	190000	190000	190000	0
293	20250512	155800	1272208900	190000	190000	190000	190000	0
294	20250512	155700	1272208900	190000	190000	190000	190000	0
295	20250512	155600	1272208900	190000	190000	190000	190000	0
296	20250512	155500	1272208900	190000	190000	190000	190000	0
297	20250512	155400	1272208900	190000	190000	190000	190000	0
298	20250512	155300	1272208900	190000	190000	190000	190000	0
299	20250512	155200	1272208900	190000	190000	190000	190000	0
300	20250512	155100	1272208900	190000	190000	190000	190000	0
301	20250512	155000	1272208900	190000	190000	190000	190000	0
302	20250512	154900	1272208900	190000	190000	190000	190000	400
303	20250512	154800	1272208900	190000	190000	190000	190000	0
304	20250512	154700	1272208900	190000	190000	190000	190000	0
305	20250512	154600	1272208900	190000	190000	190000	190000	0
306	20250512	154500	1272208900	190000	190000	190000	190000	0
307	20250512	154400	1272208900	190000	190000	190000	190000	0
308	20250512	154300	1272208900	190000	190000	190000	190000	0
309	20250512	154200	1272208900	190000	190000	190000	190000	0
310	20250512	154100	1272208900	190000	190000	190000	190000	0
311	20250512	154000	1272208900	190000	190000	190000	190000	0
312	20250512	153900	1272208900	190000	190000	190000	190000	0
313	20250512	153800	1272208900	190000	190000	190000	190000	0
314	20250512	153700	1272208900	190000	190000	190000	190000	0
315	20250512	153600	1272208900	190000	190000	190000	190000	0
316	20250512	153500	1272208900	190000	190000	190000	190000	0
317	20250512	153400	1272208900	190000	190000	190000	190000	0
318	20250512	153300	1272208900	190000	190000	190000	190000	0
319	20250512	153200	1272208900	190000	190000	190000	190000	0
320	20250512	153100	1272208900	190000	190000	190000	190000	0
321	20250512	153000	1272208900	190000	190000	190000	190000	400
322	20250512	152900	1196208900	189200	189200	189200	189200	0
323	20250512	152800	1196208900	189200	189200	189200	189200	0
324	20250512	152700	1196208900	189200	189200	189200	189200	0
325	20250512	152600	1196208900	189200	189200	189200	189200	0
326	20250512	152500	1196208900	189200	189200	189200	189200	0
327	20250512	152400	1196208900	189200	189200	189200	189200	0
328	20250512	152300	1196208900	189200	189200	189200	189200	0
329	20250512	152200	1196208900	189200	189200	189200	189200	0
330	20250512	152100	1196208900	189200	189200	189200	189200	0
331	20250512	152000	1196208900	189200	189200	189200	189200	0
332	20250512	151900	1196208900	189200	189200	189300	189200	12
333	20250512	151800	1193937800	189200	189250	189250	189200	7
334	20250512	151700	1192613250	189250	189300	189300	189200	7
335	20250512	151600	1191288400	189200	189300	189300	189200	8
336	20250512	151500	1189774400	189200	189200	189200	189200	7
337	20250512	151400	1188450000	189200	189300	189300	189200	49
338	20250512	151300	1179175000	189200	189300	189300	189200	6
339	20250512	151200	1178039300	189200	189200	189300	189200	16
340	20250512	151100	1175011300	189200	189200	189200	189200	5
341	20250512	151000	1174065300	189200	188900	189200	188900	11
342	20250512	150900	1171984700	188900	188900	188900	188900	52
343	20250512	150800	1162161900	188900	189200	189200	188900	10
344	20250512	150700	1160270200	189200	189000	189200	188800	18
345	20250512	150600	1156867600	189300	189000	189300	189000	12
346	20250512	150500	1154596600	189300	189300	189300	189300	5
347	20250512	150400	1153650100	189000	189300	189300	189000	41
348	20250512	150300	1145890000	189400	189400	189400	189400	8
349	20250512	150200	1144374800	188700	188700	188700	188700	10
350	20250512	150100	1142487800	189300	189400	189400	188900	13
351	20250512	150000	1140027200	189000	189000	189000	189000	33
352	20250512	145900	1133790200	189000	189300	189300	189000	7
353	20250512	145800	1132466400	189400	189400	189400	189400	4
354	20250512	145700	1131708800	189400	189400	189400	189400	5
355	20250512	145600	1130761800	189400	189400	189400	189400	5
356	20250512	145500	1129814800	189300	189100	189400	189100	18
357	20250512	145400	1126407900	189100	189200	189200	189100	6
358	20250512	145300	1125272900	189200	189100	189200	189100	12
359	20250512	145200	1123002700	189200	189300	189300	189200	27
360	20250512	145100	1117893900	189300	189300	189300	189300	28
361	20250512	145000	1112593500	189500	189600	189600	189500	8
362	20250512	144900	1111077200	189400	189400	189400	189400	5
363	20250512	144800	1110130200	189400	189700	189700	189400	32
364	20250512	144700	1104067200	189700	189700	189700	189700	5
365	20250512	144600	1103118700	189700	189700	189700	189700	4
366	20250512	144500	1102359900	189500	189700	189800	189500	59
367	20250512	144400	1091169700	189800	189800	189800	189800	14
368	20250512	144300	1088512500	189800	189800	189800	189800	4
369	20250512	144200	1087753300	189800	189800	189800	189500	6
370	20250512	144100	1086614800	189500	189500	189800	189500	50
371	20250512	144000	1077137800	189400	189400	189400	189300	19
372	20250512	143900	1073539500	189300	189300	189300	189300	1
373	20250512	143800	1073350200	189300	189400	189400	189300	5
374	20250512	143700	1072403300	189400	189400	189400	189400	4
375	20250512	143600	1071645700	189400	189400	189400	189400	4
376	20250512	143500	1070888100	189400	189400	189400	189400	18
377	20250512	143400	1067478900	189100	189100	189100	189100	7
378	20250512	143300	1066155200	189400	189400	189400	189400	5
379	20250512	143200	1065208200	189400	189400	189400	189400	5
380	20250512	143100	1064261200	189400	189400	189400	189400	5
381	20250512	143000	1063314200	189400	189100	189400	189100	13
382	20250512	142900	1060852900	188600	189400	189400	188600	4
383	20250512	142800	1060097700	188600	188600	188600	188600	6
384	20250512	142700	1058966100	188500	188500	188500	188500	0
385	20250512	142600	1058966100	188500	188500	188500	188500	3
386	20250512	142500	1058400600	188500	188500	188500	188500	0
387	20250512	142400	1058400600	188500	188500	188500	188500	0
388	20250512	142300	1058400600	188500	188500	188500	188500	20
389	20250512	142200	1054630600	189100	189100	189100	189100	11
390	20250512	142100	1052550500	189400	189400	189400	189400	0
391	20250512	142000	1052550500	189400	189300	189400	189300	5
392	20250512	141900	1051603900	189300	189300	189300	189300	1
393	20250512	141800	1051414600	189300	189300	189300	189300	27
394	20250512	141700	1046303500	189300	188400	189300	188400	24
395	20250512	141600	1041762800	189300	189300	189300	189300	0
396	20250512	141500	1041762800	189300	188400	189300	188400	6
397	20250512	141400	1040631400	188500	188500	188500	188500	0
398	20250512	141300	1040631400	188500	188500	188500	188500	1
399	20250512	141200	1040442900	188400	188400	188400	188400	3
400	20250512	141100	1039877700	188500	188500	188500	188500	5
401	20250512	141000	1038935200	188500	188500	188500	188500	2
402	20250512	140900	1038558200	188500	188500	188500	188500	40
403	20250512	140800	1031018200	189000	189000	189000	189000	0
404	20250512	140700	1031018200	189000	189000	189000	189000	39
405	20250512	140600	1023647200	188900	188900	188900	188900	10
406	20250512	140500	1021758200	188500	188400	188500	188400	8
407	20250512	140400	1020250300	188400	188400	188400	188400	0
408	20250512	140300	1020250300	188400	188400	188400	188400	10
409	20250512	140200	1018366300	188300	188300	188300	188300	0
410	20250512	140100	1018366300	188300	188300	188300	188300	0
411	20250512	140000	1018366300	188300	188300	188300	188300	5
412	20250512	135900	1017424800	188400	188400	188400	188400	10
413	20250512	135800	1015540800	188100	188100	188100	188100	3
414	20250512	135700	1014976500	188000	188000	188000	188000	0
415	20250512	135600	1014976500	188000	188000	188000	188000	0
416	20250512	135500	1014976500	188000	188000	188000	188000	0
417	20250512	135400	1014976500	188000	188000	188000	188000	0
418	20250512	135300	1014976500	188000	187900	188000	187900	21
419	20250512	135200	1011028600	187900	187900	187900	187900	0
420	20250512	135100	1011028600	187900	187900	187900	187900	4
421	20250512	135000	1010277000	187900	187900	187900	187900	0
422	20250512	134900	1010277000	187900	187900	187900	187900	1
423	20250512	134800	1010089100	188000	188000	188000	188000	0
424	20250512	134700	1010089100	188000	188000	188000	188000	0
425	20250512	134600	1010089100	188000	188000	188000	188000	4
426	20250512	134500	1009337100	188000	188000	188000	188000	20
427	20250512	134400	1005577100	187900	187900	187900	187900	1
428	20250512	134300	1005389200	188000	188000	188000	188000	0
429	20250512	134200	1005389200	188000	188000	188000	188000	0
430	20250512	134100	1005389200	188000	187500	188000	187400	8
431	20250512	134000	1003886800	187400	187400	187400	187400	2
432	20250512	133900	1003512000	187400	187400	187400	187400	0
433	20250512	133800	1003512000	187400	187300	187400	187300	8
434	20250512	133700	1002013100	187400	187950	187950	187400	98
435	20250512	133600	983618300	188000	188000	188000	188000	1
436	20250512	133500	983430300	187900	187900	187900	187900	3
437	20250512	133400	982866600	187850	187850	187850	187850	0
438	20250512	133300	982866600	187850	187850	187850	187850	5
439	20250512	133200	981927350	187700	187700	187700	187700	0
440	20250512	133100	981927350	187700	187800	187850	187700	48
441	20250512	133000	972912250	187700	187700	187700	187700	0
442	20250512	132900	972912250	187700	187800	187800	187700	4
443	20250512	132800	972161150	187800	187800	187800	187800	1
444	20250512	132700	971973350	187800	187800	187800	187800	3
445	20250512	132600	971409950	187900	187900	187900	187900	49
446	20250512	132500	962202850	187900	187900	187900	187900	0
447	20250512	132400	962202850	187900	187900	187900	187900	19
448	20250512	132300	958632750	188000	188400	188400	188000	2
449	20250512	132200	958256350	188400	188400	188400	188400	0
450	20250512	132100	958256350	188400	188400	188400	188400	0
451	20250512	132000	958256350	188400	188400	188400	188400	7
452	20250512	131900	956937550	189400	189400	189400	189400	4
453	20250512	131800	956179950	188400	188400	188400	188400	14
454	20250512	131700	953542350	188400	187600	188400	187600	23
455	20250512	131600	949209950	187300	187300	187300	187300	92
456	20250512	131500	931978350	187200	187300	187300	187200	60
457	20250512	131400	920740550	187300	187300	187300	187300	0
458	20250512	131300	920740550	187300	187300	187300	187300	13
459	20250512	131200	918305650	187200	187300	187300	187200	51
460	20250512	131100	908753450	187200	187200	187200	187200	0
461	20250512	131000	908753450	187200	187200	187200	187200	6
462	20250512	130900	907630250	187200	187200	187200	187000	4
463	20250512	130800	906881650	187000	187000	187000	187000	6
464	20250512	130700	905759650	187000	187000	187000	187000	45
465	20250512	130600	897344650	186900	186900	186900	186900	0
466	20250512	130500	897344650	186900	186900	186900	186900	12
467	20250512	130400	895101850	186900	186900	186900	186900	0
468	20250512	130300	895101850	186900	186900	186900	186900	0
469	20250512	130200	895101850	186900	186900	186900	186900	6
470	20250512	130100	893980450	186900	186900	186900	186900	0
471	20250512	130000	893980450	186900	186900	186900	186900	3
472	20250512	125900	893419750	186900	186900	186900	186800	52
473	20250512	125800	883701050	186900	186900	186900	186900	43
474	20250512	125700	875664350	186900	186900	186900	186900	28
475	20250512	125600	870431150	186900	186900	186900	186900	7
476	20250512	125500	869122850	187000	187000	187000	187000	3
477	20250512	125400	868561850	186900	186900	186900	186900	0
478	20250512	125300	868561850	186900	186900	186900	186800	46
479	20250512	125200	859964550	186900	187100	187100	186900	30
480	20250512	125100	854354550	187100	187100	187100	187100	0
481	20250512	125000	854354550	187100	187100	187100	187100	0
482	20250512	124900	854354550	187100	187200	187200	187100	18
483	20250512	124800	850986150	187200	187200	187200	187200	4
484	20250512	124700	850237350	187100	187100	187100	187100	0
485	20250512	124600	850237350	187100	187100	187100	187100	3
486	20250512	124500	849676050	187100	187100	187100	187100	1
487	20250512	124400	849488950	187100	187100	187100	187100	0
488	20250512	124300	849488950	187100	187100	187100	187100	1
489	20250512	124200	849301850	187000	187000	187000	187000	0
490	20250512	124100	849301850	187000	187000	187000	187000	1
491	20250512	124000	849114850	187100	187100	187100	187100	1
492	20250512	123900	848927750	187100	187100	187100	187100	0
493	20250512	123800	848927750	187100	187100	187100	187100	0
494	20250512	123700	848927750	187100	187100	187100	187100	1
495	20250512	123600	848740650	186800	186800	186800	186800	0
496	20250512	123500	848740650	186800	186800	186800	186800	210
497	20250512	123400	809512650	186800	186700	186800	186700	3
498	20250512	123300	808952350	186800	186800	186800	186800	6
499	20250512	123200	807831550	186800	186800	186800	186800	0
500	20250512	123100	807831550	186800	186800	186800	186700	15
501	20250512	123000	805029800	186800	186800	186800	186800	1
502	20250512	122900	804843000	186800	186800	186800	186800	1
503	20250512	122800	804656200	186700	186700	186700	186700	0
504	20250512	122700	804656200	186700	186800	186800	186700	4
505	20250512	122600	803909300	186700	186900	186900	186700	30
506	20250512	122500	798305300	186900	186900	186900	186900	1
507	20250512	122400	798118400	186900	186900	186900	186900	5
508	20250512	122300	797183900	186900	187000	187000	186900	27
509	20250512	122200	792137300	187100	187100	187100	187100	8
510	20250512	122100	790640500	187100	187100	187100	187100	0
511	20250512	122000	790640500	187100	187100	187100	187100	0
512	20250512	121900	790640500	187100	187100	187100	187100	11
513	20250512	121800	788582400	187100	187100	187100	187100	1
514	20250512	121700	788395300	187000	187000	187000	187000	13
515	20250512	121600	785964300	186900	186900	186900	186900	0
516	20250512	121500	785964300	186900	186900	187000	186900	8
517	20250512	121400	784469000	186900	186900	186900	186900	16
518	20250512	121300	781478600	186900	186900	186900	186900	0
519	20250512	121200	781478600	186900	186800	187000	186800	18
520	20250512	121100	778114650	186800	186800	186800	186800	0
521	20250512	121000	778114650	186800	186800	186800	186800	2
522	20250512	120900	777741050	186800	186800	186800	186800	0
523	20250512	120800	777741050	186800	186900	186900	186800	8
524	20250512	120700	776246250	186800	186800	186800	186800	0
525	20250512	120600	776246250	186800	186800	186900	186800	11
526	20250512	120500	774190950	186800	186800	186900	186800	5
527	20250512	120400	773256750	186900	186900	186900	186900	3
528	20250512	120300	772696050	186800	186900	186900	186800	10
529	20250512	120200	770827250	186900	186900	186900	186900	25
530	20250512	120100	766154750	186900	186700	186900	186700	27
531	20250512	120000	761111250	186700	186800	186900	186700	25
532	20250512	115900	756441150	186800	186900	186900	186800	12
533	20250512	115800	754199350	186900	186900	186900	186900	1
534	20250512	115700	754012450	186900	187000	187000	186900	31
535	20250512	115600	748216950	187100	187100	187100	187100	9
536	20250512	115500	746533050	187100	187100	187100	187100	10
537	20250512	115400	744662050	187100	187100	187100	187100	0
538	20250512	115300	744662050	187100	187100	187100	187100	0
539	20250512	115200	744662050	187100	187100	187100	187100	26
540	20250512	115100	739797450	187100	187100	187100	187000	41
541	20250512	115000	732130150	187000	187000	187000	187000	35
542	20250512	114900	725585150	187000	187000	187000	187000	16
543	20250512	114800	722593150	187000	187000	187000	187000	4
544	20250512	114700	721845150	187000	187000	187000	187000	30
545	20250512	114600	716235150	187000	187100	187100	187000	23
546	20250512	114500	711933650	187200	187200	187500	187100	52
547	20250512	114400	702201250	187200	187200	187200	187200	10
548	20250512	114300	700329250	187200	187500	187500	187200	26
549	20250512	114200	695460050	187500	187500	187500	187500	14
550	20250512	114100	692835050	187500	187700	187700	187500	70
551	20250512	114000	679707550	187700	187700	187700	187700	40
552	20250512	113900	672199550	187700	187700	187700	187700	6
553	20250512	113800	671073350	187700	188000	188000	187700	57
554	20250512	113700	660362250	188000	188000	188000	188000	8
555	20250512	113600	658858250	188000	188100	188100	188000	71
556	20250512	113500	645508250	188100	188100	188100	188100	0
557	20250512	113400	645508250	188100	188100	188100	188100	15
558	20250512	113300	642686750	188100	188100	188100	188100	24
559	20250512	113200	638172350	188100	188100	188100	188000	70
560	20250512	113100	625006950	188100	188100	188200	188100	47
561	20250512	113000	616165050	188200	188200	188200	188200	37
562	20250512	112900	609201650	188200	188300	188300	188200	40
563	20250512	112800	601671650	188300	188300	188300	188300	0
564	20250512	112700	601671650	188300	188400	188400	188300	5
565	20250512	112600	600729950	188400	188400	188400	188400	2
566	20250512	112500	600353150	188400	188400	188400	188400	4
567	20250512	112400	599599550	188400	188400	188400	188400	1
568	20250512	112300	599411150	188500	188400	188500	188300	90
569	20250512	112200	582448450	188300	188300	188300	188300	4
570	20250512	112100	581695250	188300	188300	188300	188300	3
571	20250512	112000	581130350	188300	188300	188300	188300	2
572	20250512	111900	580753750	188200	188400	188500	188200	40
573	20250512	111800	573221450	188500	188500	188500	188500	1
574	20250512	111700	573032950	188200	188700	188700	188200	72
575	20250512	111600	559466650	188600	188600	188600	188600	0
576	20250512	111500	559466650	188600	188700	188700	188600	6
577	20250512	111400	558334950	188700	188700	188700	188700	7
578	20250512	111300	557014050	188700	188700	188700	188600	27
579	20250512	111200	551920150	188700	188800	188800	188700	3
580	20250512	111100	551353850	188800	189000	189000	188700	17
581	20250512	111000	548142950	189000	189500	189500	189000	10
582	20250512	110900	546252450	189000	189000	189000	189000	4
583	20250512	110800	545496450	188800	188800	188800	188800	5
584	20250512	110700	544552450	188800	188800	188800	188800	6
585	20250512	110600	543419650	188700	188700	188700	188700	3
586	20250512	110500	542853550	188700	188700	188700	188700	1
587	20250512	110400	542664850	188700	188600	188700	188600	31
588	20250512	110300	536818050	188800	188700	188900	188700	23
589	20250512	110200	532475850	188700	188750	188750	188700	7
590	20250512	110100	531154800	188800	188800	188800	188600	23
591	20250512	110000	526815800	188800	188800	188900	188800	7
592	20250512	105900	525494100	188600	188800	188800	188600	5
593	20250512	105800	524550600	188900	189000	189000	188900	28
594	20250512	105700	519259200	189000	189100	189100	189000	5
595	20250512	105600	518313800	189100	189200	189350	189100	15
596	20250512	105500	515476950	189100	189100	189100	189100	1
597	20250512	105400	515287850	189200	189200	189200	189200	19
598	20250512	105300	511693050	189200	189200	189200	189200	1
599	20250512	105200	511503850	189600	189600	189600	189600	4
600	20250512	105100	510745450	189100	189200	189600	189100	10
601	20250512	105000	508850350	189700	189700	189700	189700	3
602	20250512	104900	508281250	189000	189000	189000	189000	0
603	20250512	104800	508281250	189000	189100	189100	189000	17
604	20250512	104700	505068050	189100	189100	189100	189100	14
605	20250512	104600	502420650	189100	189100	189100	189100	3
606	20250512	104500	501853350	189100	189100	189100	189100	3
607	20250512	104400	501286050	189800	189400	189800	189000	146
608	20250512	104300	473679050	189400	189500	189600	189400	6
609	20250512	104200	472542050	189500	189500	189800	189500	5
610	20250512	104100	471594150	189500	189700	189700	189400	33
611	20250512	104000	465339350	189800	189800	189800	189800	0
612	20250512	103900	465339350	189800	189800	189800	189800	0
613	20250512	103800	465339350	189800	189800	189800	189800	1
614	20250512	103700	465149550	189800	189800	189800	189500	8
615	20250512	103600	463631750	189500	189700	189700	189500	75
616	20250512	103500	449408150	189700	189800	189800	189700	23
617	20250512	103400	445044950	189800	189800	189800	189800	5
618	20250512	103300	444095950	190000	190000	190000	190000	17
619	20250512	103200	440865950	189800	189800	189800	189700	68
620	20250512	103100	427965250	189700	190100	190100	189700	354
621	20250512	103000	360771050	190400	190000	190400	190000	5
622	20250512	102900	359820350	190200	190300	190400	190200	28
623	20250512	102800	354493950	190000	190100	190100	190000	10
624	20250512	102700	352593550	190300	190400	190400	190300	3
625	20250512	102600	352022450	190600	190600	190600	190600	0
626	20250512	102500	352022450	190600	190600	190600	190600	0
627	20250512	102400	352022450	190600	190600	190600	190600	0
628	20250512	102300	352022450	190600	190600	190600	190600	4
629	20250512	102200	351260050	190100	190100	190100	190100	0
630	20250512	102100	351260050	190100	190200	190200	190100	64
631	20250512	102000	339089450	190500	190500	190500	190500	1
632	20250512	101900	338898950	190500	190500	190500	190500	2
633	20250512	101800	338517950	190500	190200	190500	190200	57
634	20250512	101700	327660050	190200	190300	190300	190200	2
635	20250512	101600	327279550	190300	190300	190300	190300	0
636	20250512	101500	327279550	190300	190300	190300	190300	2
637	20250512	101400	326898950	190300	190200	190300	190200	3
638	20250512	101300	326328250	190200	190300	190300	190200	9
639	20250512	101200	324615650	190300	190300	190300	190300	10
640	20250512	101100	322712650	190300	190300	190300	190300	0
641	20250512	101000	322712650	190300	190600	190600	190300	73
642	20250512	100900	308800150	190600	190600	190600	190600	0
643	20250512	100800	308800150	190600	190600	190600	190600	0
644	20250512	100700	308800150	190600	190600	190600	190600	1
645	20250512	100600	308609550	190600	190600	190600	190600	7
646	20250512	100500	307275350	190600	190600	190600	190600	1
647	20250512	100400	307084750	190600	190400	190600	190400	52
648	20250512	100300	297179950	190400	190400	190400	190400	8
649	20250512	100200	295656750	190400	190400	190400	190400	0
650	20250512	100100	295656750	190400	190200	190400	190200	4
651	20250512	100000	294895750	190100	190500	190500	190100	62
652	20250512	095900	283105850	190400	190500	190500	190400	14
653	20250512	095800	280439050	190200	190200	190200	190200	0
654	20250512	095700	280439050	190200	190200	190200	190200	2
655	20250512	095600	280058650	190400	190400	190400	190400	0
656	20250512	095500	280058650	190400	190400	190400	190400	0
657	20250512	095400	280058650	190400	190300	190500	190300	8
658	20250512	095300	278535150	190000	190200	190200	190000	3
659	20250512	095200	277964950	190500	190500	190500	190500	3
660	20250512	095100	277393450	190500	190000	190500	190000	2
661	20250512	095000	277012950	189900	189900	189900	189900	5
662	20250512	094900	276063450	189900	190300	190300	189900	23
663	20250512	094800	271694250	190000	190000	190000	190000	5
664	20250512	094700	270744250	190000	190800	190800	189900	124
665	20250512	094600	247146850	190700	190700	190700	190700	11
666	20250512	094500	245049150	190700	190700	190700	190700	5
667	20250512	094400	244095650	190700	190600	190700	190600	6
668	20250512	094300	242951750	190700	190700	190700	190700	10
669	20250512	094200	241044750	191400	191400	191400	191400	0
670	20250512	094100	241044750	191400	191400	191400	191400	1
671	20250512	094000	240853350	190400	190400	190400	190400	1
672	20250512	093900	240662950	190400	190400	190400	190400	1
673	20250512	093800	240472550	190400	190400	190400	190400	62
674	20250512	093700	228667750	190400	190300	190400	190300	17
675	20250512	093600	225431250	190300	190400	190400	190300	10
676	20250512	093500	223528150	190300	190500	190500	190300	21
677	20250512	093400	219530850	190300	191400	191400	190300	65
678	20250512	093300	207151950	191500	191500	191500	191500	0
679	20250512	093200	207151950	191500	191400	191500	191400	2
680	20250512	093100	206769050	191400	190600	191400	190300	49
681	20250512	093000	197424750	190400	190700	190700	190400	13
682	20250512	092900	194949250	190600	190600	190600	190600	0
683	20250512	092800	194949250	190600	190600	190600	190600	5
684	20250512	092700	193996250	190200	190700	190700	190200	14
685	20250512	092600	191330550	190500	190700	190700	190500	93
686	20250512	092500	173608050	190800	190900	190900	190800	5
687	20250512	092400	172653850	190900	191000	191000	190900	18
688	20250512	092300	169217250	191000	191000	191000	191000	2
689	20250512	092200	168835250	191000	191000	191000	191000	0
690	20250512	092100	168835250	191000	191000	191000	191000	3
691	20250512	092000	168262250	191000	190700	191000	190700	17
692	20250512	091900	165015850	191000	191000	191000	191000	1
693	20250512	091800	164824850	191000	191000	191000	191000	1
694	20250512	091700	164633850	190500	191300	191300	190500	60
695	20250512	091600	153166650	191300	191600	191600	191300	31
696	20250512	091500	147234450	191600	191700	191700	191600	17
697	20250512	091400	143975750	191700	192100	192100	191700	78
698	20250512	091300	129000750	192550	192100	192550	192100	15
699	20250512	091200	126116550	193000	193000	193000	193000	0
700	20250512	091100	126116550	193000	192100	193000	192000	11
701	20250512	091000	124001750	193100	193100	193100	193100	16
702	20250512	090900	120912150	192800	192800	192800	192800	4
703	20250512	090800	120140950	192100	192900	193000	192100	270
704	20250512	090700	68034350	192100	192300	192300	192000	143
705	20250512	090600	40562050	192300	192900	193000	192300	60
706	20250512	090500	28986650	192200	192900	192900	192200	46
707	20250512	090400	20127350	192500	192400	192700	192400	10
708	20250512	090300	18201600	192200	192300	192300	192200	29
709	20250512	090200	12626800	192300	193400	193400	192300	13
710	20250512	090100	10121200	193400	193400	193400	193400	1
711	20250512	090000	9927800	194900	194900	194900	192300	51