KissMeData/020560/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	184900	726098360	9770	9770	9770	9770	3722
3	20250514	184800	726098360	9770	9770	9770	9770	0
4	20250514	184700	726098360	9770	9770	9770	9770	0
5	20250514	184600	726098360	9770	9770	9770	9770	0
6	20250514	184500	726098360	9770	9770	9770	9770	0
7	20250514	184400	726098360	9770	9770	9770	9770	0
8	20250514	184300	726098360	9770	9770	9770	9770	0
9	20250514	184200	726098360	9770	9770	9770	9770	0
10	20250514	184100	726098360	9770	9770	9770	9770	0
11	20250514	184000	726098360	9770	9770	9770	9770	0
12	20250514	183900	726098360	9770	9770	9770	9770	0
13	20250514	183800	726098360	9770	9770	9770	9770	0
14	20250514	183700	726098360	9770	9770	9770	9770	0
15	20250514	183600	726098360	9770	9770	9770	9770	0
16	20250514	183500	726098360	9770	9770	9770	9770	0
17	20250514	183400	726098360	9770	9770	9770	9770	0
18	20250514	183300	726098360	9770	9770	9770	9770	0
19	20250514	183200	726098360	9770	9770	9770	9770	0
20	20250514	183100	726098360	9770	9770	9770	9770	0
21	20250514	183000	726098360	9770	9770	9770	9770	0
22	20250514	182900	726098360	9770	9770	9770	9770	0
23	20250514	182800	726098360	9770	9770	9770	9770	0
24	20250514	182700	726098360	9770	9770	9770	9770	0
25	20250514	182600	726098360	9770	9770	9770	9770	0
26	20250514	182500	726098360	9770	9770	9770	9770	0
27	20250514	182400	726098360	9770	9770	9770	9770	0
28	20250514	182300	726098360	9770	9770	9770	9770	0
29	20250514	182200	726098360	9770	9770	9770	9770	0
30	20250514	182100	726098360	9770	9770	9770	9770	0
31	20250514	182000	726098360	9770	9770	9770	9770	0
32	20250514	181900	726098360	9770	9770	9770	9770	3722
33	20250514	181800	726098360	9770	9770	9770	9770	0
34	20250514	181700	726098360	9770	9770	9770	9770	0
35	20250514	181600	726098360	9770	9770	9770	9770	0
36	20250514	181500	726098360	9770	9770	9770	9770	0
37	20250514	181400	726098360	9770	9770	9770	9770	0
38	20250514	181300	726098360	9770	9770	9770	9770	0
39	20250514	181200	726098360	9770	9770	9770	9770	0
40	20250514	181100	726098360	9770	9770	9770	9770	0
41	20250514	181000	726098360	9770	9770	9770	9770	0
42	20250514	180900	726098360	9770	9770	9770	9770	0
43	20250514	180800	726098360	9770	9770	9770	9770	0
44	20250514	180700	726098360	9770	9770	9770	9770	0
45	20250514	180600	726098360	9770	9770	9770	9770	0
46	20250514	180500	726098360	9770	9770	9770	9770	0
47	20250514	180400	726098360	9770	9770	9770	9770	0
48	20250514	180300	726098360	9770	9770	9770	9770	0
49	20250514	180200	726098360	9770	9770	9770	9770	0
50	20250514	180100	726098360	9770	9770	9770	9770	0
51	20250514	180000	726098360	9770	9770	9770	9770	0
52	20250514	175900	726098360	9770	9770	9770	9770	0
53	20250514	175800	726098360	9770	9770	9770	9770	0
54	20250514	175700	726098360	9770	9770	9770	9770	0
55	20250514	175600	726098360	9770	9770	9770	9770	0
56	20250514	175500	726098360	9770	9770	9770	9770	0
57	20250514	175400	726098360	9770	9770	9770	9770	0
58	20250514	175300	726098360	9770	9770	9770	9770	0
59	20250514	175200	726098360	9770	9770	9770	9770	0
60	20250514	175100	726098360	9770	9770	9770	9770	0
61	20250514	175000	726098360	9770	9770	9770	9770	0
62	20250514	174900	726098360	9770	9770	9770	9770	3722
63	20250514	174800	726098360	9770	9770	9770	9770	0
64	20250514	174700	726098360	9770	9770	9770	9770	0
65	20250514	174600	726098360	9770	9770	9770	9770	0
66	20250514	174500	726098360	9770	9770	9770	9770	0
67	20250514	174400	726098360	9770	9770	9770	9770	0
68	20250514	174300	726098360	9770	9770	9770	9770	0
69	20250514	174200	726098360	9770	9770	9770	9770	0
70	20250514	174100	726098360	9770	9770	9770	9770	0
71	20250514	174000	726098360	9770	9770	9770	9770	0
72	20250514	173900	726098360	9770	9770	9770	9770	0
73	20250514	173800	726098360	9770	9770	9770	9770	0
74	20250514	173700	726098360	9770	9770	9770	9770	0
75	20250514	173600	726098360	9770	9770	9770	9770	0
76	20250514	173500	726098360	9770	9770	9770	9770	0
77	20250514	173400	726098360	9770	9770	9770	9770	0
78	20250514	173300	726098360	9770	9770	9770	9770	0
79	20250514	173200	726098360	9770	9770	9770	9770	0
80	20250514	173100	726098360	9770	9770	9770	9770	0
81	20250514	173000	726098360	9770	9770	9770	9770	0
82	20250514	172900	726098360	9770	9770	9770	9770	0
83	20250514	172800	726098360	9770	9770	9770	9770	0
84	20250514	172700	726098360	9770	9770	9770	9770	0
85	20250514	172600	726098360	9770	9770	9770	9770	0
86	20250514	172500	726098360	9770	9770	9770	9770	0
87	20250514	172400	726098360	9770	9770	9770	9770	0
88	20250514	172300	726098360	9770	9770	9770	9770	0
89	20250514	172200	726098360	9770	9770	9770	9770	0
90	20250514	172100	726098360	9770	9770	9770	9770	0
91	20250514	172000	726098360	9770	9770	9770	9770	0
92	20250514	171900	726098360	9770	9770	9770	9770	3722
93	20250514	171800	726098360	9770	9770	9770	9770	0
94	20250514	171700	726098360	9770	9770	9770	9770	0
95	20250514	171600	726098360	9770	9770	9770	9770	0
96	20250514	171500	726098360	9770	9770	9770	9770	0
97	20250514	171400	726098360	9770	9770	9770	9770	0
98	20250514	171300	726098360	9770	9770	9770	9770	0
99	20250514	171200	726098360	9770	9770	9770	9770	0
100	20250514	171100	726098360	9770	9770	9770	9770	0
101	20250514	171000	726098360	9770	9770	9770	9770	0
102	20250514	170900	726098360	9770	9770	9770	9770	0
103	20250514	170800	726098360	9770	9770	9770	9770	0
104	20250514	170700	726098360	9770	9770	9770	9770	0
105	20250514	170600	726098360	9770	9770	9770	9770	0
106	20250514	170500	726098360	9770	9770	9770	9770	0
107	20250514	170400	726098360	9770	9770	9770	9770	0
108	20250514	170300	726098360	9770	9770	9770	9770	0
109	20250514	170200	726098360	9770	9770	9770	9770	0
110	20250514	170100	726098360	9770	9770	9770	9770	0
111	20250514	170000	726098360	9770	9770	9770	9770	0
112	20250514	165900	726098360	9770	9770	9770	9770	0
113	20250514	165800	726098360	9770	9770	9770	9770	0
114	20250514	165700	726098360	9770	9770	9770	9770	0
115	20250514	165600	726098360	9770	9770	9770	9770	0
116	20250514	165500	726098360	9770	9770	9770	9770	0
117	20250514	165400	726098360	9770	9770	9770	9770	0
118	20250514	165300	726098360	9770	9770	9770	9770	0
119	20250514	165200	726098360	9770	9770	9770	9770	0
120	20250514	165100	726098360	9770	9770	9770	9770	0
121	20250514	165000	726098360	9770	9770	9770	9770	0
122	20250514	164900	726098360	9770	9770	9770	9770	3722
123	20250514	164800	726098360	9770	9770	9770	9770	0
124	20250514	164700	726098360	9770	9770	9770	9770	0
125	20250514	164600	726098360	9770	9770	9770	9770	0
126	20250514	164500	726098360	9770	9770	9770	9770	0
127	20250514	164400	726098360	9770	9770	9770	9770	0
128	20250514	164300	726098360	9770	9770	9770	9770	0
129	20250514	164200	726098360	9770	9770	9770	9770	0
130	20250514	164100	726098360	9770	9770	9770	9770	0
131	20250514	164000	726098360	9770	9770	9770	9770	0
132	20250514	163900	726098360	9770	9770	9770	9770	0
133	20250514	163800	726098360	9770	9770	9770	9770	0
134	20250514	163700	726098360	9770	9770	9770	9770	0
135	20250514	163600	726098360	9770	9770	9770	9770	0
136	20250514	163500	726098360	9770	9770	9770	9770	0
137	20250514	163400	726098360	9770	9770	9770	9770	0
138	20250514	163300	726098360	9770	9770	9770	9770	0
139	20250514	163200	726098360	9770	9770	9770	9770	0
140	20250514	163100	726098360	9770	9770	9770	9770	0
141	20250514	163000	726098360	9770	9770	9770	9770	0
142	20250514	162900	726098360	9770	9770	9770	9770	0
143	20250514	162800	726098360	9770	9770	9770	9770	0
144	20250514	162700	726098360	9770	9770	9770	9770	0
145	20250514	162600	726098360	9770	9770	9770	9770	0
146	20250514	162500	726098360	9770	9770	9770	9770	0
147	20250514	162400	726098360	9770	9770	9770	9770	0
148	20250514	162300	726098360	9770	9770	9770	9770	0
149	20250514	162200	726098360	9770	9770	9770	9770	0
150	20250514	162100	726098360	9770	9770	9770	9770	0
151	20250514	162000	726098360	9770	9770	9770	9770	0
152	20250514	161900	726098360	9770	9770	9770	9770	3722
153	20250514	161800	726098360	9770	9770	9770	9770	0
154	20250514	161700	726098360	9770	9770	9770	9770	0
155	20250514	161600	726098360	9770	9770	9770	9770	0
156	20250514	161500	726098360	9770	9770	9770	9770	0
157	20250514	161400	726098360	9770	9770	9770	9770	0
158	20250514	161300	726098360	9770	9770	9770	9770	0
159	20250514	161200	726098360	9770	9770	9770	9770	0
160	20250514	161100	726098360	9770	9770	9770	9770	0
161	20250514	161000	726098360	9770	9770	9770	9770	0
162	20250514	160900	726098360	9770	9770	9770	9770	0
163	20250514	160800	726098360	9770	9770	9770	9770	0
164	20250514	160700	726098360	9770	9770	9770	9770	0
165	20250514	160600	726098360	9770	9770	9770	9770	0
166	20250514	160500	726098360	9770	9770	9770	9770	0
167	20250514	160400	726098360	9770	9770	9770	9770	0
168	20250514	160300	726098360	9770	9770	9770	9770	0
169	20250514	160200	726098360	9770	9770	9770	9770	0
170	20250514	160100	726098360	9770	9770	9770	9770	0
171	20250514	160000	726098360	9770	9770	9770	9770	0
172	20250514	155900	726098360	9770	9770	9770	9770	0
173	20250514	155800	726098360	9770	9770	9770	9770	0
174	20250514	155700	726098360	9770	9770	9770	9770	0
175	20250514	155600	726098360	9770	9770	9770	9770	0
176	20250514	155500	726098360	9770	9770	9770	9770	0
177	20250514	155400	726098360	9770	9770	9770	9770	0
178	20250514	155300	726098360	9770	9770	9770	9770	0
179	20250514	155200	726098360	9770	9770	9770	9770	0
180	20250514	155100	726098360	9770	9770	9770	9770	0
181	20250514	155000	726098360	9770	9770	9770	9770	0
182	20250514	154900	726098360	9770	9770	9770	9770	3722
183	20250514	154800	726098360	9770	9770	9770	9770	0
184	20250514	154700	726098360	9770	9770	9770	9770	0
185	20250514	154600	726098360	9770	9770	9770	9770	0
186	20250514	154500	726098360	9770	9770	9770	9770	0
187	20250514	154400	726098360	9770	9770	9770	9770	0
188	20250514	154300	726098360	9770	9770	9770	9770	0
189	20250514	154200	726098360	9770	9770	9770	9770	0
190	20250514	154100	726098360	9770	9770	9770	9770	0
191	20250514	154000	726098360	9770	9770	9770	9770	0
192	20250514	153900	726098360	9770	9770	9770	9770	0
193	20250514	153800	726098360	9770	9770	9770	9770	0
194	20250514	153700	726098360	9770	9770	9770	9770	0
195	20250514	153600	726098360	9770	9770	9770	9770	0
196	20250514	153500	726098360	9770	9770	9770	9770	0
197	20250514	153400	726098360	9770	9770	9770	9770	0
198	20250514	153300	726098360	9770	9770	9770	9770	0
199	20250514	153200	726098360	9770	9770	9770	9770	0
200	20250514	153100	726098360	9770	9770	9770	9770	0
201	20250514	153000	726098360	9770	9770	9770	9770	3722
202	20250514	152900	689734420	9770	9770	9770	9770	0
203	20250514	152800	689734420	9770	9770	9770	9770	0
204	20250514	152700	689734420	9770	9770	9770	9770	0
205	20250514	152600	689734420	9770	9770	9770	9770	0
206	20250514	152500	689734420	9770	9770	9770	9770	0
207	20250514	152400	689734420	9770	9770	9770	9770	0
208	20250514	152300	689734420	9770	9770	9770	9770	0
209	20250514	152200	689734420	9770	9770	9770	9770	0
210	20250514	152100	689734420	9770	9770	9770	9770	0
211	20250514	152000	689734420	9770	9770	9770	9770	0
212	20250514	151900	689734420	9770	9770	9770	9770	265
213	20250514	151800	687145370	9770	9770	9780	9770	339
214	20250514	151700	683833330	9780	9770	9780	9770	554
215	20250514	151600	678420710	9780	9770	9780	9770	193
216	20250514	151500	676533540	9780	9770	9780	9770	545
217	20250514	151400	671206330	9780	9770	9780	9770	164
218	20250514	151300	669602490	9770	9780	9780	9770	394
219	20250514	151200	665751530	9770	9770	9770	9770	0
220	20250514	151100	665751530	9770	9780	9780	9770	158
221	20250514	151000	664206300	9780	9770	9780	9770	157
222	20250514	150900	662670850	9770	9780	9780	9770	167
223	20250514	150800	661037690	9780	9780	9780	9780	0
224	20250514	150700	661037690	9780	9780	9780	9780	179
225	20250514	150600	659287070	9780	9770	9780	9770	575
226	20250514	150500	653665750	9780	9780	9780	9780	156
227	20250514	150400	652140070	9770	9790	9790	9770	303
228	20250514	150300	649175150	9790	9790	9790	9790	30
229	20250514	150200	648881450	9780	9790	9790	9780	305
230	20250514	150100	645896440	9790	9790	9790	9790	256
231	20250514	150000	643390200	9780	9790	9790	9780	274
232	20250514	145900	640708520	9790	9790	9790	9790	0
233	20250514	145800	640708520	9790	9780	9790	9780	202
234	20250514	145700	638731400	9790	9790	9790	9790	156
235	20250514	145600	637204160	9780	9790	9790	9780	232
236	20250514	145500	634933370	9790	9790	9790	9790	256
237	20250514	145400	632427130	9780	9780	9780	9780	15
238	20250514	145300	632280430	9790	9780	9790	9780	166
239	20250514	145200	630655390	9790	9790	9790	9790	156
240	20250514	145100	629128150	9780	9780	9780	9780	61
241	20250514	145000	628531570	9780	9780	9780	9780	156
242	20250514	144900	627005890	9780	9780	9780	9780	1
243	20250514	144800	626996110	9780	9770	9780	9770	166
244	20250514	144700	625372730	9770	9780	9780	9770	186
245	20250514	144600	623553950	9780	9780	9780	9780	166
246	20250514	144500	621930470	9780	9780	9780	9780	120
247	20250514	144400	620756870	9780	9780	9780	9780	156
248	20250514	144300	619231190	9780	9770	9780	9770	157
249	20250514	144200	617695740	9780	9780	9780	9780	157
250	20250514	144100	616160280	9780	9780	9780	9780	156
251	20250514	144000	614634600	9770	9770	9770	9770	17
252	20250514	143900	614468510	9780	9770	9780	9770	157
253	20250514	143800	612933060	9780	9780	9780	9780	156
254	20250514	143700	611407380	9780	9780	9780	9780	156
255	20250514	143600	609881700	9780	9780	9780	9780	0
256	20250514	143500	609881700	9780	9780	9780	9780	156
257	20250514	143400	608356020	9780	9780	9780	9770	202
258	20250514	143300	606380780	9790	9780	9790	9780	257
259	20250514	143200	603865750	9780	9790	9790	9780	445
260	20250514	143100	599512090	9780	9790	9790	9780	49
261	20250514	143000	599032720	9790	9790	9790	9790	156
262	20250514	142900	597505480	9790	9790	9790	9790	156
263	20250514	142800	595978240	9790	9790	9790	9790	156
264	20250514	142700	594451000	9790	9790	9790	9790	0
265	20250514	142600	594451000	9790	9785	9790	9780	198
266	20250514	142500	592512985	9785	9790	9790	9785	169
267	20250514	142400	590858515	9790	9790	9790	9790	166
268	20250514	142300	589233375	9790	9790	9790	9790	157
269	20250514	142200	587696345	9790	9790	9790	9790	1
270	20250514	142100	587686555	9790	9790	9790	9790	166
271	20250514	142000	586061415	9790	9790	9790	9790	156
272	20250514	141900	584534175	9790	9790	9790	9790	257
273	20250514	141800	582018145	9780	9780	9780	9780	5
274	20250514	141700	581969245	9790	9780	9790	9780	163
275	20250514	141600	580373545	9780	9790	9790	9780	161
276	20250514	141500	578797405	9790	9780	9790	9780	206
277	20250514	141400	576781165	9780	9780	9790	9780	167
278	20250514	141300	575146345	9770	9770	9770	9770	339
279	20250514	141200	571834315	9770	9780	9780	9770	158
280	20250514	141100	570289095	9770	9780	9780	9770	186
281	20250514	141000	568470315	9780	9780	9780	9780	156
282	20250514	140900	566944635	9780	9780	9780	9780	0
283	20250514	140800	566944635	9780	9770	9780	9770	453
284	20250514	140700	562514895	9780	9770	9780	9770	10953
285	20250514	140600	455502525	9780	9780	9780	9780	157
286	20250514	140500	453967065	9780	9780	9780	9780	272
287	20250514	140400	451306905	9770	9780	9780	9770	481
288	20250514	140300	446604735	9780	9780	9780	9770	376
289	20250514	140200	442928455	9780	9780	9780	9780	156
290	20250514	140100	441402775	9770	9780	9780	9770	198
291	20250514	140000	439466665	9780	9780	9780	9780	156
292	20250514	135900	437940985	9770	9770	9770	9770	211
293	20250514	135800	435879515	9770	9760	9770	9760	293
294	20250514	135700	433018915	9760	9760	9760	9760	156
295	20250514	135600	431496355	9760	9760	9770	9760	454
296	20250514	135500	427063755	9760	9760	9760	9760	27
297	20250514	135400	426800235	9770	9770	9770	9770	156
298	20250514	135300	425276115	9780	9780	9780	9780	156
299	20250514	135200	423750435	9780	9780	9780	9780	156
300	20250514	135100	422224755	9780	9780	9780	9780	245
301	20250514	135000	419828655	9770	9770	9770	9770	21
302	20250514	134900	419623485	9770	9760	9770	9760	52
303	20250514	134800	419115495	9780	9780	9780	9780	156
304	20250514	134700	417589815	9770	9770	9770	9770	247
305	20250514	134600	415176625	9770	9770	9770	9770	353
306	20250514	134500	411727815	9770	9780	9780	9770	120
307	20250514	134400	410554245	9770	9770	9770	9770	39
308	20250514	134300	410173215	9770	9770	9780	9770	229
309	20250514	134200	407934325	9770	9780	9780	9770	157
310	20250514	134100	406398875	9770	9770	9770	9770	115
311	20250514	134000	405275325	9770	9780	9780	9770	181
312	20250514	133900	403505415	9780	9760	9780	9760	4
313	20250514	133800	403466335	9780	9780	9780	9780	156
314	20250514	133700	401940655	9780	9780	9780	9780	0
315	20250514	133600	401940655	9780	9750	9780	9750	861
316	20250514	133500	393541255	9760	9770	9780	9760	293
317	20250514	133400	390678105	9770	9780	9780	9770	180
318	20250514	133300	388917955	9780	9780	9780	9780	306
319	20250514	133200	385925275	9780	9780	9780	9780	0
320	20250514	133100	385925275	9780	9780	9790	9770	235
321	20250514	133000	383626925	9770	9760	9770	9760	31
322	20250514	132900	383324345	9760	9780	9790	9760	224
323	20250514	132800	381133995	9760	9750	9780	9750	260
324	20250514	132700	378592975	9770	9770	9770	9770	173
325	20250514	132600	376902765	9750	9770	9770	9750	322
326	20250514	132500	373758165	9750	9770	9770	9750	264
327	20250514	132400	371181045	9750	9770	9770	9750	260
328	20250514	132300	368640945	9770	9750	9770	9750	102
329	20250514	132200	367644445	9770	9770	9770	9770	156
330	20250514	132100	366120325	9770	9760	9770	9750	242
331	20250514	132000	363756515	9760	9750	9760	9750	469
332	20250514	131900	359183175	9760	9770	9770	9760	82
333	20250514	131800	358382505	9770	9760	9770	9760	157
334	20250514	131700	356848635	9770	9750	9770	9750	157
335	20250514	131600	355314765	9770	9750	9770	9750	385
336	20250514	131500	351557915	9740	9770	9770	9740	161
337	20250514	131400	349985095	9750	9750	9750	9750	2
338	20250514	131300	349965595	9760	9740	9760	9740	2214
339	20250514	131200	328373255	9750	9750	9750	9750	156
340	20250514	131100	326852255	9750	9750	9750	9750	166
341	20250514	131000	325233755	9750	9745	9750	9745	156
342	20250514	130900	323712820	9740	9740	9740	9740	0
343	20250514	130800	323712820	9740	9740	9740	9740	110
344	20250514	130700	322641420	9740	9740	9750	9740	15
345	20250514	130600	322495310	9740	9740	9740	9740	0
346	20250514	130500	322495310	9740	9740	9740	9740	284
347	20250514	130400	319729150	9740	9740	9740	9740	10
348	20250514	130300	319631750	9740	9740	9740	9740	2
349	20250514	130200	319612270	9750	9750	9750	9750	0
350	20250514	130100	319612270	9750	9750	9750	9750	0
351	20250514	130000	319612270	9750	9740	9750	9740	24
352	20250514	125900	319378380	9740	9740	9740	9740	0
353	20250514	125800	319378380	9740	9740	9740	9740	0
354	20250514	125700	319378380	9740	9740	9740	9740	0
355	20250514	125600	319378380	9740	9740	9740	9740	1
356	20250514	125500	319368640	9740	9740	9740	9740	0
357	20250514	125400	319368640	9740	9740	9740	9740	1066
358	20250514	125300	308985800	9740	9740	9740	9740	204
359	20250514	125200	306998840	9740	9740	9740	9740	253
360	20250514	125100	304534620	9730	9730	9730	9730	0
361	20250514	125000	304534620	9730	9730	9730	9730	2
362	20250514	124900	304515160	9730	9730	9730	9730	5
363	20250514	124800	304466510	9730	9740	9740	9730	736
364	20250514	124700	297303470	9750	9740	9750	9740	12
365	20250514	124600	297186570	9740	9750	9750	9740	26
366	20250514	124500	296933310	9740	9740	9740	9740	10
367	20250514	124400	296835910	9740	9740	9740	9740	78
368	20250514	124300	296076190	9750	9750	9750	9750	2
369	20250514	124200	296056690	9740	9740	9740	9740	0
370	20250514	124100	296056690	9740	9750	9750	9740	192
371	20250514	124000	294185580	9760	9740	9760	9740	1817
372	20250514	123900	276467200	9740	9740	9740	9740	0
373	20250514	123800	276467200	9740	9740	9740	9740	230
374	20250514	123700	274227000	9740	9740	9740	9740	1
375	20250514	123600	274217260	9740	9740	9740	9740	100
376	20250514	123500	273243260	9740	9740	9740	9740	0
377	20250514	123400	273243260	9740	9740	9740	9740	0
378	20250514	123300	273243260	9740	9740	9740	9740	1
379	20250514	123200	273233520	9750	9750	9750	9750	0
380	20250514	123100	273233520	9750	9750	9750	9750	0
381	20250514	123000	273233520	9750	9750	9750	9750	0
382	20250514	122900	273233520	9750	9750	9750	9750	0
383	20250514	122800	273233520	9750	9750	9750	9750	24
384	20250514	122700	272999520	9740	9740	9740	9740	10
385	20250514	122600	272902120	9740	9740	9740	9740	20
386	20250514	122500	272707320	9750	9750	9750	9750	1
387	20250514	122400	272697570	9730	9730	9730	9730	1
388	20250514	122300	272687840	9750	9750	9750	9750	0
389	20250514	122200	272687840	9750	9750	9750	9740	110
390	20250514	122100	271616120	9750	9750	9750	9750	10
391	20250514	122000	271518620	9740	9740	9740	9740	0
392	20250514	121900	271518620	9740	9740	9740	9740	0
393	20250514	121800	271518620	9740	9740	9740	9740	38
394	20250514	121700	271148500	9740	9740	9740	9740	0
395	20250514	121600	271148500	9740	9740	9740	9740	0
396	20250514	121500	271148500	9740	9740	9740	9740	0
397	20250514	121400	271148500	9740	9740	9740	9740	0
398	20250514	121300	271148500	9740	9740	9740	9740	1
399	20250514	121200	271138760	9740	9740	9740	9740	0
400	20250514	121100	271138760	9740	9740	9740	9740	68
401	20250514	121000	270476440	9740	9740	9740	9740	0
402	20250514	120900	270476440	9740	9740	9740	9740	0
403	20250514	120800	270476440	9740	9740	9740	9740	1
404	20250514	120700	270466700	9740	9740	9740	9740	1
405	20250514	120600	270456960	9730	9730	9730	9730	50
406	20250514	120500	269970460	9740	9740	9740	9740	0
407	20250514	120400	269970460	9740	9740	9740	9740	0
408	20250514	120300	269970460	9740	9740	9740	9740	127
409	20250514	120200	268733480	9740	9740	9740	9740	11
410	20250514	120100	268626340	9730	9730	9730	9730	0
411	20250514	120000	268626340	9730	9730	9730	9730	1
412	20250514	115900	268616610	9740	9750	9750	9740	72
413	20250514	115800	267915230	9750	9750	9750	9750	10
414	20250514	115700	267817730	9750	9750	9750	9750	1
415	20250514	115600	267807980	9740	9740	9740	9740	0
416	20250514	115500	267807980	9740	9740	9740	9740	298
417	20250514	115400	264905460	9730	9730	9730	9730	0
418	20250514	115300	264905460	9730	9730	9730	9730	0
419	20250514	115200	264905460	9730	9730	9730	9730	0
420	20250514	115100	264905460	9730	9730	9730	9730	19
421	20250514	115000	264720590	9730	9730	9730	9730	0
422	20250514	114900	264720590	9730	9730	9730	9730	0
423	20250514	114800	264720590	9730	9730	9730	9730	0
424	20250514	114700	264720590	9730	9730	9730	9730	0
425	20250514	114600	264720590	9730	9730	9730	9730	0
426	20250514	114500	264720590	9730	9730	9730	9730	0
427	20250514	114400	264720590	9730	9730	9730	9730	220
428	20250514	114300	262579990	9730	9730	9730	9730	0
429	20250514	114200	262579990	9730	9730	9730	9730	12
430	20250514	114100	262463230	9750	9750	9750	9750	0
431	20250514	114000	262463230	9750	9750	9750	9750	1
432	20250514	113900	262453480	9750	9750	9750	9750	0
433	20250514	113800	262453480	9750	9750	9750	9750	2
434	20250514	113700	262433980	9730	9730	9730	9730	81
435	20250514	113600	261645850	9720	9720	9720	9720	0
436	20250514	113500	261645850	9720	9740	9740	9720	485
437	20250514	113400	256927580	9750	9750	9750	9750	100
438	20250514	113300	255952580	9750	9750	9750	9750	95
439	20250514	113200	255026330	9740	9750	9750	9740	563
440	20250514	113100	249542580	9750	9750	9750	9750	0
441	20250514	113000	249542580	9750	9750	9750	9750	277
442	20250514	112900	246841830	9750	9750	9750	9750	10
443	20250514	112800	246744330	9750	9750	9750	9750	10
444	20250514	112700	246646830	9750	9750	9750	9750	623
445	20250514	112600	240572580	9750	9750	9750	9750	0
446	20250514	112500	240572580	9750	9750	9750	9750	2
447	20250514	112400	240553080	9750	9750	9750	9750	611
448	20250514	112300	234595830	9740	9740	9740	9740	0
449	20250514	112200	234595830	9740	9740	9740	9740	0
450	20250514	112100	234595830	9740	9740	9740	9740	0
451	20250514	112000	234595830	9740	9740	9740	9740	0
452	20250514	111900	234595830	9740	9740	9740	9740	0
453	20250514	111800	234595830	9740	9740	9740	9740	50
454	20250514	111700	234108830	9760	9760	9760	9760	0
455	20250514	111600	234108830	9760	9760	9760	9760	0
456	20250514	111500	234108830	9760	9760	9760	9760	0
457	20250514	111400	234108830	9760	9740	9760	9740	331
458	20250514	111300	230880700	9740	9740	9740	9740	42
459	20250514	111200	230471620	9750	9750	9750	9750	1
460	20250514	111100	230461870	9740	9740	9740	9740	0
461	20250514	111000	230461870	9740	9740	9740	9740	203
462	20250514	110900	228484650	9740	9740	9740	9740	10
463	20250514	110800	228387250	9730	9730	9730	9730	383
464	20250514	110700	224660660	9710	9710	9710	9710	0
465	20250514	110600	224660660	9710	9710	9710	9710	200
466	20250514	110500	222718660	9710	9710	9710	9710	10
467	20250514	110400	222621560	9710	9710	9710	9710	0
468	20250514	110300	222621560	9710	9710	9710	9710	6
469	20250514	110200	222563300	9720	9720	9720	9720	200
470	20250514	110100	220619300	9720	9720	9720	9720	124
471	20250514	110000	219414020	9710	9710	9710	9710	0
472	20250514	105900	219414020	9710	9710	9710	9710	65
473	20250514	105800	218782870	9720	9715	9720	9710	279
474	20250514	105700	216071605	9710	9710	9710	9710	237
475	20250514	105600	213770335	9710	9710	9710	9710	2
476	20250514	105500	213750915	9710	9710	9710	9710	0
477	20250514	105400	213750915	9710	9710	9710	9710	0
478	20250514	105300	213750915	9710	9710	9710	9710	173
479	20250514	105200	212071085	9710	9710	9710	9710	13
480	20250514	105100	211944855	9710	9710	9710	9710	5
481	20250514	105000	211896305	9720	9710	9720	9710	302
482	20250514	104900	208960885	9720	9720	9720	9720	0
483	20250514	104800	208960885	9720	9710	9720	9710	203
484	20250514	104700	206987735	9710	9710	9710	9710	205
485	20250514	104600	204997185	9720	9710	9720	9710	442
486	20250514	104500	200702245	9710	9710	9710	9710	284
487	20250514	104400	197944605	9710	9710	9710	9710	20
488	20250514	104300	197750405	9710	9710	9710	9710	23
489	20250514	104200	197527075	9710	9730	9730	9700	423
490	20250514	104100	193411565	9720	9710	9720	9710	266
491	20250514	104000	190826635	9700	9700	9700	9700	100
492	20250514	103900	189856635	9700	9700	9700	9700	0
493	20250514	103800	189856635	9700	9700	9700	9700	500
494	20250514	103700	185006635	9710	9680	9710	9680	1306
495	20250514	103600	172329755	9700	9700	9700	9700	1
496	20250514	103500	172320055	9710	9710	9710	9710	0
497	20250514	103400	172320055	9710	9710	9710	9710	1
498	20250514	103300	172310345	9680	9680	9680	9680	0
499	20250514	103200	172310345	9680	9680	9680	9680	0
500	20250514	103100	172310345	9680	9680	9680	9680	0
501	20250514	103000	172310345	9680	9680	9680	9680	1
502	20250514	102900	172300665	9680	9680	9680	9680	40
503	20250514	102800	171913465	9720	9700	9720	9700	827
504	20250514	102700	163882965	9700	9690	9700	9690	704
505	20250514	102600	157054545	9690	9690	9690	9690	0
506	20250514	102500	157054545	9690	9690	9690	9690	0
507	20250514	102400	157054545	9690	9690	9690	9690	0
508	20250514	102300	157054545	9690	9690	9690	9690	0
509	20250514	102200	157054545	9690	9690	9690	9690	1
510	20250514	102100	157044855	9670	9670	9670	9670	0
511	20250514	102000	157044855	9670	9670	9670	9670	0
512	20250514	101900	157044855	9670	9660	9670	9660	315
513	20250514	101800	154000205	9650	9690	9690	9650	1631
514	20250514	101700	138214855	9680	9670	9680	9670	608
515	20250514	101600	132334185	9675	9675	9675	9675	0
516	20250514	101500	132334185	9675	9680	9680	9675	11
517	20250514	101400	132227710	9670	9670	9670	9670	0
518	20250514	101300	132227710	9670	9680	9680	9670	79
519	20250514	101200	131463600	9680	9690	9690	9680	188
520	20250514	101100	129643490	9680	9680	9680	9680	1
521	20250514	101000	129633810	9680	9680	9680	9680	2
522	20250514	100900	129614450	9680	9680	9680	9680	64
523	20250514	100800	128994930	9680	9680	9680	9680	12
524	20250514	100700	128878770	9670	9670	9670	9670	71
525	20250514	100600	128192200	9680	9680	9680	9680	11
526	20250514	100500	128085720	9670	9680	9680	9670	82
527	20250514	100400	127292720	9680	9680	9680	9680	2
528	20250514	100300	127273360	9680	9690	9690	9680	35
529	20250514	100200	126934550	9680	9680	9680	9680	2
530	20250514	100100	126915190	9680	9690	9690	9680	139
531	20250514	100000	125569570	9680	9680	9680	9680	90
532	20250514	095900	124698370	9690	9690	9690	9690	1
533	20250514	095800	124688680	9670	9680	9680	9670	40
534	20250514	095700	124301650	9680	9680	9680	9680	0
535	20250514	095600	124301650	9680	9680	9680	9680	217
536	20250514	095500	122201090	9680	9680	9680	9680	70
537	20250514	095400	121523490	9680	9670	9680	9670	40
538	20250514	095300	121136490	9670	9680	9680	9670	11
539	20250514	095200	121030020	9670	9680	9680	9670	77
540	20250514	095100	120285300	9690	9690	9690	9690	345
541	20250514	095000	116942250	9690	9700	9700	9690	56
542	20250514	094900	116399150	9690	9690	9690	9690	64
543	20250514	094800	115778990	9680	9670	9680	9670	357
544	20250514	094700	112324090	9670	9680	9680	9660	1038
545	20250514	094600	102291510	9680	9680	9680	9680	326
546	20250514	094500	99135830	9670	9670	9670	9670	113
547	20250514	094400	98043120	9690	9700	9700	9690	120
548	20250514	094300	96880120	9670	9690	9700	9670	820
549	20250514	094200	88928690	9670	9670	9670	9670	87
550	20250514	094100	88087400	9690	9690	9690	9690	146
551	20250514	094000	86672660	9680	9680	9680	9680	25
552	20250514	093900	86430660	9690	9690	9690	9690	2
553	20250514	093800	86411280	9690	9690	9690	9690	3
554	20250514	093700	86382210	9690	9690	9690	9690	5
555	20250514	093600	86333760	9660	9690	9690	9660	341
556	20250514	093500	83032170	9690	9690	9690	9690	2
557	20250514	093400	83012790	9700	9700	9700	9690	39
558	20250514	093300	82634780	9700	9670	9700	9670	468
559	20250514	093200	78102300	9690	9680	9690	9670	776
560	20250514	093100	70590250	9680	9680	9680	9680	20
561	20250514	093000	70396650	9670	9670	9670	9670	1
562	20250514	092900	70386980	9675	9675	9675	9675	50
563	20250514	092800	69903230	9680	9680	9680	9680	50
564	20250514	092700	69419230	9670	9670	9670	9670	92
565	20250514	092600	68529590	9670	9680	9680	9670	85
566	20250514	092500	67707620	9670	9670	9670	9670	86
567	20250514	092400	66876000	9680	9680	9680	9680	377
568	20250514	092300	63226640	9680	9680	9690	9680	360
569	20250514	092200	59738850	9690	9690	9690	9690	51
570	20250514	092100	59244660	9680	9690	9690	9680	86
571	20250514	092000	58412160	9690	9690	9690	9690	1
572	20250514	091900	58402470	9690	9690	9690	9690	103
573	20250514	091800	57404400	9660	9680	9700	9660	229
574	20250514	091700	55190540	9680	9660	9680	9660	314
575	20250514	091600	52154340	9650	9670	9670	9650	411
576	20250514	091500	48181890	9650	9650	9650	9650	7
577	20250514	091400	48114340	9650	9650	9650	9650	1245
578	20250514	091300	36100090	9640	9640	9640	9640	26
579	20250514	091200	35849450	9650	9650	9650	9650	0
580	20250514	091100	35849450	9650	9670	9670	9650	110
581	20250514	091000	34787750	9670	9650	9670	9650	544
582	20250514	090900	29531290	9640	9640	9640	9640	300
583	20250514	090800	26639290	9640	9640	9640	9640	360
584	20250514	090700	23168890	9640	9630	9640	9630	161
585	20250514	090600	21616860	9630	9630	9630	9630	0
586	20250514	090500	21616860	9630	9670	9670	9630	200
587	20250514	090400	19686860	9620	9650	9650	9620	97
588	20250514	090300	18751260	9690	9670	9690	9670	3
589	20250514	090200	18722210	9670	9680	9680	9670	102
590	20250514	090100	17734870	9660	9640	9660	9640	1152
591	20250514	090000	6629510	9640	9650	9650	9640	687