KissMeData/053160/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	191700	842636440	9700	9700	9700	9700	927
3	20250515	191600	842636440	9700	9700	9700	9700	0
4	20250515	191500	842636440	9700	9700	9700	9700	0
5	20250515	191400	842636440	9700	9700	9700	9700	0
6	20250515	191300	842636440	9700	9700	9700	9700	0
7	20250515	191200	842636440	9700	9700	9700	9700	0
8	20250515	191100	842636440	9700	9700	9700	9700	0
9	20250515	191000	842636440	9700	9700	9700	9700	0
10	20250515	190900	842636440	9700	9700	9700	9700	0
11	20250515	190800	842636440	9700	9700	9700	9700	0
12	20250515	190700	842636440	9700	9700	9700	9700	0
13	20250515	190600	842636440	9700	9700	9700	9700	0
14	20250515	190500	842636440	9700	9700	9700	9700	0
15	20250515	190400	842636440	9700	9700	9700	9700	0
16	20250515	190300	842636440	9700	9700	9700	9700	0
17	20250515	190200	842636440	9700	9700	9700	9700	0
18	20250515	190100	842636440	9700	9700	9700	9700	0
19	20250515	190000	842636440	9700	9700	9700	9700	0
20	20250515	185900	842636440	9700	9700	9700	9700	0
21	20250515	185800	842636440	9700	9700	9700	9700	0
22	20250515	185700	842636440	9700	9700	9700	9700	0
23	20250515	185600	842636440	9700	9700	9700	9700	0
24	20250515	185500	842636440	9700	9700	9700	9700	0
25	20250515	185400	842636440	9700	9700	9700	9700	0
26	20250515	185300	842636440	9700	9700	9700	9700	0
27	20250515	185200	842636440	9700	9700	9700	9700	0
28	20250515	185100	842636440	9700	9700	9700	9700	0
29	20250515	185000	842636440	9700	9700	9700	9700	0
30	20250515	184900	842636440	9700	9700	9700	9700	0
31	20250515	184800	842636440	9700	9700	9700	9700	0
32	20250515	184700	842636440	9700	9700	9700	9700	927
33	20250515	184600	842636440	9700	9700	9700	9700	0
34	20250515	184500	842636440	9700	9700	9700	9700	0
35	20250515	184400	842636440	9700	9700	9700	9700	0
36	20250515	184300	842636440	9700	9700	9700	9700	0
37	20250515	184200	842636440	9700	9700	9700	9700	0
38	20250515	184100	842636440	9700	9700	9700	9700	0
39	20250515	184000	842636440	9700	9700	9700	9700	0
40	20250515	183900	842636440	9700	9700	9700	9700	0
41	20250515	183800	842636440	9700	9700	9700	9700	0
42	20250515	183700	842636440	9700	9700	9700	9700	0
43	20250515	183600	842636440	9700	9700	9700	9700	0
44	20250515	183500	842636440	9700	9700	9700	9700	0
45	20250515	183400	842636440	9700	9700	9700	9700	0
46	20250515	183300	842636440	9700	9700	9700	9700	0
47	20250515	183200	842636440	9700	9700	9700	9700	0
48	20250515	183100	842636440	9700	9700	9700	9700	0
49	20250515	183000	842636440	9700	9700	9700	9700	0
50	20250515	182900	842636440	9700	9700	9700	9700	0
51	20250515	182800	842636440	9700	9700	9700	9700	0
52	20250515	182700	842636440	9700	9700	9700	9700	0
53	20250515	182600	842636440	9700	9700	9700	9700	0
54	20250515	182500	842636440	9700	9700	9700	9700	0
55	20250515	182400	842636440	9700	9700	9700	9700	0
56	20250515	182300	842636440	9700	9700	9700	9700	0
57	20250515	182200	842636440	9700	9700	9700	9700	0
58	20250515	182100	842636440	9700	9700	9700	9700	0
59	20250515	182000	842636440	9700	9700	9700	9700	0
60	20250515	181900	842636440	9700	9700	9700	9700	0
61	20250515	181800	842636440	9700	9700	9700	9700	0
62	20250515	181700	842636440	9700	9700	9700	9700	927
63	20250515	181600	842636440	9700	9700	9700	9700	0
64	20250515	181500	842636440	9700	9700	9700	9700	0
65	20250515	181400	842636440	9700	9700	9700	9700	0
66	20250515	181300	842636440	9700	9700	9700	9700	0
67	20250515	181200	842636440	9700	9700	9700	9700	0
68	20250515	181100	842636440	9700	9700	9700	9700	0
69	20250515	181000	842636440	9700	9700	9700	9700	0
70	20250515	180900	842636440	9700	9700	9700	9700	0
71	20250515	180800	842636440	9700	9700	9700	9700	0
72	20250515	180700	842636440	9700	9700	9700	9700	0
73	20250515	180600	842636440	9700	9700	9700	9700	0
74	20250515	180500	842636440	9700	9700	9700	9700	0
75	20250515	180400	842636440	9700	9700	9700	9700	0
76	20250515	180300	842636440	9700	9700	9700	9700	0
77	20250515	180200	842636440	9700	9700	9700	9700	0
78	20250515	180100	842636440	9700	9700	9700	9700	0
79	20250515	180000	842636440	9700	9700	9700	9700	0
80	20250515	175900	842636440	9700	9700	9700	9700	0
81	20250515	175800	842636440	9700	9700	9700	9700	0
82	20250515	175700	842636440	9700	9700	9700	9700	0
83	20250515	175600	842636440	9700	9700	9700	9700	0
84	20250515	175500	842636440	9700	9700	9700	9700	0
85	20250515	175400	842636440	9700	9700	9700	9700	0
86	20250515	175300	842636440	9700	9700	9700	9700	0
87	20250515	175200	842636440	9700	9700	9700	9700	0
88	20250515	175100	842636440	9700	9700	9700	9700	0
89	20250515	175000	842636440	9700	9700	9700	9700	0
90	20250515	174900	842636440	9700	9700	9700	9700	0
91	20250515	174800	842636440	9700	9700	9700	9700	0
92	20250515	174700	842636440	9700	9700	9700	9700	927
93	20250515	174600	842636440	9700	9700	9700	9700	0
94	20250515	174500	842636440	9700	9700	9700	9700	0
95	20250515	174400	842636440	9700	9700	9700	9700	0
96	20250515	174300	842636440	9700	9700	9700	9700	0
97	20250515	174200	842636440	9700	9700	9700	9700	0
98	20250515	174100	842636440	9700	9700	9700	9700	0
99	20250515	174000	842636440	9700	9700	9700	9700	0
100	20250515	173900	842636440	9700	9700	9700	9700	0
101	20250515	173800	842636440	9700	9700	9700	9700	0
102	20250515	173700	842636440	9700	9700	9700	9700	0
103	20250515	173600	842636440	9700	9700	9700	9700	0
104	20250515	173500	842636440	9700	9700	9700	9700	0
105	20250515	173400	842636440	9700	9700	9700	9700	0
106	20250515	173300	842636440	9700	9700	9700	9700	0
107	20250515	173200	842636440	9700	9700	9700	9700	0
108	20250515	173100	842636440	9700	9700	9700	9700	0
109	20250515	173000	842636440	9700	9700	9700	9700	0
110	20250515	172900	842636440	9700	9700	9700	9700	0
111	20250515	172800	842636440	9700	9700	9700	9700	0
112	20250515	172700	842636440	9700	9700	9700	9700	0
113	20250515	172600	842636440	9700	9700	9700	9700	0
114	20250515	172500	842636440	9700	9700	9700	9700	0
115	20250515	172400	842636440	9700	9700	9700	9700	0
116	20250515	172300	842636440	9700	9700	9700	9700	0
117	20250515	172200	842636440	9700	9700	9700	9700	0
118	20250515	172100	842636440	9700	9700	9700	9700	0
119	20250515	172000	842636440	9700	9700	9700	9700	0
120	20250515	171900	842636440	9700	9700	9700	9700	0
121	20250515	171800	842636440	9700	9700	9700	9700	0
122	20250515	171700	842636440	9700	9700	9700	9700	927
123	20250515	171600	842636440	9700	9700	9700	9700	0
124	20250515	171500	842636440	9700	9700	9700	9700	0
125	20250515	171400	842636440	9700	9700	9700	9700	0
126	20250515	171300	842636440	9700	9700	9700	9700	0
127	20250515	171200	842636440	9700	9700	9700	9700	0
128	20250515	171100	842636440	9700	9700	9700	9700	0
129	20250515	171000	842636440	9700	9700	9700	9700	0
130	20250515	170900	842636440	9700	9700	9700	9700	0
131	20250515	170800	842636440	9700	9700	9700	9700	0
132	20250515	170700	842636440	9700	9700	9700	9700	0
133	20250515	170600	842636440	9700	9700	9700	9700	0
134	20250515	170500	842636440	9700	9700	9700	9700	0
135	20250515	170400	842636440	9700	9700	9700	9700	0
136	20250515	170300	842636440	9700	9700	9700	9700	0
137	20250515	170200	842636440	9700	9700	9700	9700	0
138	20250515	170100	842636440	9700	9700	9700	9700	0
139	20250515	170000	842636440	9700	9700	9700	9700	0
140	20250515	165900	842636440	9700	9700	9700	9700	0
141	20250515	165800	842636440	9700	9700	9700	9700	0
142	20250515	165700	842636440	9700	9700	9700	9700	0
143	20250515	165600	842636440	9700	9700	9700	9700	0
144	20250515	165500	842636440	9700	9700	9700	9700	0
145	20250515	165400	842636440	9700	9700	9700	9700	0
146	20250515	165300	842636440	9700	9700	9700	9700	0
147	20250515	165200	842636440	9700	9700	9700	9700	0
148	20250515	165100	842636440	9700	9700	9700	9700	0
149	20250515	165000	842636440	9700	9700	9700	9700	0
150	20250515	164900	842636440	9700	9700	9700	9700	0
151	20250515	164800	842636440	9700	9700	9700	9700	0
152	20250515	164700	842636440	9700	9700	9700	9700	927
153	20250515	164600	842636440	9700	9700	9700	9700	0
154	20250515	164500	842636440	9700	9700	9700	9700	0
155	20250515	164400	842636440	9700	9700	9700	9700	0
156	20250515	164300	842636440	9700	9700	9700	9700	0
157	20250515	164200	842636440	9700	9700	9700	9700	0
158	20250515	164100	842636440	9700	9700	9700	9700	0
159	20250515	164000	842636440	9700	9700	9700	9700	0
160	20250515	163900	842636440	9700	9700	9700	9700	0
161	20250515	163800	842636440	9700	9700	9700	9700	0
162	20250515	163700	842636440	9700	9700	9700	9700	0
163	20250515	163600	842636440	9700	9700	9700	9700	0
164	20250515	163500	842636440	9700	9700	9700	9700	0
165	20250515	163400	842636440	9700	9700	9700	9700	0
166	20250515	163300	842636440	9700	9700	9700	9700	0
167	20250515	163200	842636440	9700	9700	9700	9700	0
168	20250515	163100	842636440	9700	9700	9700	9700	0
169	20250515	163000	842636440	9700	9700	9700	9700	0
170	20250515	162900	842636440	9700	9700	9700	9700	0
171	20250515	162800	842636440	9700	9700	9700	9700	0
172	20250515	162700	842636440	9700	9700	9700	9700	0
173	20250515	162600	842636440	9700	9700	9700	9700	0
174	20250515	162500	842636440	9700	9700	9700	9700	0
175	20250515	162400	842636440	9700	9700	9700	9700	0
176	20250515	162300	842636440	9700	9700	9700	9700	0
177	20250515	162200	842636440	9700	9700	9700	9700	0
178	20250515	162100	842636440	9700	9700	9700	9700	0
179	20250515	162000	842636440	9700	9700	9700	9700	0
180	20250515	161900	842636440	9700	9700	9700	9700	0
181	20250515	161800	842636440	9700	9700	9700	9700	0
182	20250515	161700	842636440	9700	9700	9700	9700	927
183	20250515	161600	842636440	9700	9700	9700	9700	0
184	20250515	161500	842636440	9700	9700	9700	9700	0
185	20250515	161400	842636440	9700	9700	9700	9700	0
186	20250515	161300	842636440	9700	9700	9700	9700	0
187	20250515	161200	842636440	9700	9700	9700	9700	0
188	20250515	161100	842636440	9700	9700	9700	9700	0
189	20250515	161000	842636440	9700	9700	9700	9700	0
190	20250515	160900	842636440	9700	9700	9700	9700	0
191	20250515	160800	842636440	9700	9700	9700	9700	0
192	20250515	160700	842636440	9700	9700	9700	9700	0
193	20250515	160600	842636440	9700	9700	9700	9700	0
194	20250515	160500	842636440	9700	9700	9700	9700	0
195	20250515	160400	842636440	9700	9700	9700	9700	0
196	20250515	160300	842636440	9700	9700	9700	9700	0
197	20250515	160200	842636440	9700	9700	9700	9700	0
198	20250515	160100	842636440	9700	9700	9700	9700	0
199	20250515	160000	842636440	9700	9700	9700	9700	0
200	20250515	155900	842636440	9700	9700	9700	9700	0
201	20250515	155800	842636440	9700	9700	9700	9700	0
202	20250515	155700	842636440	9700	9700	9700	9700	0
203	20250515	155600	842636440	9700	9700	9700	9700	0
204	20250515	155500	842636440	9700	9700	9700	9700	0
205	20250515	155400	842636440	9700	9700	9700	9700	0
206	20250515	155300	842636440	9700	9700	9700	9700	0
207	20250515	155200	842636440	9700	9700	9700	9700	0
208	20250515	155100	842636440	9700	9700	9700	9700	0
209	20250515	155000	842636440	9700	9700	9700	9700	0
210	20250515	154900	842636440	9700	9700	9700	9700	0
211	20250515	154800	842636440	9700	9700	9700	9700	0
212	20250515	154700	842636440	9700	9700	9700	9700	927
213	20250515	154600	842636440	9700	9700	9700	9700	0
214	20250515	154500	842636440	9700	9700	9700	9700	0
215	20250515	154400	842636440	9700	9700	9700	9700	0
216	20250515	154300	842636440	9700	9700	9700	9700	0
217	20250515	154200	842636440	9700	9700	9700	9700	0
218	20250515	154100	842636440	9700	9700	9700	9700	0
219	20250515	154000	842636440	9700	9700	9700	9700	0
220	20250515	153900	842636440	9700	9700	9700	9700	0
221	20250515	153800	842636440	9700	9700	9700	9700	0
222	20250515	153700	842636440	9700	9700	9700	9700	0
223	20250515	153600	842636440	9700	9700	9700	9700	0
224	20250515	153500	842636440	9700	9700	9700	9700	0
225	20250515	153400	842636440	9700	9700	9700	9700	0
226	20250515	153300	842636440	9700	9700	9700	9700	0
227	20250515	153200	842636440	9700	9700	9700	9700	0
228	20250515	153100	842636440	9700	9700	9700	9700	0
229	20250515	153000	842636440	9700	9700	9700	9700	927
230	20250515	152900	833644540	9660	9660	9660	9660	0
231	20250515	152800	833644540	9660	9660	9660	9660	0
232	20250515	152700	833644540	9660	9660	9660	9660	0
233	20250515	152600	833644540	9660	9660	9660	9660	0
234	20250515	152500	833644540	9660	9660	9660	9660	0
235	20250515	152400	833644540	9660	9660	9660	9660	0
236	20250515	152300	833644540	9660	9660	9660	9660	0
237	20250515	152200	833644540	9660	9660	9660	9660	0
238	20250515	152100	833644540	9660	9660	9660	9660	0
239	20250515	152000	833644540	9660	9660	9660	9660	0
240	20250515	151900	833644540	9660	9650	9660	9650	125
241	20250515	151800	832437830	9650	9640	9650	9640	102
242	20250515	151700	831454540	9630	9620	9630	9620	359
243	20250515	151600	827997860	9620	9620	9620	9620	182
244	20250515	151500	826247020	9620	9620	9620	9620	0
245	20250515	151400	826247020	9620	9630	9630	9620	10
246	20250515	151300	826150770	9630	9630	9630	9630	1
247	20250515	151200	826141140	9650	9650	9650	9650	0
248	20250515	151100	826141140	9650	9640	9650	9640	188
249	20250515	151000	824328810	9640	9640	9640	9640	138
250	20250515	150900	822998490	9640	9640	9640	9640	0
251	20250515	150800	822998490	9640	9640	9640	9640	7
252	20250515	150700	822931010	9640	9640	9640	9640	0
253	20250515	150600	822931010	9640	9640	9640	9640	101
254	20250515	150500	821957370	9620	9620	9620	9620	16
255	20250515	150400	821803450	9620	9620	9620	9620	39
256	20250515	150300	821428270	9620	9620	9620	9620	0
257	20250515	150200	821428270	9620	9610	9620	9610	310
258	20250515	150100	818447080	9610	9610	9610	9610	145
259	20250515	150000	817053630	9620	9620	9620	9620	0
260	20250515	145900	817053630	9620	9640	9640	9620	83
261	20250515	145800	816253910	9630	9610	9630	9610	195
262	20250515	145700	814376100	9630	9630	9630	9630	0
263	20250515	145600	814376100	9630	9630	9630	9630	0
264	20250515	145500	814376100	9630	9630	9640	9630	671
265	20250515	145400	807914160	9630	9630	9630	9630	0
266	20250515	145300	807914160	9630	9630	9630	9630	0
267	20250515	145200	807914160	9630	9630	9630	9630	5
268	20250515	145100	807866010	9630	9630	9630	9630	1
269	20250515	145000	807856380	9600	9620	9620	9600	11
270	20250515	144900	807750720	9590	9590	9600	9590	388
271	20250515	144800	804028260	9590	9580	9590	9580	571
272	20250515	144700	798552870	9590	9590	9590	9580	140
273	20250515	144600	797211370	9580	9580	9580	9580	1
274	20250515	144500	797201790	9580	9580	9580	9580	0
275	20250515	144400	797201790	9580	9580	9580	9580	50
276	20250515	144300	796722790	9580	9580	9580	9580	50
277	20250515	144200	796243790	9590	9590	9590	9590	0
278	20250515	144100	796243790	9590	9590	9590	9590	38
279	20250515	144000	795879370	9590	9580	9590	9580	16
280	20250515	143900	795725940	9590	9590	9590	9590	0
281	20250515	143800	795725940	9590	9590	9590	9590	1
282	20250515	143700	795716350	9590	9570	9590	9570	331
283	20250515	143600	792543080	9590	9590	9590	9590	1
284	20250515	143500	792533490	9590	9590	9590	9590	0
285	20250515	143400	792533490	9590	9590	9590	9590	11
286	20250515	143300	792428000	9550	9550	9550	9550	99
287	20250515	143200	791482550	9570	9570	9570	9570	2
288	20250515	143100	791463410	9570	9570	9570	9570	115
289	20250515	143000	790362860	9550	9560	9560	9550	490
290	20250515	142900	785682560	9550	9550	9550	9550	13
291	20250515	142800	785558410	9550	9560	9560	9550	516
292	20250515	142700	780629690	9570	9580	9580	9570	44
293	20250515	142600	780208190	9600	9600	9600	9600	400
294	20250515	142500	776368190	9590	9610	9610	9590	791
295	20250515	142400	768774570	9620	9620	9620	9620	110
296	20250515	142300	767716370	9630	9630	9630	9630	0
297	20250515	142200	767716370	9630	9630	9630	9630	0
298	20250515	142100	767716370	9630	9630	9630	9630	0
299	20250515	142000	767716370	9630	9630	9630	9630	0
300	20250515	141900	767716370	9630	9630	9630	9630	1
301	20250515	141800	767706740	9630	9630	9630	9630	195
302	20250515	141700	765828890	9600	9600	9600	9600	0
303	20250515	141600	765828890	9600	9600	9600	9600	0
304	20250515	141500	765828890	9600	9600	9600	9600	182
305	20250515	141400	764081690	9600	9600	9600	9600	200
306	20250515	141300	762161690	9600	9600	9600	9600	366
307	20250515	141200	758648090	9590	9590	9590	9590	200
308	20250515	141100	756730090	9590	9590	9590	9590	52
309	20250515	141000	756231410	9550	9610	9610	9550	2959
310	20250515	140900	727893940	9630	9630	9630	9630	0
311	20250515	140800	727893940	9630	9630	9630	9630	10
312	20250515	140700	727797640	9630	9610	9630	9600	154
313	20250515	140600	726317150	9610	9610	9610	9610	240
314	20250515	140500	724010750	9610	9630	9630	9610	783
315	20250515	140400	716472940	9640	9640	9640	9640	16
316	20250515	140300	716318700	9640	9640	9640	9640	0
317	20250515	140200	716318700	9640	9640	9640	9640	4
318	20250515	140100	716280140	9640	9640	9640	9640	1
319	20250515	140000	716270500	9630	9660	9660	9630	2893
320	20250515	135900	688377480	9650	9650	9650	9650	0
321	20250515	135800	688377480	9650	9650	9650	9650	0
322	20250515	135700	688377480	9650	9650	9650	9650	0
323	20250515	135600	688377480	9650	9650	9650	9650	0
324	20250515	135500	688377480	9650	9650	9650	9650	0
325	20250515	135400	688377480	9650	9650	9650	9650	0
326	20250515	135300	688377480	9650	9650	9650	9650	0
327	20250515	135200	688377480	9650	9650	9650	9650	17
328	20250515	135100	688213430	9680	9680	9680	9680	0
329	20250515	135000	688213430	9680	9680	9680	9680	5
330	20250515	134900	688165030	9650	9650	9650	9650	51
331	20250515	134800	687672880	9650	9650	9650	9650	12
332	20250515	134700	687557080	9650	9650	9650	9650	0
333	20250515	134600	687557080	9650	9650	9650	9650	0
334	20250515	134500	687557080	9650	9650	9650	9650	0
335	20250515	134400	687557080	9650	9650	9650	9650	431
336	20250515	134300	683397930	9650	9650	9650	9650	12
337	20250515	134200	683282130	9650	9660	9660	9650	355
338	20250515	134100	679853290	9650	9660	9660	9650	28
339	20250515	134000	679583080	9690	9690	9690	9690	0
340	20250515	133900	679583080	9690	9690	9690	9690	100
341	20250515	133800	678614080	9650	9650	9650	9650	0
342	20250515	133700	678614080	9650	9650	9650	9650	5
343	20250515	133600	678565830	9650	9650	9650	9650	14
344	20250515	133500	678430730	9660	9660	9660	9650	101
345	20250515	133400	677456060	9650	9660	9660	9650	510
346	20250515	133300	672531060	9660	9670	9670	9660	256
347	20250515	133200	670056730	9670	9670	9670	9670	0
348	20250515	133100	670056730	9670	9670	9670	9670	0
349	20250515	133000	670056730	9670	9670	9670	9670	8
350	20250515	132900	669979370	9680	9680	9680	9680	0
351	20250515	132800	669979370	9680	9680	9680	9680	7
352	20250515	132700	669911610	9660	9660	9660	9660	0
353	20250515	132600	669911610	9660	9660	9660	9660	0
354	20250515	132500	669911610	9660	9660	9660	9660	0
355	20250515	132400	669911610	9660	9660	9660	9660	0
356	20250515	132300	669911610	9660	9660	9660	9660	0
357	20250515	132200	669911610	9660	9670	9670	9660	111
358	20250515	132100	668839240	9660	9660	9660	9660	0
359	20250515	132000	668839240	9660	9660	9660	9660	0
360	20250515	131900	668839240	9660	9660	9660	9660	1
361	20250515	131800	668829580	9700	9700	9700	9700	0
362	20250515	131700	668829580	9700	9700	9700	9700	8
363	20250515	131600	668751980	9660	9660	9660	9660	0
364	20250515	131500	668751980	9660	9660	9660	9660	0
365	20250515	131400	668751980	9660	9660	9660	9660	50
366	20250515	131300	668268980	9650	9650	9650	9650	0
367	20250515	131200	668268980	9650	9670	9670	9650	136
368	20250515	131100	666954670	9660	9660	9660	9660	0
369	20250515	131000	666954670	9660	9660	9660	9660	0
370	20250515	130900	666954670	9660	9660	9660	9660	0
371	20250515	130800	666954670	9660	9660	9660	9660	333
372	20250515	130700	663737890	9660	9660	9660	9660	14
373	20250515	130600	663602650	9660	9670	9670	9660	1451
374	20250515	130500	649583890	9670	9670	9670	9670	177
375	20250515	130400	647872300	9670	9670	9670	9670	3
376	20250515	130300	647843290	9670	9670	9670	9670	300
377	20250515	130200	644942290	9670	9670	9670	9670	175
378	20250515	130100	643250040	9660	9660	9660	9660	0
379	20250515	130000	643250040	9660	9670	9670	9660	1043
380	20250515	125900	633171470	9670	9710	9710	9670	1185
381	20250515	125800	621701570	9710	9710	9710	9710	0
382	20250515	125700	621701570	9710	9710	9710	9710	44
383	20250515	125600	621274330	9690	9690	9690	9690	0
384	20250515	125500	621274330	9690	9690	9690	9690	48
385	20250515	125400	620809210	9680	9680	9680	9680	0
386	20250515	125300	620809210	9680	9680	9680	9680	0
387	20250515	125200	620809210	9680	9680	9680	9680	0
388	20250515	125100	620809210	9680	9680	9680	9680	17
389	20250515	125000	620644650	9680	9680	9680	9680	0
390	20250515	124900	620644650	9680	9680	9680	9680	0
391	20250515	124800	620644650	9680	9680	9680	9680	0
392	20250515	124700	620644650	9680	9680	9680	9680	0
393	20250515	124600	620644650	9680	9680	9680	9680	541
394	20250515	124500	615407770	9680	9690	9690	9680	185
395	20250515	124400	613616730	9690	9710	9710	9690	836
396	20250515	124300	605507680	9710	9710	9710	9710	43
397	20250515	124200	605090150	9740	9740	9740	9740	20
398	20250515	124100	604895350	9710	9720	9720	9710	2
399	20250515	124000	604875920	9750	9750	9750	9750	0
400	20250515	123900	604875920	9750	9750	9750	9750	0
401	20250515	123800	604875920	9750	9750	9750	9750	0
402	20250515	123700	604875920	9750	9750	9750	9750	50
403	20250515	123600	604388420	9750	9750	9750	9750	0
404	20250515	123500	604388420	9750	9750	9750	9750	20
405	20250515	123400	604193420	9750	9750	9750	9750	0
406	20250515	123300	604193420	9750	9750	9750	9750	0
407	20250515	123200	604193420	9750	9750	9750	9750	0
408	20250515	123100	604193420	9750	9750	9750	9750	1
409	20250515	123000	604183670	9740	9740	9740	9740	10
410	20250515	122900	604086270	9740	9740	9740	9740	0
411	20250515	122800	604086270	9740	9740	9740	9740	7
412	20250515	122700	604018090	9740	9740	9740	9740	43
413	20250515	122600	603599270	9740	9740	9740	9740	0
414	20250515	122500	603599270	9740	9740	9740	9740	0
415	20250515	122400	603599270	9740	9730	9740	9730	6
416	20250515	122300	603540880	9710	9710	9710	9710	0
417	20250515	122200	603540880	9710	9710	9710	9710	90
418	20250515	122100	602666980	9730	9730	9730	9730	201
419	20250515	122000	600711250	9730	9730	9730	9730	9
420	20250515	121900	600623680	9740	9740	9740	9740	0
421	20250515	121800	600623680	9740	9740	9750	9740	199
422	20250515	121700	598685410	9750	9750	9750	9750	0
423	20250515	121600	598685410	9750	9750	9750	9750	0
424	20250515	121500	598685410	9750	9750	9750	9750	51
425	20250515	121400	598188160	9740	9740	9740	9740	0
426	20250515	121300	598188160	9740	9740	9740	9740	0
427	20250515	121200	598188160	9740	9740	9740	9740	0
428	20250515	121100	598188160	9740	9740	9740	9740	0
429	20250515	121000	598188160	9740	9740	9740	9740	0
430	20250515	120900	598188160	9740	9740	9740	9740	0
431	20250515	120800	598188160	9740	9740	9740	9740	0
432	20250515	120700	598188160	9740	9740	9740	9740	13
433	20250515	120600	598061540	9740	9740	9740	9740	0
434	20250515	120500	598061540	9740	9740	9740	9740	0
435	20250515	120400	598061540	9740	9740	9740	9740	0
436	20250515	120300	598061540	9740	9740	9740	9740	40
437	20250515	120200	597671940	9750	9750	9750	9750	0
438	20250515	120100	597671940	9750	9750	9750	9750	10
439	20250515	120000	597574440	9740	9740	9740	9740	0
440	20250515	115900	597574440	9740	9740	9740	9740	0
441	20250515	115800	597574440	9740	9740	9740	9740	0
442	20250515	115700	597574440	9740	9740	9740	9740	0
443	20250515	115600	597574440	9740	9740	9740	9740	0
444	20250515	115500	597574440	9740	9740	9740	9740	1
445	20250515	115400	597564700	9750	9750	9750	9750	10
446	20250515	115300	597467200	9750	9750	9750	9750	0
447	20250515	115200	597467200	9750	9750	9750	9750	0
448	20250515	115100	597467200	9750	9750	9750	9750	16
449	20250515	115000	597311200	9750	9750	9750	9750	1
450	20250515	114900	597301450	9730	9730	9730	9730	0
451	20250515	114800	597301450	9730	9730	9730	9730	150
452	20250515	114700	595841950	9730	9730	9730	9730	0
453	20250515	114600	595841950	9730	9730	9730	9730	0
454	20250515	114500	595841950	9730	9730	9730	9730	0
455	20250515	114400	595841950	9730	9730	9730	9730	0
456	20250515	114300	595841950	9730	9750	9750	9730	70
457	20250515	114200	595159590	9750	9750	9750	9750	0
458	20250515	114100	595159590	9750	9750	9750	9750	100
459	20250515	114000	594184590	9750	9750	9750	9750	37
460	20250515	113900	593823840	9750	9750	9750	9750	0
461	20250515	113800	593823840	9750	9750	9750	9750	0
462	20250515	113700	593823840	9750	9750	9750	9750	0
463	20250515	113600	593823840	9750	9740	9750	9740	250
464	20250515	113500	591386360	9730	9730	9730	9730	10
465	20250515	113400	591289060	9730	9730	9730	9730	0
466	20250515	113300	591289060	9730	9730	9730	9730	26
467	20250515	113200	591036080	9730	9720	9730	9720	102
468	20250515	113100	590043770	9720	9720	9720	9720	25
469	20250515	113000	589800770	9730	9730	9730	9730	0
470	20250515	112900	589800770	9730	9730	9730	9730	4
471	20250515	112800	589761850	9750	9750	9750	9750	0
472	20250515	112700	589761850	9750	9750	9750	9750	1
473	20250515	112600	589752100	9770	9760	9770	9760	2
474	20250515	112500	589732570	9770	9770	9770	9770	0
475	20250515	112400	589732570	9770	9790	9790	9770	573
476	20250515	112300	584128910	9760	9730	9790	9720	962
477	20250515	112200	574756190	9710	9690	9710	9690	246
478	20250515	112100	572368010	9680	9680	9680	9680	0
479	20250515	112000	572368010	9680	9680	9680	9680	19
480	20250515	111900	572184090	9700	9700	9700	9700	0
481	20250515	111800	572184090	9700	9700	9700	9700	0
482	20250515	111700	572184090	9700	9700	9700	9700	0
483	20250515	111600	572184090	9700	9700	9700	9700	212
484	20250515	111500	570127690	9680	9680	9680	9680	1
485	20250515	111400	570118010	9700	9700	9700	9700	2
486	20250515	111300	570098610	9680	9680	9680	9680	6
487	20250515	111200	570040530	9680	9680	9680	9680	0
488	20250515	111100	570040530	9680	9680	9680	9680	0
489	20250515	111000	570040530	9680	9680	9680	9680	1
490	20250515	110900	570030850	9700	9670	9700	9670	31
491	20250515	110800	569730660	9710	9710	9710	9710	0
492	20250515	110700	569730660	9710	9710	9710	9710	0
493	20250515	110600	569730660	9710	9710	9710	9710	0
494	20250515	110500	569730660	9710	9700	9710	9700	103
495	20250515	110400	568730880	9700	9700	9700	9700	0
496	20250515	110300	568730880	9700	9700	9700	9700	0
497	20250515	110200	568730880	9700	9700	9700	9660	578
498	20250515	110100	563133900	9690	9690	9690	9690	0
499	20250515	110000	563133900	9690	9690	9690	9690	18
500	20250515	105900	562959480	9660	9660	9660	9660	1
501	20250515	105800	562949820	9660	9660	9660	9660	0
502	20250515	105700	562949820	9660	9660	9660	9660	0
503	20250515	105600	562949820	9660	9660	9660	9660	42
504	20250515	105500	562544100	9670	9680	9680	9670	754
505	20250515	105400	555247590	9690	9690	9690	9690	0
506	20250515	105300	555247590	9690	9690	9700	9690	149
507	20250515	105200	553802710	9690	9690	9690	9690	85
508	20250515	105100	552979060	9690	9690	9690	9690	0
509	20250515	105000	552979060	9690	9700	9700	9690	219
510	20250515	104900	550856940	9700	9700	9700	9700	0
511	20250515	104800	550856940	9700	9700	9700	9700	62
512	20250515	104700	550255540	9640	9640	9640	9640	0
513	20250515	104600	550255540	9640	9650	9650	9640	300
514	20250515	104500	547360770	9700	9700	9700	9700	0
515	20250515	104400	547360770	9700	9700	9700	9700	65
516	20250515	104300	546730270	9700	9690	9700	9690	673
517	20250515	104200	540202950	9660	9660	9660	9660	77
518	20250515	104100	539459130	9660	9660	9660	9640	1644
519	20250515	104000	523594990	9670	9660	9670	9660	21
520	20250515	103900	523392120	9660	9670	9670	9660	316
521	20250515	103800	520337550	9670	9670	9670	9670	0
522	20250515	103700	520337550	9670	9680	9680	9670	62
523	20250515	103600	519737990	9700	9700	9700	9700	0
524	20250515	103500	519737990	9700	9700	9700	9700	0
525	20250515	103400	519737990	9700	9700	9700	9700	1
526	20250515	103300	519728290	9690	9690	9690	9690	0
527	20250515	103200	519728290	9690	9700	9700	9670	561
528	20250515	103100	514296640	9700	9700	9700	9700	10
529	20250515	103000	514199640	9720	9700	9720	9700	45
530	20250515	102900	513762600	9700	9700	9700	9700	43
531	20250515	102800	513345500	9730	9730	9730	9730	0
532	20250515	102700	513345500	9730	9730	9730	9730	0
533	20250515	102600	513345500	9730	9730	9730	9730	10
534	20250515	102500	513248200	9690	9690	9690	9690	0
535	20250515	102400	513248200	9690	9690	9690	9690	0
536	20250515	102300	513248200	9690	9690	9690	9690	0
537	20250515	102200	513248200	9690	9690	9690	9690	0
538	20250515	102100	513248200	9690	9690	9690	9690	0
539	20250515	102000	513248200	9690	9690	9690	9690	0
540	20250515	101900	513248200	9690	9710	9710	9690	6
541	20250515	101800	513189960	9710	9710	9710	9710	0
542	20250515	101700	513189960	9710	9720	9720	9710	253
543	20250515	101600	510732800	9710	9690	9710	9690	39
544	20250515	101500	510354130	9710	9710	9710	9710	0
545	20250515	101400	510354130	9710	9670	9710	9670	522
546	20250515	101300	505303470	9680	9680	9680	9680	2
547	20250515	101200	505284110	9680	9680	9680	9680	0
548	20250515	101100	505284110	9680	9680	9680	9680	0
549	20250515	101000	505284110	9680	9680	9680	9680	8
550	20250515	100900	505206670	9660	9710	9710	9660	1105
551	20250515	100800	494525630	9690	9690	9690	9690	330
552	20250515	100700	491327930	9690	9680	9690	9680	64
553	20250515	100600	490708190	9670	9670	9670	9670	73
554	20250515	100500	490002280	9660	9660	9660	9660	542
555	20250515	100400	484766560	9660	9660	9660	9660	127
556	20250515	100300	483539740	9660	9660	9660	9660	313
557	20250515	100200	480516160	9655	9655	9655	9655	0
558	20250515	100100	480516160	9655	9680	9680	9650	2368
559	20250515	100000	457630280	9680	9690	9690	9680	127
560	20250515	095900	456400630	9700	9710	9710	9700	7
561	20250515	095800	456332710	9700	9730	9730	9700	1094
562	20250515	095700	445712850	9710	9720	9720	9710	216
563	20250515	095600	443614310	9700	9700	9700	9700	0
564	20250515	095500	443614310	9700	9730	9730	9690	2632
565	20250515	095400	418068220	9720	9720	9720	9720	1
566	20250515	095300	418058500	9710	9730	9740	9710	513
567	20250515	095200	413076110	9710	9710	9710	9710	0
568	20250515	095100	413076110	9710	9710	9710	9710	71
569	20250515	095000	412386700	9710	9710	9710	9700	86
570	20250515	094900	411552360	9700	9700	9700	9700	1
571	20250515	094800	411542660	9700	9700	9700	9700	0
572	20250515	094700	411542660	9700	9700	9700	9690	515
573	20250515	094600	406552110	9690	9690	9690	9690	22
574	20250515	094500	406338930	9690	9690	9690	9690	0
575	20250515	094400	406338930	9690	9720	9720	9690	500
576	20250515	094300	401493220	9720	9680	9720	9680	1234
577	20250515	094200	389514970	9660	9670	9670	9650	855
578	20250515	094100	381255740	9670	9640	9680	9640	973
579	20250515	094000	371868730	9670	9710	9710	9630	1086
580	20250515	093900	361377930	9700	9670	9700	9650	555
581	20250515	093800	356009560	9700	9860	9860	9690	9763
582	20250515	093700	260322930	9870	9880	9880	9870	1054
583	20250515	093600	249912810	9890	9900	9900	9890	1137
584	20250515	093500	238658460	9890	9890	9890	9890	0
585	20250515	093400	238658460	9890	9930	9930	9890	1681
586	20250515	093300	222004220	9920	9920	9920	9920	10
587	20250515	093200	221905020	9920	9940	9940	9920	17
588	20250515	093100	221736320	9920	9920	9920	9920	59
589	20250515	093000	221151040	9930	9930	9930	9930	1
590	20250515	092900	221141110	9920	9920	9920	9920	103
591	20250515	092800	220119350	9910	9930	9930	9910	292
592	20250515	092700	217223110	9950	9950	9950	9950	19
593	20250515	092600	217034060	9960	9960	9960	9960	10
594	20250515	092500	216934460	9960	9950	9960	9950	791
595	20250515	092400	209063910	9950	9950	9950	9950	1
596	20250515	092300	209053960	9920	9920	9920	9920	0
597	20250515	092200	209053960	9920	9980	9980	9920	90
598	20250515	092100	208160720	9990	9990	9990	9990	200
599	20250515	092000	206162720	9990	9950	9990	9950	1031
600	20250515	091900	195883290	9890	9900	9940	9890	594
601	20250515	091800	190001670	9900	9900	9900	9900	114
602	20250515	091700	188873070	9900	9900	9900	9900	17
603	20250515	091600	188704770	9890	9890	9900	9890	66
604	20250515	091500	188051950	9890	9890	9890	9890	284
605	20250515	091400	185243190	9890	9890	9890	9890	200
606	20250515	091300	183265190	9910	9910	9910	9910	75
607	20250515	091200	182521940	9910	9910	9910	9890	531
608	20250515	091100	177263460	9920	9970	9970	9920	475
609	20250515	091000	172538610	9960	9960	9980	9960	555
610	20250515	090900	167005410	9960	9910	9960	9910	233
611	20250515	090800	164695880	9910	9880	9950	9880	439
612	20250515	090700	160349270	9880	9890	9890	9880	198
613	20250515	090600	158392110	9900	9950	9950	9900	555
614	20250515	090500	152895440	9920	9940	9940	9920	449
615	20250515	090400	148439600	9940	9970	9970	9930	1457
616	20250515	090300	133946450	9970	10050	10050	9950	3680
617	20250515	090200	97246750	10070	10120	10120	10030	2055
618	20250515	090100	76522030	10130	10260	10260	10130	612
619	20250515	090000	70312450	10240	10110	10240	10080	6948