KissMeData/060720/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	192300	372662170	9700	9700	9700	9700	610
3	20250515	192200	372662170	9700	9700	9700	9700	0
4	20250515	192100	372662170	9700	9700	9700	9700	0
5	20250515	192000	372662170	9700	9700	9700	9700	0
6	20250515	191900	372662170	9700	9700	9700	9700	0
7	20250515	191800	372662170	9700	9700	9700	9700	0
8	20250515	191700	372662170	9700	9700	9700	9700	0
9	20250515	191600	372662170	9700	9700	9700	9700	0
10	20250515	191500	372662170	9700	9700	9700	9700	0
11	20250515	191400	372662170	9700	9700	9700	9700	0
12	20250515	191300	372662170	9700	9700	9700	9700	0
13	20250515	191200	372662170	9700	9700	9700	9700	0
14	20250515	191100	372662170	9700	9700	9700	9700	0
15	20250515	191000	372662170	9700	9700	9700	9700	0
16	20250515	190900	372662170	9700	9700	9700	9700	0
17	20250515	190800	372662170	9700	9700	9700	9700	0
18	20250515	190700	372662170	9700	9700	9700	9700	0
19	20250515	190600	372662170	9700	9700	9700	9700	0
20	20250515	190500	372662170	9700	9700	9700	9700	0
21	20250515	190400	372662170	9700	9700	9700	9700	0
22	20250515	190300	372662170	9700	9700	9700	9700	0
23	20250515	190200	372662170	9700	9700	9700	9700	0
24	20250515	190100	372662170	9700	9700	9700	9700	0
25	20250515	190000	372662170	9700	9700	9700	9700	0
26	20250515	185900	372662170	9700	9700	9700	9700	0
27	20250515	185800	372662170	9700	9700	9700	9700	0
28	20250515	185700	372662170	9700	9700	9700	9700	0
29	20250515	185600	372662170	9700	9700	9700	9700	0
30	20250515	185500	372662170	9700	9700	9700	9700	0
31	20250515	185400	372662170	9700	9700	9700	9700	0
32	20250515	185300	372662170	9700	9700	9700	9700	610
33	20250515	185200	372662170	9700	9700	9700	9700	0
34	20250515	185100	372662170	9700	9700	9700	9700	0
35	20250515	185000	372662170	9700	9700	9700	9700	0
36	20250515	184900	372662170	9700	9700	9700	9700	0
37	20250515	184800	372662170	9700	9700	9700	9700	0
38	20250515	184700	372662170	9700	9700	9700	9700	0
39	20250515	184600	372662170	9700	9700	9700	9700	0
40	20250515	184500	372662170	9700	9700	9700	9700	0
41	20250515	184400	372662170	9700	9700	9700	9700	0
42	20250515	184300	372662170	9700	9700	9700	9700	0
43	20250515	184200	372662170	9700	9700	9700	9700	0
44	20250515	184100	372662170	9700	9700	9700	9700	0
45	20250515	184000	372662170	9700	9700	9700	9700	0
46	20250515	183900	372662170	9700	9700	9700	9700	0
47	20250515	183800	372662170	9700	9700	9700	9700	0
48	20250515	183700	372662170	9700	9700	9700	9700	0
49	20250515	183600	372662170	9700	9700	9700	9700	0
50	20250515	183500	372662170	9700	9700	9700	9700	0
51	20250515	183400	372662170	9700	9700	9700	9700	0
52	20250515	183300	372662170	9700	9700	9700	9700	0
53	20250515	183200	372662170	9700	9700	9700	9700	0
54	20250515	183100	372662170	9700	9700	9700	9700	0
55	20250515	183000	372662170	9700	9700	9700	9700	0
56	20250515	182900	372662170	9700	9700	9700	9700	0
57	20250515	182800	372662170	9700	9700	9700	9700	0
58	20250515	182700	372662170	9700	9700	9700	9700	0
59	20250515	182600	372662170	9700	9700	9700	9700	0
60	20250515	182500	372662170	9700	9700	9700	9700	0
61	20250515	182400	372662170	9700	9700	9700	9700	0
62	20250515	182300	372662170	9700	9700	9700	9700	610
63	20250515	182200	372662170	9700	9700	9700	9700	0
64	20250515	182100	372662170	9700	9700	9700	9700	0
65	20250515	182000	372662170	9700	9700	9700	9700	0
66	20250515	181900	372662170	9700	9700	9700	9700	0
67	20250515	181800	372662170	9700	9700	9700	9700	0
68	20250515	181700	372662170	9700	9700	9700	9700	0
69	20250515	181600	372662170	9700	9700	9700	9700	0
70	20250515	181500	372662170	9700	9700	9700	9700	0
71	20250515	181400	372662170	9700	9700	9700	9700	0
72	20250515	181300	372662170	9700	9700	9700	9700	0
73	20250515	181200	372662170	9700	9700	9700	9700	0
74	20250515	181100	372662170	9700	9700	9700	9700	0
75	20250515	181000	372662170	9700	9700	9700	9700	0
76	20250515	180900	372662170	9700	9700	9700	9700	0
77	20250515	180800	372662170	9700	9700	9700	9700	0
78	20250515	180700	372662170	9700	9700	9700	9700	0
79	20250515	180600	372662170	9700	9700	9700	9700	0
80	20250515	180500	372662170	9700	9700	9700	9700	0
81	20250515	180400	372662170	9700	9700	9700	9700	0
82	20250515	180300	372662170	9700	9700	9700	9700	0
83	20250515	180200	372662170	9700	9700	9700	9700	0
84	20250515	180100	372662170	9700	9700	9700	9700	0
85	20250515	180000	372662170	9700	9700	9700	9700	0
86	20250515	175900	372662170	9700	9700	9700	9700	0
87	20250515	175800	372662170	9700	9700	9700	9700	0
88	20250515	175700	372662170	9700	9700	9700	9700	0
89	20250515	175600	372662170	9700	9700	9700	9700	0
90	20250515	175500	372662170	9700	9700	9700	9700	0
91	20250515	175400	372662170	9700	9700	9700	9700	0
92	20250515	175300	372662170	9700	9700	9700	9700	610
93	20250515	175200	372662170	9700	9700	9700	9700	0
94	20250515	175100	372662170	9700	9700	9700	9700	0
95	20250515	175000	372662170	9700	9700	9700	9700	0
96	20250515	174900	372662170	9700	9700	9700	9700	0
97	20250515	174800	372662170	9700	9700	9700	9700	0
98	20250515	174700	372662170	9700	9700	9700	9700	0
99	20250515	174600	372662170	9700	9700	9700	9700	0
100	20250515	174500	372662170	9700	9700	9700	9700	0
101	20250515	174400	372662170	9700	9700	9700	9700	0
102	20250515	174300	372662170	9700	9700	9700	9700	0
103	20250515	174200	372662170	9700	9700	9700	9700	0
104	20250515	174100	372662170	9700	9700	9700	9700	0
105	20250515	174000	372662170	9700	9700	9700	9700	0
106	20250515	173900	372662170	9700	9700	9700	9700	0
107	20250515	173800	372662170	9700	9700	9700	9700	0
108	20250515	173700	372662170	9700	9700	9700	9700	0
109	20250515	173600	372662170	9700	9700	9700	9700	0
110	20250515	173500	372662170	9700	9700	9700	9700	0
111	20250515	173400	372662170	9700	9700	9700	9700	0
112	20250515	173300	372662170	9700	9700	9700	9700	0
113	20250515	173200	372662170	9700	9700	9700	9700	0
114	20250515	173100	372662170	9700	9700	9700	9700	0
115	20250515	173000	372662170	9700	9700	9700	9700	0
116	20250515	172900	372662170	9700	9700	9700	9700	0
117	20250515	172800	372662170	9700	9700	9700	9700	0
118	20250515	172700	372662170	9700	9700	9700	9700	0
119	20250515	172600	372662170	9700	9700	9700	9700	0
120	20250515	172500	372662170	9700	9700	9700	9700	0
121	20250515	172400	372662170	9700	9700	9700	9700	0
122	20250515	172300	372662170	9700	9700	9700	9700	610
123	20250515	172200	372662170	9700	9700	9700	9700	0
124	20250515	172100	372662170	9700	9700	9700	9700	0
125	20250515	172000	372662170	9700	9700	9700	9700	0
126	20250515	171900	372662170	9700	9700	9700	9700	0
127	20250515	171800	372662170	9700	9700	9700	9700	0
128	20250515	171700	372662170	9700	9700	9700	9700	0
129	20250515	171600	372662170	9700	9700	9700	9700	0
130	20250515	171500	372662170	9700	9700	9700	9700	0
131	20250515	171400	372662170	9700	9700	9700	9700	0
132	20250515	171300	372662170	9700	9700	9700	9700	0
133	20250515	171200	372662170	9700	9700	9700	9700	0
134	20250515	171100	372662170	9700	9700	9700	9700	0
135	20250515	171000	372662170	9700	9700	9700	9700	0
136	20250515	170900	372662170	9700	9700	9700	9700	0
137	20250515	170800	372662170	9700	9700	9700	9700	0
138	20250515	170700	372662170	9700	9700	9700	9700	0
139	20250515	170600	372662170	9700	9700	9700	9700	0
140	20250515	170500	372662170	9700	9700	9700	9700	0
141	20250515	170400	372662170	9700	9700	9700	9700	0
142	20250515	170300	372662170	9700	9700	9700	9700	0
143	20250515	170200	372662170	9700	9700	9700	9700	0
144	20250515	170100	372662170	9700	9700	9700	9700	0
145	20250515	170000	372662170	9700	9700	9700	9700	0
146	20250515	165900	372662170	9700	9700	9700	9700	0
147	20250515	165800	372662170	9700	9700	9700	9700	0
148	20250515	165700	372662170	9700	9700	9700	9700	0
149	20250515	165600	372662170	9700	9700	9700	9700	0
150	20250515	165500	372662170	9700	9700	9700	9700	0
151	20250515	165400	372662170	9700	9700	9700	9700	0
152	20250515	165300	372662170	9700	9700	9700	9700	610
153	20250515	165200	372662170	9700	9700	9700	9700	0
154	20250515	165100	372662170	9700	9700	9700	9700	0
155	20250515	165000	372662170	9700	9700	9700	9700	0
156	20250515	164900	372662170	9700	9700	9700	9700	0
157	20250515	164800	372662170	9700	9700	9700	9700	0
158	20250515	164700	372662170	9700	9700	9700	9700	0
159	20250515	164600	372662170	9700	9700	9700	9700	0
160	20250515	164500	372662170	9700	9700	9700	9700	0
161	20250515	164400	372662170	9700	9700	9700	9700	0
162	20250515	164300	372662170	9700	9700	9700	9700	0
163	20250515	164200	372662170	9700	9700	9700	9700	0
164	20250515	164100	372662170	9700	9700	9700	9700	0
165	20250515	164000	372662170	9700	9700	9700	9700	0
166	20250515	163900	372662170	9700	9700	9700	9700	0
167	20250515	163800	372662170	9700	9700	9700	9700	0
168	20250515	163700	372662170	9700	9700	9700	9700	0
169	20250515	163600	372662170	9700	9700	9700	9700	0
170	20250515	163500	372662170	9700	9700	9700	9700	0
171	20250515	163400	372662170	9700	9700	9700	9700	0
172	20250515	163300	372662170	9700	9700	9700	9700	0
173	20250515	163200	372662170	9700	9700	9700	9700	0
174	20250515	163100	372662170	9700	9700	9700	9700	0
175	20250515	163000	372662170	9700	9700	9700	9700	0
176	20250515	162900	372662170	9700	9700	9700	9700	0
177	20250515	162800	372662170	9700	9700	9700	9700	0
178	20250515	162700	372662170	9700	9700	9700	9700	0
179	20250515	162600	372662170	9700	9700	9700	9700	0
180	20250515	162500	372662170	9700	9700	9700	9700	0
181	20250515	162400	372662170	9700	9700	9700	9700	0
182	20250515	162300	372662170	9700	9700	9700	9700	610
183	20250515	162200	372662170	9700	9700	9700	9700	0
184	20250515	162100	372662170	9700	9700	9700	9700	0
185	20250515	162000	372662170	9700	9700	9700	9700	0
186	20250515	161900	372662170	9700	9700	9700	9700	0
187	20250515	161800	372662170	9700	9700	9700	9700	0
188	20250515	161700	372662170	9700	9700	9700	9700	0
189	20250515	161600	372662170	9700	9700	9700	9700	0
190	20250515	161500	372662170	9700	9700	9700	9700	0
191	20250515	161400	372662170	9700	9700	9700	9700	0
192	20250515	161300	372662170	9700	9700	9700	9700	0
193	20250515	161200	372662170	9700	9700	9700	9700	0
194	20250515	161100	372662170	9700	9700	9700	9700	0
195	20250515	161000	372662170	9700	9700	9700	9700	0
196	20250515	160900	372662170	9700	9700	9700	9700	0
197	20250515	160800	372662170	9700	9700	9700	9700	0
198	20250515	160700	372662170	9700	9700	9700	9700	0
199	20250515	160600	372662170	9700	9700	9700	9700	0
200	20250515	160500	372662170	9700	9700	9700	9700	0
201	20250515	160400	372662170	9700	9700	9700	9700	0
202	20250515	160300	372662170	9700	9700	9700	9700	0
203	20250515	160200	372662170	9700	9700	9700	9700	0
204	20250515	160100	372662170	9700	9700	9700	9700	0
205	20250515	160000	372662170	9700	9700	9700	9700	0
206	20250515	155900	372662170	9700	9700	9700	9700	0
207	20250515	155800	372662170	9700	9700	9700	9700	0
208	20250515	155700	372662170	9700	9700	9700	9700	0
209	20250515	155600	372662170	9700	9700	9700	9700	0
210	20250515	155500	372662170	9700	9700	9700	9700	0
211	20250515	155400	372662170	9700	9700	9700	9700	0
212	20250515	155300	372662170	9700	9700	9700	9700	610
213	20250515	155200	372662170	9700	9700	9700	9700	0
214	20250515	155100	372662170	9700	9700	9700	9700	0
215	20250515	155000	372662170	9700	9700	9700	9700	0
216	20250515	154900	372662170	9700	9700	9700	9700	0
217	20250515	154800	372662170	9700	9700	9700	9700	0
218	20250515	154700	372662170	9700	9700	9700	9700	0
219	20250515	154600	372662170	9700	9700	9700	9700	0
220	20250515	154500	372662170	9700	9700	9700	9700	0
221	20250515	154400	372662170	9700	9700	9700	9700	0
222	20250515	154300	372662170	9700	9700	9700	9700	0
223	20250515	154200	372662170	9700	9700	9700	9700	0
224	20250515	154100	372662170	9700	9700	9700	9700	0
225	20250515	154000	372662170	9700	9700	9700	9700	0
226	20250515	153900	372662170	9700	9700	9700	9700	0
227	20250515	153800	372662170	9700	9700	9700	9700	0
228	20250515	153700	372662170	9700	9700	9700	9700	0
229	20250515	153600	372662170	9700	9700	9700	9700	0
230	20250515	153500	372662170	9700	9700	9700	9700	0
231	20250515	153400	372662170	9700	9700	9700	9700	0
232	20250515	153300	372662170	9700	9700	9700	9700	0
233	20250515	153200	372662170	9700	9700	9700	9700	0
234	20250515	153100	372662170	9700	9700	9700	9700	0
235	20250515	153000	372662170	9700	9700	9700	9700	610
236	20250515	152900	366745170	9710	9710	9710	9710	0
237	20250515	152800	366745170	9710	9710	9710	9710	0
238	20250515	152700	366745170	9710	9710	9710	9710	0
239	20250515	152600	366745170	9710	9710	9710	9710	0
240	20250515	152500	366745170	9710	9710	9710	9710	0
241	20250515	152400	366745170	9710	9710	9710	9710	0
242	20250515	152300	366745170	9710	9710	9710	9710	0
243	20250515	152200	366745170	9710	9710	9710	9710	0
244	20250515	152100	366745170	9710	9710	9710	9710	0
245	20250515	152000	366745170	9710	9710	9710	9710	0
246	20250515	151900	366745170	9710	9710	9710	9700	748
247	20250515	151800	359483170	9710	9710	9710	9710	10
248	20250515	151700	359386070	9710	9720	9720	9710	21
249	20250515	151600	359182150	9710	9710	9710	9710	78
250	20250515	151500	358424770	9710	9710	9710	9710	0
251	20250515	151400	358424770	9710	9710	9710	9710	0
252	20250515	151300	358424770	9710	9710	9710	9710	0
253	20250515	151200	358424770	9710	9720	9720	9710	159
254	20250515	151100	356879370	9720	9720	9720	9720	52
255	20250515	151000	356373930	9730	9710	9730	9710	1913
256	20250515	150900	337786450	9710	9710	9710	9710	10
257	20250515	150800	337689350	9720	9720	9720	9720	0
258	20250515	150700	337689350	9720	9720	9720	9720	0
259	20250515	150600	337689350	9720	9720	9720	9720	2
260	20250515	150500	337669910	9710	9720	9720	9710	53
261	20250515	150400	337155270	9720	9720	9720	9720	0
262	20250515	150300	337155270	9720	9720	9720	9720	0
263	20250515	150200	337155270	9720	9720	9720	9720	10
264	20250515	150100	337058070	9720	9720	9720	9720	149
265	20250515	150000	335609790	9720	9720	9720	9720	0
266	20250515	145900	335609790	9720	9720	9720	9720	0
267	20250515	145800	335609790	9720	9720	9720	9720	39
268	20250515	145700	335230710	9720	9720	9720	9720	0
269	20250515	145600	335230710	9720	9720	9720	9720	72
270	20250515	145500	334530870	9720	9720	9720	9720	0
271	20250515	145400	334530870	9720	9720	9720	9720	5
272	20250515	145300	334482270	9720	9720	9720	9720	10
273	20250515	145200	334385070	9710	9710	9710	9710	17
274	20250515	145100	334220000	9710	9710	9710	9710	0
275	20250515	145000	334220000	9710	9710	9710	9710	123
276	20250515	144900	333025670	9720	9720	9720	9720	0
277	20250515	144800	333025670	9720	9710	9720	9710	61
278	20250515	144700	332433150	9710	9720	9720	9710	30
279	20250515	144600	332141740	9730	9730	9730	9730	0
280	20250515	144500	332141740	9730	9730	9730	9730	100
281	20250515	144400	331168740	9740	9740	9740	9740	0
282	20250515	144300	331168740	9740	9740	9740	9740	1
283	20250515	144200	331159000	9720	9720	9720	9720	1
284	20250515	144100	331149280	9720	9720	9720	9720	10
285	20250515	144000	331052080	9730	9730	9730	9730	157
286	20250515	143900	329524470	9730	9730	9730	9730	0
287	20250515	143800	329524470	9730	9720	9730	9720	163
288	20250515	143700	327938950	9720	9720	9720	9720	0
289	20250515	143600	327938950	9720	9720	9720	9720	10
290	20250515	143500	327841750	9720	9720	9720	9720	296
291	20250515	143400	324964630	9720	9720	9720	9720	10
292	20250515	143300	324867430	9710	9720	9720	9710	153
293	20250515	143200	323380300	9720	9720	9720	9720	0
294	20250515	143100	323380300	9720	9720	9720	9720	0
295	20250515	143000	323380300	9720	9720	9720	9720	0
296	20250515	142900	323380300	9720	9720	9720	9720	287
297	20250515	142800	320590660	9720	9730	9730	9720	515
298	20250515	142700	315579810	9740	9740	9740	9740	7
299	20250515	142600	315511630	9730	9740	9740	9730	59
300	20250515	142500	314936990	9740	9740	9740	9740	8
301	20250515	142400	314859070	9740	9740	9740	9740	0
302	20250515	142300	314859070	9740	9740	9740	9740	0
303	20250515	142200	314859070	9740	9740	9740	9740	18
304	20250515	142100	314683750	9740	9740	9740	9740	318
305	20250515	142000	311586430	9740	9740	9740	9740	117
306	20250515	141900	310446850	9760	9760	9760	9760	1
307	20250515	141800	310437090	9750	9750	9750	9750	0
308	20250515	141700	310437090	9750	9750	9750	9750	0
309	20250515	141600	310437090	9750	9750	9750	9750	0
310	20250515	141500	310437090	9750	9750	9750	9750	22
311	20250515	141400	310222590	9750	9750	9750	9750	0
312	20250515	141300	310222590	9750	9750	9750	9750	375
313	20250515	141200	306566340	9760	9760	9760	9760	0
314	20250515	141100	306566340	9760	9760	9760	9760	1
315	20250515	141000	306556580	9750	9750	9750	9750	0
316	20250515	140900	306556580	9750	9750	9750	9750	0
317	20250515	140800	306556580	9750	9750	9750	9750	51
318	20250515	140700	306059330	9760	9760	9760	9760	10
319	20250515	140600	305961730	9750	9750	9750	9750	0
320	20250515	140500	305961730	9750	9750	9750	9750	196
321	20250515	140400	304050730	9760	9760	9760	9760	14
322	20250515	140300	303914090	9760	9760	9760	9760	200
323	20250515	140200	301962090	9740	9770	9770	9740	191
324	20250515	140100	300099830	9750	9750	9750	9750	0
325	20250515	140000	300099830	9750	9750	9750	9750	23
326	20250515	135900	299875580	9750	9750	9750	9750	0
327	20250515	135800	299875580	9750	9750	9750	9750	0
328	20250515	135700	299875580	9750	9750	9750	9750	0
329	20250515	135600	299875580	9750	9750	9750	9750	78
330	20250515	135500	299115080	9770	9770	9770	9770	1
331	20250515	135400	299105310	9760	9770	9770	9760	123
332	20250515	135300	297904070	9770	9770	9770	9770	139
333	20250515	135200	296546040	9760	9760	9760	9760	147
334	20250515	135100	295111320	9750	9750	9750	9750	0
335	20250515	135000	295111320	9750	9750	9750	9750	0
336	20250515	134900	295111320	9750	9750	9750	9750	333
337	20250515	134800	291864570	9740	9740	9740	9740	10
338	20250515	134700	291767170	9740	9750	9750	9740	145
339	20250515	134600	290353520	9760	9760	9760	9760	13
340	20250515	134500	290226640	9760	9760	9760	9760	0
341	20250515	134400	290226640	9760	9760	9760	9760	0
342	20250515	134300	290226640	9760	9760	9760	9760	0
343	20250515	134200	290226640	9760	9760	9760	9760	20
344	20250515	134100	290031440	9760	9760	9760	9760	0
345	20250515	134000	290031440	9760	9750	9760	9750	416
346	20250515	133900	285971710	9760	9760	9760	9760	200
347	20250515	133800	284019710	9750	9750	9750	9750	27
348	20250515	133700	283756460	9760	9760	9760	9760	25
349	20250515	133600	283512460	9760	9760	9760	9760	1
350	20250515	133500	283502700	9750	9760	9760	9750	239
351	20250515	133400	281170080	9780	9780	9780	9780	0
352	20250515	133300	281170080	9780	9780	9780	9780	7
353	20250515	133200	281101620	9780	9770	9780	9710	3203
354	20250515	133100	249910680	9770	9770	9770	9770	0
355	20250515	133000	249910680	9770	9770	9770	9770	0
356	20250515	132900	249910680	9770	9770	9770	9770	0
357	20250515	132800	249910680	9770	9770	9770	9770	0
358	20250515	132700	249910680	9770	9780	9780	9770	96
359	20250515	132600	248972100	9780	9780	9780	9780	99
360	20250515	132500	248003880	9780	9780	9780	9780	0
361	20250515	132400	248003880	9780	9780	9780	9780	27
362	20250515	132300	247739820	9780	9780	9780	9780	0
363	20250515	132200	247739820	9780	9770	9780	9770	240
364	20250515	132100	245394860	9770	9770	9770	9770	2
365	20250515	132000	245375320	9780	9780	9780	9780	0
366	20250515	131900	245375320	9780	9780	9780	9780	22
367	20250515	131800	245160160	9780	9780	9780	9780	89
368	20250515	131700	244289740	9780	9760	9790	9760	174
369	20250515	131600	242590820	9790	9790	9790	9770	172
370	20250515	131500	240910200	9790	9790	9790	9790	0
371	20250515	131400	240910200	9790	9790	9790	9790	0
372	20250515	131300	240910200	9790	9790	9790	9790	0
373	20250515	131200	240910200	9790	9770	9790	9770	328
374	20250515	131100	237705260	9780	9780	9780	9780	12
375	20250515	131000	237587900	9770	9770	9770	9770	0
376	20250515	130900	237587900	9770	9770	9770	9770	0
377	20250515	130800	237587900	9770	9770	9770	9770	5
378	20250515	130700	237539050	9800	9790	9800	9790	112
379	20250515	130600	236442510	9770	9770	9770	9770	0
380	20250515	130500	236442510	9770	9780	9780	9770	74
381	20250515	130400	235719190	9790	9780	9790	9780	3
382	20250515	130300	235689830	9780	9780	9780	9780	58
383	20250515	130200	235122590	9780	9780	9780	9780	98
384	20250515	130100	234164150	9780	9780	9780	9780	2
385	20250515	130000	234144590	9780	9780	9780	9780	0
386	20250515	125900	234144590	9780	9780	9780	9780	0
387	20250515	125800	234144590	9780	9780	9780	9780	3
388	20250515	125700	234115250	9780	9780	9780	9780	5
389	20250515	125600	234066350	9770	9770	9770	9770	60
390	20250515	125500	233480150	9770	9760	9770	9760	3
391	20250515	125400	233450850	9770	9770	9770	9770	0
392	20250515	125300	233450850	9770	9770	9770	9770	2
393	20250515	125200	233431310	9760	9760	9760	9760	0
394	20250515	125100	233431310	9760	9770	9770	9760	6
395	20250515	125000	233372700	9770	9760	9770	9760	10
396	20250515	124900	233275090	9770	9770	9770	9770	1
397	20250515	124800	233265320	9770	9770	9770	9770	1
398	20250515	124700	233255550	9770	9770	9770	9770	2
399	20250515	124600	233236010	9770	9770	9770	9770	1
400	20250515	124500	233226240	9770	9770	9770	9770	1
401	20250515	124400	233216470	9770	9770	9770	9770	2
402	20250515	124300	233196930	9770	9770	9770	9770	2
403	20250515	124200	233177390	9770	9770	9770	9770	2
404	20250515	124100	233157850	9770	9770	9770	9770	3
405	20250515	124000	233128540	9770	9770	9770	9770	57
406	20250515	123900	232571650	9770	9770	9770	9770	0
407	20250515	123800	232571650	9770	9770	9770	9770	22
408	20250515	123700	232356710	9770	9770	9770	9770	0
409	20250515	123600	232356710	9770	9770	9770	9770	1
410	20250515	123500	232346940	9770	9770	9770	9770	4
411	20250515	123400	232307860	9780	9780	9780	9780	0
412	20250515	123300	232307860	9780	9780	9780	9760	161
413	20250515	123200	230735440	9780	9790	9790	9780	8
414	20250515	123100	230657170	9780	9780	9780	9780	0
415	20250515	123000	230657170	9780	9780	9780	9780	54
416	20250515	122900	230129050	9760	9760	9760	9760	0
417	20250515	122800	230129050	9760	9760	9760	9760	0
418	20250515	122700	230129050	9760	9770	9770	9760	147
419	20250515	122600	228693940	9760	9760	9760	9760	0
420	20250515	122500	228693940	9760	9760	9760	9760	0
421	20250515	122400	228693940	9760	9760	9760	9760	0
422	20250515	122300	228693940	9760	9760	9760	9760	2
423	20250515	122200	228674420	9760	9760	9760	9760	0
424	20250515	122100	228674420	9760	9770	9790	9760	916
425	20250515	122000	219731210	9800	9800	9800	9800	0
426	20250515	121900	219731210	9800	9800	9800	9800	0
427	20250515	121800	219731210	9800	9800	9800	9800	0
428	20250515	121700	219731210	9800	9800	9800	9800	1
429	20250515	121600	219721410	9770	9780	9800	9770	10
430	20250515	121500	219623470	9780	9780	9780	9780	1
431	20250515	121400	219613690	9770	9770	9770	9770	0
432	20250515	121300	219613690	9770	9780	9780	9770	65
433	20250515	121200	218978050	9800	9800	9800	9800	37
434	20250515	121100	218615450	9780	9790	9790	9780	91
435	20250515	121000	217724630	9800	9800	9800	9800	0
436	20250515	120900	217724630	9800	9800	9800	9800	3
437	20250515	120800	217695230	9800	9800	9800	9800	1
438	20250515	120700	217685430	9800	9800	9800	9800	0
439	20250515	120600	217685430	9800	9800	9800	9800	1
440	20250515	120500	217675630	9800	9800	9800	9800	0
441	20250515	120400	217675630	9800	9800	9800	9800	0
442	20250515	120300	217675630	9800	9800	9800	9800	0
443	20250515	120200	217675630	9800	9800	9800	9800	0
444	20250515	120100	217675630	9800	9800	9800	9800	0
445	20250515	120000	217675630	9800	9800	9800	9800	9
446	20250515	115900	217587430	9800	9800	9800	9800	1
447	20250515	115800	217577630	9800	9780	9800	9780	28
448	20250515	115700	217303750	9780	9780	9780	9780	0
449	20250515	115600	217303750	9780	9780	9780	9780	0
450	20250515	115500	217303750	9780	9780	9780	9780	1
451	20250515	115400	217293970	9790	9790	9790	9790	5
452	20250515	115300	217245020	9790	9790	9790	9790	0
453	20250515	115200	217245020	9790	9800	9800	9790	21
454	20250515	115100	217039230	9800	9800	9800	9800	1
455	20250515	115000	217029430	9810	9810	9810	9810	0
456	20250515	114900	217029430	9810	9810	9810	9810	0
457	20250515	114800	217029430	9810	9790	9810	9760	109
458	20250515	114700	215963440	9790	9820	9820	9790	13
459	20250515	114600	215835910	9790	9800	9820	9790	270
460	20250515	114500	213187130	9810	9810	9810	9810	2
461	20250515	114400	213167510	9810	9810	9810	9810	1
462	20250515	114300	213157700	9800	9800	9800	9800	14
463	20250515	114200	213020500	9810	9810	9810	9810	2
464	20250515	114100	213000880	9800	9800	9800	9800	0
465	20250515	114000	213000880	9800	9800	9800	9800	17
466	20250515	113900	212834280	9810	9810	9810	9810	0
467	20250515	113800	212834280	9810	9810	9810	9810	2
468	20250515	113700	212814660	9810	9810	9810	9810	0
469	20250515	113600	212814660	9810	9810	9810	9810	2
470	20250515	113500	212795040	9810	9810	9810	9810	28
471	20250515	113400	212520360	9800	9800	9800	9800	0
472	20250515	113300	212520360	9800	9800	9800	9800	11
473	20250515	113200	212412560	9810	9810	9810	9810	0
474	20250515	113100	212412560	9810	9810	9810	9810	2
475	20250515	113000	212392940	9800	9810	9810	9800	18
476	20250515	112900	212216530	9810	9810	9810	9810	0
477	20250515	112800	212216530	9810	9810	9810	9810	2
478	20250515	112700	212196910	9810	9810	9810	9810	1
479	20250515	112600	212187100	9810	9810	9810	9810	2
480	20250515	112500	212167480	9810	9810	9820	9810	464
481	20250515	112400	207615560	9810	9810	9810	9810	0
482	20250515	112300	207615560	9810	9780	9810	9760	826
483	20250515	112200	199543670	9810	9810	9810	9810	0
484	20250515	112100	199543670	9810	9810	9810	9810	0
485	20250515	112000	199543670	9810	9810	9810	9810	10
486	20250515	111900	199445570	9820	9820	9820	9820	0
487	20250515	111800	199445570	9820	9820	9820	9820	0
488	20250515	111700	199445570	9820	9800	9820	9800	722
489	20250515	111600	192369730	9800	9800	9800	9800	2
490	20250515	111500	192350130	9800	9800	9800	9800	0
491	20250515	111400	192350130	9800	9800	9800	9800	0
492	20250515	111300	192350130	9800	9800	9800	9800	0
493	20250515	111200	192350130	9800	9800	9800	9800	0
494	20250515	111100	192350130	9800	9800	9800	9800	0
495	20250515	111000	192350130	9800	9790	9800	9790	2
496	20250515	110900	192330540	9770	9770	9770	9770	512
497	20250515	110800	187328300	9800	9770	9800	9770	67
498	20250515	110700	186672460	9800	9800	9800	9800	1
499	20250515	110600	186662660	9800	9790	9800	9770	131
500	20250515	110500	185380940	9790	9790	9790	9790	0
501	20250515	110400	185380940	9790	9790	9790	9790	0
502	20250515	110300	185380940	9790	9790	9790	9790	90
503	20250515	110200	184499840	9790	9800	9800	9790	300
504	20250515	110100	181561840	9800	9800	9800	9800	2
505	20250515	110000	181542240	9790	9790	9790	9790	0
506	20250515	105900	181542240	9790	9790	9790	9790	0
507	20250515	105800	181542240	9790	9790	9790	9790	0
508	20250515	105700	181542240	9790	9790	9790	9790	0
509	20250515	105600	181542240	9790	9770	9790	9770	578
510	20250515	105500	175893620	9770	9770	9770	9770	1
511	20250515	105400	175883850	9780	9780	9780	9780	0
512	20250515	105300	175883850	9780	9780	9780	9780	0
513	20250515	105200	175883850	9780	9780	9780	9780	82
514	20250515	105100	175081890	9780	9780	9780	9780	0
515	20250515	105000	175081890	9780	9780	9780	9780	0
516	20250515	104900	175081890	9780	9780	9780	9780	100
517	20250515	104800	174103890	9780	9780	9780	9780	88
518	20250515	104700	173243250	9790	9790	9790	9790	0
519	20250515	104600	173243250	9790	9790	9790	9790	4
520	20250515	104500	173204090	9780	9780	9780	9780	0
521	20250515	104400	173204090	9780	9770	9780	9770	102
522	20250515	104300	172207080	9770	9770	9770	9770	0
523	20250515	104200	172207080	9770	9770	9770	9770	0
524	20250515	104100	172207080	9770	9770	9770	9770	0
525	20250515	104000	172207080	9770	9770	9770	9770	6
526	20250515	103900	172148460	9780	9770	9780	9760	764
527	20250515	103800	164684280	9770	9770	9770	9770	112
528	20250515	103700	163590040	9780	9780	9780	9780	0
529	20250515	103600	163590040	9780	9780	9780	9780	1
530	20250515	103500	163580260	9770	9780	9780	9770	64
531	20250515	103400	162954360	9790	9790	9790	9790	2
532	20250515	103300	162934780	9780	9780	9780	9780	0
533	20250515	103200	162934780	9780	9780	9780	9780	0
534	20250515	103100	162934780	9780	9780	9780	9780	0
535	20250515	103000	162934780	9780	9780	9780	9780	66
536	20250515	102900	162289300	9780	9780	9780	9780	1
537	20250515	102800	162279520	9800	9800	9800	9800	0
538	20250515	102700	162279520	9800	9800	9800	9800	19
539	20250515	102600	162093320	9800	9800	9800	9800	10
540	20250515	102500	161995320	9770	9770	9770	9770	0
541	20250515	102400	161995320	9770	9770	9770	9770	20
542	20250515	102300	161799920	9800	9780	9800	9780	607
543	20250515	102200	155862140	9790	9790	9790	9790	0
544	20250515	102100	155862140	9790	9790	9790	9790	0
545	20250515	102000	155862140	9790	9790	9790	9790	2
546	20250515	101900	155842560	9790	9790	9790	9790	45
547	20250515	101800	155402010	9800	9800	9800	9800	107
548	20250515	101700	154353410	9800	9800	9800	9800	1
549	20250515	101600	154343610	9800	9800	9800	9800	10
550	20250515	101500	154245610	9800	9800	9800	9800	53
551	20250515	101400	153726210	9800	9800	9800	9800	0
552	20250515	101300	153726210	9800	9800	9800	9800	227
553	20250515	101200	151501610	9810	9810	9810	9810	39
554	20250515	101100	151119020	9820	9820	9820	9820	81
555	20250515	101000	150323600	9830	9800	9860	9800	2926
556	20250515	100900	121621640	9800	9790	9800	9790	382
557	20250515	100800	117879630	9780	9800	9800	9780	372
558	20250515	100700	114240050	9780	9780	9780	9780	52
559	20250515	100600	113731490	9780	9780	9780	9780	25
560	20250515	100500	113486990	9780	9750	9780	9750	18
561	20250515	100400	113311460	9780	9760	9780	9740	461
562	20250515	100300	108819920	9770	9770	9770	9770	1
563	20250515	100200	108810150	9760	9760	9760	9760	8
564	20250515	100100	108732070	9760	9760	9760	9760	0
565	20250515	100000	108732070	9760	9760	9760	9760	1
566	20250515	095900	108722310	9740	9760	9760	9740	71
567	20250515	095800	108029430	9740	9750	9750	9740	46
568	20250515	095700	107580960	9750	9760	9760	9750	200
569	20250515	095600	105629080	9770	9770	9770	9770	10
570	20250515	095500	105531380	9760	9760	9760	9760	11
571	20250515	095400	105424020	9760	9760	9760	9760	3
572	20250515	095300	105394740	9780	9780	9780	9780	0
573	20250515	095200	105394740	9780	9770	9780	9750	988
574	20250515	095100	95751770	9770	9770	9770	9770	5
575	20250515	095000	95702920	9770	9780	9780	9770	3
576	20250515	094900	95673590	9780	9770	9780	9770	59
577	20250515	094800	95097030	9770	9770	9770	9770	5
578	20250515	094700	95048180	9770	9770	9770	9770	1
579	20250515	094600	95038410	9770	9770	9770	9770	5
580	20250515	094500	94989560	9770	9760	9770	9760	46
581	20250515	094400	94540540	9760	9750	9760	9750	27
582	20250515	094300	94277070	9760	9750	9760	9750	70
583	20250515	094200	93594450	9750	9750	9750	9740	168
584	20250515	094100	91956950	9750	9750	9750	9750	5
585	20250515	094000	91908200	9740	9740	9740	9740	15
586	20250515	093900	91762100	9750	9750	9760	9750	219
587	20250515	093800	89626680	9750	9750	9750	9750	0
588	20250515	093700	89626680	9750	9750	9760	9740	382
589	20250515	093600	85905250	9750	9750	9750	9740	563
590	20250515	093500	80416950	9750	9750	9750	9750	0
591	20250515	093400	80416950	9750	9750	9750	9750	300
592	20250515	093300	77491950	9750	9770	9770	9750	64
593	20250515	093200	76867910	9760	9770	9770	9760	142
594	20250515	093100	75481600	9760	9760	9760	9760	0
595	20250515	093000	75481600	9760	9770	9770	9760	80
596	20250515	092900	74700030	9780	9780	9780	9780	10
597	20250515	092800	74602230	9770	9770	9770	9770	0
598	20250515	092700	74602230	9770	9770	9770	9770	1
599	20250515	092600	74592460	9770	9790	9790	9760	82
600	20250515	092500	73790090	9790	9760	9790	9760	19
601	20250515	092400	73604200	9780	9780	9780	9780	43
602	20250515	092300	73183660	9780	9780	9780	9780	60
603	20250515	092200	72596860	9780	9780	9780	9780	0
604	20250515	092100	72596860	9780	9780	9780	9780	36
605	20250515	092000	72244780	9770	9750	9770	9750	102
606	20250515	091900	71249380	9740	9740	9740	9740	5
607	20250515	091800	71200680	9740	9740	9750	9740	215
608	20250515	091700	69106520	9740	9740	9740	9740	0
609	20250515	091600	69106520	9740	9750	9750	9740	364
610	20250515	091500	65557670	9760	9750	9760	9750	97
611	20250515	091400	64611250	9750	9750	9750	9750	54
612	20250515	091300	64084750	9760	9760	9760	9750	736
613	20250515	091200	56906520	9760	9760	9760	9760	3
614	20250515	091100	56877240	9760	9760	9760	9760	37
615	20250515	091000	56516120	9750	9750	9750	9750	0
616	20250515	090900	56516120	9750	9750	9760	9750	227
617	20250515	090800	54301980	9750	9750	9750	9740	1432
618	20250515	090700	40340300	9750	9750	9760	9750	199
619	20250515	090600	38398930	9750	9760	9760	9750	504
620	20250515	090500	33482300	9770	9780	9780	9760	1318
621	20250515	090400	20611840	9820	9820	9820	9820	1
622	20250515	090300	20602020	9820	9770	9820	9770	104
623	20250515	090200	19585740	9780	9840	9840	9780	880
624	20250515	090100	10973430	9840	9820	9850	9810	293
625	20250515	090000	8097350	9860	9760	9870	9760	829