KissMeData/253840/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	203500	331261540	5660	5660	5660	5660	2830
3	20250514	203400	331261540	5660	5660	5660	5660	0
4	20250514	203300	331261540	5660	5660	5660	5660	0
5	20250514	203200	331261540	5660	5660	5660	5660	0
6	20250514	203100	331261540	5660	5660	5660	5660	0
7	20250514	203000	331261540	5660	5660	5660	5660	0
8	20250514	202900	331261540	5660	5660	5660	5660	0
9	20250514	202800	331261540	5660	5660	5660	5660	0
10	20250514	202700	331261540	5660	5660	5660	5660	0
11	20250514	202600	331261540	5660	5660	5660	5660	0
12	20250514	202500	331261540	5660	5660	5660	5660	0
13	20250514	202400	331261540	5660	5660	5660	5660	0
14	20250514	202300	331261540	5660	5660	5660	5660	0
15	20250514	202200	331261540	5660	5660	5660	5660	0
16	20250514	202100	331261540	5660	5660	5660	5660	0
17	20250514	202000	331261540	5660	5660	5660	5660	0
18	20250514	201900	331261540	5660	5660	5660	5660	0
19	20250514	201800	331261540	5660	5660	5660	5660	0
20	20250514	201700	331261540	5660	5660	5660	5660	0
21	20250514	201600	331261540	5660	5660	5660	5660	0
22	20250514	201500	331261540	5660	5660	5660	5660	0
23	20250514	201400	331261540	5660	5660	5660	5660	0
24	20250514	201300	331261540	5660	5660	5660	5660	0
25	20250514	201200	331261540	5660	5660	5660	5660	0
26	20250514	201100	331261540	5660	5660	5660	5660	0
27	20250514	201000	331261540	5660	5660	5660	5660	0
28	20250514	200900	331261540	5660	5660	5660	5660	0
29	20250514	200800	331261540	5660	5660	5660	5660	0
30	20250514	200700	331261540	5660	5660	5660	5660	0
31	20250514	200600	331261540	5660	5660	5660	5660	0
32	20250514	200500	331261540	5660	5660	5660	5660	2830
33	20250514	200400	331261540	5660	5660	5660	5660	0
34	20250514	200300	331261540	5660	5660	5660	5660	0
35	20250514	200200	331261540	5660	5660	5660	5660	0
36	20250514	200100	331261540	5660	5660	5660	5660	0
37	20250514	200000	331261540	5660	5660	5660	5660	0
38	20250514	195900	331261540	5660	5660	5660	5660	0
39	20250514	195800	331261540	5660	5660	5660	5660	0
40	20250514	195700	331261540	5660	5660	5660	5660	0
41	20250514	195600	331261540	5660	5660	5660	5660	0
42	20250514	195500	331261540	5660	5660	5660	5660	0
43	20250514	195400	331261540	5660	5660	5660	5660	0
44	20250514	195300	331261540	5660	5660	5660	5660	0
45	20250514	195200	331261540	5660	5660	5660	5660	0
46	20250514	195100	331261540	5660	5660	5660	5660	0
47	20250514	195000	331261540	5660	5660	5660	5660	0
48	20250514	194900	331261540	5660	5660	5660	5660	0
49	20250514	194800	331261540	5660	5660	5660	5660	0
50	20250514	194700	331261540	5660	5660	5660	5660	0
51	20250514	194600	331261540	5660	5660	5660	5660	0
52	20250514	194500	331261540	5660	5660	5660	5660	0
53	20250514	194400	331261540	5660	5660	5660	5660	0
54	20250514	194300	331261540	5660	5660	5660	5660	0
55	20250514	194200	331261540	5660	5660	5660	5660	0
56	20250514	194100	331261540	5660	5660	5660	5660	0
57	20250514	194000	331261540	5660	5660	5660	5660	0
58	20250514	193900	331261540	5660	5660	5660	5660	0
59	20250514	193800	331261540	5660	5660	5660	5660	0
60	20250514	193700	331261540	5660	5660	5660	5660	0
61	20250514	193600	331261540	5660	5660	5660	5660	0
62	20250514	193500	331261540	5660	5660	5660	5660	2830
63	20250514	193400	331261540	5660	5660	5660	5660	0
64	20250514	193300	331261540	5660	5660	5660	5660	0
65	20250514	193200	331261540	5660	5660	5660	5660	0
66	20250514	193100	331261540	5660	5660	5660	5660	0
67	20250514	193000	331261540	5660	5660	5660	5660	0
68	20250514	192900	331261540	5660	5660	5660	5660	0
69	20250514	192800	331261540	5660	5660	5660	5660	0
70	20250514	192700	331261540	5660	5660	5660	5660	0
71	20250514	192600	331261540	5660	5660	5660	5660	0
72	20250514	192500	331261540	5660	5660	5660	5660	0
73	20250514	192400	331261540	5660	5660	5660	5660	0
74	20250514	192300	331261540	5660	5660	5660	5660	0
75	20250514	192200	331261540	5660	5660	5660	5660	0
76	20250514	192100	331261540	5660	5660	5660	5660	0
77	20250514	192000	331261540	5660	5660	5660	5660	0
78	20250514	191900	331261540	5660	5660	5660	5660	0
79	20250514	191800	331261540	5660	5660	5660	5660	0
80	20250514	191700	331261540	5660	5660	5660	5660	0
81	20250514	191600	331261540	5660	5660	5660	5660	0
82	20250514	191500	331261540	5660	5660	5660	5660	0
83	20250514	191400	331261540	5660	5660	5660	5660	0
84	20250514	191300	331261540	5660	5660	5660	5660	0
85	20250514	191200	331261540	5660	5660	5660	5660	0
86	20250514	191100	331261540	5660	5660	5660	5660	0
87	20250514	191000	331261540	5660	5660	5660	5660	0
88	20250514	190900	331261540	5660	5660	5660	5660	0
89	20250514	190800	331261540	5660	5660	5660	5660	0
90	20250514	190700	331261540	5660	5660	5660	5660	0
91	20250514	190600	331261540	5660	5660	5660	5660	0
92	20250514	190500	331261540	5660	5660	5660	5660	2830
93	20250514	190400	331261540	5660	5660	5660	5660	0
94	20250514	190300	331261540	5660	5660	5660	5660	0
95	20250514	190200	331261540	5660	5660	5660	5660	0
96	20250514	190100	331261540	5660	5660	5660	5660	0
97	20250514	190000	331261540	5660	5660	5660	5660	0
98	20250514	185900	331261540	5660	5660	5660	5660	0
99	20250514	185800	331261540	5660	5660	5660	5660	0
100	20250514	185700	331261540	5660	5660	5660	5660	0
101	20250514	185600	331261540	5660	5660	5660	5660	0
102	20250514	185500	331261540	5660	5660	5660	5660	0
103	20250514	185400	331261540	5660	5660	5660	5660	0
104	20250514	185300	331261540	5660	5660	5660	5660	0
105	20250514	185200	331261540	5660	5660	5660	5660	0
106	20250514	185100	331261540	5660	5660	5660	5660	0
107	20250514	185000	331261540	5660	5660	5660	5660	0
108	20250514	184900	331261540	5660	5660	5660	5660	0
109	20250514	184800	331261540	5660	5660	5660	5660	0
110	20250514	184700	331261540	5660	5660	5660	5660	0
111	20250514	184600	331261540	5660	5660	5660	5660	0
112	20250514	184500	331261540	5660	5660	5660	5660	0
113	20250514	184400	331261540	5660	5660	5660	5660	0
114	20250514	184300	331261540	5660	5660	5660	5660	0
115	20250514	184200	331261540	5660	5660	5660	5660	0
116	20250514	184100	331261540	5660	5660	5660	5660	0
117	20250514	184000	331261540	5660	5660	5660	5660	0
118	20250514	183900	331261540	5660	5660	5660	5660	0
119	20250514	183800	331261540	5660	5660	5660	5660	0
120	20250514	183700	331261540	5660	5660	5660	5660	0
121	20250514	183600	331261540	5660	5660	5660	5660	0
122	20250514	183500	331261540	5660	5660	5660	5660	2830
123	20250514	183400	331261540	5660	5660	5660	5660	0
124	20250514	183300	331261540	5660	5660	5660	5660	0
125	20250514	183200	331261540	5660	5660	5660	5660	0
126	20250514	183100	331261540	5660	5660	5660	5660	0
127	20250514	183000	331261540	5660	5660	5660	5660	0
128	20250514	182900	331261540	5660	5660	5660	5660	0
129	20250514	182800	331261540	5660	5660	5660	5660	0
130	20250514	182700	331261540	5660	5660	5660	5660	0
131	20250514	182600	331261540	5660	5660	5660	5660	0
132	20250514	182500	331261540	5660	5660	5660	5660	0
133	20250514	182400	331261540	5660	5660	5660	5660	0
134	20250514	182300	331261540	5660	5660	5660	5660	0
135	20250514	182200	331261540	5660	5660	5660	5660	0
136	20250514	182100	331261540	5660	5660	5660	5660	0
137	20250514	182000	331261540	5660	5660	5660	5660	0
138	20250514	181900	331261540	5660	5660	5660	5660	0
139	20250514	181800	331261540	5660	5660	5660	5660	0
140	20250514	181700	331261540	5660	5660	5660	5660	0
141	20250514	181600	331261540	5660	5660	5660	5660	0
142	20250514	181500	331261540	5660	5660	5660	5660	0
143	20250514	181400	331261540	5660	5660	5660	5660	0
144	20250514	181300	331261540	5660	5660	5660	5660	0
145	20250514	181200	331261540	5660	5660	5660	5660	0
146	20250514	181100	331261540	5660	5660	5660	5660	0
147	20250514	181000	331261540	5660	5660	5660	5660	0
148	20250514	180900	331261540	5660	5660	5660	5660	0
149	20250514	180800	331261540	5660	5660	5660	5660	0
150	20250514	180700	331261540	5660	5660	5660	5660	0
151	20250514	180600	331261540	5660	5660	5660	5660	0
152	20250514	180500	331261540	5660	5660	5660	5660	2830
153	20250514	180400	331261540	5660	5660	5660	5660	0
154	20250514	180300	331261540	5660	5660	5660	5660	0
155	20250514	180200	331261540	5660	5660	5660	5660	0
156	20250514	180100	331261540	5660	5660	5660	5660	0
157	20250514	180000	331261540	5660	5660	5660	5660	0
158	20250514	175900	331261540	5660	5660	5660	5660	0
159	20250514	175800	331261540	5660	5660	5660	5660	0
160	20250514	175700	331261540	5660	5660	5660	5660	0
161	20250514	175600	331261540	5660	5660	5660	5660	0
162	20250514	175500	331261540	5660	5660	5660	5660	0
163	20250514	175400	331261540	5660	5660	5660	5660	0
164	20250514	175300	331261540	5660	5660	5660	5660	0
165	20250514	175200	331261540	5660	5660	5660	5660	0
166	20250514	175100	331261540	5660	5660	5660	5660	0
167	20250514	175000	331261540	5660	5660	5660	5660	0
168	20250514	174900	331261540	5660	5660	5660	5660	0
169	20250514	174800	331261540	5660	5660	5660	5660	0
170	20250514	174700	331261540	5660	5660	5660	5660	0
171	20250514	174600	331261540	5660	5660	5660	5660	0
172	20250514	174500	331261540	5660	5660	5660	5660	0
173	20250514	174400	331261540	5660	5660	5660	5660	0
174	20250514	174300	331261540	5660	5660	5660	5660	0
175	20250514	174200	331261540	5660	5660	5660	5660	0
176	20250514	174100	331261540	5660	5660	5660	5660	0
177	20250514	174000	331261540	5660	5660	5660	5660	0
178	20250514	173900	331261540	5660	5660	5660	5660	0
179	20250514	173800	331261540	5660	5660	5660	5660	0
180	20250514	173700	331261540	5660	5660	5660	5660	0
181	20250514	173600	331261540	5660	5660	5660	5660	0
182	20250514	173500	331261540	5660	5660	5660	5660	2830
183	20250514	173400	331261540	5660	5660	5660	5660	0
184	20250514	173300	331261540	5660	5660	5660	5660	0
185	20250514	173200	331261540	5660	5660	5660	5660	0
186	20250514	173100	331261540	5660	5660	5660	5660	0
187	20250514	173000	331261540	5660	5660	5660	5660	0
188	20250514	172900	331261540	5660	5660	5660	5660	0
189	20250514	172800	331261540	5660	5660	5660	5660	0
190	20250514	172700	331261540	5660	5660	5660	5660	0
191	20250514	172600	331261540	5660	5660	5660	5660	0
192	20250514	172500	331261540	5660	5660	5660	5660	0
193	20250514	172400	331261540	5660	5660	5660	5660	0
194	20250514	172300	331261540	5660	5660	5660	5660	0
195	20250514	172200	331261540	5660	5660	5660	5660	0
196	20250514	172100	331261540	5660	5660	5660	5660	0
197	20250514	172000	331261540	5660	5660	5660	5660	0
198	20250514	171900	331261540	5660	5660	5660	5660	0
199	20250514	171800	331261540	5660	5660	5660	5660	0
200	20250514	171700	331261540	5660	5660	5660	5660	0
201	20250514	171600	331261540	5660	5660	5660	5660	0
202	20250514	171500	331261540	5660	5660	5660	5660	0
203	20250514	171400	331261540	5660	5660	5660	5660	0
204	20250514	171300	331261540	5660	5660	5660	5660	0
205	20250514	171200	331261540	5660	5660	5660	5660	0
206	20250514	171100	331261540	5660	5660	5660	5660	0
207	20250514	171000	331261540	5660	5660	5660	5660	0
208	20250514	170900	331261540	5660	5660	5660	5660	0
209	20250514	170800	331261540	5660	5660	5660	5660	0
210	20250514	170700	331261540	5660	5660	5660	5660	0
211	20250514	170600	331261540	5660	5660	5660	5660	0
212	20250514	170500	331261540	5660	5660	5660	5660	2830
213	20250514	170400	331261540	5660	5660	5660	5660	0
214	20250514	170300	331261540	5660	5660	5660	5660	0
215	20250514	170200	331261540	5660	5660	5660	5660	0
216	20250514	170100	331261540	5660	5660	5660	5660	0
217	20250514	170000	331261540	5660	5660	5660	5660	0
218	20250514	165900	331261540	5660	5660	5660	5660	0
219	20250514	165800	331261540	5660	5660	5660	5660	0
220	20250514	165700	331261540	5660	5660	5660	5660	0
221	20250514	165600	331261540	5660	5660	5660	5660	0
222	20250514	165500	331261540	5660	5660	5660	5660	0
223	20250514	165400	331261540	5660	5660	5660	5660	0
224	20250514	165300	331261540	5660	5660	5660	5660	0
225	20250514	165200	331261540	5660	5660	5660	5660	0
226	20250514	165100	331261540	5660	5660	5660	5660	0
227	20250514	165000	331261540	5660	5660	5660	5660	0
228	20250514	164900	331261540	5660	5660	5660	5660	0
229	20250514	164800	331261540	5660	5660	5660	5660	0
230	20250514	164700	331261540	5660	5660	5660	5660	0
231	20250514	164600	331261540	5660	5660	5660	5660	0
232	20250514	164500	331261540	5660	5660	5660	5660	0
233	20250514	164400	331261540	5660	5660	5660	5660	0
234	20250514	164300	331261540	5660	5660	5660	5660	0
235	20250514	164200	331261540	5660	5660	5660	5660	0
236	20250514	164100	331261540	5660	5660	5660	5660	0
237	20250514	164000	331261540	5660	5660	5660	5660	0
238	20250514	163900	331261540	5660	5660	5660	5660	0
239	20250514	163800	331261540	5660	5660	5660	5660	0
240	20250514	163700	331261540	5660	5660	5660	5660	0
241	20250514	163600	331261540	5660	5660	5660	5660	0
242	20250514	163500	331261540	5660	5660	5660	5660	2830
243	20250514	163400	331261540	5660	5660	5660	5660	0
244	20250514	163300	331261540	5660	5660	5660	5660	0
245	20250514	163200	331261540	5660	5660	5660	5660	0
246	20250514	163100	331261540	5660	5660	5660	5660	0
247	20250514	163000	331261540	5660	5660	5660	5660	0
248	20250514	162900	331261540	5660	5660	5660	5660	0
249	20250514	162800	331261540	5660	5660	5660	5660	0
250	20250514	162700	331261540	5660	5660	5660	5660	0
251	20250514	162600	331261540	5660	5660	5660	5660	0
252	20250514	162500	331261540	5660	5660	5660	5660	0
253	20250514	162400	331261540	5660	5660	5660	5660	0
254	20250514	162300	331261540	5660	5660	5660	5660	0
255	20250514	162200	331261540	5660	5660	5660	5660	0
256	20250514	162100	331261540	5660	5660	5660	5660	0
257	20250514	162000	331261540	5660	5660	5660	5660	0
258	20250514	161900	331261540	5660	5660	5660	5660	0
259	20250514	161800	331261540	5660	5660	5660	5660	0
260	20250514	161700	331261540	5660	5660	5660	5660	0
261	20250514	161600	331261540	5660	5660	5660	5660	0
262	20250514	161500	331261540	5660	5660	5660	5660	0
263	20250514	161400	331261540	5660	5660	5660	5660	0
264	20250514	161300	331261540	5660	5660	5660	5660	0
265	20250514	161200	331261540	5660	5660	5660	5660	0
266	20250514	161100	331261540	5660	5660	5660	5660	0
267	20250514	161000	331261540	5660	5660	5660	5660	0
268	20250514	160900	331261540	5660	5660	5660	5660	0
269	20250514	160800	331261540	5660	5660	5660	5660	0
270	20250514	160700	331261540	5660	5660	5660	5660	0
271	20250514	160600	331261540	5660	5660	5660	5660	0
272	20250514	160500	331261540	5660	5660	5660	5660	2830
273	20250514	160400	331261540	5660	5660	5660	5660	0
274	20250514	160300	331261540	5660	5660	5660	5660	0
275	20250514	160200	331261540	5660	5660	5660	5660	0
276	20250514	160100	331261540	5660	5660	5660	5660	0
277	20250514	160000	331261540	5660	5660	5660	5660	0
278	20250514	155900	331261540	5660	5660	5660	5660	0
279	20250514	155800	331261540	5660	5660	5660	5660	0
280	20250514	155700	331261540	5660	5660	5660	5660	0
281	20250514	155600	331261540	5660	5660	5660	5660	0
282	20250514	155500	331261540	5660	5660	5660	5660	0
283	20250514	155400	331261540	5660	5660	5660	5660	0
284	20250514	155300	331261540	5660	5660	5660	5660	0
285	20250514	155200	331261540	5660	5660	5660	5660	0
286	20250514	155100	331261540	5660	5660	5660	5660	0
287	20250514	155000	331261540	5660	5660	5660	5660	0
288	20250514	154900	331261540	5660	5660	5660	5660	0
289	20250514	154800	331261540	5660	5660	5660	5660	0
290	20250514	154700	331261540	5660	5660	5660	5660	0
291	20250514	154600	331261540	5660	5660	5660	5660	0
292	20250514	154500	331261540	5660	5660	5660	5660	0
293	20250514	154400	331261540	5660	5660	5660	5660	0
294	20250514	154300	331261540	5660	5660	5660	5660	0
295	20250514	154200	331261540	5660	5660	5660	5660	0
296	20250514	154100	331261540	5660	5660	5660	5660	0
297	20250514	154000	331261540	5660	5660	5660	5660	0
298	20250514	153900	331261540	5660	5660	5660	5660	0
299	20250514	153800	331261540	5660	5660	5660	5660	0
300	20250514	153700	331261540	5660	5660	5660	5660	0
301	20250514	153600	331261540	5660	5660	5660	5660	0
302	20250514	153500	331261540	5660	5660	5660	5660	2830
303	20250514	153400	331261540	5660	5660	5660	5660	0
304	20250514	153300	331261540	5660	5660	5660	5660	0
305	20250514	153200	331261540	5660	5660	5660	5660	0
306	20250514	153100	331261540	5660	5660	5660	5660	0
307	20250514	153000	331261540	5660	5660	5660	5660	2830
308	20250514	152900	315243740	5650	5650	5650	5650	0
309	20250514	152800	315243740	5650	5650	5650	5650	0
310	20250514	152700	315243740	5650	5650	5650	5650	0
311	20250514	152600	315243740	5650	5650	5650	5650	0
312	20250514	152500	315243740	5650	5650	5650	5650	0
313	20250514	152400	315243740	5650	5650	5650	5650	0
314	20250514	152300	315243740	5650	5650	5650	5650	0
315	20250514	152200	315243740	5650	5650	5650	5650	0
316	20250514	152100	315243740	5650	5650	5650	5650	0
317	20250514	152000	315243740	5650	5650	5650	5650	0
318	20250514	151900	315243740	5650	5630	5650	5630	953
319	20250514	151800	309874540	5630	5630	5630	5630	6
320	20250514	151700	309840760	5640	5640	5640	5640	5
321	20250514	151600	309812560	5640	5640	5640	5640	52
322	20250514	151500	309519280	5640	5630	5640	5630	32
323	20250514	151400	309339110	5635	5640	5640	5635	553
324	20250514	151300	306220240	5640	5650	5660	5640	167
325	20250514	151200	305277250	5650	5650	5650	5650	0
326	20250514	151100	305277250	5650	5650	5650	5650	833
327	20250514	151000	300570800	5660	5660	5660	5660	0
328	20250514	150900	300570800	5660	5660	5660	5660	28
329	20250514	150800	300412320	5670	5670	5670	5670	100
330	20250514	150700	299845320	5670	5670	5670	5670	0
331	20250514	150600	299845320	5670	5670	5670	5670	10
332	20250514	150500	299788620	5650	5650	5650	5650	0
333	20250514	150400	299788620	5650	5650	5650	5650	18
334	20250514	150300	299686920	5650	5670	5670	5650	35
335	20250514	150200	299488770	5670	5670	5670	5670	0
336	20250514	150100	299488770	5670	5650	5670	5650	260
337	20250514	150000	298019570	5670	5640	5670	5640	1668
338	20250514	145900	288595130	5650	5650	5650	5650	132
339	20250514	145800	287849330	5650	5650	5650	5650	20
340	20250514	145700	287736330	5660	5660	5660	5660	0
341	20250514	145600	287736330	5660	5660	5660	5660	0
342	20250514	145500	287736330	5660	5660	5660	5660	0
343	20250514	145400	287736330	5660	5660	5660	5660	0
344	20250514	145300	287736330	5660	5660	5660	5660	0
345	20250514	145200	287736330	5660	5660	5660	5660	0
346	20250514	145100	287736330	5660	5660	5660	5660	0
347	20250514	145000	287736330	5660	5650	5660	5640	1610
348	20250514	144900	278638020	5660	5660	5660	5660	0
349	20250514	144800	278638020	5660	5650	5660	5650	13
350	20250514	144700	278564470	5660	5660	5660	5660	200
351	20250514	144600	277432470	5660	5660	5660	5660	200
352	20250514	144500	276300470	5660	5660	5660	5660	0
353	20250514	144400	276300470	5660	5650	5660	5650	38
354	20250514	144300	276085670	5660	5660	5660	5660	0
355	20250514	144200	276085670	5660	5660	5660	5660	0
356	20250514	144100	276085670	5660	5660	5660	5660	0
357	20250514	144000	276085670	5660	5660	5660	5660	0
358	20250514	143900	276085670	5660	5660	5660	5660	0
359	20250514	143800	276085670	5660	5660	5660	5660	4
360	20250514	143700	276063030	5660	5660	5660	5660	51
361	20250514	143600	275774370	5670	5660	5670	5660	501
362	20250514	143500	272938700	5670	5670	5670	5670	5
363	20250514	143400	272910350	5670	5670	5670	5670	0
364	20250514	143300	272910350	5670	5670	5670	5670	0
365	20250514	143200	272910350	5670	5670	5670	5670	0
366	20250514	143100	272910350	5670	5670	5670	5670	5
367	20250514	143000	272882000	5670	5670	5670	5670	0
368	20250514	142900	272882000	5670	5670	5670	5670	5
369	20250514	142800	272853650	5670	5670	5670	5670	2
370	20250514	142700	272842310	5660	5660	5660	5660	209
371	20250514	142600	271659370	5660	5660	5660	5660	280
372	20250514	142500	270074570	5660	5660	5660	5660	0
373	20250514	142400	270074570	5660	5660	5660	5660	145
374	20250514	142300	269253870	5650	5650	5650	5650	28
375	20250514	142200	269095670	5650	5650	5650	5650	0
376	20250514	142100	269095670	5650	5650	5650	5650	0
377	20250514	142000	269095670	5650	5650	5650	5650	0
378	20250514	141900	269095670	5650	5650	5650	5650	5
379	20250514	141800	269067420	5660	5660	5660	5660	3
380	20250514	141700	269050440	5670	5670	5670	5670	1
381	20250514	141600	269044770	5660	5670	5670	5660	266
382	20250514	141500	267538510	5670	5670	5670	5670	40
383	20250514	141400	267311710	5670	5670	5670	5670	1528
384	20250514	141300	258647950	5660	5660	5660	5660	0
385	20250514	141200	258647950	5660	5660	5660	5660	0
386	20250514	141100	258647950	5660	5660	5660	5660	23
387	20250514	141000	258517770	5660	5660	5660	5660	0
388	20250514	140900	258517770	5660	5660	5660	5660	0
389	20250514	140800	258517770	5660	5660	5660	5660	0
390	20250514	140700	258517770	5660	5660	5660	5660	5
391	20250514	140600	258489470	5660	5660	5660	5660	2
392	20250514	140500	258478150	5670	5670	5670	5670	0
393	20250514	140400	258478150	5670	5670	5670	5670	0
394	20250514	140300	258478150	5670	5670	5670	5670	0
395	20250514	140200	258478150	5670	5670	5670	5670	0
396	20250514	140100	258478150	5670	5670	5670	5670	0
397	20250514	140000	258478150	5670	5670	5670	5670	0
398	20250514	135900	258478150	5670	5660	5670	5660	601
399	20250514	135800	255075590	5630	5630	5630	5630	0
400	20250514	135700	255075590	5630	5630	5630	5630	10
401	20250514	135600	255019290	5630	5630	5630	5630	550
402	20250514	135500	251922790	5640	5650	5650	5640	500
403	20250514	135400	249101430	5640	5650	5650	5640	1600
404	20250514	135300	240069970	5650	5650	5650	5650	1
405	20250514	135200	240064320	5650	5650	5650	5650	0
406	20250514	135100	240064320	5650	5650	5650	5650	0
407	20250514	135000	240064320	5650	5650	5650	5650	0
408	20250514	134900	240064320	5650	5650	5650	5650	0
409	20250514	134800	240064320	5650	5650	5650	5650	8
410	20250514	134700	240019120	5660	5660	5660	5660	0
411	20250514	134600	240019120	5660	5660	5660	5660	0
412	20250514	134500	240019120	5660	5660	5660	5660	0
413	20250514	134400	240019120	5660	5660	5660	5650	171
414	20250514	134300	239051290	5660	5660	5660	5660	31
415	20250514	134200	238875830	5660	5660	5660	5660	65
416	20250514	134100	238507930	5660	5660	5660	5660	255
417	20250514	134000	237064630	5660	5660	5660	5660	0
418	20250514	133900	237064630	5660	5660	5660	5660	0
419	20250514	133800	237064630	5660	5660	5660	5660	0
420	20250514	133700	237064630	5660	5670	5670	5660	31
421	20250514	133600	236889160	5670	5670	5670	5670	1
422	20250514	133500	236883490	5670	5670	5670	5670	0
423	20250514	133400	236883490	5670	5670	5670	5670	0
424	20250514	133300	236883490	5670	5670	5670	5670	0
425	20250514	133200	236883490	5670	5670	5670	5670	0
426	20250514	133100	236883490	5670	5670	5670	5670	0
427	20250514	133000	236883490	5670	5670	5670	5670	80
428	20250514	132900	236429890	5670	5670	5670	5670	0
429	20250514	132800	236429890	5670	5670	5670	5670	0
430	20250514	132700	236429890	5670	5660	5670	5660	180
431	20250514	132600	235409790	5670	5670	5670	5670	0
432	20250514	132500	235409790	5670	5670	5670	5670	0
433	20250514	132400	235409790	5670	5660	5670	5660	35
434	20250514	132300	235211640	5650	5650	5650	5650	0
435	20250514	132200	235211640	5650	5670	5670	5650	2
436	20250514	132100	235200320	5660	5660	5660	5660	0
437	20250514	132000	235200320	5660	5650	5660	5650	1748
438	20250514	131900	225323380	5650	5650	5650	5650	2
439	20250514	131800	225312080	5640	5640	5640	5640	0
440	20250514	131700	225312080	5640	5640	5640	5640	0
441	20250514	131600	225312080	5640	5640	5640	5640	504
442	20250514	131500	222469520	5630	5630	5630	5630	0
443	20250514	131400	222469520	5630	5630	5630	5630	0
444	20250514	131300	222469520	5630	5630	5630	5630	0
445	20250514	131200	222469520	5630	5630	5630	5630	3
446	20250514	131100	222452630	5630	5630	5630	5630	0
447	20250514	131000	222452630	5630	5640	5640	5630	227
448	20250514	130900	221172670	5640	5640	5640	5640	0
449	20250514	130800	221172670	5640	5640	5640	5640	0
450	20250514	130700	221172670	5640	5640	5640	5640	100
451	20250514	130600	220608670	5620	5620	5620	5620	0
452	20250514	130500	220608670	5620	5620	5620	5620	0
453	20250514	130400	220608670	5620	5620	5620	5620	0
454	20250514	130300	220608670	5620	5620	5620	5620	0
455	20250514	130200	220608670	5620	5620	5620	5620	0
456	20250514	130100	220608670	5620	5640	5640	5620	129
457	20250514	130000	219881690	5620	5620	5620	5620	50
458	20250514	125900	219600690	5620	5630	5630	5620	40
459	20250514	125800	219375620	5630	5640	5640	5630	200
460	20250514	125700	218248620	5630	5630	5630	5630	0
461	20250514	125600	218248620	5630	5630	5630	5630	10
462	20250514	125500	218192320	5630	5630	5630	5630	40
463	20250514	125400	217967120	5630	5630	5630	5630	10
464	20250514	125300	217910820	5630	5630	5630	5630	0
465	20250514	125200	217910820	5630	5630	5630	5630	0
466	20250514	125100	217910820	5630	5630	5630	5630	0
467	20250514	125000	217910820	5630	5630	5630	5630	0
468	20250514	124900	217910820	5630	5630	5630	5630	40
469	20250514	124800	217685620	5640	5630	5640	5630	160
470	20250514	124700	216784520	5630	5630	5630	5630	0
471	20250514	124600	216784520	5630	5630	5630	5630	0
472	20250514	124500	216784520	5630	5630	5630	5630	0
473	20250514	124400	216784520	5630	5630	5630	5630	106
474	20250514	124300	216187740	5630	5630	5630	5630	0
475	20250514	124200	216187740	5630	5630	5630	5630	0
476	20250514	124100	216187740	5630	5630	5630	5630	100
477	20250514	124000	215624740	5635	5630	5635	5630	312
478	20250514	123900	213867985	5630	5630	5630	5630	1
479	20250514	123800	213862355	5625	5625	5625	5625	0
480	20250514	123700	213862355	5625	5625	5625	5625	1
481	20250514	123600	213856730	5625	5625	5625	5625	10
482	20250514	123500	213800480	5620	5620	5620	5620	0
483	20250514	123400	213800480	5620	5620	5620	5620	0
484	20250514	123300	213800480	5620	5620	5620	5620	0
485	20250514	123200	213800480	5620	5620	5620	5620	0
486	20250514	123100	213800480	5620	5620	5620	5620	0
487	20250514	123000	213800480	5620	5630	5630	5620	41
488	20250514	122900	213569660	5630	5620	5630	5620	85
489	20250514	122800	213091950	5620	5620	5620	5620	0
490	20250514	122700	213091950	5620	5620	5620	5620	0
491	20250514	122600	213091950	5620	5620	5620	5620	10
492	20250514	122500	213035750	5620	5620	5620	5620	73
493	20250514	122400	212625490	5620	5620	5620	5620	0
494	20250514	122300	212625490	5620	5620	5620	5620	0
495	20250514	122200	212625490	5620	5620	5620	5620	0
496	20250514	122100	212625490	5620	5620	5620	5620	556
497	20250514	122000	209500770	5630	5630	5630	5630	0
498	20250514	121900	209500770	5630	5630	5630	5630	0
499	20250514	121800	209500770	5630	5630	5630	5630	0
500	20250514	121700	209500770	5630	5630	5630	5630	0
501	20250514	121600	209500770	5630	5630	5630	5630	0
502	20250514	121500	209500770	5630	5630	5630	5630	0
503	20250514	121400	209500770	5630	5630	5630	5630	0
504	20250514	121300	209500770	5630	5630	5630	5630	0
505	20250514	121200	209500770	5630	5630	5630	5630	0
506	20250514	121100	209500770	5630	5630	5630	5630	17
507	20250514	121000	209405060	5630	5630	5630	5630	0
508	20250514	120900	209405060	5630	5630	5630	5630	0
509	20250514	120800	209405060	5630	5630	5630	5630	0
510	20250514	120700	209405060	5630	5630	5630	5630	50
511	20250514	120600	209123560	5630	5630	5630	5630	0
512	20250514	120500	209123560	5630	5630	5630	5630	1
513	20250514	120400	209117930	5640	5640	5640	5640	0
514	20250514	120300	209117930	5640	5640	5640	5640	0
515	20250514	120200	209117930	5640	5640	5640	5640	0
516	20250514	120100	209117930	5640	5640	5640	5640	0
517	20250514	120000	209117930	5640	5640	5640	5640	0
518	20250514	115900	209117930	5640	5640	5640	5640	0
519	20250514	115800	209117930	5640	5630	5640	5630	21
520	20250514	115700	208999690	5620	5630	5630	5620	1834
521	20250514	115600	198683270	5640	5640	5640	5640	0
522	20250514	115500	198683270	5640	5640	5640	5630	8
523	20250514	115400	198638160	5630	5630	5630	5630	49
524	20250514	115300	198362290	5630	5630	5630	5630	0
525	20250514	115200	198362290	5630	5630	5630	5630	0
526	20250514	115100	198362290	5630	5630	5630	5630	0
527	20250514	115000	198362290	5630	5630	5630	5630	0
528	20250514	114900	198362290	5630	5630	5630	5630	0
529	20250514	114800	198362290	5630	5630	5630	5630	0
530	20250514	114700	198362290	5630	5630	5630	5630	0
531	20250514	114600	198362290	5630	5630	5630	5630	219
532	20250514	114500	197129320	5620	5620	5620	5620	11
533	20250514	114400	197067500	5630	5630	5630	5630	0
534	20250514	114300	197067500	5630	5630	5630	5630	0
535	20250514	114200	197067500	5630	5630	5630	5630	1
536	20250514	114100	197061870	5630	5630	5630	5630	1
537	20250514	114000	197056240	5620	5620	5620	5620	4
538	20250514	113900	197033760	5630	5630	5630	5630	40
539	20250514	113800	196808560	5630	5630	5630	5630	20
540	20250514	113700	196695960	5620	5620	5620	5620	0
541	20250514	113600	196695960	5620	5620	5620	5620	1
542	20250514	113500	196690340	5620	5620	5620	5620	0
543	20250514	113400	196690340	5620	5620	5620	5620	0
544	20250514	113300	196690340	5620	5620	5620	5620	0
545	20250514	113200	196690340	5620	5620	5620	5620	1
546	20250514	113100	196684720	5620	5620	5620	5620	100
547	20250514	113000	196122720	5640	5630	5640	5630	11
548	20250514	112900	196060690	5620	5620	5620	5620	69
549	20250514	112800	195672910	5640	5640	5640	5640	10
550	20250514	112700	195616510	5630	5630	5630	5630	5
551	20250514	112600	195588360	5640	5640	5640	5640	0
552	20250514	112500	195588360	5640	5640	5640	5640	0
553	20250514	112400	195588360	5640	5640	5640	5640	0
554	20250514	112300	195588360	5640	5640	5640	5640	10
555	20250514	112200	195531960	5620	5620	5620	5620	0
556	20250514	112100	195531960	5620	5620	5620	5620	0
557	20250514	112000	195531960	5620	5620	5620	5620	399
558	20250514	111900	193289580	5620	5620	5620	5620	0
559	20250514	111800	193289580	5620	5620	5620	5620	1
560	20250514	111700	193283960	5620	5620	5620	5620	500
561	20250514	111600	190473960	5620	5630	5630	5620	185
562	20250514	111500	189432540	5630	5630	5630	5630	0
563	20250514	111400	189432540	5630	5630	5630	5630	40
564	20250514	111300	189207340	5630	5630	5640	5630	79
565	20250514	111200	188762520	5630	5630	5630	5630	0
566	20250514	111100	188762520	5630	5630	5630	5630	0
567	20250514	111000	188762520	5630	5630	5630	5630	1
568	20250514	110900	188756890	5640	5640	5640	5640	0
569	20250514	110800	188756890	5640	5640	5640	5640	0
570	20250514	110700	188756890	5640	5640	5640	5640	0
571	20250514	110600	188756890	5640	5640	5640	5640	0
572	20250514	110500	188756890	5640	5640	5640	5640	0
573	20250514	110400	188756890	5640	5640	5640	5640	0
574	20250514	110300	188756890	5640	5640	5640	5640	0
575	20250514	110200	188756890	5640	5640	5640	5640	1
576	20250514	110100	188751250	5620	5620	5620	5620	92
577	20250514	110000	188234210	5620	5620	5620	5620	0
578	20250514	105900	188234210	5620	5620	5620	5620	0
579	20250514	105800	188234210	5620	5620	5620	5620	90
580	20250514	105700	187728410	5640	5640	5640	5640	0
581	20250514	105600	187728410	5640	5640	5640	5640	0
582	20250514	105500	187728410	5640	5640	5640	5640	0
583	20250514	105400	187728410	5640	5640	5640	5640	0
584	20250514	105300	187728410	5640	5630	5640	5620	30
585	20250514	105200	187559590	5640	5640	5640	5640	0
586	20250514	105100	187559590	5640	5640	5640	5640	1
587	20250514	105000	187553950	5630	5630	5630	5630	0
588	20250514	104900	187553950	5630	5630	5630	5630	0
589	20250514	104800	187553950	5630	5630	5630	5630	200
590	20250514	104700	186427950	5620	5620	5630	5620	269
591	20250514	104600	184914160	5620	5620	5620	5620	11
592	20250514	104500	184852340	5620	5620	5620	5620	1859
593	20250514	104400	174404760	5620	5630	5630	5620	1880
594	20250514	104300	163823660	5640	5640	5640	5640	0
595	20250514	104200	163823660	5640	5640	5640	5640	1240
596	20250514	104100	156830060	5660	5660	5660	5660	1
597	20250514	104000	156824400	5640	5640	5640	5640	0
598	20250514	103900	156824400	5640	5660	5660	5640	27
599	20250514	103800	156672080	5660	5660	5660	5660	0
600	20250514	103700	156672080	5660	5660	5660	5660	0
601	20250514	103600	156672080	5660	5660	5660	5660	3
602	20250514	103500	156655100	5640	5640	5640	5640	25
603	20250514	103400	156514100	5640	5640	5660	5640	69
604	20250514	103300	156124740	5640	5640	5640	5640	262
605	20250514	103200	154647060	5660	5660	5660	5660	1
606	20250514	103100	154641400	5630	5640	5640	5630	994
607	20250514	103000	149035340	5640	5640	5640	5640	500
608	20250514	102900	146215340	5660	5660	5660	5660	0
609	20250514	102800	146215340	5660	5660	5660	5660	0
610	20250514	102700	146215340	5660	5630	5660	5630	4
611	20250514	102600	146192790	5660	5660	5660	5660	0
612	20250514	102500	146192790	5660	5660	5660	5660	0
613	20250514	102400	146192790	5660	5660	5660	5660	10
614	20250514	102300	146136190	5620	5630	5630	5620	107
615	20250514	102200	145534290	5660	5660	5660	5660	0
616	20250514	102100	145534290	5660	5630	5660	5630	71
617	20250514	102000	145134530	5660	5660	5660	5660	0
618	20250514	101900	145134530	5660	5630	5660	5630	290
619	20250514	101800	143501110	5640	5640	5640	5640	194
620	20250514	101700	142406950	5640	5660	5660	5640	109
621	20250514	101600	141792170	5660	5650	5660	5650	98
622	20250514	101500	141238440	5650	5640	5650	5640	8
623	20250514	101400	141193260	5650	5630	5650	5610	1907
624	20250514	101300	130473000	5660	5660	5660	5660	0
625	20250514	101200	130473000	5660	5660	5660	5660	0
626	20250514	101100	130473000	5660	5660	5660	5660	0
627	20250514	101000	130473000	5660	5660	5660	5660	6
628	20250514	100900	130439040	5630	5630	5630	5630	59
629	20250514	100800	130106870	5670	5670	5670	5670	0
630	20250514	100700	130106870	5670	5670	5670	5670	0
631	20250514	100600	130106870	5670	5670	5670	5670	0
632	20250514	100500	130106870	5670	5650	5670	5630	867
633	20250514	100400	125220460	5670	5670	5670	5670	0
634	20250514	100300	125220460	5670	5670	5670	5670	0
635	20250514	100200	125220460	5670	5650	5670	5650	50
636	20250514	100100	124937760	5670	5670	5670	5670	2
637	20250514	100000	124926420	5670	5670	5670	5670	0
638	20250514	095900	124926420	5670	5670	5670	5670	0
639	20250514	095800	124926420	5670	5670	5670	5670	0
640	20250514	095700	124926420	5670	5670	5670	5670	0
641	20250514	095600	124926420	5670	5650	5670	5650	41
642	20250514	095500	124694750	5670	5660	5670	5640	241
643	20250514	095400	123331400	5660	5660	5660	5660	0
644	20250514	095300	123331400	5660	5630	5660	5620	1993
645	20250514	095200	112127530	5630	5630	5630	5630	300
646	20250514	095100	110438530	5620	5620	5620	5620	94
647	20250514	095000	109910250	5630	5660	5660	5630	43
648	20250514	094900	109668030	5660	5660	5660	5660	0
649	20250514	094800	109668030	5660	5630	5660	5620	88
650	20250514	094700	109172890	5660	5660	5660	5660	81
651	20250514	094600	108714430	5670	5660	5670	5660	13
652	20250514	094500	108640820	5670	5670	5670	5670	0
653	20250514	094400	108640820	5670	5650	5670	5650	206
654	20250514	094300	107476800	5670	5660	5670	5660	200
655	20250514	094200	106342810	5670	5670	5670	5670	100
656	20250514	094100	105775810	5670	5670	5670	5670	0
657	20250514	094000	105775810	5670	5660	5670	5660	41
658	20250514	093900	105543640	5650	5650	5650	5650	0
659	20250514	093800	105543640	5650	5620	5650	5620	101
660	20250514	093700	104973020	5650	5620	5650	5620	3
661	20250514	093600	104956100	5610	5650	5650	5610	608
662	20250514	093500	101543110	5660	5620	5660	5610	762
663	20250514	093400	97248950	5650	5650	5650	5650	0
664	20250514	093300	97248950	5650	5640	5650	5640	7
665	20250514	093200	97209460	5650	5650	5650	5650	0
666	20250514	093100	97209460	5650	5610	5650	5610	80
667	20250514	093000	96759150	5610	5620	5650	5610	746
668	20250514	092900	92572050	5650	5630	5650	5630	450
669	20250514	092800	90038450	5650	5640	5650	5630	81
670	20250514	092700	89581900	5660	5660	5660	5660	2
671	20250514	092600	89570580	5660	5650	5660	5640	10
672	20250514	092500	89514090	5660	5660	5660	5660	101
673	20250514	092400	88942430	5660	5640	5660	5640	290
674	20250514	092300	87303890	5640	5660	5660	5640	204
675	20250514	092200	86152930	5660	5660	5660	5660	309
676	20250514	092100	84403990	5660	5660	5660	5660	0
677	20250514	092000	84403990	5660	5650	5660	5630	1300
678	20250514	091900	77070250	5660	5660	5660	5660	701
679	20250514	091800	73102590	5660	5660	5660	5660	436
680	20250514	091700	70634830	5660	5660	5660	5640	104
681	20250514	091600	70048190	5640	5660	5660	5640	1788
682	20250514	091500	59929310	5660	5640	5660	5640	238
683	20250514	091400	58586970	5660	5640	5670	5640	554
684	20250514	091300	55451580	5650	5650	5650	5650	542
685	20250514	091200	52389280	5650	5630	5650	5630	12
686	20250514	091100	52321680	5650	5660	5660	5630	2950
687	20250514	091000	35693590	5660	5640	5660	5640	220
688	20250514	090900	34449480	5660	5660	5660	5650	607
689	20250514	090800	31016900	5660	5670	5700	5650	863
690	20250514	090700	26131420	5720	5660	5770	5660	1237
691	20250514	090600	19097090	5660	5650	5660	5650	303
692	20250514	090500	17382130	5640	5660	5660	5640	19
693	20250514	090400	17274720	5640	5630	5660	5630	664
694	20250514	090300	13530140	5670	5620	5680	5620	47
695	20250514	090200	13264940	5620	5640	5690	5620	387
696	20250514	090100	11085160	5630	5660	5660	5630	264
697	20250514	090000	9595480	5670	5760	5760	5600	1687