KissMeData/418550/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	211300	788306970	9280	9280	9280	9280	2407
3	20250514	211200	788306970	9280	9280	9280	9280	0
4	20250514	211100	788306970	9280	9280	9280	9280	0
5	20250514	211000	788306970	9280	9280	9280	9280	0
6	20250514	210900	788306970	9280	9280	9280	9280	0
7	20250514	210800	788306970	9280	9280	9280	9280	0
8	20250514	210700	788306970	9280	9280	9280	9280	0
9	20250514	210600	788306970	9280	9280	9280	9280	0
10	20250514	210500	788306970	9280	9280	9280	9280	0
11	20250514	210400	788306970	9280	9280	9280	9280	0
12	20250514	210300	788306970	9280	9280	9280	9280	0
13	20250514	210200	788306970	9280	9280	9280	9280	0
14	20250514	210100	788306970	9280	9280	9280	9280	0
15	20250514	210000	788306970	9280	9280	9280	9280	0
16	20250514	205900	788306970	9280	9280	9280	9280	0
17	20250514	205800	788306970	9280	9280	9280	9280	0
18	20250514	205700	788306970	9280	9280	9280	9280	0
19	20250514	205600	788306970	9280	9280	9280	9280	0
20	20250514	205500	788306970	9280	9280	9280	9280	0
21	20250514	205400	788306970	9280	9280	9280	9280	0
22	20250514	205300	788306970	9280	9280	9280	9280	0
23	20250514	205200	788306970	9280	9280	9280	9280	0
24	20250514	205100	788306970	9280	9280	9280	9280	0
25	20250514	205000	788306970	9280	9280	9280	9280	0
26	20250514	204900	788306970	9280	9280	9280	9280	0
27	20250514	204800	788306970	9280	9280	9280	9280	0
28	20250514	204700	788306970	9280	9280	9280	9280	0
29	20250514	204600	788306970	9280	9280	9280	9280	0
30	20250514	204500	788306970	9280	9280	9280	9280	0
31	20250514	204400	788306970	9280	9280	9280	9280	0
32	20250514	204300	788306970	9280	9280	9280	9280	2407
33	20250514	204200	788306970	9280	9280	9280	9280	0
34	20250514	204100	788306970	9280	9280	9280	9280	0
35	20250514	204000	788306970	9280	9280	9280	9280	0
36	20250514	203900	788306970	9280	9280	9280	9280	0
37	20250514	203800	788306970	9280	9280	9280	9280	0
38	20250514	203700	788306970	9280	9280	9280	9280	0
39	20250514	203600	788306970	9280	9280	9280	9280	0
40	20250514	203500	788306970	9280	9280	9280	9280	0
41	20250514	203400	788306970	9280	9280	9280	9280	0
42	20250514	203300	788306970	9280	9280	9280	9280	0
43	20250514	203200	788306970	9280	9280	9280	9280	0
44	20250514	203100	788306970	9280	9280	9280	9280	0
45	20250514	203000	788306970	9280	9280	9280	9280	0
46	20250514	202900	788306970	9280	9280	9280	9280	0
47	20250514	202800	788306970	9280	9280	9280	9280	0
48	20250514	202700	788306970	9280	9280	9280	9280	0
49	20250514	202600	788306970	9280	9280	9280	9280	0
50	20250514	202500	788306970	9280	9280	9280	9280	0
51	20250514	202400	788306970	9280	9280	9280	9280	0
52	20250514	202300	788306970	9280	9280	9280	9280	0
53	20250514	202200	788306970	9280	9280	9280	9280	0
54	20250514	202100	788306970	9280	9280	9280	9280	0
55	20250514	202000	788306970	9280	9280	9280	9280	0
56	20250514	201900	788306970	9280	9280	9280	9280	0
57	20250514	201800	788306970	9280	9280	9280	9280	0
58	20250514	201700	788306970	9280	9280	9280	9280	0
59	20250514	201600	788306970	9280	9280	9280	9280	0
60	20250514	201500	788306970	9280	9280	9280	9280	0
61	20250514	201400	788306970	9280	9280	9280	9280	0
62	20250514	201300	788306970	9280	9280	9280	9280	2407
63	20250514	201200	788306970	9280	9280	9280	9280	0
64	20250514	201100	788306970	9280	9280	9280	9280	0
65	20250514	201000	788306970	9280	9280	9280	9280	0
66	20250514	200900	788306970	9280	9280	9280	9280	0
67	20250514	200800	788306970	9280	9280	9280	9280	0
68	20250514	200700	788306970	9280	9280	9280	9280	0
69	20250514	200600	788306970	9280	9280	9280	9280	0
70	20250514	200500	788306970	9280	9280	9280	9280	0
71	20250514	200400	788306970	9280	9280	9280	9280	0
72	20250514	200300	788306970	9280	9280	9280	9280	0
73	20250514	200200	788306970	9280	9280	9280	9280	0
74	20250514	200100	788306970	9280	9280	9280	9280	0
75	20250514	200000	788306970	9280	9280	9280	9280	0
76	20250514	195900	788306970	9280	9280	9280	9280	0
77	20250514	195800	788306970	9280	9280	9280	9280	0
78	20250514	195700	788306970	9280	9280	9280	9280	0
79	20250514	195600	788306970	9280	9280	9280	9280	0
80	20250514	195500	788306970	9280	9280	9280	9280	0
81	20250514	195400	788306970	9280	9280	9280	9280	0
82	20250514	195300	788306970	9280	9280	9280	9280	0
83	20250514	195200	788306970	9280	9280	9280	9280	0
84	20250514	195100	788306970	9280	9280	9280	9280	0
85	20250514	195000	788306970	9280	9280	9280	9280	0
86	20250514	194900	788306970	9280	9280	9280	9280	0
87	20250514	194800	788306970	9280	9280	9280	9280	0
88	20250514	194700	788306970	9280	9280	9280	9280	0
89	20250514	194600	788306970	9280	9280	9280	9280	0
90	20250514	194500	788306970	9280	9280	9280	9280	0
91	20250514	194400	788306970	9280	9280	9280	9280	0
92	20250514	194300	788306970	9280	9280	9280	9280	2407
93	20250514	194200	788306970	9280	9280	9280	9280	0
94	20250514	194100	788306970	9280	9280	9280	9280	0
95	20250514	194000	788306970	9280	9280	9280	9280	0
96	20250514	193900	788306970	9280	9280	9280	9280	0
97	20250514	193800	788306970	9280	9280	9280	9280	0
98	20250514	193700	788306970	9280	9280	9280	9280	0
99	20250514	193600	788306970	9280	9280	9280	9280	0
100	20250514	193500	788306970	9280	9280	9280	9280	0
101	20250514	193400	788306970	9280	9280	9280	9280	0
102	20250514	193300	788306970	9280	9280	9280	9280	0
103	20250514	193200	788306970	9280	9280	9280	9280	0
104	20250514	193100	788306970	9280	9280	9280	9280	0
105	20250514	193000	788306970	9280	9280	9280	9280	0
106	20250514	192900	788306970	9280	9280	9280	9280	0
107	20250514	192800	788306970	9280	9280	9280	9280	0
108	20250514	192700	788306970	9280	9280	9280	9280	0
109	20250514	192600	788306970	9280	9280	9280	9280	0
110	20250514	192500	788306970	9280	9280	9280	9280	0
111	20250514	192400	788306970	9280	9280	9280	9280	0
112	20250514	192300	788306970	9280	9280	9280	9280	0
113	20250514	192200	788306970	9280	9280	9280	9280	0
114	20250514	192100	788306970	9280	9280	9280	9280	0
115	20250514	192000	788306970	9280	9280	9280	9280	0
116	20250514	191900	788306970	9280	9280	9280	9280	0
117	20250514	191800	788306970	9280	9280	9280	9280	0
118	20250514	191700	788306970	9280	9280	9280	9280	0
119	20250514	191600	788306970	9280	9280	9280	9280	0
120	20250514	191500	788306970	9280	9280	9280	9280	0
121	20250514	191400	788306970	9280	9280	9280	9280	0
122	20250514	191300	788306970	9280	9280	9280	9280	2407
123	20250514	191200	788306970	9280	9280	9280	9280	0
124	20250514	191100	788306970	9280	9280	9280	9280	0
125	20250514	191000	788306970	9280	9280	9280	9280	0
126	20250514	190900	788306970	9280	9280	9280	9280	0
127	20250514	190800	788306970	9280	9280	9280	9280	0
128	20250514	190700	788306970	9280	9280	9280	9280	0
129	20250514	190600	788306970	9280	9280	9280	9280	0
130	20250514	190500	788306970	9280	9280	9280	9280	0
131	20250514	190400	788306970	9280	9280	9280	9280	0
132	20250514	190300	788306970	9280	9280	9280	9280	0
133	20250514	190200	788306970	9280	9280	9280	9280	0
134	20250514	190100	788306970	9280	9280	9280	9280	0
135	20250514	190000	788306970	9280	9280	9280	9280	0
136	20250514	185900	788306970	9280	9280	9280	9280	0
137	20250514	185800	788306970	9280	9280	9280	9280	0
138	20250514	185700	788306970	9280	9280	9280	9280	0
139	20250514	185600	788306970	9280	9280	9280	9280	0
140	20250514	185500	788306970	9280	9280	9280	9280	0
141	20250514	185400	788306970	9280	9280	9280	9280	0
142	20250514	185300	788306970	9280	9280	9280	9280	0
143	20250514	185200	788306970	9280	9280	9280	9280	0
144	20250514	185100	788306970	9280	9280	9280	9280	0
145	20250514	185000	788306970	9280	9280	9280	9280	0
146	20250514	184900	788306970	9280	9280	9280	9280	0
147	20250514	184800	788306970	9280	9280	9280	9280	0
148	20250514	184700	788306970	9280	9280	9280	9280	0
149	20250514	184600	788306970	9280	9280	9280	9280	0
150	20250514	184500	788306970	9280	9280	9280	9280	0
151	20250514	184400	788306970	9280	9280	9280	9280	0
152	20250514	184300	788306970	9280	9280	9280	9280	2407
153	20250514	184200	788306970	9280	9280	9280	9280	0
154	20250514	184100	788306970	9280	9280	9280	9280	0
155	20250514	184000	788306970	9280	9280	9280	9280	0
156	20250514	183900	788306970	9280	9280	9280	9280	0
157	20250514	183800	788306970	9280	9280	9280	9280	0
158	20250514	183700	788306970	9280	9280	9280	9280	0
159	20250514	183600	788306970	9280	9280	9280	9280	0
160	20250514	183500	788306970	9280	9280	9280	9280	0
161	20250514	183400	788306970	9280	9280	9280	9280	0
162	20250514	183300	788306970	9280	9280	9280	9280	0
163	20250514	183200	788306970	9280	9280	9280	9280	0
164	20250514	183100	788306970	9280	9280	9280	9280	0
165	20250514	183000	788306970	9280	9280	9280	9280	0
166	20250514	182900	788306970	9280	9280	9280	9280	0
167	20250514	182800	788306970	9280	9280	9280	9280	0
168	20250514	182700	788306970	9280	9280	9280	9280	0
169	20250514	182600	788306970	9280	9280	9280	9280	0
170	20250514	182500	788306970	9280	9280	9280	9280	0
171	20250514	182400	788306970	9280	9280	9280	9280	0
172	20250514	182300	788306970	9280	9280	9280	9280	0
173	20250514	182200	788306970	9280	9280	9280	9280	0
174	20250514	182100	788306970	9280	9280	9280	9280	0
175	20250514	182000	788306970	9280	9280	9280	9280	0
176	20250514	181900	788306970	9280	9280	9280	9280	0
177	20250514	181800	788306970	9280	9280	9280	9280	0
178	20250514	181700	788306970	9280	9280	9280	9280	0
179	20250514	181600	788306970	9280	9280	9280	9280	0
180	20250514	181500	788306970	9280	9280	9280	9280	0
181	20250514	181400	788306970	9280	9280	9280	9280	0
182	20250514	181300	788306970	9280	9280	9280	9280	2407
183	20250514	181200	788306970	9280	9280	9280	9280	0
184	20250514	181100	788306970	9280	9280	9280	9280	0
185	20250514	181000	788306970	9280	9280	9280	9280	0
186	20250514	180900	788306970	9280	9280	9280	9280	0
187	20250514	180800	788306970	9280	9280	9280	9280	0
188	20250514	180700	788306970	9280	9280	9280	9280	0
189	20250514	180600	788306970	9280	9280	9280	9280	0
190	20250514	180500	788306970	9280	9280	9280	9280	0
191	20250514	180400	788306970	9280	9280	9280	9280	0
192	20250514	180300	788306970	9280	9280	9280	9280	0
193	20250514	180200	788306970	9280	9280	9280	9280	0
194	20250514	180100	788306970	9280	9280	9280	9280	0
195	20250514	180000	788306970	9280	9280	9280	9280	0
196	20250514	175900	788306970	9280	9280	9280	9280	0
197	20250514	175800	788306970	9280	9280	9280	9280	0
198	20250514	175700	788306970	9280	9280	9280	9280	0
199	20250514	175600	788306970	9280	9280	9280	9280	0
200	20250514	175500	788306970	9280	9280	9280	9280	0
201	20250514	175400	788306970	9280	9280	9280	9280	0
202	20250514	175300	788306970	9280	9280	9280	9280	0
203	20250514	175200	788306970	9280	9280	9280	9280	0
204	20250514	175100	788306970	9280	9280	9280	9280	0
205	20250514	175000	788306970	9280	9280	9280	9280	0
206	20250514	174900	788306970	9280	9280	9280	9280	0
207	20250514	174800	788306970	9280	9280	9280	9280	0
208	20250514	174700	788306970	9280	9280	9280	9280	0
209	20250514	174600	788306970	9280	9280	9280	9280	0
210	20250514	174500	788306970	9280	9280	9280	9280	0
211	20250514	174400	788306970	9280	9280	9280	9280	0
212	20250514	174300	788306970	9280	9280	9280	9280	2407
213	20250514	174200	788306970	9280	9280	9280	9280	0
214	20250514	174100	788306970	9280	9280	9280	9280	0
215	20250514	174000	788306970	9280	9280	9280	9280	0
216	20250514	173900	788306970	9280	9280	9280	9280	0
217	20250514	173800	788306970	9280	9280	9280	9280	0
218	20250514	173700	788306970	9280	9280	9280	9280	0
219	20250514	173600	788306970	9280	9280	9280	9280	0
220	20250514	173500	788306970	9280	9280	9280	9280	0
221	20250514	173400	788306970	9280	9280	9280	9280	0
222	20250514	173300	788306970	9280	9280	9280	9280	0
223	20250514	173200	788306970	9280	9280	9280	9280	0
224	20250514	173100	788306970	9280	9280	9280	9280	0
225	20250514	173000	788306970	9280	9280	9280	9280	0
226	20250514	172900	788306970	9280	9280	9280	9280	0
227	20250514	172800	788306970	9280	9280	9280	9280	0
228	20250514	172700	788306970	9280	9280	9280	9280	0
229	20250514	172600	788306970	9280	9280	9280	9280	0
230	20250514	172500	788306970	9280	9280	9280	9280	0
231	20250514	172400	788306970	9280	9280	9280	9280	0
232	20250514	172300	788306970	9280	9280	9280	9280	0
233	20250514	172200	788306970	9280	9280	9280	9280	0
234	20250514	172100	788306970	9280	9280	9280	9280	0
235	20250514	172000	788306970	9280	9280	9280	9280	0
236	20250514	171900	788306970	9280	9280	9280	9280	0
237	20250514	171800	788306970	9280	9280	9280	9280	0
238	20250514	171700	788306970	9280	9280	9280	9280	0
239	20250514	171600	788306970	9280	9280	9280	9280	0
240	20250514	171500	788306970	9280	9280	9280	9280	0
241	20250514	171400	788306970	9280	9280	9280	9280	0
242	20250514	171300	788306970	9280	9280	9280	9280	2407
243	20250514	171200	788306970	9280	9280	9280	9280	0
244	20250514	171100	788306970	9280	9280	9280	9280	0
245	20250514	171000	788306970	9280	9280	9280	9280	0
246	20250514	170900	788306970	9280	9280	9280	9280	0
247	20250514	170800	788306970	9280	9280	9280	9280	0
248	20250514	170700	788306970	9280	9280	9280	9280	0
249	20250514	170600	788306970	9280	9280	9280	9280	0
250	20250514	170500	788306970	9280	9280	9280	9280	0
251	20250514	170400	788306970	9280	9280	9280	9280	0
252	20250514	170300	788306970	9280	9280	9280	9280	0
253	20250514	170200	788306970	9280	9280	9280	9280	0
254	20250514	170100	788306970	9280	9280	9280	9280	0
255	20250514	170000	788306970	9280	9280	9280	9280	0
256	20250514	165900	788306970	9280	9280	9280	9280	0
257	20250514	165800	788306970	9280	9280	9280	9280	0
258	20250514	165700	788306970	9280	9280	9280	9280	0
259	20250514	165600	788306970	9280	9280	9280	9280	0
260	20250514	165500	788306970	9280	9280	9280	9280	0
261	20250514	165400	788306970	9280	9280	9280	9280	0
262	20250514	165300	788306970	9280	9280	9280	9280	0
263	20250514	165200	788306970	9280	9280	9280	9280	0
264	20250514	165100	788306970	9280	9280	9280	9280	0
265	20250514	165000	788306970	9280	9280	9280	9280	0
266	20250514	164900	788306970	9280	9280	9280	9280	0
267	20250514	164800	788306970	9280	9280	9280	9280	0
268	20250514	164700	788306970	9280	9280	9280	9280	0
269	20250514	164600	788306970	9280	9280	9280	9280	0
270	20250514	164500	788306970	9280	9280	9280	9280	0
271	20250514	164400	788306970	9280	9280	9280	9280	0
272	20250514	164300	788306970	9280	9280	9280	9280	2407
273	20250514	164200	788306970	9280	9280	9280	9280	0
274	20250514	164100	788306970	9280	9280	9280	9280	0
275	20250514	164000	788306970	9280	9280	9280	9280	0
276	20250514	163900	788306970	9280	9280	9280	9280	0
277	20250514	163800	788306970	9280	9280	9280	9280	0
278	20250514	163700	788306970	9280	9280	9280	9280	0
279	20250514	163600	788306970	9280	9280	9280	9280	0
280	20250514	163500	788306970	9280	9280	9280	9280	0
281	20250514	163400	788306970	9280	9280	9280	9280	0
282	20250514	163300	788306970	9280	9280	9280	9280	0
283	20250514	163200	788306970	9280	9280	9280	9280	0
284	20250514	163100	788306970	9280	9280	9280	9280	0
285	20250514	163000	788306970	9280	9280	9280	9280	0
286	20250514	162900	788306970	9280	9280	9280	9280	0
287	20250514	162800	788306970	9280	9280	9280	9280	0
288	20250514	162700	788306970	9280	9280	9280	9280	0
289	20250514	162600	788306970	9280	9280	9280	9280	0
290	20250514	162500	788306970	9280	9280	9280	9280	0
291	20250514	162400	788306970	9280	9280	9280	9280	0
292	20250514	162300	788306970	9280	9280	9280	9280	0
293	20250514	162200	788306970	9280	9280	9280	9280	0
294	20250514	162100	788306970	9280	9280	9280	9280	0
295	20250514	162000	788306970	9280	9280	9280	9280	0
296	20250514	161900	788306970	9280	9280	9280	9280	0
297	20250514	161800	788306970	9280	9280	9280	9280	0
298	20250514	161700	788306970	9280	9280	9280	9280	0
299	20250514	161600	788306970	9280	9280	9280	9280	0
300	20250514	161500	788306970	9280	9280	9280	9280	0
301	20250514	161400	788306970	9280	9280	9280	9280	0
302	20250514	161300	788306970	9280	9280	9280	9280	2407
303	20250514	161200	788306970	9280	9280	9280	9280	0
304	20250514	161100	788306970	9280	9280	9280	9280	0
305	20250514	161000	788306970	9280	9280	9280	9280	0
306	20250514	160900	788306970	9280	9280	9280	9280	0
307	20250514	160800	788306970	9280	9280	9280	9280	0
308	20250514	160700	788306970	9280	9280	9280	9280	0
309	20250514	160600	788306970	9280	9280	9280	9280	0
310	20250514	160500	788306970	9280	9280	9280	9280	0
311	20250514	160400	788306970	9280	9280	9280	9280	0
312	20250514	160300	788306970	9280	9280	9280	9280	0
313	20250514	160200	788306970	9280	9280	9280	9280	0
314	20250514	160100	788306970	9280	9280	9280	9280	0
315	20250514	160000	788306970	9280	9280	9280	9280	0
316	20250514	155900	788306970	9280	9280	9280	9280	0
317	20250514	155800	788306970	9280	9280	9280	9280	0
318	20250514	155700	788306970	9280	9280	9280	9280	0
319	20250514	155600	788306970	9280	9280	9280	9280	0
320	20250514	155500	788306970	9280	9280	9280	9280	0
321	20250514	155400	788306970	9280	9280	9280	9280	0
322	20250514	155300	788306970	9280	9280	9280	9280	0
323	20250514	155200	788306970	9280	9280	9280	9280	0
324	20250514	155100	788306970	9280	9280	9280	9280	0
325	20250514	155000	788306970	9280	9280	9280	9280	0
326	20250514	154900	788306970	9280	9280	9280	9280	0
327	20250514	154800	788306970	9280	9280	9280	9280	0
328	20250514	154700	788306970	9280	9280	9280	9280	0
329	20250514	154600	788306970	9280	9280	9280	9280	0
330	20250514	154500	788306970	9280	9280	9280	9280	0
331	20250514	154400	788306970	9280	9280	9280	9280	0
332	20250514	154300	788306970	9280	9280	9280	9280	2407
333	20250514	154200	788306970	9280	9280	9280	9280	0
334	20250514	154100	788306970	9280	9280	9280	9280	0
335	20250514	154000	788306970	9280	9280	9280	9280	0
336	20250514	153900	788306970	9280	9280	9280	9280	0
337	20250514	153800	788306970	9280	9280	9280	9280	0
338	20250514	153700	788306970	9280	9280	9280	9280	0
339	20250514	153600	788306970	9280	9280	9280	9280	0
340	20250514	153500	788306970	9280	9280	9280	9280	0
341	20250514	153400	788306970	9280	9280	9280	9280	0
342	20250514	153300	788306970	9280	9280	9280	9280	0
343	20250514	153200	788306970	9280	9280	9280	9280	0
344	20250514	153100	788306970	9280	9280	9280	9280	0
345	20250514	153000	788306970	9280	9280	9280	9280	2407
346	20250514	152900	765970010	9270	9270	9270	9270	0
347	20250514	152800	765970010	9270	9270	9270	9270	0
348	20250514	152700	765970010	9270	9270	9270	9270	0
349	20250514	152600	765970010	9270	9270	9270	9270	0
350	20250514	152500	765970010	9270	9270	9270	9270	0
351	20250514	152400	765970010	9270	9270	9270	9270	0
352	20250514	152300	765970010	9270	9270	9270	9270	0
353	20250514	152200	765970010	9270	9270	9270	9270	0
354	20250514	152100	765970010	9270	9270	9270	9270	0
355	20250514	152000	765970010	9270	9270	9270	9270	0
356	20250514	151900	765970010	9270	9280	9280	9270	35
357	20250514	151800	765645550	9280	9280	9280	9270	504
358	20250514	151700	760968840	9280	9280	9300	9270	45
359	20250514	151600	760551150	9280	9280	9300	9280	26
360	20250514	151500	760309750	9290	9280	9300	9270	144
361	20250514	151400	758972240	9280	9270	9320	9270	42
362	20250514	151300	758581910	9270	9270	9320	9270	31
363	20250514	151200	758293650	9270	9320	9320	9270	40
364	20250514	151100	757921550	9320	9310	9320	9270	168
365	20250514	151000	756357900	9310	9320	9320	9270	38
366	20250514	150900	756004520	9320	9330	9330	9270	29
367	20250514	150800	755734680	9330	9290	9350	9270	153
368	20250514	150700	754312850	9290	9260	9290	9260	256
369	20250514	150600	751939690	9260	9250	9270	9250	526
370	20250514	150500	747070140	9250	9250	9260	9250	109
371	20250514	150400	746061700	9260	9260	9260	9250	37
372	20250514	150300	745719180	9250	9260	9260	9250	29
373	20250514	150200	745450740	9250	9260	9260	9250	67
374	20250514	150100	744830490	9250	9260	9260	9250	279
375	20250514	150000	742247190	9260	9260	9260	9250	29
376	20250514	145900	741978750	9250	9270	9270	9250	257
377	20250514	145800	739598970	9260	9280	9290	9260	1540
378	20250514	145700	725307840	9280	9290	9290	9280	37
379	20250514	145600	724964180	9290	9290	9290	9290	99
380	20250514	145500	724044470	9290	9290	9290	9280	66
381	20250514	145400	723431730	9290	9300	9300	9280	970
382	20250514	145300	714427200	9300	9300	9300	9300	46
383	20250514	145200	713999400	9300	9300	9300	9300	84
384	20250514	145100	713218200	9300	9300	9300	9290	65
385	20250514	145000	712614000	9300	9300	9300	9300	19
386	20250514	144900	712437300	9300	9300	9300	9300	25
387	20250514	144800	712204800	9300	9290	9300	9290	37
388	20250514	144700	711860940	9290	9300	9300	9290	30
389	20250514	144600	711582230	9280	9280	9280	9280	0
390	20250514	144500	711582230	9280	9280	9280	9280	0
391	20250514	144400	711582230	9280	9280	9280	9280	0
392	20250514	144300	711582230	9280	9270	9280	9270	422
393	20250514	144200	707666510	9270	9270	9270	9270	56
394	20250514	144100	707147390	9270	9270	9270	9270	232
395	20250514	144000	704996750	9270	9260	9270	9260	151
396	20250514	143900	703597980	9260	9270	9270	9260	42
397	20250514	143800	703208660	9270	9270	9270	9270	3
398	20250514	143700	703180850	9270	9270	9270	9260	863
399	20250514	143600	695180860	9280	9280	9280	9280	10
400	20250514	143500	695088060	9270	9290	9290	9270	2107
401	20250514	143400	675520130	9300	9310	9310	9300	604
402	20250514	143300	669902920	9310	9310	9310	9310	110
403	20250514	143200	668878820	9310	9310	9310	9310	100
404	20250514	143100	667947820	9300	9300	9300	9300	45
405	20250514	143000	667529320	9310	9310	9310	9310	0
406	20250514	142900	667529320	9310	9310	9310	9310	0
407	20250514	142800	667529320	9310	9310	9310	9310	1
408	20250514	142700	667520010	9310	9310	9310	9310	0
409	20250514	142600	667520010	9310	9310	9310	9310	0
410	20250514	142500	667520010	9310	9310	9310	9310	2
411	20250514	142400	667501390	9310	9310	9310	9310	2
412	20250514	142300	667482770	9310	9310	9310	9310	1
413	20250514	142200	667473460	9310	9310	9310	9310	34
414	20250514	142100	667156920	9320	9320	9320	9320	5
415	20250514	142000	667110320	9320	9320	9320	9320	9
416	20250514	141900	667026440	9350	9340	9350	9340	1648
417	20250514	141800	651620290	9320	9320	9320	9320	0
418	20250514	141700	651620290	9320	9320	9320	9320	0
419	20250514	141600	651620290	9320	9320	9320	9320	0
420	20250514	141500	651620290	9320	9320	9320	9320	0
421	20250514	141400	651620290	9320	9320	9320	9320	0
422	20250514	141300	651620290	9320	9310	9320	9310	167
423	20250514	141200	650064590	9310	9310	9310	9310	0
424	20250514	141100	650064590	9310	9310	9310	9310	0
425	20250514	141000	650064590	9310	9310	9310	9310	11
426	20250514	140900	649962180	9310	9300	9310	9300	3
427	20250514	140800	649934260	9320	9320	9320	9320	8
428	20250514	140700	649859700	9310	9310	9310	9310	49
429	20250514	140600	649403510	9320	9320	9320	9320	0
430	20250514	140500	649403510	9320	9310	9320	9310	20
431	20250514	140400	649217140	9310	9310	9310	9310	5
432	20250514	140300	649170590	9310	9320	9320	9310	34
433	20250514	140200	648853970	9320	9310	9320	9310	11
434	20250514	140100	648751480	9320	9320	9320	9320	0
435	20250514	140000	648751480	9320	9320	9320	9320	13
436	20250514	135900	648630320	9320	9320	9320	9320	0
437	20250514	135800	648630320	9320	9320	9320	9320	113
438	20250514	135700	647577160	9320	9320	9320	9320	0
439	20250514	135600	647577160	9320	9320	9320	9320	0
440	20250514	135500	647577160	9320	9320	9320	9320	0
441	20250514	135400	647577160	9320	9320	9320	9320	0
442	20250514	135300	647577160	9320	9320	9320	9320	15
443	20250514	135200	647437360	9310	9330	9330	9310	318
444	20250514	135100	644474940	9330	9330	9330	9330	8
445	20250514	135000	644400300	9310	9310	9310	9310	16
446	20250514	134900	644251340	9320	9320	9320	9320	0
447	20250514	134800	644251340	9320	9320	9320	9320	42
448	20250514	134700	643859900	9320	9320	9320	9320	2
449	20250514	134600	643841260	9320	9320	9320	9320	0
450	20250514	134500	643841260	9320	9320	9320	9320	0
451	20250514	134400	643841260	9320	9320	9320	9320	9
452	20250514	134300	643757380	9310	9310	9310	9310	0
453	20250514	134200	643757380	9310	9320	9320	9310	53
454	20250514	134100	643263760	9310	9310	9310	9310	1
455	20250514	134000	643254450	9320	9320	9320	9320	0
456	20250514	133900	643254450	9320	9320	9320	9320	178
457	20250514	133800	641595490	9320	9320	9320	9320	4
458	20250514	133700	641558210	9320	9350	9350	9320	100
459	20250514	133600	640624510	9320	9320	9350	9300	962
460	20250514	133500	631661460	9350	9350	9350	9350	109
461	20250514	133400	630642310	9350	9350	9350	9350	17
462	20250514	133300	630483360	9350	9340	9350	9340	40
463	20250514	133200	630109680	9330	9330	9330	9330	19
464	20250514	133100	629932410	9330	9330	9330	9330	38
465	20250514	133000	629577870	9330	9330	9330	9330	0
466	20250514	132900	629577870	9330	9330	9330	9330	1
467	20250514	132800	629568540	9350	9350	9350	9350	10
468	20250514	132700	629475040	9360	9350	9360	9350	114
469	20250514	132600	628408350	9350	9350	9350	9350	33
470	20250514	132500	628099800	9360	9360	9360	9360	2
471	20250514	132400	628081080	9350	9350	9350	9350	2
472	20250514	132300	628062380	9350	9350	9350	9350	36
473	20250514	132200	627725780	9350	9350	9350	9350	36
474	20250514	132100	627389180	9350	9350	9350	9350	0
475	20250514	132000	627389180	9350	9340	9360	9340	119
476	20250514	131900	626276730	9310	9310	9350	9310	67
477	20250514	131800	625651560	9340	9340	9340	9340	0
478	20250514	131700	625651560	9340	9340	9340	9340	11
479	20250514	131600	625548820	9350	9320	9350	9320	402
480	20250514	131500	621800980	9310	9310	9310	9310	0
481	20250514	131400	621800980	9310	9320	9320	9310	113
482	20250514	131300	620748580	9320	9310	9320	9310	22
483	20250514	131200	620543750	9320	9320	9330	9320	589
484	20250514	131100	615054120	9320	9320	9320	9320	24
485	20250514	131000	614830440	9310	9310	9310	9310	5
486	20250514	130900	614783890	9310	9310	9310	9310	0
487	20250514	130800	614783890	9310	9310	9310	9310	0
488	20250514	130700	614783890	9310	9320	9320	9310	757
489	20250514	130600	607734730	9320	9320	9320	9320	1
490	20250514	130500	607725410	9340	9340	9340	9340	74
491	20250514	130400	607034250	9340	9320	9340	9320	79
492	20250514	130300	606297060	9320	9320	9320	9320	0
493	20250514	130200	606297060	9320	9320	9320	9320	36
494	20250514	130100	605961540	9320	9320	9320	9320	17
495	20250514	130000	605803100	9310	9310	9310	9310	51
496	20250514	125900	605328290	9320	9320	9320	9320	0
497	20250514	125800	605328290	9320	9320	9320	9300	679
498	20250514	125700	599005180	9310	9310	9310	9310	0
499	20250514	125600	599005180	9310	9310	9310	9310	0
500	20250514	125500	599005180	9310	9310	9310	9310	0
501	20250514	125400	599005180	9310	9310	9310	9310	2
502	20250514	125300	598986560	9310	9320	9320	9310	2283
503	20250514	125200	577729910	9320	9320	9320	9320	35
504	20250514	125100	577403710	9320	9340	9340	9320	331
505	20250514	125000	574315470	9330	9330	9330	9330	38
506	20250514	124900	573960930	9340	9340	9340	9340	0
507	20250514	124800	573960930	9340	9340	9340	9340	0
508	20250514	124700	573960930	9340	9340	9340	9340	110
509	20250514	124600	572933530	9330	9330	9330	9330	7
510	20250514	124500	572868220	9330	9320	9330	9320	81
511	20250514	124400	572112620	9320	9310	9320	9310	38
512	20250514	124300	571758470	9310	9310	9310	9310	4
513	20250514	124200	571721230	9300	9300	9300	9300	0
514	20250514	124100	571721230	9300	9300	9300	9300	0
515	20250514	124000	571721230	9300	9300	9300	9300	1
516	20250514	123900	571711930	9320	9320	9320	9280	723
517	20250514	123800	564988300	9320	9320	9320	9320	0
518	20250514	123700	564988300	9320	9320	9320	9320	0
519	20250514	123600	564988300	9320	9310	9320	9300	350
520	20250514	123500	561730660	9320	9320	9320	9320	15
521	20250514	123400	561590860	9320	9320	9320	9320	23
522	20250514	123300	561376500	9320	9320	9320	9320	0
523	20250514	123200	561376500	9320	9330	9330	9320	199
524	20250514	123100	559520700	9330	9330	9330	9330	17
525	20250514	123000	559362090	9330	9330	9330	9330	1
526	20250514	122900	559352760	9340	9340	9340	9340	0
527	20250514	122800	559352760	9340	9340	9340	9340	0
528	20250514	122700	559352760	9340	9340	9340	9340	0
529	20250514	122600	559352760	9340	9340	9340	9340	0
530	20250514	122500	559352760	9340	9340	9340	9340	0
531	20250514	122400	559352760	9340	9340	9340	9340	0
532	20250514	122300	559352760	9340	9330	9340	9330	100
533	20250514	122200	558419120	9330	9340	9340	9320	605
534	20250514	122100	552777250	9340	9340	9340	9340	2
535	20250514	122000	552758570	9340	9340	9340	9340	96
536	20250514	121900	551861930	9330	9330	9330	9330	0
537	20250514	121800	551861930	9330	9350	9350	9330	4
538	20250514	121700	551824590	9350	9350	9350	9350	3
539	20250514	121600	551796540	9340	9350	9350	9340	138
540	20250514	121500	550506250	9350	9350	9350	9350	0
541	20250514	121400	550506250	9350	9360	9360	9350	345
542	20250514	121300	547279740	9360	9360	9360	9360	256
543	20250514	121200	544883580	9360	9360	9360	9360	20
544	20250514	121100	544696380	9370	9370	9370	9370	15
545	20250514	121000	544555830	9370	9370	9370	9370	0
546	20250514	120900	544555830	9370	9370	9370	9370	0
547	20250514	120800	544555830	9370	9370	9370	9370	5
548	20250514	120700	544508980	9370	9370	9370	9370	1
549	20250514	120600	544499610	9370	9360	9370	9360	666
550	20250514	120500	538265770	9350	9350	9350	9350	0
551	20250514	120400	538265770	9350	9350	9350	9350	0
552	20250514	120300	538265770	9350	9340	9350	9340	287
553	20250514	120200	535582940	9330	9330	9330	9330	0
554	20250514	120100	535582940	9330	9330	9330	9330	0
555	20250514	120000	535582940	9330	9310	9330	9310	38
556	20250514	115900	535228420	9320	9320	9320	9320	0
557	20250514	115800	535228420	9320	9330	9330	9320	82
558	20250514	115700	534463390	9330	9350	9350	9330	1006
559	20250514	115600	525077310	9340	9340	9340	9340	0
560	20250514	115500	525077310	9340	9340	9340	9340	0
561	20250514	115400	525077310	9340	9340	9340	9340	0
562	20250514	115300	525077310	9340	9340	9340	9340	0
563	20250514	115200	525077310	9340	9330	9340	9330	6
564	20250514	115100	525021310	9340	9340	9360	9320	759
565	20250514	115000	517932980	9330	9330	9330	9330	0
566	20250514	114900	517932980	9330	9330	9330	9330	0
567	20250514	114800	517932980	9330	9330	9330	9330	33
568	20250514	114700	517625090	9340	9340	9340	9340	14
569	20250514	114600	517494330	9340	9340	9340	9340	0
570	20250514	114500	517494330	9340	9340	9340	9340	0
571	20250514	114400	517494330	9340	9340	9340	9340	3
572	20250514	114300	517466310	9340	9340	9340	9340	2
573	20250514	114200	517447630	9340	9340	9340	9340	0
574	20250514	114100	517447630	9340	9340	9340	9340	99
575	20250514	114000	516522970	9340	9340	9340	9330	142
576	20250514	113900	515196700	9340	9350	9350	9340	90
577	20250514	113800	514355210	9350	9350	9350	9350	0
578	20250514	113700	514355210	9350	9350	9350	9350	36
579	20250514	113600	514018610	9350	9350	9350	9350	0
580	20250514	113500	514018610	9350	9350	9350	9340	516
581	20250514	113400	509194170	9340	9340	9340	9340	1
582	20250514	113300	509184830	9340	9350	9350	9340	111
583	20250514	113200	508146990	9370	9360	9370	9360	25
584	20250514	113100	507912790	9350	9350	9350	9350	0
585	20250514	113000	507912790	9350	9360	9360	9350	6
586	20250514	112900	507856640	9340	9340	9350	9340	115
587	20250514	112800	506782510	9350	9350	9350	9350	153
588	20250514	112700	505351960	9350	9350	9350	9350	0
589	20250514	112600	505351960	9350	9350	9350	9350	0
590	20250514	112500	505351960	9350	9340	9350	9340	176
591	20250514	112400	503707000	9340	9340	9340	9340	0
592	20250514	112300	503707000	9340	9340	9340	9340	15
593	20250514	112200	503566900	9330	9330	9330	9330	27
594	20250514	112100	503314990	9340	9340	9340	9340	0
595	20250514	112000	503314990	9340	9350	9350	9340	184
596	20250514	111900	501594890	9350	9350	9350	9350	63
597	20250514	111800	501005840	9350	9350	9350	9350	20
598	20250514	111700	500818840	9350	9350	9350	9350	86
599	20250514	111600	500014740	9350	9350	9350	9350	7
600	20250514	111500	499949290	9370	9370	9370	9370	0
601	20250514	111400	499949290	9370	9370	9370	9370	0
602	20250514	111300	499949290	9370	9350	9370	9350	256
603	20250514	111200	497550610	9360	9350	9360	9350	170
604	20250514	111100	495959940	9330	9330	9330	9330	0
605	20250514	111000	495959940	9330	9330	9330	9330	0
606	20250514	110900	495959940	9330	9330	9330	9330	1
607	20250514	110800	495950610	9370	9340	9370	9340	551
608	20250514	110700	490800870	9330	9330	9330	9330	22
609	20250514	110600	490595610	9310	9320	9320	9310	47
610	20250514	110500	490157620	9310	9340	9340	9310	103
611	20250514	110400	489195630	9340	9310	9340	9310	518
612	20250514	110300	484364340	9310	9310	9310	9310	97
613	20250514	110200	483461270	9310	9300	9310	9280	504
614	20250514	110100	478770600	9290	9290	9290	9290	493
615	20250514	110000	474190630	9270	9270	9270	9270	10
616	20250514	105900	474097930	9270	9270	9270	9270	4
617	20250514	105800	474060850	9270	9270	9270	9270	29
618	20250514	105700	473792020	9270	9270	9270	9270	0
619	20250514	105600	473792020	9270	9300	9300	9270	879
620	20250514	105500	465630820	9290	9280	9290	9260	574
621	20250514	105400	460300880	9280	9280	9280	9270	734
622	20250514	105300	453494360	9270	9270	9270	9270	0
623	20250514	105200	453494360	9270	9270	9280	9270	444
624	20250514	105100	449374160	9270	9270	9270	9270	71
625	20250514	105000	448715990	9270	9270	9270	9270	0
626	20250514	104900	448715990	9270	9270	9270	9270	87
627	20250514	104800	447909500	9270	9270	9270	9270	0
628	20250514	104700	447909500	9270	9260	9270	9260	169
629	20250514	104600	446344010	9250	9250	9250	9250	1
630	20250514	104500	446334760	9250	9250	9250	9250	2
631	20250514	104400	446316260	9250	9260	9260	9250	120
632	20250514	104300	445205240	9260	9260	9260	9260	0
633	20250514	104200	445205240	9260	9260	9260	9260	0
634	20250514	104100	445205240	9260	9260	9260	9260	0
635	20250514	104000	445205240	9260	9280	9280	9260	129
636	20250514	103900	444009390	9270	9270	9270	9270	0
637	20250514	103800	444009390	9270	9270	9270	9270	0
638	20250514	103700	444009390	9270	9270	9270	9270	60
639	20250514	103600	443453190	9280	9280	9280	9280	0
640	20250514	103500	443453190	9280	9280	9280	9280	39
641	20250514	103400	443091270	9290	9290	9290	9290	13
642	20250514	103300	442970500	9290	9290	9290	9290	3
643	20250514	103200	442942630	9290	9290	9290	9290	1
644	20250514	103100	442933340	9280	9300	9300	9280	281
645	20250514	103000	440325080	9300	9300	9300	9300	0
646	20250514	102900	440325080	9300	9300	9300	9300	0
647	20250514	102800	440325080	9300	9300	9300	9300	0
648	20250514	102700	440325080	9300	9300	9300	9300	1
649	20250514	102600	440315780	9290	9290	9290	9290	17
650	20250514	102500	440157850	9290	9290	9290	9290	270
651	20250514	102400	437649550	9280	9280	9280	9280	0
652	20250514	102300	437649550	9280	9290	9290	9280	28
653	20250514	102200	437389690	9300	9290	9300	9290	51
654	20250514	102100	436915890	9290	9290	9290	9290	32
655	20250514	102000	436618610	9280	9280	9280	9280	0
656	20250514	101900	436618610	9280	9300	9300	9280	134
657	20250514	101800	435374130	9320	9320	9320	9320	203
658	20250514	101700	433482170	9320	9360	9370	9320	651
659	20250514	101600	427406570	9360	9330	9360	9330	132
660	20250514	101500	426172100	9310	9300	9310	9300	22
661	20250514	101400	425967310	9300	9270	9300	9270	800
662	20250514	101300	418530800	9270	9250	9270	9250	55
663	20250514	101200	418021130	9260	9260	9260	9250	47
664	20250514	101100	417585920	9260	9270	9270	9250	5
665	20250514	101000	417539610	9270	9210	9270	9210	176
666	20250514	100900	415910490	9190	9210	9220	9190	106
667	20250514	100800	414933230	9210	9200	9210	9200	745
668	20250514	100700	408078920	9190	9190	9190	9190	0
669	20250514	100600	408078920	9190	9180	9200	9180	292
670	20250514	100500	405392550	9200	9200	9200	9200	17
671	20250514	100400	405236150	9200	9190	9200	9190	231
672	20250514	100300	403113250	9190	9190	9190	9190	10
673	20250514	100200	403021350	9180	9180	9180	9180	183
674	20250514	100100	401341410	9180	9180	9180	9180	285
675	20250514	100000	398725110	9180	9180	9180	9180	102
676	20250514	095900	397788750	9180	9190	9190	9180	33
677	20250514	095800	397485610	9190	9190	9190	9190	126
678	20250514	095700	396327670	9170	9180	9180	9170	2
679	20250514	095600	396309320	9180	9180	9180	9180	100
680	20250514	095500	395391320	9170	9180	9180	9170	264
681	20250514	095400	392969100	9190	9180	9190	9180	512
682	20250514	095300	388268440	9180	9190	9190	9180	721
683	20250514	095200	381644340	9190	9190	9190	9190	98
684	20250514	095100	380743720	9200	9190	9200	9190	620
685	20250514	095000	375040270	9190	9190	9190	9190	371
686	20250514	094900	371630780	9200	9200	9200	9200	5
687	20250514	094800	371584780	9190	9190	9190	9190	54
688	20250514	094700	371088520	9190	9190	9190	9190	315
689	20250514	094600	368193670	9190	9190	9190	9180	1163
690	20250514	094500	357511720	9190	9200	9200	9190	37
691	20250514	094400	357171640	9190	9190	9200	9180	413
692	20250514	094300	353374010	9200	9200	9200	9200	1
693	20250514	094200	353364810	9190	9200	9200	9190	58
694	20250514	094100	352831710	9180	9200	9210	9180	4724
695	20250514	094000	309370470	9210	9220	9220	9210	52
696	20250514	093900	308891080	9220	9210	9220	9200	5789
697	20250514	093800	255609370	9220	9250	9250	9220	806
698	20250514	093700	248172470	9260	9230	9260	9230	40
699	20250514	093600	247802860	9230	9230	9230	9230	19
700	20250514	093500	247627490	9210	9240	9240	9210	13
701	20250514	093400	247507560	9260	9240	9260	9220	82
702	20250514	093300	246749050	9240	9240	9240	9240	55
703	20250514	093200	246240850	9240	9190	9240	9190	1833
704	20250514	093100	229386010	9190	9190	9190	9190	430
705	20250514	093000	225434310	9180	9180	9190	9170	2664
706	20250514	092900	201000260	9170	9190	9190	9170	996
707	20250514	092800	191849920	9200	9200	9200	9200	22
708	20250514	092700	191647520	9190	9190	9190	9180	255
709	20250514	092600	189304600	9190	9190	9200	9190	203
710	20250514	092500	187439000	9190	9200	9220	9190	375
711	20250514	092400	183990800	9190	9220	9220	9190	1506
712	20250514	092300	170133290	9220	9230	9230	9220	344
713	20250514	092200	166959640	9230	9230	9230	9220	250
714	20250514	092100	164653990	9230	9250	9250	9230	1153
715	20250514	092000	154001450	9250	9240	9260	9230	618
716	20250514	091900	148286610	9230	9240	9240	9230	137
717	20250514	091800	147021730	9240	9290	9290	9210	3814
718	20250514	091700	111778690	9295	9300	9300	9295	14
719	20250514	091600	111648550	9300	9290	9300	9290	82
720	20250514	091500	110886260	9310	9330	9340	9280	1969
721	20250514	091400	92558570	9330	9340	9340	9310	1083
722	20250514	091300	82464820	9350	9340	9350	9330	169
723	20250514	091200	80886870	9320	9380	9380	9320	1665
724	20250514	091100	65321100	9370	9380	9380	9370	203
725	20250514	091000	63417850	9380	9430	9430	9370	1182
726	20250514	090900	52317320	9440	9440	9440	9440	1
727	20250514	090800	52307880	9410	9410	9410	9410	25
728	20250514	090700	52072630	9420	9480	9480	9400	2415
729	20250514	090600	29273450	9480	9530	9530	9480	1467
730	20250514	090500	15337960	9560	9560	9560	9560	0
731	20250514	090400	15337960	9560	9560	9560	9560	742
732	20250514	090300	8244440	9590	9600	9600	9590	35
733	20250514	090200	7908590	9600	9590	9600	9590	53
734	20250514	090100	7400300	9520	9590	9590	9520	131
735	20250514	090000	6148710	9640	9500	9640	9500	647