KissMeData/420570/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	203800	715235330	9970	9970	9970	9970	2654
3	20250516	203700	715235330	9970	9970	9970	9970	0
4	20250516	203600	715235330	9970	9970	9970	9970	0
5	20250516	203500	715235330	9970	9970	9970	9970	0
6	20250516	203400	715235330	9970	9970	9970	9970	0
7	20250516	203300	715235330	9970	9970	9970	9970	0
8	20250516	203200	715235330	9970	9970	9970	9970	0
9	20250516	203100	715235330	9970	9970	9970	9970	0
10	20250516	203000	715235330	9970	9970	9970	9970	0
11	20250516	202900	715235330	9970	9970	9970	9970	0
12	20250516	202800	715235330	9970	9970	9970	9970	0
13	20250516	202700	715235330	9970	9970	9970	9970	0
14	20250516	202600	715235330	9970	9970	9970	9970	0
15	20250516	202500	715235330	9970	9970	9970	9970	0
16	20250516	202400	715235330	9970	9970	9970	9970	0
17	20250516	202300	715235330	9970	9970	9970	9970	0
18	20250516	202200	715235330	9970	9970	9970	9970	0
19	20250516	202100	715235330	9970	9970	9970	9970	0
20	20250516	202000	715235330	9970	9970	9970	9970	0
21	20250516	201900	715235330	9970	9970	9970	9970	0
22	20250516	201800	715235330	9970	9970	9970	9970	0
23	20250516	201700	715235330	9970	9970	9970	9970	0
24	20250516	201600	715235330	9970	9970	9970	9970	0
25	20250516	201500	715235330	9970	9970	9970	9970	0
26	20250516	201400	715235330	9970	9970	9970	9970	0
27	20250516	201300	715235330	9970	9970	9970	9970	0
28	20250516	201200	715235330	9970	9970	9970	9970	0
29	20250516	201100	715235330	9970	9970	9970	9970	0
30	20250516	201000	715235330	9970	9970	9970	9970	0
31	20250516	200900	715235330	9970	9970	9970	9970	0
32	20250516	200800	715235330	9970	9970	9970	9970	2654
33	20250516	200700	715235330	9970	9970	9970	9970	0
34	20250516	200600	715235330	9970	9970	9970	9970	0
35	20250516	200500	715235330	9970	9970	9970	9970	0
36	20250516	200400	715235330	9970	9970	9970	9970	0
37	20250516	200300	715235330	9970	9970	9970	9970	0
38	20250516	200200	715235330	9970	9970	9970	9970	0
39	20250516	200100	715235330	9970	9970	9970	9970	0
40	20250516	200000	715235330	9970	9970	9970	9970	0
41	20250516	195900	715235330	9970	9970	9970	9970	0
42	20250516	195800	715235330	9970	9970	9970	9970	0
43	20250516	195700	715235330	9970	9970	9970	9970	0
44	20250516	195600	715235330	9970	9970	9970	9970	0
45	20250516	195500	715235330	9970	9970	9970	9970	0
46	20250516	195400	715235330	9970	9970	9970	9970	0
47	20250516	195300	715235330	9970	9970	9970	9970	0
48	20250516	195200	715235330	9970	9970	9970	9970	0
49	20250516	195100	715235330	9970	9970	9970	9970	0
50	20250516	195000	715235330	9970	9970	9970	9970	0
51	20250516	194900	715235330	9970	9970	9970	9970	0
52	20250516	194800	715235330	9970	9970	9970	9970	0
53	20250516	194700	715235330	9970	9970	9970	9970	0
54	20250516	194600	715235330	9970	9970	9970	9970	0
55	20250516	194500	715235330	9970	9970	9970	9970	0
56	20250516	194400	715235330	9970	9970	9970	9970	0
57	20250516	194300	715235330	9970	9970	9970	9970	0
58	20250516	194200	715235330	9970	9970	9970	9970	0
59	20250516	194100	715235330	9970	9970	9970	9970	0
60	20250516	194000	715235330	9970	9970	9970	9970	0
61	20250516	193900	715235330	9970	9970	9970	9970	0
62	20250516	193800	715235330	9970	9970	9970	9970	2654
63	20250516	193700	715235330	9970	9970	9970	9970	0
64	20250516	193600	715235330	9970	9970	9970	9970	0
65	20250516	193500	715235330	9970	9970	9970	9970	0
66	20250516	193400	715235330	9970	9970	9970	9970	0
67	20250516	193300	715235330	9970	9970	9970	9970	0
68	20250516	193200	715235330	9970	9970	9970	9970	0
69	20250516	193100	715235330	9970	9970	9970	9970	0
70	20250516	193000	715235330	9970	9970	9970	9970	0
71	20250516	192900	715235330	9970	9970	9970	9970	0
72	20250516	192800	715235330	9970	9970	9970	9970	0
73	20250516	192700	715235330	9970	9970	9970	9970	0
74	20250516	192600	715235330	9970	9970	9970	9970	0
75	20250516	192500	715235330	9970	9970	9970	9970	0
76	20250516	192400	715235330	9970	9970	9970	9970	0
77	20250516	192300	715235330	9970	9970	9970	9970	0
78	20250516	192200	715235330	9970	9970	9970	9970	0
79	20250516	192100	715235330	9970	9970	9970	9970	0
80	20250516	192000	715235330	9970	9970	9970	9970	0
81	20250516	191900	715235330	9970	9970	9970	9970	0
82	20250516	191800	715235330	9970	9970	9970	9970	0
83	20250516	191700	715235330	9970	9970	9970	9970	0
84	20250516	191600	715235330	9970	9970	9970	9970	0
85	20250516	191500	715235330	9970	9970	9970	9970	0
86	20250516	191400	715235330	9970	9970	9970	9970	0
87	20250516	191300	715235330	9970	9970	9970	9970	0
88	20250516	191200	715235330	9970	9970	9970	9970	0
89	20250516	191100	715235330	9970	9970	9970	9970	0
90	20250516	191000	715235330	9970	9970	9970	9970	0
91	20250516	190900	715235330	9970	9970	9970	9970	0
92	20250516	190800	715235330	9970	9970	9970	9970	2654
93	20250516	190700	715235330	9970	9970	9970	9970	0
94	20250516	190600	715235330	9970	9970	9970	9970	0
95	20250516	190500	715235330	9970	9970	9970	9970	0
96	20250516	190400	715235330	9970	9970	9970	9970	0
97	20250516	190300	715235330	9970	9970	9970	9970	0
98	20250516	190200	715235330	9970	9970	9970	9970	0
99	20250516	190100	715235330	9970	9970	9970	9970	0
100	20250516	190000	715235330	9970	9970	9970	9970	0
101	20250516	185900	715235330	9970	9970	9970	9970	0
102	20250516	185800	715235330	9970	9970	9970	9970	0
103	20250516	185700	715235330	9970	9970	9970	9970	0
104	20250516	185600	715235330	9970	9970	9970	9970	0
105	20250516	185500	715235330	9970	9970	9970	9970	0
106	20250516	185400	715235330	9970	9970	9970	9970	0
107	20250516	185300	715235330	9970	9970	9970	9970	0
108	20250516	185200	715235330	9970	9970	9970	9970	0
109	20250516	185100	715235330	9970	9970	9970	9970	0
110	20250516	185000	715235330	9970	9970	9970	9970	0
111	20250516	184900	715235330	9970	9970	9970	9970	0
112	20250516	184800	715235330	9970	9970	9970	9970	0
113	20250516	184700	715235330	9970	9970	9970	9970	0
114	20250516	184600	715235330	9970	9970	9970	9970	0
115	20250516	184500	715235330	9970	9970	9970	9970	0
116	20250516	184400	715235330	9970	9970	9970	9970	0
117	20250516	184300	715235330	9970	9970	9970	9970	0
118	20250516	184200	715235330	9970	9970	9970	9970	0
119	20250516	184100	715235330	9970	9970	9970	9970	0
120	20250516	184000	715235330	9970	9970	9970	9970	0
121	20250516	183900	715235330	9970	9970	9970	9970	0
122	20250516	183800	715235330	9970	9970	9970	9970	2654
123	20250516	183700	715235330	9970	9970	9970	9970	0
124	20250516	183600	715235330	9970	9970	9970	9970	0
125	20250516	183500	715235330	9970	9970	9970	9970	0
126	20250516	183400	715235330	9970	9970	9970	9970	0
127	20250516	183300	715235330	9970	9970	9970	9970	0
128	20250516	183200	715235330	9970	9970	9970	9970	0
129	20250516	183100	715235330	9970	9970	9970	9970	0
130	20250516	183000	715235330	9970	9970	9970	9970	0
131	20250516	182900	715235330	9970	9970	9970	9970	0
132	20250516	182800	715235330	9970	9970	9970	9970	0
133	20250516	182700	715235330	9970	9970	9970	9970	0
134	20250516	182600	715235330	9970	9970	9970	9970	0
135	20250516	182500	715235330	9970	9970	9970	9970	0
136	20250516	182400	715235330	9970	9970	9970	9970	0
137	20250516	182300	715235330	9970	9970	9970	9970	0
138	20250516	182200	715235330	9970	9970	9970	9970	0
139	20250516	182100	715235330	9970	9970	9970	9970	0
140	20250516	182000	715235330	9970	9970	9970	9970	0
141	20250516	181900	715235330	9970	9970	9970	9970	0
142	20250516	181800	715235330	9970	9970	9970	9970	0
143	20250516	181700	715235330	9970	9970	9970	9970	0
144	20250516	181600	715235330	9970	9970	9970	9970	0
145	20250516	181500	715235330	9970	9970	9970	9970	0
146	20250516	181400	715235330	9970	9970	9970	9970	0
147	20250516	181300	715235330	9970	9970	9970	9970	0
148	20250516	181200	715235330	9970	9970	9970	9970	0
149	20250516	181100	715235330	9970	9970	9970	9970	0
150	20250516	181000	715235330	9970	9970	9970	9970	0
151	20250516	180900	715235330	9970	9970	9970	9970	0
152	20250516	180800	715235330	9970	9970	9970	9970	2654
153	20250516	180700	715235330	9970	9970	9970	9970	0
154	20250516	180600	715235330	9970	9970	9970	9970	0
155	20250516	180500	715235330	9970	9970	9970	9970	0
156	20250516	180400	715235330	9970	9970	9970	9970	0
157	20250516	180300	715235330	9970	9970	9970	9970	0
158	20250516	180200	715235330	9970	9970	9970	9970	0
159	20250516	180100	715235330	9970	9970	9970	9970	0
160	20250516	180000	715235330	9970	9970	9970	9970	0
161	20250516	175900	715235330	9970	9970	9970	9970	0
162	20250516	175800	715235330	9970	9970	9970	9970	0
163	20250516	175700	715235330	9970	9970	9970	9970	0
164	20250516	175600	715235330	9970	9970	9970	9970	0
165	20250516	175500	715235330	9970	9970	9970	9970	0
166	20250516	175400	715235330	9970	9970	9970	9970	0
167	20250516	175300	715235330	9970	9970	9970	9970	0
168	20250516	175200	715235330	9970	9970	9970	9970	0
169	20250516	175100	715235330	9970	9970	9970	9970	0
170	20250516	175000	715235330	9970	9970	9970	9970	0
171	20250516	174900	715235330	9970	9970	9970	9970	0
172	20250516	174800	715235330	9970	9970	9970	9970	0
173	20250516	174700	715235330	9970	9970	9970	9970	0
174	20250516	174600	715235330	9970	9970	9970	9970	0
175	20250516	174500	715235330	9970	9970	9970	9970	0
176	20250516	174400	715235330	9970	9970	9970	9970	0
177	20250516	174300	715235330	9970	9970	9970	9970	0
178	20250516	174200	715235330	9970	9970	9970	9970	0
179	20250516	174100	715235330	9970	9970	9970	9970	0
180	20250516	174000	715235330	9970	9970	9970	9970	0
181	20250516	173900	715235330	9970	9970	9970	9970	0
182	20250516	173800	715235330	9970	9970	9970	9970	2654
183	20250516	173700	715235330	9970	9970	9970	9970	0
184	20250516	173600	715235330	9970	9970	9970	9970	0
185	20250516	173500	715235330	9970	9970	9970	9970	0
186	20250516	173400	715235330	9970	9970	9970	9970	0
187	20250516	173300	715235330	9970	9970	9970	9970	0
188	20250516	173200	715235330	9970	9970	9970	9970	0
189	20250516	173100	715235330	9970	9970	9970	9970	0
190	20250516	173000	715235330	9970	9970	9970	9970	0
191	20250516	172900	715235330	9970	9970	9970	9970	0
192	20250516	172800	715235330	9970	9970	9970	9970	0
193	20250516	172700	715235330	9970	9970	9970	9970	0
194	20250516	172600	715235330	9970	9970	9970	9970	0
195	20250516	172500	715235330	9970	9970	9970	9970	0
196	20250516	172400	715235330	9970	9970	9970	9970	0
197	20250516	172300	715235330	9970	9970	9970	9970	0
198	20250516	172200	715235330	9970	9970	9970	9970	0
199	20250516	172100	715235330	9970	9970	9970	9970	0
200	20250516	172000	715235330	9970	9970	9970	9970	0
201	20250516	171900	715235330	9970	9970	9970	9970	0
202	20250516	171800	715235330	9970	9970	9970	9970	0
203	20250516	171700	715235330	9970	9970	9970	9970	0
204	20250516	171600	715235330	9970	9970	9970	9970	0
205	20250516	171500	715235330	9970	9970	9970	9970	0
206	20250516	171400	715235330	9970	9970	9970	9970	0
207	20250516	171300	715235330	9970	9970	9970	9970	0
208	20250516	171200	715235330	9970	9970	9970	9970	0
209	20250516	171100	715235330	9970	9970	9970	9970	0
210	20250516	171000	715235330	9970	9970	9970	9970	0
211	20250516	170900	715235330	9970	9970	9970	9970	0
212	20250516	170800	715235330	9970	9970	9970	9970	2654
213	20250516	170700	715235330	9970	9970	9970	9970	0
214	20250516	170600	715235330	9970	9970	9970	9970	0
215	20250516	170500	715235330	9970	9970	9970	9970	0
216	20250516	170400	715235330	9970	9970	9970	9970	0
217	20250516	170300	715235330	9970	9970	9970	9970	0
218	20250516	170200	715235330	9970	9970	9970	9970	0
219	20250516	170100	715235330	9970	9970	9970	9970	0
220	20250516	170000	715235330	9970	9970	9970	9970	0
221	20250516	165900	715235330	9970	9970	9970	9970	0
222	20250516	165800	715235330	9970	9970	9970	9970	0
223	20250516	165700	715235330	9970	9970	9970	9970	0
224	20250516	165600	715235330	9970	9970	9970	9970	0
225	20250516	165500	715235330	9970	9970	9970	9970	0
226	20250516	165400	715235330	9970	9970	9970	9970	0
227	20250516	165300	715235330	9970	9970	9970	9970	0
228	20250516	165200	715235330	9970	9970	9970	9970	0
229	20250516	165100	715235330	9970	9970	9970	9970	0
230	20250516	165000	715235330	9970	9970	9970	9970	0
231	20250516	164900	715235330	9970	9970	9970	9970	0
232	20250516	164800	715235330	9970	9970	9970	9970	0
233	20250516	164700	715235330	9970	9970	9970	9970	0
234	20250516	164600	715235330	9970	9970	9970	9970	0
235	20250516	164500	715235330	9970	9970	9970	9970	0
236	20250516	164400	715235330	9970	9970	9970	9970	0
237	20250516	164300	715235330	9970	9970	9970	9970	0
238	20250516	164200	715235330	9970	9970	9970	9970	0
239	20250516	164100	715235330	9970	9970	9970	9970	0
240	20250516	164000	715235330	9970	9970	9970	9970	0
241	20250516	163900	715235330	9970	9970	9970	9970	0
242	20250516	163800	715235330	9970	9970	9970	9970	2654
243	20250516	163700	715235330	9970	9970	9970	9970	0
244	20250516	163600	715235330	9970	9970	9970	9970	0
245	20250516	163500	715235330	9970	9970	9970	9970	0
246	20250516	163400	715235330	9970	9970	9970	9970	0
247	20250516	163300	715235330	9970	9970	9970	9970	0
248	20250516	163200	715235330	9970	9970	9970	9970	0
249	20250516	163100	715235330	9970	9970	9970	9970	0
250	20250516	163000	715235330	9970	9970	9970	9970	0
251	20250516	162900	715235330	9970	9970	9970	9970	0
252	20250516	162800	715235330	9970	9970	9970	9970	0
253	20250516	162700	715235330	9970	9970	9970	9970	0
254	20250516	162600	715235330	9970	9970	9970	9970	0
255	20250516	162500	715235330	9970	9970	9970	9970	0
256	20250516	162400	715235330	9970	9970	9970	9970	0
257	20250516	162300	715235330	9970	9970	9970	9970	0
258	20250516	162200	715235330	9970	9970	9970	9970	0
259	20250516	162100	715235330	9970	9970	9970	9970	0
260	20250516	162000	715235330	9970	9970	9970	9970	0
261	20250516	161900	715235330	9970	9970	9970	9970	0
262	20250516	161800	715235330	9970	9970	9970	9970	0
263	20250516	161700	715235330	9970	9970	9970	9970	0
264	20250516	161600	715235330	9970	9970	9970	9970	0
265	20250516	161500	715235330	9970	9970	9970	9970	0
266	20250516	161400	715235330	9970	9970	9970	9970	0
267	20250516	161300	715235330	9970	9970	9970	9970	0
268	20250516	161200	715235330	9970	9970	9970	9970	0
269	20250516	161100	715235330	9970	9970	9970	9970	0
270	20250516	161000	715235330	9970	9970	9970	9970	0
271	20250516	160900	715235330	9970	9970	9970	9970	0
272	20250516	160800	715235330	9970	9970	9970	9970	2654
273	20250516	160700	715235330	9970	9970	9970	9970	0
274	20250516	160600	715235330	9970	9970	9970	9970	0
275	20250516	160500	715235330	9970	9970	9970	9970	0
276	20250516	160400	715235330	9970	9970	9970	9970	0
277	20250516	160300	715235330	9970	9970	9970	9970	0
278	20250516	160200	715235330	9970	9970	9970	9970	0
279	20250516	160100	715235330	9970	9970	9970	9970	0
280	20250516	160000	715235330	9970	9970	9970	9970	0
281	20250516	155900	715235330	9970	9970	9970	9970	0
282	20250516	155800	715235330	9970	9970	9970	9970	0
283	20250516	155700	715235330	9970	9970	9970	9970	0
284	20250516	155600	715235330	9970	9970	9970	9970	0
285	20250516	155500	715235330	9970	9970	9970	9970	0
286	20250516	155400	715235330	9970	9970	9970	9970	0
287	20250516	155300	715235330	9970	9970	9970	9970	0
288	20250516	155200	715235330	9970	9970	9970	9970	0
289	20250516	155100	715235330	9970	9970	9970	9970	0
290	20250516	155000	715235330	9970	9970	9970	9970	0
291	20250516	154900	715235330	9970	9970	9970	9970	0
292	20250516	154800	715235330	9970	9970	9970	9970	0
293	20250516	154700	715235330	9970	9970	9970	9970	0
294	20250516	154600	715235330	9970	9970	9970	9970	0
295	20250516	154500	715235330	9970	9970	9970	9970	0
296	20250516	154400	715235330	9970	9970	9970	9970	0
297	20250516	154300	715235330	9970	9970	9970	9970	0
298	20250516	154200	715235330	9970	9970	9970	9970	0
299	20250516	154100	715235330	9970	9970	9970	9970	0
300	20250516	154000	715235330	9970	9970	9970	9970	0
301	20250516	153900	715235330	9970	9970	9970	9970	0
302	20250516	153800	715235330	9970	9970	9970	9970	2654
303	20250516	153700	715235330	9970	9970	9970	9970	0
304	20250516	153600	715235330	9970	9970	9970	9970	0
305	20250516	153500	715235330	9970	9970	9970	9970	0
306	20250516	153400	715235330	9970	9970	9970	9970	0
307	20250516	153300	715235330	9970	9970	9970	9970	0
308	20250516	153200	715235330	9970	9970	9970	9970	0
309	20250516	153100	715235330	9970	9970	9970	9970	0
310	20250516	153000	715235330	9970	9970	9970	9970	2654
311	20250516	152900	688774950	10010	10010	10010	10010	0
312	20250516	152800	688774950	10010	10010	10010	10010	0
313	20250516	152700	688774950	10010	10010	10010	10010	0
314	20250516	152600	688774950	10010	10010	10010	10010	0
315	20250516	152500	688774950	10010	10010	10010	10010	0
316	20250516	152400	688774950	10010	10010	10010	10010	0
317	20250516	152300	688774950	10010	10010	10010	10010	0
318	20250516	152200	688774950	10010	10010	10010	10010	0
319	20250516	152100	688774950	10010	10010	10010	10010	0
320	20250516	152000	688774950	10010	10010	10010	10010	0
321	20250516	151900	688774950	10010	10010	10010	10010	500
322	20250516	151800	683769950	10000	9980	10000	9980	623
323	20250516	151700	677552270	9980	9980	9980	9980	23
324	20250516	151600	677322730	9980	9980	9980	9980	2
325	20250516	151500	677302770	10010	9980	10010	9980	305
326	20250516	151400	674255870	9990	9990	9990	9990	4
327	20250516	151300	674215910	9990	9990	9990	9990	0
328	20250516	151200	674215910	9990	9990	9990	9990	100
329	20250516	151100	673216910	9990	9990	9990	9990	1
330	20250516	151000	673206920	9990	9990	9990	9990	2
331	20250516	150900	673186940	9980	9980	9980	9980	0
332	20250516	150800	673186940	9980	9980	9980	9980	0
333	20250516	150700	673186940	9980	9980	9980	9980	6
334	20250516	150600	673127060	9980	9980	9980	9980	92
335	20250516	150500	672208900	9980	9980	9980	9980	79
336	20250516	150400	671420480	10000	10000	10000	10000	0
337	20250516	150300	671420480	10000	10000	10000	10000	0
338	20250516	150200	671420480	10000	10000	10000	10000	40
339	20250516	150100	671020480	9980	9980	9980	9980	166
340	20250516	150000	669363800	9980	9980	9980	9980	0
341	20250516	145900	669363800	9980	9990	9990	9980	100
342	20250516	145800	668365750	10010	10000	10010	10000	129
343	20250516	145700	667075460	10000	10000	10000	10000	10
344	20250516	145600	666975460	9980	9980	9980	9980	7
345	20250516	145500	666905600	9980	9980	9980	9980	0
346	20250516	145400	666905600	9980	9980	9980	9980	10
347	20250516	145300	666805800	10020	10020	10020	10020	0
348	20250516	145200	666805800	10020	10020	10020	10020	0
349	20250516	145100	666805800	10020	9990	10020	9970	501
350	20250516	145000	661809910	10020	10020	10020	10020	1
351	20250516	144900	661799890	9980	9990	9990	9980	600
352	20250516	144800	655811830	10010	10010	10010	10010	4
353	20250516	144700	655771790	10010	10010	10010	10010	0
354	20250516	144600	655771790	10010	10010	10010	10010	0
355	20250516	144500	655771790	10010	10010	10010	10010	2
356	20250516	144400	655751770	9990	10010	10010	9990	469
357	20250516	144300	651065950	10010	10010	10010	10010	0
358	20250516	144200	651065950	10010	10010	10010	10010	0
359	20250516	144100	651065950	10010	10010	10010	10010	4
360	20250516	144000	651025910	10030	10030	10030	10030	30
361	20250516	143900	650725010	10010	10030	10030	10010	7
362	20250516	143800	650654920	10040	10040	10040	10040	0
363	20250516	143700	650654920	10040	10040	10040	10040	0
364	20250516	143600	650654920	10040	10040	10040	10040	10
365	20250516	143500	650554520	10040	10040	10040	10040	5
366	20250516	143400	650504320	10040	10040	10040	10040	3
367	20250516	143300	650474200	10030	10040	10040	10030	16
368	20250516	143200	650313670	10040	10040	10040	10040	2
369	20250516	143100	650293590	10040	10040	10040	10040	18
370	20250516	143000	650112870	10040	10030	10040	10030	500
371	20250516	142900	645093370	10030	10030	10030	10030	5
372	20250516	142800	645043220	10000	10000	10000	10000	103
373	20250516	142700	644013220	10000	10000	10000	10000	0
374	20250516	142600	644013220	10000	10000	10000	10000	0
375	20250516	142500	644013220	10000	10000	10000	10000	0
376	20250516	142400	644013220	10000	9970	10000	9970	270
377	20250516	142300	641316680	9970	9970	9970	9970	0
378	20250516	142200	641316680	9970	9970	9970	9970	5
379	20250516	142100	641266830	9970	9960	9980	9960	51
380	20250516	142000	640758340	9940	9970	9970	9940	358
381	20250516	141900	637197110	9970	9970	9970	9970	0
382	20250516	141800	637197110	9970	9960	9970	9960	11
383	20250516	141700	637087530	9960	9960	9960	9950	193
384	20250516	141600	635167130	9980	9980	9980	9980	20
385	20250516	141500	634967530	9940	10000	10000	9940	2504
386	20250516	141400	610037470	10000	10040	10040	10000	601
387	20250516	141300	604025140	10040	10040	10040	10040	51
388	20250516	141200	603513100	10040	10040	10040	10040	1
389	20250516	141100	603503060	10010	10010	10010	10010	0
390	20250516	141000	603503060	10010	10020	10020	10010	137
391	20250516	140900	602131680	10010	10010	10010	10010	0
392	20250516	140800	602131680	10010	10010	10010	10010	82
393	20250516	140700	601310860	10050	10050	10050	10050	0
394	20250516	140600	601310860	10050	10050	10050	10050	0
395	20250516	140500	601310860	10050	10050	10050	10050	0
396	20250516	140400	601310860	10050	10050	10050	10050	0
397	20250516	140300	601310860	10050	10050	10050	10050	0
398	20250516	140200	601310860	10050	10050	10050	10050	0
399	20250516	140100	601310860	10050	10050	10050	10050	100
400	20250516	140000	600305860	10050	10050	10050	10050	0
401	20250516	135900	600305860	10050	10050	10050	10050	100
402	20250516	135800	599300860	10050	10050	10050	10050	0
403	20250516	135700	599300860	10050	10020	10050	10020	100
404	20250516	135600	598298080	10000	10000	10000	10000	0
405	20250516	135500	598298080	10000	10000	10000	10000	0
406	20250516	135400	598298080	10000	10030	10030	10000	1279
407	20250516	135300	585489520	10020	10020	10020	10020	0
408	20250516	135200	585489520	10020	10020	10020	10020	0
409	20250516	135100	585489520	10020	10020	10020	10020	1
410	20250516	135000	585479500	10030	10030	10030	10030	0
411	20250516	134900	585479500	10030	10030	10030	10030	5
412	20250516	134800	585429350	10030	10030	10030	10030	0
413	20250516	134700	585429350	10030	10030	10030	10030	0
414	20250516	134600	585429350	10030	10030	10030	10030	61
415	20250516	134500	584817520	10070	10060	10070	10060	198
416	20250516	134400	582824650	10030	10030	10030	10030	0
417	20250516	134300	582824650	10030	10030	10030	10030	0
418	20250516	134200	582824650	10030	10030	10030	10030	0
419	20250516	134100	582824650	10030	10040	10040	10030	554
420	20250516	134000	577263040	10030	10030	10030	10030	0
421	20250516	133900	577263040	10030	10030	10030	10030	0
422	20250516	133800	577263040	10030	10030	10030	10030	0
423	20250516	133700	577263040	10030	10030	10030	10030	12
424	20250516	133600	577142680	10020	10020	10020	10020	0
425	20250516	133500	577142680	10020	10020	10020	10020	1
426	20250516	133400	577132660	10010	10010	10010	10010	0
427	20250516	133300	577132660	10010	10010	10010	10010	0
428	20250516	133200	577132660	10010	10010	10010	10010	0
429	20250516	133100	577132660	10010	10010	10010	10010	0
430	20250516	133000	577132660	10010	10010	10010	10010	0
431	20250516	132900	577132660	10010	10010	10010	10010	0
432	20250516	132800	577132660	10010	10010	10010	10010	0
433	20250516	132700	577132660	10010	10020	10020	10010	62
434	20250516	132600	576511440	10020	10020	10020	10020	50
435	20250516	132500	576010440	10020	10020	10020	10020	3
436	20250516	132400	575980380	10030	10030	10030	10030	0
437	20250516	132300	575980380	10030	10030	10030	10030	1
438	20250516	132200	575970350	10010	10010	10010	10010	0
439	20250516	132100	575970350	10010	10010	10010	10010	57
440	20250516	132000	575399780	10010	10030	10030	10010	78
441	20250516	131900	574618140	10030	10020	10030	10020	61
442	20250516	131800	574006400	10020	10030	10030	10020	39
443	20250516	131700	573615430	10030	10030	10030	10030	0
444	20250516	131600	573615430	10030	10030	10030	10030	100
445	20250516	131500	572612430	10030	10030	10030	10030	0
446	20250516	131400	572612430	10030	10030	10030	10030	0
447	20250516	131300	572612430	10030	10030	10030	10030	0
448	20250516	131200	572612430	10030	10030	10030	10030	2
449	20250516	131100	572592370	10040	10030	10040	10030	8
450	20250516	131000	572512100	10000	10000	10000	10000	0
451	20250516	130900	572512100	10000	10000	10000	10000	0
452	20250516	130800	572512100	10000	10020	10020	10000	108
453	20250516	130700	571430540	10040	10040	10040	10040	0
454	20250516	130600	571430540	10040	10040	10040	10040	0
455	20250516	130500	571430540	10040	10040	10040	10040	0
456	20250516	130400	571430540	10040	10040	10040	10040	0
457	20250516	130300	571430540	10040	10040	10040	10040	0
458	20250516	130200	571430540	10040	10040	10040	10040	0
459	20250516	130100	571430540	10040	10040	10040	10040	1
460	20250516	130000	571420500	10030	10030	10030	10030	0
461	20250516	125900	571420500	10030	10030	10030	10030	0
462	20250516	125800	571420500	10030	10030	10030	10030	0
463	20250516	125700	571420500	10030	10030	10030	10030	100
464	20250516	125600	570417500	10030	10050	10050	10030	271
465	20250516	125500	567699350	10050	10050	10050	10050	49
466	20250516	125400	567206900	10050	10050	10050	10050	1
467	20250516	125300	567196850	10020	10030	10030	10020	11
468	20250516	125200	567086580	10040	10030	10040	10030	57
469	20250516	125100	566514570	10020	10010	10020	10010	14
470	20250516	125000	566374330	10010	10010	10010	10010	1
471	20250516	124900	566364320	10010	10010	10010	10010	0
472	20250516	124800	566364320	10010	10010	10010	10010	71
473	20250516	124700	565653610	10010	10010	10010	10010	19
474	20250516	124600	565463420	9990	9990	9990	9990	0
475	20250516	124500	565463420	9990	9990	9990	9990	0
476	20250516	124400	565463420	9990	10000	10000	9990	51
477	20250516	124300	564953920	9990	9990	9990	9990	0
478	20250516	124200	564953920	9990	9990	9990	9990	10
479	20250516	124100	564854020	9990	9990	9990	9990	0
480	20250516	124000	564854020	9990	9990	9990	9990	0
481	20250516	123900	564854020	9990	9990	9990	9990	3
482	20250516	123800	564824050	10000	10000	10010	10000	374
483	20250516	123700	561083650	9990	9980	9990	9980	635
484	20250516	123600	554743050	9990	9990	9990	9990	0
485	20250516	123500	554743050	9990	9990	9990	9970	23
486	20250516	123400	554513300	9950	9950	9950	9950	100
487	20250516	123300	553518300	9990	9990	9990	9990	0
488	20250516	123200	553518300	9990	9990	9990	9990	51
489	20250516	123100	553008810	9940	9940	9940	9940	1226
490	20250516	123000	540822370	9990	9990	9990	9990	0
491	20250516	122900	540822370	9990	9940	9990	9930	949
492	20250516	122800	531388860	9950	9960	10000	9950	980
493	20250516	122700	521634090	9960	9960	9960	9960	0
494	20250516	122600	521634090	9960	9980	9980	9960	139
495	20250516	122500	520248680	9970	10010	10010	9970	11
496	20250516	122400	520138790	10010	10010	10010	10010	1
497	20250516	122300	520128780	10020	10020	10020	10020	0
498	20250516	122200	520128780	10020	10020	10020	10020	5
499	20250516	122100	520078680	9960	9960	9960	9960	0
500	20250516	122000	520078680	9960	9980	9980	9960	400
501	20250516	121900	516091540	10020	10030	10030	10020	95
502	20250516	121800	515138890	9970	9970	9970	9970	0
503	20250516	121700	515138890	9970	9990	9990	9970	590
504	20250516	121600	509250930	10040	10040	10040	10040	0
505	20250516	121500	509250930	10040	10040	10040	10040	5
506	20250516	121400	509200730	9980	10050	10050	9980	462
507	20250516	121300	504585810	10050	10050	10050	10050	0
508	20250516	121200	504585810	10050	10000	10050	10000	862
509	20250516	121100	495961760	10000	10050	10050	10000	7
510	20250516	121000	495891710	10010	10010	10010	10010	72
511	20250516	120900	495170990	10050	10050	10050	10050	4
512	20250516	120800	495130790	10010	10010	10010	10010	500
513	20250516	120700	490125790	10020	10040	10040	10020	382
514	20250516	120600	486297950	10060	10060	10060	10060	0
515	20250516	120500	486297950	10060	10060	10060	10060	0
516	20250516	120400	486297950	10060	10070	10070	10060	5
517	20250516	120300	486247640	10070	10070	10070	10070	4
518	20250516	120200	486207360	10070	10070	10070	10070	19
519	20250516	120100	486016030	10040	10040	10040	10040	58
520	20250516	120000	485433710	10020	10020	10020	10020	0
521	20250516	115900	485433710	10020	10020	10020	10020	0
522	20250516	115800	485433710	10020	10020	10020	10020	0
523	20250516	115700	485433710	10020	10020	10020	10020	0
524	20250516	115600	485433710	10020	10020	10020	10020	100
525	20250516	115500	484431710	10020	10030	10030	10020	597
526	20250516	115400	478448730	10050	10050	10050	10050	0
527	20250516	115300	478448730	10050	10050	10050	10050	0
528	20250516	115200	478448730	10050	10050	10050	10050	1
529	20250516	115100	478438680	10050	10050	10050	10050	0
530	20250516	115000	478438680	10050	10050	10050	10050	0
531	20250516	114900	478438680	10050	10050	10050	10050	10
532	20250516	114800	478338180	10030	10030	10030	10030	0
533	20250516	114700	478338180	10030	10050	10050	10030	3
534	20250516	114600	478308070	10040	10050	10050	10040	27
535	20250516	114500	478036770	10020	10020	10020	10020	0
536	20250516	114400	478036770	10020	10050	10050	10020	268
537	20250516	114300	475348320	10050	10050	10050	10050	0
538	20250516	114200	475348320	10050	10050	10050	10050	2
539	20250516	114100	475328220	10050	10050	10050	10050	28
540	20250516	114000	475046820	10050	10050	10050	10050	0
541	20250516	113900	475046820	10050	10050	10050	10050	0
542	20250516	113800	475046820	10050	10050	10050	10050	1
543	20250516	113700	475036770	10020	10020	10020	10020	0
544	20250516	113600	475036770	10020	10020	10020	10020	0
545	20250516	113500	475036770	10020	10020	10020	10020	0
546	20250516	113400	475036770	10020	10020	10020	10020	60
547	20250516	113300	474435570	10020	10020	10020	10020	0
548	20250516	113200	474435570	10020	10020	10020	10020	72
549	20250516	113100	473714130	10020	10030	10030	10020	256
550	20250516	113000	471148950	10030	10020	10030	10020	107
551	20250516	112900	470076800	10060	10070	10070	10030	4
552	20250516	112800	470036570	10030	10040	10070	10030	797
553	20250516	112700	462034730	10040	10050	10050	10040	242
554	20250516	112600	459605020	10050	10050	10050	10050	20
555	20250516	112500	459404020	10050	10050	10050	10050	0
556	20250516	112400	459404020	10050	10050	10050	10050	322
557	20250516	112300	456167920	10090	10090	10090	10090	0
558	20250516	112200	456167920	10090	10090	10090	10090	3
559	20250516	112100	456137650	10060	10070	10070	10060	520
560	20250516	112000	450903950	10070	10090	10090	10070	8
561	20250516	111900	450823350	10090	10070	10090	10070	8
562	20250516	111800	450742710	10080	10080	10080	10080	0
563	20250516	111700	450742710	10080	10080	10080	10080	0
564	20250516	111600	450742710	10080	10080	10080	10080	0
565	20250516	111500	450742710	10080	10080	10080	10080	10
566	20250516	111400	450641910	10090	10090	10090	10090	0
567	20250516	111300	450641910	10090	10090	10090	10090	0
568	20250516	111200	450641910	10090	10090	10090	10090	0
569	20250516	111100	450641910	10090	10090	10090	10090	1
570	20250516	111000	450631820	10080	10080	10080	10080	10
571	20250516	110900	450531020	10090	10090	10090	10090	1
572	20250516	110800	450520930	10090	10090	10090	10090	0
573	20250516	110700	450520930	10090	10090	10090	10090	5
574	20250516	110600	450470480	10090	10090	10090	10090	2
575	20250516	110500	450450300	10090	10050	10090	10050	26
576	20250516	110400	450188960	10100	10040	10100	10040	155
577	20250516	110300	448632700	10040	10090	10090	10040	1529
578	20250516	110200	433277360	10090	10040	10090	10040	40
579	20250516	110100	432875710	10090	10090	10090	10090	1
580	20250516	110000	432865620	10040	10040	10040	10040	97
581	20250516	105900	431891740	10010	10010	10010	10010	0
582	20250516	105800	431891740	10010	10070	10070	10010	1430
583	20250516	105700	417533610	10110	10080	10110	10080	55
584	20250516	105600	416978460	10050	10070	10070	10050	339
585	20250516	105500	413568840	10110	10110	10110	10110	1
586	20250516	105400	413558730	10070	10070	10070	10070	451
587	20250516	105300	409017160	10080	10100	10100	10080	559
588	20250516	105200	403375220	10130	10130	10130	10130	1
589	20250516	105100	403365090	10090	10130	10130	10090	10
590	20250516	105000	403264150	10090	10090	10090	10090	0
591	20250516	104900	403264150	10090	10090	10090	10090	2
592	20250516	104800	403243970	10130	10130	10130	10130	0
593	20250516	104700	403243970	10130	10080	10130	10080	114
594	20250516	104600	402094150	10080	10080	10080	10080	16
595	20250516	104500	401932870	10100	10110	10110	10100	124
596	20250516	104400	400680230	10140	10140	10140	10140	0
597	20250516	104300	400680230	10140	10140	10140	10140	0
598	20250516	104200	400680230	10140	10140	10140	10140	0
599	20250516	104100	400680230	10140	10140	10140	10140	0
600	20250516	104000	400680230	10140	10150	10150	10140	105
601	20250516	103900	399615480	10160	10200	10200	10160	286
602	20250516	103800	396708500	10280	10280	10280	10280	0
603	20250516	103700	396708500	10280	10280	10280	10220	309
604	20250516	103600	393532100	10200	10150	10200	10150	973
605	20250516	103500	383634990	10130	10130	10130	10130	200
606	20250516	103400	381608990	10130	10120	10130	10050	147
607	20250516	103300	380120370	10120	10110	10120	10110	219
608	20250516	103200	377906090	10030	10030	10030	10030	0
609	20250516	103100	377906090	10030	10080	10120	10030	401
610	20250516	103000	373854080	10070	10070	10070	10070	59
611	20250516	102900	373259950	10070	10050	10070	10050	23
612	20250516	102800	373028670	10000	10010	10010	10000	200
613	20250516	102700	371028530	10050	10050	10050	10050	0
614	20250516	102600	371028530	10050	10050	10050	10050	0
615	20250516	102500	371028530	10050	10000	10050	10000	189
616	20250516	102400	369133670	10000	10040	10050	10000	46
617	20250516	102300	368672940	10040	10040	10040	10040	30
618	20250516	102200	368371740	10000	10000	10040	10000	87
619	20250516	102100	367500220	10040	10000	10040	10000	2
620	20250516	102000	367480180	10040	10040	10040	10000	27
621	20250516	101900	367209680	10000	10000	10000	10000	35
622	20250516	101800	366859680	10000	10000	10000	9990	36
623	20250516	101700	366499920	10000	10000	10020	10000	1431
624	20250516	101600	352188420	10000	10040	10040	10000	1811
625	20250516	101500	334060190	10040	10080	10080	10040	1309
626	20250516	101400	320895460	10110	10090	10110	10080	306
627	20250516	101300	317808290	10120	10120	10120	10100	370
628	20250516	101200	314069640	10120	10100	10120	10100	75
629	20250516	101100	313311640	10100	10100	10100	10100	0
630	20250516	101000	313311640	10100	10110	10110	10100	3
631	20250516	100900	313281330	10110	10080	10110	10080	82
632	20250516	100800	312454380	10120	10090	10120	10080	80
633	20250516	100700	311646020	10090	10090	10090	10090	635
634	20250516	100600	305238870	10090	10090	10090	10090	1
635	20250516	100500	305228780	10110	10140	10140	10090	1171
636	20250516	100400	293394450	10130	10170	10170	10130	151
637	20250516	100300	291864460	10170	10140	10170	10140	14
638	20250516	100200	291722470	10140	10140	10140	10140	244
639	20250516	100100	289248310	10180	10140	10180	10140	8
640	20250516	100000	289166910	10140	10160	10170	10140	1738
641	20250516	095900	271532590	10160	10160	10160	10150	48
642	20250516	095800	271045210	10160	10170	10170	10150	561
643	20250516	095700	265350080	10170	10200	10200	10170	119
644	20250516	095600	264139060	10190	10220	10220	10190	412
645	20250516	095500	259933360	10200	10210	10220	10200	777
646	20250516	095400	251993790	10200	10200	10200	10200	604
647	20250516	095300	245832990	10200	10220	10220	10200	926
648	20250516	095200	236379250	10240	10250	10250	10210	210
649	20250516	095100	234233610	10230	10230	10240	10220	1232
650	20250516	095000	221633700	10240	10240	10260	10240	193
651	20250516	094900	219657220	10240	10270	10270	10240	233
652	20250516	094800	217268780	10270	10290	10290	10270	113
653	20250516	094700	216107330	10280	10280	10280	10280	36
654	20250516	094600	215737250	10290	10290	10290	10280	110
655	20250516	094500	214605540	10300	10310	10310	10300	107
656	20250516	094400	213503430	10300	10300	10300	10300	0
657	20250516	094300	213503430	10300	10350	10350	10300	54
658	20250516	094200	212947130	10300	10360	10360	10300	220
659	20250516	094100	210679930	10360	10360	10360	10300	1182
660	20250516	094000	198488070	10390	10390	10390	10390	0
661	20250516	093900	198488070	10390	10410	10410	10320	184
662	20250516	093800	196573960	10410	10350	10420	10350	622
663	20250516	093700	190134870	10330	10340	10340	10330	45
664	20250516	093600	189669890	10330	10350	10350	10330	159
665	20250516	093500	188027360	10350	10330	10350	10330	205
666	20250516	093400	185909090	10330	10320	10330	10300	856
667	20250516	093300	177080310	10330	10330	10330	10320	328
668	20250516	093200	173693390	10330	10340	10340	10330	413
669	20250516	093100	169424370	10350	10360	10360	10350	56
670	20250516	093000	168844570	10370	10390	10390	10370	803
671	20250516	092900	160512620	10390	10430	10430	10390	1047
672	20250516	092800	149610240	10430	10430	10430	10430	0
673	20250516	092700	149610240	10430	10460	10460	10430	495
674	20250516	092600	144439200	10470	10510	10510	10470	203
675	20250516	092500	142305790	10510	10510	10510	10510	10
676	20250516	092400	142200690	10470	10510	10510	10470	14
677	20250516	092300	142053790	10470	10480	10480	10470	10
678	20250516	092200	141949030	10510	10510	10510	10510	2
679	20250516	092100	141928010	10510	10510	10510	10510	154
680	20250516	092000	140309470	10510	10510	10510	10510	4
681	20250516	091900	140267430	10500	10470	10500	10460	204
682	20250516	091800	138130560	10450	10460	10460	10450	265
683	20250516	091700	135361010	10490	10490	10490	10490	101
684	20250516	091600	134301520	10490	10490	10490	10490	21
685	20250516	091500	134081230	10490	10460	10490	10460	731
686	20250516	091400	126430600	10410	10400	10450	10400	282
687	20250516	091300	123489430	10400	10440	10440	10400	150
688	20250516	091200	121929030	10440	10440	10440	10400	2053
689	20250516	091100	100553230	10470	10480	10480	10430	2575
690	20250516	091000	73651140	10550	10530	10550	10490	657
691	20250516	090900	66750060	10560	10550	10560	10550	528
692	20250516	090800	61174750	10510	10570	10570	10510	165
693	20250516	090700	59435930	10540	10500	10540	10500	175
694	20250516	090600	57596710	10490	10490	10490	10490	444
695	20250516	090500	52939150	10570	10510	10570	10510	158
696	20250516	090400	51276330	10520	10530	10560	10460	796
697	20250516	090300	42923980	10530	10550	10550	10530	140
698	20250516	090200	41447540	10550	10630	10630	10530	1500
699	20250516	090100	25592230	10630	10700	10700	10630	467
700	20250516	090000	20612430	10680	10550	10740	10550	1943