KissMeData/092460/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	194500	614596310	9860	9860	9860	9860	329
3	20250514	194400	614596310	9860	9860	9860	9860	0
4	20250514	194300	614596310	9860	9860	9860	9860	0
5	20250514	194200	614596310	9860	9860	9860	9860	0
6	20250514	194100	614596310	9860	9860	9860	9860	0
7	20250514	194000	614596310	9860	9860	9860	9860	0
8	20250514	193900	614596310	9860	9860	9860	9860	0
9	20250514	193800	614596310	9860	9860	9860	9860	0
10	20250514	193700	614596310	9860	9860	9860	9860	0
11	20250514	193600	614596310	9860	9860	9860	9860	0
12	20250514	193500	614596310	9860	9860	9860	9860	0
13	20250514	193400	614596310	9860	9860	9860	9860	0
14	20250514	193300	614596310	9860	9860	9860	9860	0
15	20250514	193200	614596310	9860	9860	9860	9860	0
16	20250514	193100	614596310	9860	9860	9860	9860	0
17	20250514	193000	614596310	9860	9860	9860	9860	0
18	20250514	192900	614596310	9860	9860	9860	9860	0
19	20250514	192800	614596310	9860	9860	9860	9860	0
20	20250514	192700	614596310	9860	9860	9860	9860	0
21	20250514	192600	614596310	9860	9860	9860	9860	0
22	20250514	192500	614596310	9860	9860	9860	9860	0
23	20250514	192400	614596310	9860	9860	9860	9860	0
24	20250514	192300	614596310	9860	9860	9860	9860	0
25	20250514	192200	614596310	9860	9860	9860	9860	0
26	20250514	192100	614596310	9860	9860	9860	9860	0
27	20250514	192000	614596310	9860	9860	9860	9860	0
28	20250514	191900	614596310	9860	9860	9860	9860	0
29	20250514	191800	614596310	9860	9860	9860	9860	0
30	20250514	191700	614596310	9860	9860	9860	9860	0
31	20250514	191600	614596310	9860	9860	9860	9860	0
32	20250514	191500	614596310	9860	9860	9860	9860	329
33	20250514	191400	614596310	9860	9860	9860	9860	0
34	20250514	191300	614596310	9860	9860	9860	9860	0
35	20250514	191200	614596310	9860	9860	9860	9860	0
36	20250514	191100	614596310	9860	9860	9860	9860	0
37	20250514	191000	614596310	9860	9860	9860	9860	0
38	20250514	190900	614596310	9860	9860	9860	9860	0
39	20250514	190800	614596310	9860	9860	9860	9860	0
40	20250514	190700	614596310	9860	9860	9860	9860	0
41	20250514	190600	614596310	9860	9860	9860	9860	0
42	20250514	190500	614596310	9860	9860	9860	9860	0
43	20250514	190400	614596310	9860	9860	9860	9860	0
44	20250514	190300	614596310	9860	9860	9860	9860	0
45	20250514	190200	614596310	9860	9860	9860	9860	0
46	20250514	190100	614596310	9860	9860	9860	9860	0
47	20250514	190000	614596310	9860	9860	9860	9860	0
48	20250514	185900	614596310	9860	9860	9860	9860	0
49	20250514	185800	614596310	9860	9860	9860	9860	0
50	20250514	185700	614596310	9860	9860	9860	9860	0
51	20250514	185600	614596310	9860	9860	9860	9860	0
52	20250514	185500	614596310	9860	9860	9860	9860	0
53	20250514	185400	614596310	9860	9860	9860	9860	0
54	20250514	185300	614596310	9860	9860	9860	9860	0
55	20250514	185200	614596310	9860	9860	9860	9860	0
56	20250514	185100	614596310	9860	9860	9860	9860	0
57	20250514	185000	614596310	9860	9860	9860	9860	0
58	20250514	184900	614596310	9860	9860	9860	9860	0
59	20250514	184800	614596310	9860	9860	9860	9860	0
60	20250514	184700	614596310	9860	9860	9860	9860	0
61	20250514	184600	614596310	9860	9860	9860	9860	0
62	20250514	184500	614596310	9860	9860	9860	9860	329
63	20250514	184400	614596310	9860	9860	9860	9860	0
64	20250514	184300	614596310	9860	9860	9860	9860	0
65	20250514	184200	614596310	9860	9860	9860	9860	0
66	20250514	184100	614596310	9860	9860	9860	9860	0
67	20250514	184000	614596310	9860	9860	9860	9860	0
68	20250514	183900	614596310	9860	9860	9860	9860	0
69	20250514	183800	614596310	9860	9860	9860	9860	0
70	20250514	183700	614596310	9860	9860	9860	9860	0
71	20250514	183600	614596310	9860	9860	9860	9860	0
72	20250514	183500	614596310	9860	9860	9860	9860	0
73	20250514	183400	614596310	9860	9860	9860	9860	0
74	20250514	183300	614596310	9860	9860	9860	9860	0
75	20250514	183200	614596310	9860	9860	9860	9860	0
76	20250514	183100	614596310	9860	9860	9860	9860	0
77	20250514	183000	614596310	9860	9860	9860	9860	0
78	20250514	182900	614596310	9860	9860	9860	9860	0
79	20250514	182800	614596310	9860	9860	9860	9860	0
80	20250514	182700	614596310	9860	9860	9860	9860	0
81	20250514	182600	614596310	9860	9860	9860	9860	0
82	20250514	182500	614596310	9860	9860	9860	9860	0
83	20250514	182400	614596310	9860	9860	9860	9860	0
84	20250514	182300	614596310	9860	9860	9860	9860	0
85	20250514	182200	614596310	9860	9860	9860	9860	0
86	20250514	182100	614596310	9860	9860	9860	9860	0
87	20250514	182000	614596310	9860	9860	9860	9860	0
88	20250514	181900	614596310	9860	9860	9860	9860	0
89	20250514	181800	614596310	9860	9860	9860	9860	0
90	20250514	181700	614596310	9860	9860	9860	9860	0
91	20250514	181600	614596310	9860	9860	9860	9860	0
92	20250514	181500	614596310	9860	9860	9860	9860	329
93	20250514	181400	614596310	9860	9860	9860	9860	0
94	20250514	181300	614596310	9860	9860	9860	9860	0
95	20250514	181200	614596310	9860	9860	9860	9860	0
96	20250514	181100	614596310	9860	9860	9860	9860	0
97	20250514	181000	614596310	9860	9860	9860	9860	0
98	20250514	180900	614596310	9860	9860	9860	9860	0
99	20250514	180800	614596310	9860	9860	9860	9860	0
100	20250514	180700	614596310	9860	9860	9860	9860	0
101	20250514	180600	614596310	9860	9860	9860	9860	0
102	20250514	180500	614596310	9860	9860	9860	9860	0
103	20250514	180400	614596310	9860	9860	9860	9860	0
104	20250514	180300	614596310	9860	9860	9860	9860	0
105	20250514	180200	614596310	9860	9860	9860	9860	0
106	20250514	180100	614596310	9860	9860	9860	9860	0
107	20250514	180000	614596310	9860	9860	9860	9860	0
108	20250514	175900	614596310	9860	9860	9860	9860	0
109	20250514	175800	614596310	9860	9860	9860	9860	0
110	20250514	175700	614596310	9860	9860	9860	9860	0
111	20250514	175600	614596310	9860	9860	9860	9860	0
112	20250514	175500	614596310	9860	9860	9860	9860	0
113	20250514	175400	614596310	9860	9860	9860	9860	0
114	20250514	175300	614596310	9860	9860	9860	9860	0
115	20250514	175200	614596310	9860	9860	9860	9860	0
116	20250514	175100	614596310	9860	9860	9860	9860	0
117	20250514	175000	614596310	9860	9860	9860	9860	0
118	20250514	174900	614596310	9860	9860	9860	9860	0
119	20250514	174800	614596310	9860	9860	9860	9860	0
120	20250514	174700	614596310	9860	9860	9860	9860	0
121	20250514	174600	614596310	9860	9860	9860	9860	0
122	20250514	174500	614596310	9860	9860	9860	9860	329
123	20250514	174400	614596310	9860	9860	9860	9860	0
124	20250514	174300	614596310	9860	9860	9860	9860	0
125	20250514	174200	614596310	9860	9860	9860	9860	0
126	20250514	174100	614596310	9860	9860	9860	9860	0
127	20250514	174000	614596310	9860	9860	9860	9860	0
128	20250514	173900	614596310	9860	9860	9860	9860	0
129	20250514	173800	614596310	9860	9860	9860	9860	0
130	20250514	173700	614596310	9860	9860	9860	9860	0
131	20250514	173600	614596310	9860	9860	9860	9860	0
132	20250514	173500	614596310	9860	9860	9860	9860	0
133	20250514	173400	614596310	9860	9860	9860	9860	0
134	20250514	173300	614596310	9860	9860	9860	9860	0
135	20250514	173200	614596310	9860	9860	9860	9860	0
136	20250514	173100	614596310	9860	9860	9860	9860	0
137	20250514	173000	614596310	9860	9860	9860	9860	0
138	20250514	172900	614596310	9860	9860	9860	9860	0
139	20250514	172800	614596310	9860	9860	9860	9860	0
140	20250514	172700	614596310	9860	9860	9860	9860	0
141	20250514	172600	614596310	9860	9860	9860	9860	0
142	20250514	172500	614596310	9860	9860	9860	9860	0
143	20250514	172400	614596310	9860	9860	9860	9860	0
144	20250514	172300	614596310	9860	9860	9860	9860	0
145	20250514	172200	614596310	9860	9860	9860	9860	0
146	20250514	172100	614596310	9860	9860	9860	9860	0
147	20250514	172000	614596310	9860	9860	9860	9860	0
148	20250514	171900	614596310	9860	9860	9860	9860	0
149	20250514	171800	614596310	9860	9860	9860	9860	0
150	20250514	171700	614596310	9860	9860	9860	9860	0
151	20250514	171600	614596310	9860	9860	9860	9860	0
152	20250514	171500	614596310	9860	9860	9860	9860	329
153	20250514	171400	614596310	9860	9860	9860	9860	0
154	20250514	171300	614596310	9860	9860	9860	9860	0
155	20250514	171200	614596310	9860	9860	9860	9860	0
156	20250514	171100	614596310	9860	9860	9860	9860	0
157	20250514	171000	614596310	9860	9860	9860	9860	0
158	20250514	170900	614596310	9860	9860	9860	9860	0
159	20250514	170800	614596310	9860	9860	9860	9860	0
160	20250514	170700	614596310	9860	9860	9860	9860	0
161	20250514	170600	614596310	9860	9860	9860	9860	0
162	20250514	170500	614596310	9860	9860	9860	9860	0
163	20250514	170400	614596310	9860	9860	9860	9860	0
164	20250514	170300	614596310	9860	9860	9860	9860	0
165	20250514	170200	614596310	9860	9860	9860	9860	0
166	20250514	170100	614596310	9860	9860	9860	9860	0
167	20250514	170000	614596310	9860	9860	9860	9860	0
168	20250514	165900	614596310	9860	9860	9860	9860	0
169	20250514	165800	614596310	9860	9860	9860	9860	0
170	20250514	165700	614596310	9860	9860	9860	9860	0
171	20250514	165600	614596310	9860	9860	9860	9860	0
172	20250514	165500	614596310	9860	9860	9860	9860	0
173	20250514	165400	614596310	9860	9860	9860	9860	0
174	20250514	165300	614596310	9860	9860	9860	9860	0
175	20250514	165200	614596310	9860	9860	9860	9860	0
176	20250514	165100	614596310	9860	9860	9860	9860	0
177	20250514	165000	614596310	9860	9860	9860	9860	0
178	20250514	164900	614596310	9860	9860	9860	9860	0
179	20250514	164800	614596310	9860	9860	9860	9860	0
180	20250514	164700	614596310	9860	9860	9860	9860	0
181	20250514	164600	614596310	9860	9860	9860	9860	0
182	20250514	164500	614596310	9860	9860	9860	9860	329
183	20250514	164400	614596310	9860	9860	9860	9860	0
184	20250514	164300	614596310	9860	9860	9860	9860	0
185	20250514	164200	614596310	9860	9860	9860	9860	0
186	20250514	164100	614596310	9860	9860	9860	9860	0
187	20250514	164000	614596310	9860	9860	9860	9860	0
188	20250514	163900	614596310	9860	9860	9860	9860	0
189	20250514	163800	614596310	9860	9860	9860	9860	0
190	20250514	163700	614596310	9860	9860	9860	9860	0
191	20250514	163600	614596310	9860	9860	9860	9860	0
192	20250514	163500	614596310	9860	9860	9860	9860	0
193	20250514	163400	614596310	9860	9860	9860	9860	0
194	20250514	163300	614596310	9860	9860	9860	9860	0
195	20250514	163200	614596310	9860	9860	9860	9860	0
196	20250514	163100	614596310	9860	9860	9860	9860	0
197	20250514	163000	614596310	9860	9860	9860	9860	0
198	20250514	162900	614596310	9860	9860	9860	9860	0
199	20250514	162800	614596310	9860	9860	9860	9860	0
200	20250514	162700	614596310	9860	9860	9860	9860	0
201	20250514	162600	614596310	9860	9860	9860	9860	0
202	20250514	162500	614596310	9860	9860	9860	9860	0
203	20250514	162400	614596310	9860	9860	9860	9860	0
204	20250514	162300	614596310	9860	9860	9860	9860	0
205	20250514	162200	614596310	9860	9860	9860	9860	0
206	20250514	162100	614596310	9860	9860	9860	9860	0
207	20250514	162000	614596310	9860	9860	9860	9860	0
208	20250514	161900	614596310	9860	9860	9860	9860	0
209	20250514	161800	614596310	9860	9860	9860	9860	0
210	20250514	161700	614596310	9860	9860	9860	9860	0
211	20250514	161600	614596310	9860	9860	9860	9860	0
212	20250514	161500	614596310	9860	9860	9860	9860	329
213	20250514	161400	614596310	9860	9860	9860	9860	0
214	20250514	161300	614596310	9860	9860	9860	9860	0
215	20250514	161200	614596310	9860	9860	9860	9860	0
216	20250514	161100	614596310	9860	9860	9860	9860	0
217	20250514	161000	614596310	9860	9860	9860	9860	0
218	20250514	160900	614596310	9860	9860	9860	9860	0
219	20250514	160800	614596310	9860	9860	9860	9860	0
220	20250514	160700	614596310	9860	9860	9860	9860	0
221	20250514	160600	614596310	9860	9860	9860	9860	0
222	20250514	160500	614596310	9860	9860	9860	9860	0
223	20250514	160400	614596310	9860	9860	9860	9860	0
224	20250514	160300	614596310	9860	9860	9860	9860	0
225	20250514	160200	614596310	9860	9860	9860	9860	0
226	20250514	160100	614596310	9860	9860	9860	9860	0
227	20250514	160000	614596310	9860	9860	9860	9860	0
228	20250514	155900	614596310	9860	9860	9860	9860	0
229	20250514	155800	614596310	9860	9860	9860	9860	0
230	20250514	155700	614596310	9860	9860	9860	9860	0
231	20250514	155600	614596310	9860	9860	9860	9860	0
232	20250514	155500	614596310	9860	9860	9860	9860	0
233	20250514	155400	614596310	9860	9860	9860	9860	0
234	20250514	155300	614596310	9860	9860	9860	9860	0
235	20250514	155200	614596310	9860	9860	9860	9860	0
236	20250514	155100	614596310	9860	9860	9860	9860	0
237	20250514	155000	614596310	9860	9860	9860	9860	0
238	20250514	154900	614596310	9860	9860	9860	9860	0
239	20250514	154800	614596310	9860	9860	9860	9860	0
240	20250514	154700	614596310	9860	9860	9860	9860	0
241	20250514	154600	614596310	9860	9860	9860	9860	0
242	20250514	154500	614596310	9860	9860	9860	9860	329
243	20250514	154400	614596310	9860	9860	9860	9860	0
244	20250514	154300	614596310	9860	9860	9860	9860	0
245	20250514	154200	614596310	9860	9860	9860	9860	0
246	20250514	154100	614596310	9860	9860	9860	9860	0
247	20250514	154000	614596310	9860	9860	9860	9860	0
248	20250514	153900	614596310	9860	9860	9860	9860	0
249	20250514	153800	614596310	9860	9860	9860	9860	0
250	20250514	153700	614596310	9860	9860	9860	9860	0
251	20250514	153600	614596310	9860	9860	9860	9860	0
252	20250514	153500	614596310	9860	9860	9860	9860	0
253	20250514	153400	614596310	9860	9860	9860	9860	0
254	20250514	153300	614596310	9860	9860	9860	9860	0
255	20250514	153200	614596310	9860	9860	9860	9860	0
256	20250514	153100	614596310	9860	9860	9860	9860	0
257	20250514	153000	614596310	9860	9860	9860	9860	329
258	20250514	152900	611352370	9860	9860	9860	9860	0
259	20250514	152800	611352370	9860	9860	9860	9860	0
260	20250514	152700	611352370	9860	9860	9860	9860	0
261	20250514	152600	611352370	9860	9860	9860	9860	0
262	20250514	152500	611352370	9860	9860	9860	9860	0
263	20250514	152400	611352370	9860	9860	9860	9860	0
264	20250514	152300	611352370	9860	9860	9860	9860	0
265	20250514	152200	611352370	9860	9860	9860	9860	0
266	20250514	152100	611352370	9860	9860	9860	9860	0
267	20250514	152000	611352370	9860	9860	9860	9860	0
268	20250514	151900	611352370	9860	9860	9860	9860	1
269	20250514	151800	611342510	9820	9830	9830	9820	233
270	20250514	151700	609054390	9820	9820	9820	9820	126
271	20250514	151600	607817070	9820	9880	9880	9820	211
272	20250514	151500	605733050	9880	9880	9880	9880	0
273	20250514	151400	605733050	9880	9880	9880	9880	0
274	20250514	151300	605733050	9880	9880	9880	9880	0
275	20250514	151200	605733050	9880	9880	9880	9880	0
276	20250514	151100	605733050	9880	9880	9880	9880	0
277	20250514	151000	605733050	9880	9870	9880	9870	8
278	20250514	150900	605654060	9880	9870	9880	9870	105
279	20250514	150800	604616820	9880	9860	9880	9850	1153
280	20250514	150700	593255590	9870	9820	9870	9820	1495
281	20250514	150600	578526790	9840	9860	9860	9830	4940
282	20250514	150500	529868540	9850	9850	9850	9850	1264
283	20250514	150400	517418140	9850	9850	9850	9850	1093
284	20250514	150300	506652090	9850	9860	9860	9850	166
285	20250514	150200	505015410	9860	9860	9860	9860	0
286	20250514	150100	505015410	9860	9860	9860	9860	1
287	20250514	150000	505005550	9850	9860	9860	9850	218
288	20250514	145900	502856180	9880	9870	9880	9870	690
289	20250514	145800	496039030	9850	9850	9850	9850	0
290	20250514	145700	496039030	9850	9880	9880	9850	205
291	20250514	145600	494016780	9850	9860	9870	9850	514
292	20250514	145500	488944000	9850	9850	9870	9850	1176
293	20250514	145400	477349530	9850	9850	9860	9830	1809
294	20250514	145300	459531040	9860	9860	9860	9860	0
295	20250514	145200	459531040	9860	9840	9860	9840	87
296	20250514	145100	458673700	9840	9830	9850	9820	2412
297	20250514	145000	434932220	9820	9800	9830	9800	1630
298	20250514	144900	418923070	9800	9800	9800	9800	2
299	20250514	144800	418903470	9790	9780	9790	9780	16
300	20250514	144700	418746980	9780	9790	9800	9780	17
301	20250514	144600	418580590	9780	9780	9780	9780	0
302	20250514	144500	418580590	9780	9780	9780	9780	0
303	20250514	144400	418580590	9780	9780	9780	9780	0
304	20250514	144300	418580590	9780	9780	9780	9780	0
305	20250514	144200	418580590	9780	9780	9780	9780	0
306	20250514	144100	418580590	9780	9780	9780	9780	3
307	20250514	144000	418551250	9780	9780	9780	9780	0
308	20250514	143900	418551250	9780	9800	9800	9780	45
309	20250514	143800	418110920	9800	9790	9810	9770	477
310	20250514	143700	413432280	9800	9770	9800	9770	550
311	20250514	143600	408042490	9780	9780	9780	9780	132
312	20250514	143500	406751530	9780	9780	9780	9780	0
313	20250514	143400	406751530	9780	9780	9780	9780	3
314	20250514	143300	406722190	9800	9800	9800	9800	1
315	20250514	143200	406712390	9780	9780	9800	9780	3894
316	20250514	143100	368572530	9780	9740	9780	9740	260
317	20250514	143000	366034460	9760	9740	9760	9740	82
318	20250514	142900	365235020	9750	9740	9750	9740	10
319	20250514	142800	365137530	9750	9710	9750	9710	115
320	20250514	142700	364018910	9710	9710	9710	9710	0
321	20250514	142600	364018910	9710	9710	9710	9710	8
322	20250514	142500	363941230	9710	9720	9720	9710	171
323	20250514	142400	362279190	9720	9720	9720	9720	0
324	20250514	142300	362279190	9720	9720	9720	9720	0
325	20250514	142200	362279190	9720	9720	9720	9720	0
326	20250514	142100	362279190	9720	9740	9740	9720	536
327	20250514	142000	357060350	9740	9740	9740	9740	0
328	20250514	141900	357060350	9740	9740	9740	9740	0
329	20250514	141800	357060350	9740	9750	9750	9740	155
330	20250514	141700	355549170	9750	9750	9750	9750	2
331	20250514	141600	355529670	9740	9740	9750	9720	131
332	20250514	141500	354254930	9740	9740	9740	9720	764
333	20250514	141400	346813980	9730	9740	9740	9720	34
334	20250514	141300	346482920	9730	9730	9730	9730	0
335	20250514	141200	346482920	9730	9730	9730	9730	2
336	20250514	141100	346463460	9730	9730	9730	9730	0
337	20250514	141000	346463460	9730	9730	9730	9730	2
338	20250514	140900	346444000	9730	9730	9730	9730	2
339	20250514	140800	346424540	9740	9740	9740	9740	0
340	20250514	140700	346424540	9740	9740	9740	9740	0
341	20250514	140600	346424540	9740	9740	9740	9740	0
342	20250514	140500	346424540	9740	9740	9740	9740	0
343	20250514	140400	346424540	9740	9740	9740	9740	0
344	20250514	140300	346424540	9740	9730	9740	9720	20
345	20250514	140200	346229940	9740	9740	9740	9740	5
346	20250514	140100	346181240	9730	9730	9730	9730	1
347	20250514	140000	346171510	9730	9730	9730	9730	0
348	20250514	135900	346171510	9730	9730	9730	9730	0
349	20250514	135800	346171510	9730	9730	9730	9730	3
350	20250514	135700	346142320	9740	9740	9740	9740	0
351	20250514	135600	346142320	9740	9740	9740	9740	0
352	20250514	135500	346142320	9740	9740	9740	9740	0
353	20250514	135400	346142320	9740	9740	9740	9740	0
354	20250514	135300	346142320	9740	9730	9740	9730	4
355	20250514	135200	346103380	9740	9740	9740	9740	0
356	20250514	135100	346103380	9740	9730	9740	9730	5
357	20250514	135000	346054710	9740	9740	9740	9740	0
358	20250514	134900	346054710	9740	9740	9740	9740	0
359	20250514	134800	346054710	9740	9740	9740	9740	1
360	20250514	134700	346044970	9750	9740	9750	9720	3154
361	20250514	134600	315308690	9730	9740	9740	9730	11
362	20250514	134500	315201560	9730	9730	9730	9730	0
363	20250514	134400	315201560	9730	9730	9730	9730	0
364	20250514	134300	315201560	9730	9730	9730	9730	1
365	20250514	134200	315191830	9740	9730	9740	9720	108
366	20250514	134100	314141030	9730	9730	9730	9730	0
367	20250514	134000	314141030	9730	9730	9730	9720	349
368	20250514	133900	310745440	9710	9720	9720	9710	118
369	20250514	133800	309598550	9710	9720	9720	9710	181
370	20250514	133700	307839330	9720	9720	9720	9720	0
371	20250514	133600	307839330	9720	9730	9730	9720	53
372	20250514	133500	307323670	9740	9730	9740	9720	87
373	20250514	133400	306476870	9720	9710	9730	9710	222
374	20250514	133300	304317150	9720	9710	9720	9700	318
375	20250514	133200	301227240	9700	9700	9710	9700	117
376	20250514	133100	300091250	9700	9690	9710	9680	2662
377	20250514	133000	274271000	9700	9690	9700	9680	109
378	20250514	132900	273214810	9670	9680	9680	9670	331
379	20250514	132800	270010900	9680	9680	9680	9680	0
380	20250514	132700	270010900	9680	9680	9690	9680	391
381	20250514	132600	266222550	9680	9680	9680	9680	0
382	20250514	132500	266222550	9680	9680	9680	9680	2
383	20250514	132400	266203190	9680	9680	9680	9680	0
384	20250514	132300	266203190	9680	9680	9680	9680	0
385	20250514	132200	266203190	9680	9670	9700	9670	552
386	20250514	132100	260855930	9670	9670	9670	9670	0
387	20250514	132000	260855930	9670	9670	9670	9670	0
388	20250514	131900	260855930	9670	9670	9670	9670	0
389	20250514	131800	260855930	9670	9670	9670	9670	1
390	20250514	131700	260846260	9680	9670	9680	9670	195
391	20250514	131600	258960050	9650	9660	9660	9650	974
392	20250514	131500	249551690	9660	9670	9670	9660	53
393	20250514	131400	249039210	9670	9670	9670	9670	0
394	20250514	131300	249039210	9670	9670	9670	9670	0
395	20250514	131200	249039210	9670	9670	9670	9670	0
396	20250514	131100	249039210	9670	9670	9670	9670	0
397	20250514	131000	249039210	9670	9670	9670	9670	5
398	20250514	130900	248990860	9660	9670	9670	9660	21
399	20250514	130800	248787800	9670	9670	9670	9670	0
400	20250514	130700	248787800	9670	9670	9670	9670	9
401	20250514	130600	248700770	9660	9670	9670	9660	73
402	20250514	130500	247995300	9660	9660	9660	9660	0
403	20250514	130400	247995300	9660	9660	9660	9660	18
404	20250514	130300	247821420	9660	9660	9660	9660	0
405	20250514	130200	247821420	9660	9660	9660	9660	0
406	20250514	130100	247821420	9660	9660	9660	9660	45
407	20250514	130000	247386720	9670	9660	9670	9660	15
408	20250514	125900	247241710	9670	9670	9670	9670	3
409	20250514	125800	247212700	9680	9680	9680	9660	313
410	20250514	125700	244188880	9680	9680	9680	9680	0
411	20250514	125600	244188880	9680	9670	9680	9660	174
412	20250514	125500	242506370	9660	9660	9660	9660	0
413	20250514	125400	242506370	9660	9660	9660	9660	168
414	20250514	125300	240883490	9660	9660	9660	9660	26
415	20250514	125200	240632330	9670	9660	9680	9660	374
416	20250514	125100	237018350	9670	9670	9670	9670	0
417	20250514	125000	237018350	9670	9660	9670	9660	2
418	20250514	124900	236999020	9660	9660	9660	9660	1
419	20250514	124800	236989360	9670	9670	9670	9670	179
420	20250514	124700	235258430	9690	9650	9690	9650	171
421	20250514	124600	233603420	9660	9650	9660	9640	1552
422	20250514	124500	218624650	9640	9640	9640	9640	105
423	20250514	124400	217612450	9630	9640	9640	9630	53
424	20250514	124300	217101550	9650	9640	9650	9640	1000
425	20250514	124200	207451560	9650	9650	9650	9650	0
426	20250514	124100	207451560	9650	9630	9650	9630	206
427	20250514	124000	205466830	9620	9620	9620	9620	0
428	20250514	123900	205466830	9620	9620	9620	9620	0
429	20250514	123800	205466830	9620	9620	9620	9620	0
430	20250514	123700	205466830	9620	9620	9620	9620	0
431	20250514	123600	205466830	9620	9630	9630	9620	87
432	20250514	123500	204629860	9640	9640	9640	9640	0
433	20250514	123400	204629860	9640	9640	9640	9640	0
434	20250514	123300	204629860	9640	9640	9640	9640	0
435	20250514	123200	204629860	9640	9640	9640	9640	0
436	20250514	123100	204629860	9640	9640	9640	9640	0
437	20250514	123000	204629860	9640	9620	9640	9610	1078
438	20250514	122900	194259530	9620	9620	9620	9620	0
439	20250514	122800	194259530	9620	9620	9620	9620	0
440	20250514	122700	194259530	9620	9620	9620	9620	0
441	20250514	122600	194259530	9620	9620	9630	9620	105
442	20250514	122500	193248480	9630	9630	9630	9630	100
443	20250514	122400	192285480	9620	9620	9620	9620	105
444	20250514	122300	191275380	9620	9620	9620	9620	1
445	20250514	122200	191265760	9610	9620	9620	9610	358
446	20250514	122100	187821980	9610	9620	9620	9610	56
447	20250514	122000	187283290	9610	9610	9610	9610	0
448	20250514	121900	187283290	9610	9610	9610	9610	0
449	20250514	121800	187283290	9610	9610	9610	9610	0
450	20250514	121700	187283290	9610	9620	9620	9610	2
451	20250514	121600	187264060	9615	9615	9615	9615	0
452	20250514	121500	187264060	9615	9615	9615	9615	0
453	20250514	121400	187264060	9615	9615	9615	9615	1
454	20250514	121300	187254445	9610	9610	9610	9610	2
455	20250514	121200	187235225	9600	9600	9600	9600	0
456	20250514	121100	187235225	9600	9600	9600	9600	0
457	20250514	121000	187235225	9600	9600	9600	9600	0
458	20250514	120900	187235225	9600	9600	9600	9600	3
459	20250514	120800	187206425	9620	9620	9620	9620	1
460	20250514	120700	187196805	9610	9610	9610	9610	2
461	20250514	120600	187177585	9600	9610	9610	9600	109
462	20250514	120500	186130145	9610	9610	9610	9610	0
463	20250514	120400	186130145	9610	9610	9610	9610	0
464	20250514	120300	186130145	9610	9610	9610	9610	0
465	20250514	120200	186130145	9610	9610	9610	9610	0
466	20250514	120100	186130145	9610	9615	9620	9600	268
467	20250514	120000	183554720	9620	9620	9620	9620	5
468	20250514	115900	183506620	9630	9630	9630	9630	0
469	20250514	115800	183506620	9630	9620	9630	9610	106
470	20250514	115700	182486940	9610	9610	9620	9600	209
471	20250514	115600	180477510	9600	9600	9600	9600	0
472	20250514	115500	180477510	9600	9600	9600	9600	0
473	20250514	115400	180477510	9600	9600	9610	9600	1053
474	20250514	115300	170368700	9610	9610	9610	9610	0
475	20250514	115200	170368700	9610	9610	9620	9610	171
476	20250514	115100	168724930	9600	9600	9600	9600	0
477	20250514	115000	168724930	9600	9600	9600	9600	33
478	20250514	114900	168408130	9610	9610	9610	9610	2
479	20250514	114800	168388910	9600	9600	9600	9600	0
480	20250514	114700	168388910	9600	9600	9600	9600	0
481	20250514	114600	168388910	9600	9600	9600	9600	0
482	20250514	114500	168388910	9600	9600	9600	9600	0
483	20250514	114400	168388910	9600	9600	9600	9600	0
484	20250514	114300	168388910	9600	9600	9600	9600	0
485	20250514	114200	168388910	9600	9600	9600	9600	0
486	20250514	114100	168388910	9600	9600	9600	9600	0
487	20250514	114000	168388910	9600	9600	9600	9600	0
488	20250514	113900	168388910	9600	9600	9600	9600	0
489	20250514	113800	168388910	9600	9600	9600	9600	0
490	20250514	113700	168388910	9600	9600	9600	9600	4
491	20250514	113600	168350510	9600	9600	9600	9600	1
492	20250514	113500	168340910	9620	9620	9620	9620	0
493	20250514	113400	168340910	9620	9620	9620	9620	0
494	20250514	113300	168340910	9620	9620	9620	9620	0
495	20250514	113200	168340910	9620	9600	9620	9590	91
496	20250514	113100	167467300	9590	9620	9620	9580	633
497	20250514	113000	161397000	9620	9620	9620	9590	1055
498	20250514	112900	151271940	9630	9620	9630	9620	105
499	20250514	112800	150260800	9630	9630	9630	9630	0
500	20250514	112700	150260800	9630	9630	9630	9630	0
501	20250514	112600	150260800	9630	9620	9630	9610	425
502	20250514	112500	146172430	9620	9630	9630	9620	156
503	20250514	112400	144671210	9630	9630	9630	9630	0
504	20250514	112300	144671210	9630	9630	9630	9630	11
505	20250514	112200	144565280	9620	9620	9620	9620	0
506	20250514	112100	144565280	9620	9620	9630	9620	230
507	20250514	112000	142351780	9620	9620	9620	9620	0
508	20250514	111900	142351780	9620	9620	9620	9620	0
509	20250514	111800	142351780	9620	9620	9620	9620	1
510	20250514	111700	142342160	9600	9600	9600	9600	0
511	20250514	111600	142342160	9600	9600	9600	9600	0
512	20250514	111500	142342160	9600	9600	9600	9600	0
513	20250514	111400	142342160	9600	9600	9600	9600	3
514	20250514	111300	142313360	9600	9610	9610	9600	523
515	20250514	111200	137287590	9610	9610	9610	9610	0
516	20250514	111100	137287590	9610	9610	9610	9610	0
517	20250514	111000	137287590	9610	9620	9620	9610	98
518	20250514	110900	136344880	9630	9630	9630	9630	0
519	20250514	110800	136344880	9630	9630	9630	9630	0
520	20250514	110700	136344880	9630	9630	9630	9630	2
521	20250514	110600	136325620	9630	9630	9630	9630	2
522	20250514	110500	136306360	9630	9630	9630	9630	0
523	20250514	110400	136306360	9630	9630	9630	9630	0
524	20250514	110300	136306360	9630	9630	9630	9630	0
525	20250514	110200	136306360	9630	9630	9630	9630	0
526	20250514	110100	136306360	9630	9630	9630	9630	77
527	20250514	110000	135564850	9630	9630	9630	9630	0
528	20250514	105900	135564850	9630	9630	9630	9630	67
529	20250514	105800	134919640	9630	9650	9650	9630	371
530	20250514	105700	131342230	9650	9650	9650	9650	0
531	20250514	105600	131342230	9650	9650	9650	9650	0
532	20250514	105500	131342230	9650	9650	9650	9650	0
533	20250514	105400	131342230	9650	9650	9650	9650	1
534	20250514	105300	131332580	9640	9640	9640	9640	0
535	20250514	105200	131332580	9640	9640	9640	9640	0
536	20250514	105100	131332580	9640	9640	9640	9640	2
537	20250514	105000	131313300	9640	9640	9640	9640	0
538	20250514	104900	131313300	9640	9640	9640	9640	2
539	20250514	104800	131294020	9650	9650	9650	9650	0
540	20250514	104700	131294020	9650	9650	9650	9650	1
541	20250514	104600	131284370	9640	9640	9640	9640	2
542	20250514	104500	131265090	9650	9650	9650	9650	0
543	20250514	104400	131265090	9650	9640	9650	9640	46
544	20250514	104300	130821390	9650	9640	9650	9640	2
545	20250514	104200	130802100	9640	9640	9640	9640	1
546	20250514	104100	130792460	9640	9650	9650	9640	211
547	20250514	104000	128756410	9640	9640	9640	9640	3
548	20250514	103900	128727490	9630	9630	9630	9630	0
549	20250514	103800	128727490	9630	9630	9630	9630	0
550	20250514	103700	128727490	9630	9630	9630	9630	57
551	20250514	103600	128178580	9630	9630	9630	9630	0
552	20250514	103500	128178580	9630	9630	9630	9630	1
553	20250514	103400	128168950	9630	9640	9640	9630	106
554	20250514	103300	127147170	9610	9610	9620	9610	231
555	20250514	103200	124926210	9600	9600	9600	9600	0
556	20250514	103100	124926210	9600	9600	9600	9600	0
557	20250514	103000	124926210	9600	9600	9600	9600	0
558	20250514	102900	124926210	9600	9600	9600	9600	0
559	20250514	102800	124926210	9600	9600	9600	9600	0
560	20250514	102700	124926210	9600	9610	9610	9600	219
561	20250514	102600	122823720	9600	9600	9600	9600	0
562	20250514	102500	122823720	9600	9600	9600	9600	526
563	20250514	102400	117774120	9600	9630	9630	9600	2219
564	20250514	102300	96434100	9630	9640	9640	9630	198
565	20250514	102200	94525470	9650	9650	9650	9650	0
566	20250514	102100	94525470	9650	9650	9650	9650	0
567	20250514	102000	94525470	9650	9650	9650	9650	0
568	20250514	101900	94525470	9650	9680	9680	9640	267
569	20250514	101800	91948980	9660	9650	9720	9650	804
570	20250514	101700	84150790	9620	9640	9640	9620	1155
571	20250514	101600	73023830	9660	9660	9660	9660	0
572	20250514	101500	73023830	9660	9660	9660	9660	17
573	20250514	101400	72859610	9640	9640	9640	9640	0
574	20250514	101300	72859610	9640	9640	9640	9640	63
575	20250514	101200	72252290	9640	9640	9640	9640	0
576	20250514	101100	72252290	9640	9640	9640	9640	0
577	20250514	101000	72252290	9640	9660	9660	9640	576
578	20250514	100900	66689040	9660	9660	9660	9660	0
579	20250514	100800	66689040	9660	9660	9660	9660	7
580	20250514	100700	66621420	9640	9640	9640	9640	0
581	20250514	100600	66621420	9640	9640	9650	9640	189
582	20250514	100500	64797810	9640	9640	9640	9640	0
583	20250514	100400	64797810	9640	9640	9640	9640	2
584	20250514	100300	64778530	9640	9640	9640	9640	0
585	20250514	100200	64778530	9640	9650	9650	9640	369
586	20250514	100100	61218370	9650	9650	9650	9650	0
587	20250514	100000	61218370	9650	9660	9660	9650	21
588	20250514	095900	61015520	9650	9650	9650	9650	0
589	20250514	095800	61015520	9650	9650	9650	9650	110
590	20250514	095700	59954020	9650	9650	9650	9650	0
591	20250514	095600	59954020	9650	9660	9660	9650	63
592	20250514	095500	59345470	9650	9650	9650	9650	16
593	20250514	095400	59191070	9650	9660	9660	9650	105
594	20250514	095300	58176820	9650	9650	9660	9650	249
595	20250514	095200	55772980	9660	9660	9660	9660	0
596	20250514	095100	55772980	9660	9660	9660	9660	100
597	20250514	095000	54806980	9640	9640	9640	9640	0
598	20250514	094900	54806980	9640	9640	9640	9640	0
599	20250514	094800	54806980	9640	9640	9640	9640	0
600	20250514	094700	54806980	9640	9640	9640	9640	1
601	20250514	094600	54797340	9640	9660	9660	9640	369
602	20250514	094500	51236150	9670	9670	9670	9660	1399
603	20250514	094400	37720640	9710	9700	9720	9690	152
604	20250514	094300	36246290	9700	9680	9700	9680	5
605	20250514	094200	36197810	9650	9650	9650	9650	0
606	20250514	094100	36197810	9650	9670	9670	9650	316
607	20250514	094000	33142260	9670	9680	9680	9670	11
608	20250514	093900	33035790	9680	9690	9690	9680	34
609	20250514	093800	32706350	9700	9650	9700	9650	1277
610	20250514	093700	20332990	9650	9650	9650	9650	0
611	20250514	093600	20332990	9650	9650	9660	9650	134
612	20250514	093500	19039100	9630	9650	9660	9630	84
613	20250514	093400	18229350	9650	9650	9650	9650	0
614	20250514	093300	18229350	9650	9650	9650	9650	0
615	20250514	093200	18229350	9650	9650	9650	9650	0
616	20250514	093100	18229350	9650	9650	9650	9650	10
617	20250514	093000	18132850	9620	9620	9620	9620	0
618	20250514	092900	18132850	9620	9630	9630	9620	57
619	20250514	092800	17584350	9640	9630	9650	9630	48
620	20250514	092700	17121780	9650	9650	9650	9650	0
621	20250514	092600	17121780	9650	9650	9650	9650	19
622	20250514	092500	16938430	9650	9640	9660	9640	144
623	20250514	092400	15547760	9620	9640	9640	9620	331
624	20250514	092300	12357470	9640	9640	9640	9640	1
625	20250514	092200	12347830	9630	9630	9630	9630	0
626	20250514	092100	12347830	9630	9630	9630	9630	0
627	20250514	092000	12347830	9630	9630	9630	9630	0
628	20250514	091900	12347830	9630	9630	9630	9630	0
629	20250514	091800	12347830	9630	9630	9630	9630	1
630	20250514	091700	12338200	9590	9590	9590	9590	11
631	20250514	091600	12232710	9590	9590	9590	9590	1
632	20250514	091500	12223120	9610	9610	9610	9610	0
633	20250514	091400	12223120	9610	9610	9610	9610	0
634	20250514	091300	12223120	9610	9610	9610	9610	0
635	20250514	091200	12223120	9610	9600	9610	9600	11
636	20250514	091100	12117490	9620	9620	9620	9620	0
637	20250514	091000	12117490	9620	9600	9620	9600	82
638	20250514	090900	11329090	9600	9600	9600	9600	0
639	20250514	090800	11329090	9600	9630	9630	9600	382
640	20250514	090700	7654190	9640	9660	9690	9640	43
641	20250514	090600	7239080	9680	9650	9680	9650	4
642	20250514	090500	7200420	9630	9640	9640	9630	11
643	20250514	090400	7094390	9640	9650	9680	9640	39
644	20250514	090300	6718030	9680	9660	9700	9650	44
645	20250514	090200	6291740	9740	9660	9740	9660	535
646	20250514	090100	1090450	9650	9650	9650	9650	0
647	20250514	090000	1090450	9650	9650	9650	9650	113