KissMeData/226320/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	200100	437476950	11860	11860	11860	11860	1378
3	20250516	200000	437476950	11860	11860	11860	11860	0
4	20250516	195900	437476950	11860	11860	11860	11860	0
5	20250516	195800	437476950	11860	11860	11860	11860	0
6	20250516	195700	437476950	11860	11860	11860	11860	0
7	20250516	195600	437476950	11860	11860	11860	11860	0
8	20250516	195500	437476950	11860	11860	11860	11860	0
9	20250516	195400	437476950	11860	11860	11860	11860	0
10	20250516	195300	437476950	11860	11860	11860	11860	0
11	20250516	195200	437476950	11860	11860	11860	11860	0
12	20250516	195100	437476950	11860	11860	11860	11860	0
13	20250516	195000	437476950	11860	11860	11860	11860	0
14	20250516	194900	437476950	11860	11860	11860	11860	0
15	20250516	194800	437476950	11860	11860	11860	11860	0
16	20250516	194700	437476950	11860	11860	11860	11860	0
17	20250516	194600	437476950	11860	11860	11860	11860	0
18	20250516	194500	437476950	11860	11860	11860	11860	0
19	20250516	194400	437476950	11860	11860	11860	11860	0
20	20250516	194300	437476950	11860	11860	11860	11860	0
21	20250516	194200	437476950	11860	11860	11860	11860	0
22	20250516	194100	437476950	11860	11860	11860	11860	0
23	20250516	194000	437476950	11860	11860	11860	11860	0
24	20250516	193900	437476950	11860	11860	11860	11860	0
25	20250516	193800	437476950	11860	11860	11860	11860	0
26	20250516	193700	437476950	11860	11860	11860	11860	0
27	20250516	193600	437476950	11860	11860	11860	11860	0
28	20250516	193500	437476950	11860	11860	11860	11860	0
29	20250516	193400	437476950	11860	11860	11860	11860	0
30	20250516	193300	437476950	11860	11860	11860	11860	0
31	20250516	193200	437476950	11860	11860	11860	11860	0
32	20250516	193100	437476950	11860	11860	11860	11860	1378
33	20250516	193000	437476950	11860	11860	11860	11860	0
34	20250516	192900	437476950	11860	11860	11860	11860	0
35	20250516	192800	437476950	11860	11860	11860	11860	0
36	20250516	192700	437476950	11860	11860	11860	11860	0
37	20250516	192600	437476950	11860	11860	11860	11860	0
38	20250516	192500	437476950	11860	11860	11860	11860	0
39	20250516	192400	437476950	11860	11860	11860	11860	0
40	20250516	192300	437476950	11860	11860	11860	11860	0
41	20250516	192200	437476950	11860	11860	11860	11860	0
42	20250516	192100	437476950	11860	11860	11860	11860	0
43	20250516	192000	437476950	11860	11860	11860	11860	0
44	20250516	191900	437476950	11860	11860	11860	11860	0
45	20250516	191800	437476950	11860	11860	11860	11860	0
46	20250516	191700	437476950	11860	11860	11860	11860	0
47	20250516	191600	437476950	11860	11860	11860	11860	0
48	20250516	191500	437476950	11860	11860	11860	11860	0
49	20250516	191400	437476950	11860	11860	11860	11860	0
50	20250516	191300	437476950	11860	11860	11860	11860	0
51	20250516	191200	437476950	11860	11860	11860	11860	0
52	20250516	191100	437476950	11860	11860	11860	11860	0
53	20250516	191000	437476950	11860	11860	11860	11860	0
54	20250516	190900	437476950	11860	11860	11860	11860	0
55	20250516	190800	437476950	11860	11860	11860	11860	0
56	20250516	190700	437476950	11860	11860	11860	11860	0
57	20250516	190600	437476950	11860	11860	11860	11860	0
58	20250516	190500	437476950	11860	11860	11860	11860	0
59	20250516	190400	437476950	11860	11860	11860	11860	0
60	20250516	190300	437476950	11860	11860	11860	11860	0
61	20250516	190200	437476950	11860	11860	11860	11860	0
62	20250516	190100	437476950	11860	11860	11860	11860	1378
63	20250516	190000	437476950	11860	11860	11860	11860	0
64	20250516	185900	437476950	11860	11860	11860	11860	0
65	20250516	185800	437476950	11860	11860	11860	11860	0
66	20250516	185700	437476950	11860	11860	11860	11860	0
67	20250516	185600	437476950	11860	11860	11860	11860	0
68	20250516	185500	437476950	11860	11860	11860	11860	0
69	20250516	185400	437476950	11860	11860	11860	11860	0
70	20250516	185300	437476950	11860	11860	11860	11860	0
71	20250516	185200	437476950	11860	11860	11860	11860	0
72	20250516	185100	437476950	11860	11860	11860	11860	0
73	20250516	185000	437476950	11860	11860	11860	11860	0
74	20250516	184900	437476950	11860	11860	11860	11860	0
75	20250516	184800	437476950	11860	11860	11860	11860	0
76	20250516	184700	437476950	11860	11860	11860	11860	0
77	20250516	184600	437476950	11860	11860	11860	11860	0
78	20250516	184500	437476950	11860	11860	11860	11860	0
79	20250516	184400	437476950	11860	11860	11860	11860	0
80	20250516	184300	437476950	11860	11860	11860	11860	0
81	20250516	184200	437476950	11860	11860	11860	11860	0
82	20250516	184100	437476950	11860	11860	11860	11860	0
83	20250516	184000	437476950	11860	11860	11860	11860	0
84	20250516	183900	437476950	11860	11860	11860	11860	0
85	20250516	183800	437476950	11860	11860	11860	11860	0
86	20250516	183700	437476950	11860	11860	11860	11860	0
87	20250516	183600	437476950	11860	11860	11860	11860	0
88	20250516	183500	437476950	11860	11860	11860	11860	0
89	20250516	183400	437476950	11860	11860	11860	11860	0
90	20250516	183300	437476950	11860	11860	11860	11860	0
91	20250516	183200	437476950	11860	11860	11860	11860	0
92	20250516	183100	437476950	11860	11860	11860	11860	1378
93	20250516	183000	437476950	11860	11860	11860	11860	0
94	20250516	182900	437476950	11860	11860	11860	11860	0
95	20250516	182800	437476950	11860	11860	11860	11860	0
96	20250516	182700	437476950	11860	11860	11860	11860	0
97	20250516	182600	437476950	11860	11860	11860	11860	0
98	20250516	182500	437476950	11860	11860	11860	11860	0
99	20250516	182400	437476950	11860	11860	11860	11860	0
100	20250516	182300	437476950	11860	11860	11860	11860	0
101	20250516	182200	437476950	11860	11860	11860	11860	0
102	20250516	182100	437476950	11860	11860	11860	11860	0
103	20250516	182000	437476950	11860	11860	11860	11860	0
104	20250516	181900	437476950	11860	11860	11860	11860	0
105	20250516	181800	437476950	11860	11860	11860	11860	0
106	20250516	181700	437476950	11860	11860	11860	11860	0
107	20250516	181600	437476950	11860	11860	11860	11860	0
108	20250516	181500	437476950	11860	11860	11860	11860	0
109	20250516	181400	437476950	11860	11860	11860	11860	0
110	20250516	181300	437476950	11860	11860	11860	11860	0
111	20250516	181200	437476950	11860	11860	11860	11860	0
112	20250516	181100	437476950	11860	11860	11860	11860	0
113	20250516	181000	437476950	11860	11860	11860	11860	0
114	20250516	180900	437476950	11860	11860	11860	11860	0
115	20250516	180800	437476950	11860	11860	11860	11860	0
116	20250516	180700	437476950	11860	11860	11860	11860	0
117	20250516	180600	437476950	11860	11860	11860	11860	0
118	20250516	180500	437476950	11860	11860	11860	11860	0
119	20250516	180400	437476950	11860	11860	11860	11860	0
120	20250516	180300	437476950	11860	11860	11860	11860	0
121	20250516	180200	437476950	11860	11860	11860	11860	0
122	20250516	180100	437476950	11860	11860	11860	11860	1378
123	20250516	180000	437476950	11860	11860	11860	11860	0
124	20250516	175900	437476950	11860	11860	11860	11860	0
125	20250516	175800	437476950	11860	11860	11860	11860	0
126	20250516	175700	437476950	11860	11860	11860	11860	0
127	20250516	175600	437476950	11860	11860	11860	11860	0
128	20250516	175500	437476950	11860	11860	11860	11860	0
129	20250516	175400	437476950	11860	11860	11860	11860	0
130	20250516	175300	437476950	11860	11860	11860	11860	0
131	20250516	175200	437476950	11860	11860	11860	11860	0
132	20250516	175100	437476950	11860	11860	11860	11860	0
133	20250516	175000	437476950	11860	11860	11860	11860	0
134	20250516	174900	437476950	11860	11860	11860	11860	0
135	20250516	174800	437476950	11860	11860	11860	11860	0
136	20250516	174700	437476950	11860	11860	11860	11860	0
137	20250516	174600	437476950	11860	11860	11860	11860	0
138	20250516	174500	437476950	11860	11860	11860	11860	0
139	20250516	174400	437476950	11860	11860	11860	11860	0
140	20250516	174300	437476950	11860	11860	11860	11860	0
141	20250516	174200	437476950	11860	11860	11860	11860	0
142	20250516	174100	437476950	11860	11860	11860	11860	0
143	20250516	174000	437476950	11860	11860	11860	11860	0
144	20250516	173900	437476950	11860	11860	11860	11860	0
145	20250516	173800	437476950	11860	11860	11860	11860	0
146	20250516	173700	437476950	11860	11860	11860	11860	0
147	20250516	173600	437476950	11860	11860	11860	11860	0
148	20250516	173500	437476950	11860	11860	11860	11860	0
149	20250516	173400	437476950	11860	11860	11860	11860	0
150	20250516	173300	437476950	11860	11860	11860	11860	0
151	20250516	173200	437476950	11860	11860	11860	11860	0
152	20250516	173100	437476950	11860	11860	11860	11860	1378
153	20250516	173000	437476950	11860	11860	11860	11860	0
154	20250516	172900	437476950	11860	11860	11860	11860	0
155	20250516	172800	437476950	11860	11860	11860	11860	0
156	20250516	172700	437476950	11860	11860	11860	11860	0
157	20250516	172600	437476950	11860	11860	11860	11860	0
158	20250516	172500	437476950	11860	11860	11860	11860	0
159	20250516	172400	437476950	11860	11860	11860	11860	0
160	20250516	172300	437476950	11860	11860	11860	11860	0
161	20250516	172200	437476950	11860	11860	11860	11860	0
162	20250516	172100	437476950	11860	11860	11860	11860	0
163	20250516	172000	437476950	11860	11860	11860	11860	0
164	20250516	171900	437476950	11860	11860	11860	11860	0
165	20250516	171800	437476950	11860	11860	11860	11860	0
166	20250516	171700	437476950	11860	11860	11860	11860	0
167	20250516	171600	437476950	11860	11860	11860	11860	0
168	20250516	171500	437476950	11860	11860	11860	11860	0
169	20250516	171400	437476950	11860	11860	11860	11860	0
170	20250516	171300	437476950	11860	11860	11860	11860	0
171	20250516	171200	437476950	11860	11860	11860	11860	0
172	20250516	171100	437476950	11860	11860	11860	11860	0
173	20250516	171000	437476950	11860	11860	11860	11860	0
174	20250516	170900	437476950	11860	11860	11860	11860	0
175	20250516	170800	437476950	11860	11860	11860	11860	0
176	20250516	170700	437476950	11860	11860	11860	11860	0
177	20250516	170600	437476950	11860	11860	11860	11860	0
178	20250516	170500	437476950	11860	11860	11860	11860	0
179	20250516	170400	437476950	11860	11860	11860	11860	0
180	20250516	170300	437476950	11860	11860	11860	11860	0
181	20250516	170200	437476950	11860	11860	11860	11860	0
182	20250516	170100	437476950	11860	11860	11860	11860	1378
183	20250516	170000	437476950	11860	11860	11860	11860	0
184	20250516	165900	437476950	11860	11860	11860	11860	0
185	20250516	165800	437476950	11860	11860	11860	11860	0
186	20250516	165700	437476950	11860	11860	11860	11860	0
187	20250516	165600	437476950	11860	11860	11860	11860	0
188	20250516	165500	437476950	11860	11860	11860	11860	0
189	20250516	165400	437476950	11860	11860	11860	11860	0
190	20250516	165300	437476950	11860	11860	11860	11860	0
191	20250516	165200	437476950	11860	11860	11860	11860	0
192	20250516	165100	437476950	11860	11860	11860	11860	0
193	20250516	165000	437476950	11860	11860	11860	11860	0
194	20250516	164900	437476950	11860	11860	11860	11860	0
195	20250516	164800	437476950	11860	11860	11860	11860	0
196	20250516	164700	437476950	11860	11860	11860	11860	0
197	20250516	164600	437476950	11860	11860	11860	11860	0
198	20250516	164500	437476950	11860	11860	11860	11860	0
199	20250516	164400	437476950	11860	11860	11860	11860	0
200	20250516	164300	437476950	11860	11860	11860	11860	0
201	20250516	164200	437476950	11860	11860	11860	11860	0
202	20250516	164100	437476950	11860	11860	11860	11860	0
203	20250516	164000	437476950	11860	11860	11860	11860	0
204	20250516	163900	437476950	11860	11860	11860	11860	0
205	20250516	163800	437476950	11860	11860	11860	11860	0
206	20250516	163700	437476950	11860	11860	11860	11860	0
207	20250516	163600	437476950	11860	11860	11860	11860	0
208	20250516	163500	437476950	11860	11860	11860	11860	0
209	20250516	163400	437476950	11860	11860	11860	11860	0
210	20250516	163300	437476950	11860	11860	11860	11860	0
211	20250516	163200	437476950	11860	11860	11860	11860	0
212	20250516	163100	437476950	11860	11860	11860	11860	1378
213	20250516	163000	437476950	11860	11860	11860	11860	0
214	20250516	162900	437476950	11860	11860	11860	11860	0
215	20250516	162800	437476950	11860	11860	11860	11860	0
216	20250516	162700	437476950	11860	11860	11860	11860	0
217	20250516	162600	437476950	11860	11860	11860	11860	0
218	20250516	162500	437476950	11860	11860	11860	11860	0
219	20250516	162400	437476950	11860	11860	11860	11860	0
220	20250516	162300	437476950	11860	11860	11860	11860	0
221	20250516	162200	437476950	11860	11860	11860	11860	0
222	20250516	162100	437476950	11860	11860	11860	11860	0
223	20250516	162000	437476950	11860	11860	11860	11860	0
224	20250516	161900	437476950	11860	11860	11860	11860	0
225	20250516	161800	437476950	11860	11860	11860	11860	0
226	20250516	161700	437476950	11860	11860	11860	11860	0
227	20250516	161600	437476950	11860	11860	11860	11860	0
228	20250516	161500	437476950	11860	11860	11860	11860	0
229	20250516	161400	437476950	11860	11860	11860	11860	0
230	20250516	161300	437476950	11860	11860	11860	11860	0
231	20250516	161200	437476950	11860	11860	11860	11860	0
232	20250516	161100	437476950	11860	11860	11860	11860	0
233	20250516	161000	437476950	11860	11860	11860	11860	0
234	20250516	160900	437476950	11860	11860	11860	11860	0
235	20250516	160800	437476950	11860	11860	11860	11860	0
236	20250516	160700	437476950	11860	11860	11860	11860	0
237	20250516	160600	437476950	11860	11860	11860	11860	0
238	20250516	160500	437476950	11860	11860	11860	11860	0
239	20250516	160400	437476950	11860	11860	11860	11860	0
240	20250516	160300	437476950	11860	11860	11860	11860	0
241	20250516	160200	437476950	11860	11860	11860	11860	0
242	20250516	160100	437476950	11860	11860	11860	11860	1378
243	20250516	160000	437476950	11860	11860	11860	11860	0
244	20250516	155900	437476950	11860	11860	11860	11860	0
245	20250516	155800	437476950	11860	11860	11860	11860	0
246	20250516	155700	437476950	11860	11860	11860	11860	0
247	20250516	155600	437476950	11860	11860	11860	11860	0
248	20250516	155500	437476950	11860	11860	11860	11860	0
249	20250516	155400	437476950	11860	11860	11860	11860	0
250	20250516	155300	437476950	11860	11860	11860	11860	0
251	20250516	155200	437476950	11860	11860	11860	11860	0
252	20250516	155100	437476950	11860	11860	11860	11860	0
253	20250516	155000	437476950	11860	11860	11860	11860	0
254	20250516	154900	437476950	11860	11860	11860	11860	0
255	20250516	154800	437476950	11860	11860	11860	11860	0
256	20250516	154700	437476950	11860	11860	11860	11860	0
257	20250516	154600	437476950	11860	11860	11860	11860	0
258	20250516	154500	437476950	11860	11860	11860	11860	0
259	20250516	154400	437476950	11860	11860	11860	11860	0
260	20250516	154300	437476950	11860	11860	11860	11860	0
261	20250516	154200	437476950	11860	11860	11860	11860	0
262	20250516	154100	437476950	11860	11860	11860	11860	0
263	20250516	154000	437476950	11860	11860	11860	11860	0
264	20250516	153900	437476950	11860	11860	11860	11860	0
265	20250516	153800	437476950	11860	11860	11860	11860	0
266	20250516	153700	437476950	11860	11860	11860	11860	0
267	20250516	153600	437476950	11860	11860	11860	11860	0
268	20250516	153500	437476950	11860	11860	11860	11860	0
269	20250516	153400	437476950	11860	11860	11860	11860	0
270	20250516	153300	437476950	11860	11860	11860	11860	0
271	20250516	153200	437476950	11860	11860	11860	11860	0
272	20250516	153100	437476950	11860	11860	11860	11860	1378
273	20250516	153000	437476950	11860	11860	11860	11860	1378
274	20250516	152900	421133870	11860	11860	11860	11860	0
275	20250516	152800	421133870	11860	11860	11860	11860	0
276	20250516	152700	421133870	11860	11860	11860	11860	0
277	20250516	152600	421133870	11860	11860	11860	11860	0
278	20250516	152500	421133870	11860	11860	11860	11860	0
279	20250516	152400	421133870	11860	11860	11860	11860	0
280	20250516	152300	421133870	11860	11860	11860	11860	0
281	20250516	152200	421133870	11860	11860	11860	11860	0
282	20250516	152100	421133870	11860	11860	11860	11860	0
283	20250516	152000	421133870	11860	11860	11860	11860	0
284	20250516	151900	421133870	11860	11830	11860	11830	94
285	20250516	151800	420019990	11860	11860	11860	11860	0
286	20250516	151700	420019990	11860	11860	11860	11860	40
287	20250516	151600	419545590	11910	11910	11910	11910	50
288	20250516	151500	418950090	11910	11910	11910	11910	0
289	20250516	151400	418950090	11910	11910	11910	11910	40
290	20250516	151300	418473690	11860	11860	11860	11860	4
291	20250516	151200	418426250	11860	11860	11860	11860	1
292	20250516	151100	418414390	11860	11860	11860	11860	0
293	20250516	151000	418414390	11860	11860	11860	11860	92
294	20250516	150900	417323270	11940	11940	11940	11940	0
295	20250516	150800	417323270	11940	11940	11940	11940	0
296	20250516	150700	417323270	11940	11910	11940	11910	124
297	20250516	150600	415845800	11910	11880	11910	11870	332
298	20250516	150500	411898070	11810	11810	11810	11810	278
299	20250516	150400	408614890	11800	11800	11800	11800	42
300	20250516	150300	408119290	11810	11810	11810	11810	0
301	20250516	150200	408119290	11810	11810	11810	11810	2
302	20250516	150100	408095670	11810	11810	11810	11810	1
303	20250516	150000	408083860	11800	11800	11800	11800	5
304	20250516	145900	408024860	11800	11800	11800	11800	5
305	20250516	145800	407965860	11810	11810	11810	11810	0
306	20250516	145700	407965860	11810	11810	11810	11810	0
307	20250516	145600	407965860	11810	11800	11810	11800	31
308	20250516	145500	407599840	11800	11800	11800	11800	82
309	20250516	145400	406632240	11800	11790	11800	11790	241
310	20250516	145300	403788530	11790	11790	11790	11790	4
311	20250516	145200	403741370	11790	11790	11790	11790	5
312	20250516	145100	403682420	11790	11790	11790	11790	0
313	20250516	145000	403682420	11790	11790	11790	11790	2
314	20250516	144900	403658840	11790	11780	11790	11780	55
315	20250516	144800	403010430	11780	11780	11780	11780	8
316	20250516	144700	402916190	11780	11780	11780	11780	20
317	20250516	144600	402680590	11780	11780	11780	11780	5
318	20250516	144500	402621690	11780	11780	11780	11780	10
319	20250516	144400	402503890	11780	11780	11780	11780	0
320	20250516	144300	402503890	11780	11780	11780	11780	0
321	20250516	144200	402503890	11780	11780	11780	11780	4
322	20250516	144100	402456770	11800	11800	11800	11800	1
323	20250516	144000	402444970	11800	11800	11800	11800	1
324	20250516	143900	402433170	11770	11780	11780	11770	95
325	20250516	143800	401314970	11790	11780	11790	11780	8
326	20250516	143700	401220670	11780	11780	11780	11780	2
327	20250516	143600	401197110	11770	11770	11770	11770	0
328	20250516	143500	401197110	11770	11810	11810	11770	5847
329	20250516	143400	332159240	11820	11820	11820	11820	0
330	20250516	143300	332159240	11820	11820	11820	11820	224
331	20250516	143200	329511560	11820	11820	11820	11820	4
332	20250516	143100	329464280	11830	11820	11830	11820	105
333	20250516	143000	328222180	11830	11830	11830	11830	200
334	20250516	142900	325856180	11820	11820	11820	11820	0
335	20250516	142800	325856180	11820	11820	11820	11820	9
336	20250516	142700	325749800	11820	11820	11820	11820	0
337	20250516	142600	325749800	11820	11820	11820	11820	0
338	20250516	142500	325749800	11820	11820	11820	11820	4
339	20250516	142400	325702520	11820	11830	11830	11820	16
340	20250516	142300	325513290	11830	11830	11830	11830	2
341	20250516	142200	325489630	11820	11840	11840	11820	1685
342	20250516	142100	305548960	11840	11840	11840	11840	10
343	20250516	142000	305430560	11840	11840	11840	11840	0
344	20250516	141900	305430560	11840	11840	11840	11840	0
345	20250516	141800	305430560	11840	11840	11840	11840	5
346	20250516	141700	305371360	11840	11840	11840	11840	5
347	20250516	141600	305312160	11840	11850	11850	11840	2
348	20250516	141500	305288470	11840	11840	11840	11840	0
349	20250516	141400	305288470	11840	11840	11840	11840	9
350	20250516	141300	305181910	11850	11850	11850	11850	0
351	20250516	141200	305181910	11850	11850	11850	11850	0
352	20250516	141100	305181910	11850	11850	11850	11850	0
353	20250516	141000	305181910	11850	11850	11850	11850	537
354	20250516	140900	298818460	11850	11850	11850	11850	0
355	20250516	140800	298818460	11850	11850	11850	11850	0
356	20250516	140700	298818460	11850	11850	11850	11850	63
357	20250516	140600	298071910	11850	11850	11850	11850	0
358	20250516	140500	298071910	11850	11850	11850	11850	0
359	20250516	140400	298071910	11850	11860	11860	11850	407
360	20250516	140300	293247460	11850	11850	11850	11850	0
361	20250516	140200	293247460	11850	11850	11850	11850	0
362	20250516	140100	293247460	11850	11850	11850	11850	0
363	20250516	140000	293247460	11850	11850	11860	11850	11
364	20250516	135900	293117100	11850	11850	11850	11850	0
365	20250516	135800	293117100	11850	11850	11850	11850	0
366	20250516	135700	293117100	11850	11850	11850	11850	9
367	20250516	135600	293010450	11860	11850	11860	11850	2
368	20250516	135500	292986740	11850	11850	11850	11850	0
369	20250516	135400	292986740	11850	11850	11850	11850	83
370	20250516	135300	292003190	11850	11850	11850	11850	733
371	20250516	135200	283317140	11850	11850	11850	11850	20
372	20250516	135100	283080140	11860	11860	11860	11860	0
373	20250516	135000	283080140	11860	11850	11860	11850	52
374	20250516	134900	282463520	11850	11860	11860	11850	61
375	20250516	134800	281740240	11850	11850	11850	11850	0
376	20250516	134700	281740240	11850	11850	11850	11850	4
377	20250516	134600	281692840	11850	11850	11850	11850	5
378	20250516	134500	281633590	11850	11850	11850	11850	0
379	20250516	134400	281633590	11850	11850	11850	11850	0
380	20250516	134300	281633590	11850	11850	11850	11850	144
381	20250516	134200	279927190	11850	11850	11850	11850	0
382	20250516	134100	279927190	11850	11850	11850	11850	50
383	20250516	134000	279334690	11840	11840	11840	11840	5
384	20250516	133900	279275490	11840	11840	11840	11840	43
385	20250516	133800	278766370	11850	11850	11850	11850	181
386	20250516	133700	276621520	11850	11850	11850	11850	0
387	20250516	133600	276621520	11850	11850	11850	11850	9
388	20250516	133500	276514870	11860	11860	11860	11860	1
389	20250516	133400	276503010	11850	11850	11850	11850	0
390	20250516	133300	276503010	11850	11850	11850	11850	6
391	20250516	133200	276431910	11850	11850	11850	11850	25
392	20250516	133100	276135660	11860	11860	11860	11860	127
393	20250516	133000	274629440	11860	11860	11860	11860	262
394	20250516	132900	271522120	11850	11860	11860	11850	9
395	20250516	132800	271415420	11860	11860	11860	11860	120
396	20250516	132700	269992220	11860	11860	11860	11860	84
397	20250516	132600	268995980	11860	11860	11860	11860	0
398	20250516	132500	268995980	11860	11850	11860	11850	81
399	20250516	132400	268035370	11850	11850	11850	11850	0
400	20250516	132300	268035370	11850	11850	11850	11850	0
401	20250516	132200	268035370	11850	11860	11860	11850	40
402	20250516	132100	267561020	11860	11860	11860	11860	0
403	20250516	132000	267561020	11860	11860	11860	11860	0
404	20250516	131900	267561020	11860	11860	11860	11860	4
405	20250516	131800	267513580	11860	11860	11860	11860	5
406	20250516	131700	267454280	11860	11860	11860	11860	0
407	20250516	131600	267454280	11860	11860	11860	11860	0
408	20250516	131500	267454280	11860	11870	11870	11860	19
409	20250516	131400	267228840	11860	11860	11860	11860	0
410	20250516	131300	267228840	11860	11860	11860	11860	0
411	20250516	131200	267228840	11860	11860	11860	11860	9
412	20250516	131100	267122100	11860	11860	11860	11860	0
413	20250516	131000	267122100	11860	11860	11860	11860	0
414	20250516	130900	267122100	11860	11860	11860	11860	2
415	20250516	130800	267098380	11860	11860	11870	11860	133
416	20250516	130700	265520500	11860	11860	11860	11860	0
417	20250516	130600	265520500	11860	11860	11860	11860	0
418	20250516	130500	265520500	11860	11860	11860	11860	60
419	20250516	130400	264808900	11860	11870	11870	11860	201
420	20250516	130300	262425030	11860	11870	11870	11860	143
421	20250516	130200	260727700	11860	11860	11860	11860	654
422	20250516	130100	252971260	11850	11850	11850	11850	9
423	20250516	130000	252864610	11850	11850	11850	11850	0
424	20250516	125900	252864610	11850	11850	11850	11850	0
425	20250516	125800	252864610	11850	11850	11850	11850	10
426	20250516	125700	252746110	11850	11850	11850	11850	450
427	20250516	125600	247413610	11850	11850	11850	11850	6
428	20250516	125500	247342510	11850	11850	11850	11850	0
429	20250516	125400	247342510	11850	11850	11850	11850	9
430	20250516	125300	247235860	11860	11860	11860	11860	0
431	20250516	125200	247235860	11860	11860	11860	11860	0
432	20250516	125100	247235860	11860	11850	11860	11850	15
433	20250516	125000	247058050	11860	11860	11860	11860	11
434	20250516	124900	246927590	11860	11860	11860	11860	0
435	20250516	124800	246927590	11860	11850	11860	11850	16
436	20250516	124700	246737880	11870	11860	11870	11860	222
437	20250516	124600	244103940	11850	11850	11850	11850	0
438	20250516	124500	244103940	11850	11850	11850	11850	0
439	20250516	124400	244103940	11850	11860	11860	11850	10
440	20250516	124300	243985430	11860	11860	11860	11860	0
441	20250516	124200	243985430	11860	11860	11860	11860	0
442	20250516	124100	243985430	11860	11850	11860	11850	36
443	20250516	124000	243558520	11850	11850	11850	11850	5
444	20250516	123900	243499270	11850	11850	11850	11850	0
445	20250516	123800	243499270	11850	11850	11850	11850	0
446	20250516	123700	243499270	11850	11850	11850	11850	10
447	20250516	123600	243380770	11860	11860	11860	11860	0
448	20250516	123500	243380770	11860	11860	11860	11860	0
449	20250516	123400	243380770	11860	11850	11860	11850	5
450	20250516	123300	243321510	11850	11850	11850	11850	5
451	20250516	123200	243262260	11850	11850	11850	11850	0
452	20250516	123100	243262260	11850	11850	11850	11850	0
453	20250516	123000	243262260	11850	11850	11850	11850	44
454	20250516	122900	242740860	11850	11850	11850	11850	0
455	20250516	122800	242740860	11850	11860	11860	11850	330
456	20250516	122700	238830340	11850	11850	11850	11850	5
457	20250516	122600	238771090	11860	11860	11860	11860	5
458	20250516	122500	238711790	11860	11860	11860	11860	0
459	20250516	122400	238711790	11860	11860	11860	11860	1
460	20250516	122300	238699930	11850	11860	11860	11850	170
461	20250516	122200	236683770	11860	11860	11860	11860	24
462	20250516	122100	236399130	11870	11870	11870	11870	0
463	20250516	122000	236399130	11870	11870	11870	11870	60
464	20250516	121900	235686930	11880	11860	11940	11860	485
465	20250516	121800	229919220	11850	11850	11850	11850	0
466	20250516	121700	229919220	11850	11850	11850	11850	0
467	20250516	121600	229919220	11850	11860	11860	11850	39
468	20250516	121500	229456770	11860	11860	11860	11860	10
469	20250516	121400	229338170	11850	11850	11850	11850	0
470	20250516	121300	229338170	11850	11850	11850	11850	10
471	20250516	121200	229219670	11850	11850	11850	11850	15
472	20250516	121100	229041920	11850	11850	11850	11850	0
473	20250516	121000	229041920	11850	11850	11850	11850	0
474	20250516	120900	229041920	11850	11850	11850	11850	10
475	20250516	120800	228923420	11860	11860	11860	11860	170
476	20250516	120700	226907220	11860	11860	11860	11860	0
477	20250516	120600	226907220	11860	11860	11860	11860	9
478	20250516	120500	226800480	11860	11860	11860	11860	0
479	20250516	120400	226800480	11860	11860	11860	11860	109
480	20250516	120300	225507740	11860	11860	11860	11860	0
481	20250516	120200	225507740	11860	11860	11860	11860	312
482	20250516	120100	221807420	11860	11860	11860	11860	0
483	20250516	120000	221807420	11860	11860	11860	11860	10
484	20250516	115900	221688820	11850	11890	11890	11850	1854
485	20250516	115800	199667240	11900	11900	11900	11900	8
486	20250516	115700	199572040	11890	11890	11890	11890	0
487	20250516	115600	199572040	11890	11890	11890	11890	0
488	20250516	115500	199572040	11890	11890	11890	11890	10
489	20250516	115400	199453140	11890	11890	11890	11890	0
490	20250516	115300	199453140	11890	11890	11890	11890	0
491	20250516	115200	199453140	11890	11890	11890	11890	10
492	20250516	115100	199334240	11890	11890	11890	11890	0
493	20250516	115000	199334240	11890	11890	11890	11890	0
494	20250516	114900	199334240	11890	11890	11890	11890	0
495	20250516	114800	199334240	11890	11890	11890	11890	9
496	20250516	114700	199227230	11890	11890	11890	11890	0
497	20250516	114600	199227230	11890	11890	11890	11890	0
498	20250516	114500	199227230	11890	11890	11890	11890	10
499	20250516	114400	199108330	11890	11890	11890	11890	50
500	20250516	114300	198513830	11890	11890	11890	11890	0
501	20250516	114200	198513830	11890	11890	11890	11890	5
502	20250516	114100	198454380	11890	11890	11890	11890	4
503	20250516	114000	198406820	11900	11900	11900	11900	20
504	20250516	113900	198168820	11890	11890	11890	11890	0
505	20250516	113800	198168820	11890	11890	11890	11890	67
506	20250516	113700	197372190	11900	11900	11900	11900	0
507	20250516	113600	197372190	11900	11890	11900	11890	51
508	20250516	113500	196765790	11890	11890	11890	11890	10
509	20250516	113400	196646890	11890	11890	11890	11890	0
510	20250516	113300	196646890	11890	11890	11890	11890	0
511	20250516	113200	196646890	11890	11890	11890	11890	0
512	20250516	113100	196646890	11890	11890	11890	11890	10
513	20250516	113000	196527990	11890	11890	11890	11890	0
514	20250516	112900	196527990	11890	11890	11890	11890	0
515	20250516	112800	196527990	11890	11890	11890	11890	9
516	20250516	112700	196420980	11900	11900	11900	11900	100
517	20250516	112600	195230980	11900	11900	11900	11900	0
518	20250516	112500	195230980	11900	11900	11900	11900	0
519	20250516	112400	195230980	11900	11900	11900	11900	10
520	20250516	112300	195111980	11900	11900	11900	11900	0
521	20250516	112200	195111980	11900	11900	11900	11900	0
522	20250516	112100	195111980	11900	11900	11900	11900	9
523	20250516	112000	195004880	11900	11900	11900	11900	0
524	20250516	111900	195004880	11900	11900	11900	11900	0
525	20250516	111800	195004880	11900	11900	11900	11900	0
526	20250516	111700	195004880	11900	11900	11900	11900	9
527	20250516	111600	194897780	11910	11910	11910	11910	0
528	20250516	111500	194897780	11910	11910	11910	11910	0
529	20250516	111400	194897780	11910	11900	11910	11900	14
530	20250516	111300	194731150	11910	11910	11910	11910	0
531	20250516	111200	194731150	11910	11890	11910	11890	304
532	20250516	111100	191111540	11890	11890	11890	11890	3
533	20250516	111000	191075870	11890	11900	11900	11890	463
534	20250516	110900	185569000	11890	11890	11890	11890	2
535	20250516	110800	185545220	11900	11890	11900	11890	103
536	20250516	110700	184320330	11880	11880	11880	11880	10
537	20250516	110600	184201530	11890	11890	11890	11890	2
538	20250516	110500	184177750	11880	11880	11880	11880	0
539	20250516	110400	184177750	11880	11880	11880	11880	0
540	20250516	110300	184177750	11880	11880	11880	11880	10
541	20250516	110200	184058950	11880	11880	11880	11880	0
542	20250516	110100	184058950	11880	11880	11880	11880	0
543	20250516	110000	184058950	11880	11880	11880	11880	9
544	20250516	105900	183952030	11880	11880	11880	11880	0
545	20250516	105800	183952030	11880	11880	11880	11880	0
546	20250516	105700	183952030	11880	11880	11880	11880	5
547	20250516	105600	183892630	11880	11880	11880	11880	89
548	20250516	105500	182835310	11890	11890	11890	11890	82
549	20250516	105400	181860330	11890	11890	11890	11890	0
550	20250516	105300	181860330	11890	11890	11890	11880	33
551	20250516	105200	181468040	11890	11890	11890	11890	1
552	20250516	105100	181456150	11890	11890	11890	11890	1
553	20250516	105000	181444260	11890	11890	11890	11890	5
554	20250516	104900	181384810	11890	11900	11900	11890	41
555	20250516	104800	180896960	11910	11910	11910	11910	0
556	20250516	104700	180896960	11910	11910	11910	11910	1
557	20250516	104600	180885050	11910	11890	11910	11880	316
558	20250516	104500	177127640	11890	11890	11900	11890	55
559	20250516	104400	176473190	11900	11900	11900	11900	0
560	20250516	104300	176473190	11900	11900	11900	11900	137
561	20250516	104200	174842890	11910	11910	11910	11910	0
562	20250516	104100	174842890	11910	11910	11910	11910	0
563	20250516	104000	174842890	11910	11910	11910	11910	309
564	20250516	103900	171162700	11910	11910	11910	11910	23
565	20250516	103800	170888770	11910	11910	11910	11910	0
566	20250516	103700	170888770	11910	11910	11910	11910	0
567	20250516	103600	170888770	11910	11910	11910	11910	9
568	20250516	103500	170781580	11920	11920	11920	11920	19
569	20250516	103400	170555100	11910	11910	11910	11910	0
570	20250516	103300	170555100	11910	11910	11910	11910	0
571	20250516	103200	170555100	11910	11910	11910	11910	10
572	20250516	103100	170436000	11910	11910	11910	11910	0
573	20250516	103000	170436000	11910	11900	11910	11900	264
574	20250516	102900	167292580	11890	11900	11900	11890	114
575	20250516	102800	165936940	11900	11900	11900	11900	2
576	20250516	102700	165913140	11890	11890	11890	11890	1
577	20250516	102600	165901250	11890	11870	11920	11870	103
578	20250516	102500	164677190	11880	11890	11890	11870	189
579	20250516	102400	162431870	11890	11890	11890	11890	1
580	20250516	102300	162419980	11890	11880	11890	11880	144
581	20250516	102200	160709250	11880	11900	11900	11880	95
582	20250516	102100	159580470	11900	11900	11900	11890	103
583	20250516	102000	158354950	11900	11900	11910	11900	85
584	20250516	101900	157343210	11900	11920	11930	11900	1713
585	20250516	101800	136944570	11940	11940	11940	11940	24
586	20250516	101700	136658010	11920	11930	11930	11920	77
587	20250516	101600	135739790	11930	11930	11930	11930	0
588	20250516	101500	135739790	11930	11930	11930	11930	80
589	20250516	101400	134785390	11940	11940	11940	11940	385
590	20250516	101300	130188490	11940	11940	11940	11940	0
591	20250516	101200	130188490	11940	11940	11940	11940	45
592	20250516	101100	129651190	11940	11940	11940	11940	5
593	20250516	101000	129591490	11950	11950	11950	11950	16
594	20250516	100900	129400290	11940	11940	11940	11940	11
595	20250516	100800	129268950	11940	11940	11940	11940	9
596	20250516	100700	129161490	11940	11940	11940	11940	165
597	20250516	100600	127191390	11940	11940	11940	11940	1
598	20250516	100500	127179450	11930	11930	11930	11930	4
599	20250516	100400	127131730	11930	11940	11940	11930	31
600	20250516	100300	126761890	11920	11920	11920	11920	0
601	20250516	100200	126761890	11920	11930	11930	11920	104
602	20250516	100100	125521730	11930	11930	11930	11930	5
603	20250516	100000	125462080	11950	11950	11950	11950	0
604	20250516	095900	125462080	11950	11940	11950	11920	210
605	20250516	095800	122957660	11940	11940	11940	11940	72
606	20250516	095700	122097980	11940	11960	11960	11940	335
607	20250516	095600	118094640	11960	11960	11960	11960	0
608	20250516	095500	118094640	11960	11960	11960	11960	33
609	20250516	095400	117699960	11950	11950	11960	11950	15
610	20250516	095300	117520660	11960	11960	11960	11960	209
611	20250516	095200	115021020	11960	11960	11960	11960	1147
612	20250516	095100	101302900	11960	11970	11970	11960	130
613	20250516	095000	99746850	11970	11990	11990	11970	849
614	20250516	094900	89576320	11990	11990	11990	11990	0
615	20250516	094800	89576320	11990	11990	11990	11990	6
616	20250516	094700	89504380	12000	12000	12000	11990	35
617	20250516	094600	89084420	12000	12000	12000	12000	2
618	20250516	094500	89060420	12000	12000	12000	12000	2
619	20250516	094400	89036420	11990	11980	11990	11980	21
620	20250516	094300	88784680	11990	11990	11990	11990	1
621	20250516	094200	88772690	11990	11990	11990	11990	1
622	20250516	094100	88760700	11960	11980	11980	11960	520
623	20250516	094000	82537540	11990	12000	12000	11990	30
624	20250516	093900	82177830	11980	11980	11980	11980	699
625	20250516	093800	73803810	11990	11990	11990	11990	42
626	20250516	093700	73300230	11980	11990	11990	11980	15
627	20250516	093600	73120430	11990	11990	11990	11990	157
628	20250516	093500	71238000	12000	12010	12010	12000	1149
629	20250516	093400	57442600	12020	12020	12020	12020	138
630	20250516	093300	55783840	12030	12020	12030	12020	116
631	20250516	093200	54388410	12030	12030	12030	12030	0
632	20250516	093100	54388410	12030	12030	12030	12030	6
633	20250516	093000	54316230	12020	12020	12020	12020	9
634	20250516	092900	54208050	12020	12020	12020	12020	0
635	20250516	092800	54208050	12020	12010	12020	12010	7
636	20250516	092700	54123930	12010	12030	12030	12010	33
637	20250516	092600	53727020	12010	12020	12020	12010	436
638	20250516	092500	48490560	12030	12030	12030	12030	1
639	20250516	092400	48478530	12010	12010	12010	12010	78
640	20250516	092300	47541750	12000	12010	12010	12000	246
641	20250516	092200	44588390	12010	12010	12010	12010	78
642	20250516	092100	43651610	12010	12020	12020	12010	169
643	20250516	092000	41621340	12020	12020	12020	12020	24
644	20250516	091900	41332860	12020	12030	12030	12020	85
645	20250516	091800	40311120	12040	12040	12040	12030	348
646	20250516	091700	36122630	12040	12040	12040	12040	65
647	20250516	091600	35340030	12030	12030	12030	12030	8
648	20250516	091500	35243790	12080	12080	12080	12080	83
649	20250516	091400	34241150	12080	12080	12080	12080	2
650	20250516	091300	34216990	12120	12120	12120	12120	0
651	20250516	091200	34216990	12120	12040	12120	12020	1078
652	20250516	091100	21250340	12110	12110	12110	12110	0
653	20250516	091000	21250340	12110	12060	12110	12040	472
654	20250516	090900	15557010	12060	12060	12060	12060	24
655	20250516	090800	15267570	12100	12100	12100	12100	300
656	20250516	090700	11637570	12180	12100	12180	12100	141
657	20250516	090600	9930670	12270	12120	12300	12100	201
658	20250516	090500	7496780	12120	12120	12120	12120	0
659	20250516	090400	7496780	12120	12180	12180	12120	20
660	20250516	090300	7253480	12190	12190	12190	12190	0
661	20250516	090200	7253480	12190	12180	12190	12180	10
662	20250516	090100	7131620	12170	12170	12170	12170	0
663	20250516	090000	7131620	12170	12170	12170	12170	586