KissMeData/234690/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	203000	1020191025	8930	8930	8930	8930	1340
3	20250514	202900	1020191025	8930	8930	8930	8930	0
4	20250514	202800	1020191025	8930	8930	8930	8930	0
5	20250514	202700	1020191025	8930	8930	8930	8930	0
6	20250514	202600	1020191025	8930	8930	8930	8930	0
7	20250514	202500	1020191025	8930	8930	8930	8930	0
8	20250514	202400	1020191025	8930	8930	8930	8930	0
9	20250514	202300	1020191025	8930	8930	8930	8930	0
10	20250514	202200	1020191025	8930	8930	8930	8930	0
11	20250514	202100	1020191025	8930	8930	8930	8930	0
12	20250514	202000	1020191025	8930	8930	8930	8930	0
13	20250514	201900	1020191025	8930	8930	8930	8930	0
14	20250514	201800	1020191025	8930	8930	8930	8930	0
15	20250514	201700	1020191025	8930	8930	8930	8930	0
16	20250514	201600	1020191025	8930	8930	8930	8930	0
17	20250514	201500	1020191025	8930	8930	8930	8930	0
18	20250514	201400	1020191025	8930	8930	8930	8930	0
19	20250514	201300	1020191025	8930	8930	8930	8930	0
20	20250514	201200	1020191025	8930	8930	8930	8930	0
21	20250514	201100	1020191025	8930	8930	8930	8930	0
22	20250514	201000	1020191025	8930	8930	8930	8930	0
23	20250514	200900	1020191025	8930	8930	8930	8930	0
24	20250514	200800	1020191025	8930	8930	8930	8930	0
25	20250514	200700	1020191025	8930	8930	8930	8930	0
26	20250514	200600	1020191025	8930	8930	8930	8930	0
27	20250514	200500	1020191025	8930	8930	8930	8930	0
28	20250514	200400	1020191025	8930	8930	8930	8930	0
29	20250514	200300	1020191025	8930	8930	8930	8930	0
30	20250514	200200	1020191025	8930	8930	8930	8930	0
31	20250514	200100	1020191025	8930	8930	8930	8930	0
32	20250514	200000	1020191025	8930	8930	8930	8930	1340
33	20250514	195900	1020191025	8930	8930	8930	8930	0
34	20250514	195800	1020191025	8930	8930	8930	8930	0
35	20250514	195700	1020191025	8930	8930	8930	8930	0
36	20250514	195600	1020191025	8930	8930	8930	8930	0
37	20250514	195500	1020191025	8930	8930	8930	8930	0
38	20250514	195400	1020191025	8930	8930	8930	8930	0
39	20250514	195300	1020191025	8930	8930	8930	8930	0
40	20250514	195200	1020191025	8930	8930	8930	8930	0
41	20250514	195100	1020191025	8930	8930	8930	8930	0
42	20250514	195000	1020191025	8930	8930	8930	8930	0
43	20250514	194900	1020191025	8930	8930	8930	8930	0
44	20250514	194800	1020191025	8930	8930	8930	8930	0
45	20250514	194700	1020191025	8930	8930	8930	8930	0
46	20250514	194600	1020191025	8930	8930	8930	8930	0
47	20250514	194500	1020191025	8930	8930	8930	8930	0
48	20250514	194400	1020191025	8930	8930	8930	8930	0
49	20250514	194300	1020191025	8930	8930	8930	8930	0
50	20250514	194200	1020191025	8930	8930	8930	8930	0
51	20250514	194100	1020191025	8930	8930	8930	8930	0
52	20250514	194000	1020191025	8930	8930	8930	8930	0
53	20250514	193900	1020191025	8930	8930	8930	8930	0
54	20250514	193800	1020191025	8930	8930	8930	8930	0
55	20250514	193700	1020191025	8930	8930	8930	8930	0
56	20250514	193600	1020191025	8930	8930	8930	8930	0
57	20250514	193500	1020191025	8930	8930	8930	8930	0
58	20250514	193400	1020191025	8930	8930	8930	8930	0
59	20250514	193300	1020191025	8930	8930	8930	8930	0
60	20250514	193200	1020191025	8930	8930	8930	8930	0
61	20250514	193100	1020191025	8930	8930	8930	8930	0
62	20250514	193000	1020191025	8930	8930	8930	8930	1340
63	20250514	192900	1020191025	8930	8930	8930	8930	0
64	20250514	192800	1020191025	8930	8930	8930	8930	0
65	20250514	192700	1020191025	8930	8930	8930	8930	0
66	20250514	192600	1020191025	8930	8930	8930	8930	0
67	20250514	192500	1020191025	8930	8930	8930	8930	0
68	20250514	192400	1020191025	8930	8930	8930	8930	0
69	20250514	192300	1020191025	8930	8930	8930	8930	0
70	20250514	192200	1020191025	8930	8930	8930	8930	0
71	20250514	192100	1020191025	8930	8930	8930	8930	0
72	20250514	192000	1020191025	8930	8930	8930	8930	0
73	20250514	191900	1020191025	8930	8930	8930	8930	0
74	20250514	191800	1020191025	8930	8930	8930	8930	0
75	20250514	191700	1020191025	8930	8930	8930	8930	0
76	20250514	191600	1020191025	8930	8930	8930	8930	0
77	20250514	191500	1020191025	8930	8930	8930	8930	0
78	20250514	191400	1020191025	8930	8930	8930	8930	0
79	20250514	191300	1020191025	8930	8930	8930	8930	0
80	20250514	191200	1020191025	8930	8930	8930	8930	0
81	20250514	191100	1020191025	8930	8930	8930	8930	0
82	20250514	191000	1020191025	8930	8930	8930	8930	0
83	20250514	190900	1020191025	8930	8930	8930	8930	0
84	20250514	190800	1020191025	8930	8930	8930	8930	0
85	20250514	190700	1020191025	8930	8930	8930	8930	0
86	20250514	190600	1020191025	8930	8930	8930	8930	0
87	20250514	190500	1020191025	8930	8930	8930	8930	0
88	20250514	190400	1020191025	8930	8930	8930	8930	0
89	20250514	190300	1020191025	8930	8930	8930	8930	0
90	20250514	190200	1020191025	8930	8930	8930	8930	0
91	20250514	190100	1020191025	8930	8930	8930	8930	0
92	20250514	190000	1020191025	8930	8930	8930	8930	1340
93	20250514	185900	1020191025	8930	8930	8930	8930	0
94	20250514	185800	1020191025	8930	8930	8930	8930	0
95	20250514	185700	1020191025	8930	8930	8930	8930	0
96	20250514	185600	1020191025	8930	8930	8930	8930	0
97	20250514	185500	1020191025	8930	8930	8930	8930	0
98	20250514	185400	1020191025	8930	8930	8930	8930	0
99	20250514	185300	1020191025	8930	8930	8930	8930	0
100	20250514	185200	1020191025	8930	8930	8930	8930	0
101	20250514	185100	1020191025	8930	8930	8930	8930	0
102	20250514	185000	1020191025	8930	8930	8930	8930	0
103	20250514	184900	1020191025	8930	8930	8930	8930	0
104	20250514	184800	1020191025	8930	8930	8930	8930	0
105	20250514	184700	1020191025	8930	8930	8930	8930	0
106	20250514	184600	1020191025	8930	8930	8930	8930	0
107	20250514	184500	1020191025	8930	8930	8930	8930	0
108	20250514	184400	1020191025	8930	8930	8930	8930	0
109	20250514	184300	1020191025	8930	8930	8930	8930	0
110	20250514	184200	1020191025	8930	8930	8930	8930	0
111	20250514	184100	1020191025	8930	8930	8930	8930	0
112	20250514	184000	1020191025	8930	8930	8930	8930	0
113	20250514	183900	1020191025	8930	8930	8930	8930	0
114	20250514	183800	1020191025	8930	8930	8930	8930	0
115	20250514	183700	1020191025	8930	8930	8930	8930	0
116	20250514	183600	1020191025	8930	8930	8930	8930	0
117	20250514	183500	1020191025	8930	8930	8930	8930	0
118	20250514	183400	1020191025	8930	8930	8930	8930	0
119	20250514	183300	1020191025	8930	8930	8930	8930	0
120	20250514	183200	1020191025	8930	8930	8930	8930	0
121	20250514	183100	1020191025	8930	8930	8930	8930	0
122	20250514	183000	1020191025	8930	8930	8930	8930	1340
123	20250514	182900	1020191025	8930	8930	8930	8930	0
124	20250514	182800	1020191025	8930	8930	8930	8930	0
125	20250514	182700	1020191025	8930	8930	8930	8930	0
126	20250514	182600	1020191025	8930	8930	8930	8930	0
127	20250514	182500	1020191025	8930	8930	8930	8930	0
128	20250514	182400	1020191025	8930	8930	8930	8930	0
129	20250514	182300	1020191025	8930	8930	8930	8930	0
130	20250514	182200	1020191025	8930	8930	8930	8930	0
131	20250514	182100	1020191025	8930	8930	8930	8930	0
132	20250514	182000	1020191025	8930	8930	8930	8930	0
133	20250514	181900	1020191025	8930	8930	8930	8930	0
134	20250514	181800	1020191025	8930	8930	8930	8930	0
135	20250514	181700	1020191025	8930	8930	8930	8930	0
136	20250514	181600	1020191025	8930	8930	8930	8930	0
137	20250514	181500	1020191025	8930	8930	8930	8930	0
138	20250514	181400	1020191025	8930	8930	8930	8930	0
139	20250514	181300	1020191025	8930	8930	8930	8930	0
140	20250514	181200	1020191025	8930	8930	8930	8930	0
141	20250514	181100	1020191025	8930	8930	8930	8930	0
142	20250514	181000	1020191025	8930	8930	8930	8930	0
143	20250514	180900	1020191025	8930	8930	8930	8930	0
144	20250514	180800	1020191025	8930	8930	8930	8930	0
145	20250514	180700	1020191025	8930	8930	8930	8930	0
146	20250514	180600	1020191025	8930	8930	8930	8930	0
147	20250514	180500	1020191025	8930	8930	8930	8930	0
148	20250514	180400	1020191025	8930	8930	8930	8930	0
149	20250514	180300	1020191025	8930	8930	8930	8930	0
150	20250514	180200	1020191025	8930	8930	8930	8930	0
151	20250514	180100	1020191025	8930	8930	8930	8930	0
152	20250514	180000	1020191025	8930	8930	8930	8930	1340
153	20250514	175900	1020191025	8930	8930	8930	8930	0
154	20250514	175800	1020191025	8930	8930	8930	8930	0
155	20250514	175700	1020191025	8930	8930	8930	8930	0
156	20250514	175600	1020191025	8930	8930	8930	8930	0
157	20250514	175500	1020191025	8930	8930	8930	8930	0
158	20250514	175400	1020191025	8930	8930	8930	8930	0
159	20250514	175300	1020191025	8930	8930	8930	8930	0
160	20250514	175200	1020191025	8930	8930	8930	8930	0
161	20250514	175100	1020191025	8930	8930	8930	8930	0
162	20250514	175000	1020191025	8930	8930	8930	8930	0
163	20250514	174900	1020191025	8930	8930	8930	8930	0
164	20250514	174800	1020191025	8930	8930	8930	8930	0
165	20250514	174700	1020191025	8930	8930	8930	8930	0
166	20250514	174600	1020191025	8930	8930	8930	8930	0
167	20250514	174500	1020191025	8930	8930	8930	8930	0
168	20250514	174400	1020191025	8930	8930	8930	8930	0
169	20250514	174300	1020191025	8930	8930	8930	8930	0
170	20250514	174200	1020191025	8930	8930	8930	8930	0
171	20250514	174100	1020191025	8930	8930	8930	8930	0
172	20250514	174000	1020191025	8930	8930	8930	8930	0
173	20250514	173900	1020191025	8930	8930	8930	8930	0
174	20250514	173800	1020191025	8930	8930	8930	8930	0
175	20250514	173700	1020191025	8930	8930	8930	8930	0
176	20250514	173600	1020191025	8930	8930	8930	8930	0
177	20250514	173500	1020191025	8930	8930	8930	8930	0
178	20250514	173400	1020191025	8930	8930	8930	8930	0
179	20250514	173300	1020191025	8930	8930	8930	8930	0
180	20250514	173200	1020191025	8930	8930	8930	8930	0
181	20250514	173100	1020191025	8930	8930	8930	8930	0
182	20250514	173000	1020191025	8930	8930	8930	8930	1340
183	20250514	172900	1020191025	8930	8930	8930	8930	0
184	20250514	172800	1020191025	8930	8930	8930	8930	0
185	20250514	172700	1020191025	8930	8930	8930	8930	0
186	20250514	172600	1020191025	8930	8930	8930	8930	0
187	20250514	172500	1020191025	8930	8930	8930	8930	0
188	20250514	172400	1020191025	8930	8930	8930	8930	0
189	20250514	172300	1020191025	8930	8930	8930	8930	0
190	20250514	172200	1020191025	8930	8930	8930	8930	0
191	20250514	172100	1020191025	8930	8930	8930	8930	0
192	20250514	172000	1020191025	8930	8930	8930	8930	0
193	20250514	171900	1020191025	8930	8930	8930	8930	0
194	20250514	171800	1020191025	8930	8930	8930	8930	0
195	20250514	171700	1020191025	8930	8930	8930	8930	0
196	20250514	171600	1020191025	8930	8930	8930	8930	0
197	20250514	171500	1020191025	8930	8930	8930	8930	0
198	20250514	171400	1020191025	8930	8930	8930	8930	0
199	20250514	171300	1020191025	8930	8930	8930	8930	0
200	20250514	171200	1020191025	8930	8930	8930	8930	0
201	20250514	171100	1020191025	8930	8930	8930	8930	0
202	20250514	171000	1020191025	8930	8930	8930	8930	0
203	20250514	170900	1020191025	8930	8930	8930	8930	0
204	20250514	170800	1020191025	8930	8930	8930	8930	0
205	20250514	170700	1020191025	8930	8930	8930	8930	0
206	20250514	170600	1020191025	8930	8930	8930	8930	0
207	20250514	170500	1020191025	8930	8930	8930	8930	0
208	20250514	170400	1020191025	8930	8930	8930	8930	0
209	20250514	170300	1020191025	8930	8930	8930	8930	0
210	20250514	170200	1020191025	8930	8930	8930	8930	0
211	20250514	170100	1020191025	8930	8930	8930	8930	0
212	20250514	170000	1020191025	8930	8930	8930	8930	1340
213	20250514	165900	1020191025	8930	8930	8930	8930	0
214	20250514	165800	1020191025	8930	8930	8930	8930	0
215	20250514	165700	1020191025	8930	8930	8930	8930	0
216	20250514	165600	1020191025	8930	8930	8930	8930	0
217	20250514	165500	1020191025	8930	8930	8930	8930	0
218	20250514	165400	1020191025	8930	8930	8930	8930	0
219	20250514	165300	1020191025	8930	8930	8930	8930	0
220	20250514	165200	1020191025	8930	8930	8930	8930	0
221	20250514	165100	1020191025	8930	8930	8930	8930	0
222	20250514	165000	1020191025	8930	8930	8930	8930	0
223	20250514	164900	1020191025	8930	8930	8930	8930	0
224	20250514	164800	1020191025	8930	8930	8930	8930	0
225	20250514	164700	1020191025	8930	8930	8930	8930	0
226	20250514	164600	1020191025	8930	8930	8930	8930	0
227	20250514	164500	1020191025	8930	8930	8930	8930	0
228	20250514	164400	1020191025	8930	8930	8930	8930	0
229	20250514	164300	1020191025	8930	8930	8930	8930	0
230	20250514	164200	1020191025	8930	8930	8930	8930	0
231	20250514	164100	1020191025	8930	8930	8930	8930	0
232	20250514	164000	1020191025	8930	8930	8930	8930	0
233	20250514	163900	1020191025	8930	8930	8930	8930	0
234	20250514	163800	1020191025	8930	8930	8930	8930	0
235	20250514	163700	1020191025	8930	8930	8930	8930	0
236	20250514	163600	1020191025	8930	8930	8930	8930	0
237	20250514	163500	1020191025	8930	8930	8930	8930	0
238	20250514	163400	1020191025	8930	8930	8930	8930	0
239	20250514	163300	1020191025	8930	8930	8930	8930	0
240	20250514	163200	1020191025	8930	8930	8930	8930	0
241	20250514	163100	1020191025	8930	8930	8930	8930	0
242	20250514	163000	1020191025	8930	8930	8930	8930	1340
243	20250514	162900	1020191025	8930	8930	8930	8930	0
244	20250514	162800	1020191025	8930	8930	8930	8930	0
245	20250514	162700	1020191025	8930	8930	8930	8930	0
246	20250514	162600	1020191025	8930	8930	8930	8930	0
247	20250514	162500	1020191025	8930	8930	8930	8930	0
248	20250514	162400	1020191025	8930	8930	8930	8930	0
249	20250514	162300	1020191025	8930	8930	8930	8930	0
250	20250514	162200	1020191025	8930	8930	8930	8930	0
251	20250514	162100	1020191025	8930	8930	8930	8930	0
252	20250514	162000	1020191025	8930	8930	8930	8930	0
253	20250514	161900	1020191025	8930	8930	8930	8930	0
254	20250514	161800	1020191025	8930	8930	8930	8930	0
255	20250514	161700	1020191025	8930	8930	8930	8930	0
256	20250514	161600	1020191025	8930	8930	8930	8930	0
257	20250514	161500	1020191025	8930	8930	8930	8930	0
258	20250514	161400	1020191025	8930	8930	8930	8930	0
259	20250514	161300	1020191025	8930	8930	8930	8930	0
260	20250514	161200	1020191025	8930	8930	8930	8930	0
261	20250514	161100	1020191025	8930	8930	8930	8930	0
262	20250514	161000	1020191025	8930	8930	8930	8930	0
263	20250514	160900	1020191025	8930	8930	8930	8930	0
264	20250514	160800	1020191025	8930	8930	8930	8930	0
265	20250514	160700	1020191025	8930	8930	8930	8930	0
266	20250514	160600	1020191025	8930	8930	8930	8930	0
267	20250514	160500	1020191025	8930	8930	8930	8930	0
268	20250514	160400	1020191025	8930	8930	8930	8930	0
269	20250514	160300	1020191025	8930	8930	8930	8930	0
270	20250514	160200	1020191025	8930	8930	8930	8930	0
271	20250514	160100	1020191025	8930	8930	8930	8930	0
272	20250514	160000	1020191025	8930	8930	8930	8930	1340
273	20250514	155900	1020191025	8930	8930	8930	8930	0
274	20250514	155800	1020191025	8930	8930	8930	8930	0
275	20250514	155700	1020191025	8930	8930	8930	8930	0
276	20250514	155600	1020191025	8930	8930	8930	8930	0
277	20250514	155500	1020191025	8930	8930	8930	8930	0
278	20250514	155400	1020191025	8930	8930	8930	8930	0
279	20250514	155300	1020191025	8930	8930	8930	8930	0
280	20250514	155200	1020191025	8930	8930	8930	8930	0
281	20250514	155100	1020191025	8930	8930	8930	8930	0
282	20250514	155000	1020191025	8930	8930	8930	8930	0
283	20250514	154900	1020191025	8930	8930	8930	8930	0
284	20250514	154800	1020191025	8930	8930	8930	8930	0
285	20250514	154700	1020191025	8930	8930	8930	8930	0
286	20250514	154600	1020191025	8930	8930	8930	8930	0
287	20250514	154500	1020191025	8930	8930	8930	8930	0
288	20250514	154400	1020191025	8930	8930	8930	8930	0
289	20250514	154300	1020191025	8930	8930	8930	8930	0
290	20250514	154200	1020191025	8930	8930	8930	8930	0
291	20250514	154100	1020191025	8930	8930	8930	8930	0
292	20250514	154000	1020191025	8930	8930	8930	8930	0
293	20250514	153900	1020191025	8930	8930	8930	8930	0
294	20250514	153800	1020191025	8930	8930	8930	8930	0
295	20250514	153700	1020191025	8930	8930	8930	8930	0
296	20250514	153600	1020191025	8930	8930	8930	8930	0
297	20250514	153500	1020191025	8930	8930	8930	8930	0
298	20250514	153400	1020191025	8930	8930	8930	8930	0
299	20250514	153300	1020191025	8930	8930	8930	8930	0
300	20250514	153200	1020191025	8930	8930	8930	8930	0
301	20250514	153100	1020191025	8930	8930	8930	8930	0
302	20250514	153000	1020191025	8930	8930	8930	8930	2680
303	20250514	152900	1008224825	8880	8880	8880	8880	0
304	20250514	152800	1008224825	8880	8880	8880	8880	0
305	20250514	152700	1008224825	8880	8880	8880	8880	0
306	20250514	152600	1008224825	8880	8880	8880	8880	0
307	20250514	152500	1008224825	8880	8880	8880	8880	0
308	20250514	152400	1008224825	8880	8880	8880	8880	0
309	20250514	152300	1008224825	8880	8880	8880	8880	0
310	20250514	152200	1008224825	8880	8880	8880	8880	0
311	20250514	152100	1008224825	8880	8880	8880	8880	0
312	20250514	152000	1008224825	8880	8880	8880	8880	0
313	20250514	151900	1008224825	8880	8880	8880	8880	100
314	20250514	151800	1007336825	8890	8940	8940	8890	55
315	20250514	151700	1006847325	8940	8940	8940	8940	10
316	20250514	151600	1006757925	8940	8900	8940	8900	15
317	20250514	151500	1006624345	8890	8920	8940	8890	829
318	20250514	151400	999219205	8930	8880	8930	8880	14
319	20250514	151300	999094545	8930	8930	8930	8930	81
320	20250514	151200	998371215	8930	8940	8940	8930	216
321	20250514	151100	996442285	8940	8930	8940	8930	314
322	20250514	151000	993635465	8940	8880	8940	8880	645
323	20250514	150900	987887795	8870	8880	8880	8870	2
324	20250514	150800	987870045	8880	8880	8880	8880	0
325	20250514	150700	987870045	8880	8880	8880	8880	126
326	20250514	150600	986751165	8860	8860	8860	8860	0
327	20250514	150500	986751165	8860	8860	8860	8860	0
328	20250514	150400	986751165	8860	8860	8860	8860	274
329	20250514	150300	984323525	8860	8860	8860	8860	0
330	20250514	150200	984323525	8860	8860	8860	8860	36
331	20250514	150100	984004565	8870	8870	8870	8870	1
332	20250514	150000	983995695	8870	8850	8870	8840	334
333	20250514	145900	981038715	8850	8850	8850	8850	2
334	20250514	145800	981021015	8850	8850	8850	8850	173
335	20250514	145700	979489965	8850	8880	8880	8850	141
336	20250514	145600	978240285	8860	8860	8860	8860	25
337	20250514	145500	978018785	8860	8870	8880	8860	2210
338	20250514	145400	958435505	8880	8880	8880	8880	14
339	20250514	145300	958311185	8880	8870	8880	8870	65
340	20250514	145200	957734485	8870	8870	8870	8870	112
341	20250514	145100	956741045	8880	8860	8880	8850	284
342	20250514	145000	954225155	8870	8860	8870	8860	161
343	20250514	144900	952798195	8860	8860	8860	8860	362
344	20250514	144800	949590875	8860	8860	8860	8860	35
345	20250514	144700	949280775	8860	8860	8860	8860	69
346	20250514	144600	948669435	8870	8870	8870	8870	3
347	20250514	144500	948642825	8870	8870	8870	8870	116
348	20250514	144400	947613905	8880	8880	8880	8880	372
349	20250514	144300	944310545	8870	8870	8870	8870	12
350	20250514	144200	944204105	8870	8870	8870	8870	115
351	20250514	144100	943184055	8870	8870	8880	8870	52
352	20250514	144000	942722755	8870	8870	8870	8870	1069
353	20250514	143900	933240725	8870	8870	8870	8870	47
354	20250514	143800	932823835	8860	8870	8880	8860	1283
355	20250514	143700	921453125	8870	8870	8870	8870	0
356	20250514	143600	921453125	8870	8870	8870	8870	716
357	20250514	143500	915102205	8880	8880	8880	8880	69
358	20250514	143400	914489485	8870	8870	8870	8870	47
359	20250514	143300	914072595	8870	8870	8870	8870	112
360	20250514	143200	913079155	8870	8870	8870	8870	0
361	20250514	143100	913079155	8870	8870	8870	8870	42
362	20250514	143000	912706615	8870	8880	8880	8870	49
363	20250514	142900	912271505	8870	8870	8870	8870	45
364	20250514	142800	911872355	8880	8880	8880	8880	115
365	20250514	142700	910851155	8880	8870	8880	8870	3937
366	20250514	142600	875891085	8880	8870	8880	8870	77
367	20250514	142500	875208015	8880	8870	8880	8850	514
368	20250514	142400	870654015	8880	8890	8890	8880	695
369	20250514	142300	864481975	8890	8900	8900	8890	112
370	20250514	142200	863486285	8900	8900	8900	8900	40
371	20250514	142100	863130285	8910	8900	8910	8900	134
372	20250514	142000	861937485	8900	8890	8900	8890	114
373	20250514	141900	860923335	8900	8900	8900	8900	0
374	20250514	141800	860923335	8900	8900	8900	8900	0
375	20250514	141700	860923335	8900	8900	8910	8900	1061
376	20250514	141600	851480335	8900	8910	8910	8900	135
377	20250514	141500	850277515	8920	8920	8920	8920	96
378	20250514	141400	849421195	8920	8930	8930	8920	406
379	20250514	141300	845799575	8930	8930	8930	8930	44
380	20250514	141200	845406655	8930	8940	8940	8930	391
381	20250514	141100	841913065	8940	8960	8960	8940	155
382	20250514	141000	840524365	8950	8910	8950	8910	968
383	20250514	140900	831878625	8900	8890	8900	8890	164
384	20250514	140800	830419715	8890	8880	8890	8880	120
385	20250514	140700	829353405	8880	8880	8880	8880	0
386	20250514	140600	829353405	8880	8900	8900	8880	84
387	20250514	140500	828606785	8890	8890	8890	8890	398
388	20250514	140400	825068565	8890	8895	8895	8890	149
389	20250514	140300	823743915	8895	8895	8895	8895	42
390	20250514	140200	823370325	8900	8890	8900	8890	49
391	20250514	140100	822934705	8910	8910	8910	8910	10
392	20250514	140000	822845605	8900	8900	8910	8900	871
393	20250514	135900	815093675	8890	8890	8890	8890	69
394	20250514	135800	814480265	8890	8900	8900	8890	66
395	20250514	135700	813893265	8900	8900	8900	8890	135
396	20250514	135600	812692265	8910	8910	8910	8910	0
397	20250514	135500	812692265	8910	8910	8920	8910	79
398	20250514	135400	811988365	8910	8910	8910	8900	417
399	20250514	135300	808276585	8920	8910	8920	8910	641
400	20250514	135200	802564865	8920	8930	8930	8920	730
401	20250514	135100	796052985	8930	8930	8930	8930	185
402	20250514	135000	794400935	8940	8940	8940	8940	18
403	20250514	134900	794240015	8930	8930	8930	8930	80
404	20250514	134800	793525615	8930	8930	8930	8930	123
405	20250514	134700	792427225	8930	8940	8940	8930	256
406	20250514	134600	790139045	8930	8930	8930	8930	50
407	20250514	134500	789692545	8930	8930	8930	8930	20
408	20250514	134400	789513945	8920	8940	8940	8920	413
409	20250514	134300	785825625	8950	8970	8970	8950	476
410	20250514	134200	781561665	8970	8970	8970	8970	122
411	20250514	134100	780467325	8980	8980	8980	8980	100
412	20250514	134000	779569325	8960	8980	8980	8960	156
413	20250514	133900	778169915	8990	8980	8990	8980	10
414	20250514	133800	778080025	8990	8990	8990	8990	272
415	20250514	133700	775634745	8990	8980	8990	8980	51
416	20250514	133600	775176535	8980	8980	8990	8970	918
417	20250514	133500	766932665	9010	9010	9010	9010	0
418	20250514	133400	766932665	9010	9010	9010	9000	1142
419	20250514	133300	756644335	9010	9000	9010	8980	3095
420	20250514	133200	728846365	9000	8990	9000	8980	744
421	20250514	133100	722156885	8980	8990	9000	8980	511
422	20250514	133000	717562325	9000	9000	9000	9000	25
423	20250514	132900	717337325	9020	8960	9020	8960	2414
424	20250514	132800	695649375	8960	8950	8960	8950	118
425	20250514	132700	694592975	8950	8960	8960	8950	91
426	20250514	132600	693777925	8950	8950	8950	8950	227
427	20250514	132500	691746275	8950	8960	8960	8950	157
428	20250514	132400	690341115	8960	8960	8965	8955	596
429	20250514	132300	685000955	8980	8980	8980	8980	0
430	20250514	132200	685000955	8980	8980	8980	8980	0
431	20250514	132100	685000955	8980	8970	8980	8970	417
432	20250514	132000	681260365	8970	8980	8980	8970	944
433	20250514	131900	672783935	8980	8970	8980	8960	1341
434	20250514	131800	660747065	8970	8960	8970	8930	1322
435	20250514	131700	648919005	8970	8960	8970	8930	534
436	20250514	131600	644143135	8960	8960	8970	8960	383
437	20250514	131500	640708325	8970	8970	8970	8970	63
438	20250514	131400	640143215	8980	8970	8980	8960	1754
439	20250514	131300	624406115	8970	8970	8970	8930	840
440	20250514	131200	616877265	8970	8930	8970	8930	2842
441	20250514	131100	591407305	8960	8900	8960	8900	1170
442	20250514	131000	580955185	8900	8900	8910	8900	838
443	20250514	130900	573496965	8870	8870	8920	8870	868
444	20250514	130800	565768655	8860	8860	8870	8850	205
445	20250514	130700	563952805	8850	8830	8850	8830	127
446	20250514	130600	562830365	8840	8840	8840	8840	1
447	20250514	130500	562821525	8840	8840	8840	8840	47
448	20250514	130400	562406045	8840	8830	8840	8830	117
449	20250514	130300	561372245	8850	8840	8850	8840	90
450	20250514	130200	560576145	8830	8830	8830	8830	83
451	20250514	130100	559843255	8830	8830	8830	8830	35
452	20250514	130000	559534205	8850	8840	8850	8840	138
453	20250514	125900	558314265	8830	8840	8840	8830	13
454	20250514	125800	558199355	8860	8860	8860	8860	10
455	20250514	125700	558110755	8860	8840	8860	8840	49
456	20250514	125600	557677535	8840	8840	8840	8840	126
457	20250514	125500	556563695	8850	8840	8850	8840	35
458	20250514	125400	556254195	8840	8850	8850	8840	98
459	20250514	125300	555387325	8870	8870	8870	8870	0
460	20250514	125200	555387325	8870	8860	8870	8860	219
461	20250514	125100	553446915	8870	8860	8870	8860	1195
462	20250514	125000	542847525	8860	8890	8900	8860	897
463	20250514	124900	534889575	8880	8880	8890	8880	122
464	20250514	124800	533806195	8900	8910	8910	8900	1193
465	20250514	124700	523178415	8910	8880	8910	8880	2093
466	20250514	124600	504564915	8880	8820	8880	8820	3011
467	20250514	124500	477869405	8810	8810	8810	8810	44
468	20250514	124400	477481765	8820	8820	8820	8820	2
469	20250514	124300	477464125	8810	8830	8830	8810	2541
470	20250514	124200	455051725	8840	8820	8840	8820	111
471	20250514	124100	454072275	8810	8810	8830	8810	1268
472	20250514	124000	442890955	8810	8810	8810	8810	277
473	20250514	123900	440450585	8810	8810	8810	8810	241
474	20250514	123800	438327375	8810	8810	8820	8810	515
475	20250514	123700	433789535	8810	8820	8820	8810	481
476	20250514	123600	429550215	8810	8810	8810	8810	187
477	20250514	123500	427902745	8800	8790	8800	8790	188
478	20250514	123400	426249115	8780	8780	8780	8780	116
479	20250514	123300	425230635	8780	8780	8780	8780	18
480	20250514	123200	425072595	8780	8770	8780	8770	156
481	20250514	123100	423703525	8780	8780	8780	8780	40
482	20250514	123000	423352325	8780	8770	8780	8770	89
483	20250514	122900	422571595	8780	8780	8780	8780	136
484	20250514	122800	421377515	8770	8770	8770	8770	0
485	20250514	122700	421377515	8770	8770	8770	8770	119
486	20250514	122600	420333885	8770	8770	8770	8770	40
487	20250514	122500	419983085	8770	8770	8770	8770	69
488	20250514	122400	419377955	8760	8770	8770	8760	538
489	20250514	122300	414663205	8780	8770	8780	8770	186
490	20250514	122200	413030555	8770	8770	8770	8770	69
491	20250514	122100	412425425	8770	8760	8770	8760	179
492	20250514	122000	410856695	8770	8760	8770	8760	89
493	20250514	121900	410076585	8760	8760	8760	8760	391
494	20250514	121800	406651425	8760	8760	8760	8760	44
495	20250514	121700	406265985	8760	8760	8760	8760	233
496	20250514	121600	404224905	8780	8760	8780	8760	255
497	20250514	121500	401991085	8750	8750	8750	8750	109
498	20250514	121400	401037335	8750	8750	8750	8750	0
499	20250514	121300	401037335	8750	8750	8760	8750	111
500	20250514	121200	400066075	8750	8750	8750	8750	46
501	20250514	121100	399663575	8750	8750	8750	8750	0
502	20250514	121000	399663575	8750	8760	8760	8750	115
503	20250514	120900	398657315	8770	8770	8770	8770	0
504	20250514	120800	398657315	8770	8760	8770	8750	417
505	20250514	120700	395002865	8750	8750	8750	8750	44
506	20250514	120600	394617865	8750	8750	8750	8750	45
507	20250514	120500	394224115	8750	8770	8770	8750	70
508	20250514	120400	393611595	8760	8760	8760	8760	187
509	20250514	120300	391973475	8760	8750	8760	8750	280
510	20250514	120200	389521095	8760	8740	8760	8740	372
511	20250514	120100	386266875	8740	8750	8750	8740	233
512	20250514	120000	384228605	8750	8750	8750	8750	0
513	20250514	115900	384228605	8750	8750	8750	8750	43
514	20250514	115800	383852355	8760	8760	8760	8760	45
515	20250514	115700	383458155	8770	8770	8770	8770	15
516	20250514	115600	383326605	8760	8760	8760	8760	137
517	20250514	115500	382126485	8760	8760	8760	8760	50
518	20250514	115400	381688485	8770	8770	8770	8770	100
519	20250514	115300	380811485	8760	8770	8770	8760	137
520	20250514	115200	379611165	8760	8760	8760	8760	0
521	20250514	115100	379611165	8760	8770	8770	8760	112
522	20250514	115000	378630035	8760	8760	8760	8760	44
523	20250514	114900	378244595	8760	8760	8760	8760	0
524	20250514	114800	378244595	8760	8760	8760	8760	110
525	20250514	114700	377280995	8760	8760	8760	8760	43
526	20250514	114600	376904315	8760	8760	8760	8760	234
527	20250514	114500	374854475	8760	8760	8760	8760	48
528	20250514	114400	374433995	8760	8760	8760	8760	836
529	20250514	114300	367110635	8770	8770	8770	8770	0
530	20250514	114200	367110635	8770	8770	8770	8770	236
531	20250514	114100	365040915	8770	8770	8770	8770	69
532	20250514	114000	364435785	8770	8770	8770	8770	39
533	20250514	113900	364093755	8770	8780	8780	8770	572
534	20250514	113800	359071985	8770	8770	8770	8770	0
535	20250514	113700	359071985	8770	8760	8770	8760	270
536	20250514	113600	356706305	8760	8770	8770	8760	542
537	20250514	113500	351953655	8770	8770	8770	8770	211
538	20250514	113400	350103185	8760	8760	8760	8760	44
539	20250514	113300	349717745	8770	8770	8770	8770	48
540	20250514	113200	349296785	8770	8770	8770	8770	211
541	20250514	113100	347446315	8770	8760	8770	8760	98
542	20250514	113000	346587345	8760	8760	8760	8760	2
543	20250514	112900	346569825	8760	8760	8760	8760	92
544	20250514	112800	345763905	8780	8770	8780	8770	220
545	20250514	112700	343832765	8770	8770	8770	8770	307
546	20250514	112600	341140375	8780	8780	8780	8780	0
547	20250514	112500	341140375	8780	8780	8780	8780	0
548	20250514	112400	341140375	8780	8800	8800	8780	930
549	20250514	112300	332967335	8800	8800	8800	8800	0
550	20250514	112200	332967335	8800	8780	8800	8780	453
551	20250514	112100	328985765	8800	8800	8800	8790	138
552	20250514	112000	327772655	8790	8760	8790	8760	399
553	20250514	111900	324267585	8760	8780	8780	8760	41
554	20250514	111800	323907625	8780	8780	8780	8780	0
555	20250514	111700	323907625	8780	8790	8790	8780	529
556	20250514	111600	319259805	8790	8800	8800	8790	156
557	20250514	111500	317888135	8810	8800	8810	8800	415
558	20250514	111400	314232395	8800	8810	8820	8800	438
559	20250514	111300	310375835	8800	8800	8800	8800	188
560	20250514	111200	308721435	8790	8790	8790	8790	393
561	20250514	111100	305266965	8780	8780	8780	8780	48
562	20250514	111000	304845525	8780	8780	8780	8780	402
563	20250514	110900	301315965	8760	8780	8780	8760	67
564	20250514	110800	300728525	8760	8760	8770	8760	290
565	20250514	110700	298186015	8770	8770	8770	8760	230
566	20250514	110600	296168995	8770	8760	8770	8760	325
567	20250514	110500	293321595	8780	8780	8780	8780	211
568	20250514	110400	291469015	8780	8770	8780	8770	473
569	20250514	110300	287316565	8780	8780	8780	8780	0
570	20250514	110200	287316565	8780	8780	8780	8780	0
571	20250514	110100	287316565	8780	8780	8780	8780	339
572	20250514	110000	284340145	8780	8780	8780	8770	753
573	20250514	105900	277730095	8770	8780	8780	8770	132
574	20250514	105800	276572085	8780	8780	8780	8780	43
575	20250514	105700	276194545	8780	8780	8780	8780	166
576	20250514	105600	274737065	8790	8790	8790	8790	0
577	20250514	105500	274737065	8790	8780	8790	8770	908
578	20250514	105400	266771205	8800	8780	8800	8780	2
579	20250514	105300	266753625	8790	8790	8790	8790	1
580	20250514	105200	266744835	8800	8780	8800	8770	2155
581	20250514	105100	247811225	8780	8770	8780	8770	100
582	20250514	105000	246933915	8780	8790	8790	8780	24
583	20250514	104900	246722995	8780	8780	8780	8780	48
584	20250514	104800	246301555	8780	8790	8790	8780	70
585	20250514	104700	245686945	8780	8780	8780	8780	130
586	20250514	104600	244545545	8780	8780	8780	8770	227
587	20250514	104500	242553175	8770	8770	8770	8770	92
588	20250514	104400	241746335	8760	8750	8760	8750	51
589	20250514	104300	241299615	8760	8760	8760	8760	69
590	20250514	104200	240695175	8770	8770	8770	8770	48
591	20250514	104100	240274215	8770	8760	8770	8760	125
592	20250514	104000	239178655	8760	8760	8760	8760	45
593	20250514	103900	238784455	8740	8770	8770	8740	18
594	20250514	103800	238626685	8780	8800	8800	8780	25
595	20250514	103700	238407145	8780	8800	8810	8780	625
596	20250514	103600	232917075	8800	8780	8800	8780	1109
597	20250514	103500	223160295	8780	8780	8780	8780	34
598	20250514	103400	222861775	8790	8760	8790	8760	968
599	20250514	103300	214364485	8760	8720	8760	8720	874
600	20250514	103200	206723845	8720	8730	8730	8720	107
601	20250514	103100	205790215	8730	8730	8730	8730	70
602	20250514	103000	205179115	8740	8730	8740	8730	512
603	20250514	102900	200704925	8730	8730	8730	8730	0
604	20250514	102800	200704925	8730	8730	8740	8730	79
605	20250514	102700	200015235	8730	8730	8730	8730	45
606	20250514	102600	199622385	8730	8730	8730	8730	255
607	20250514	102500	197396235	8730	8730	8730	8730	0
608	20250514	102400	197396235	8730	8720	8730	8720	446
609	20250514	102300	193505275	8710	8710	8710	8710	0
610	20250514	102200	193505275	8710	8720	8720	8710	119
611	20250514	102100	192468085	8740	8740	8740	8740	0
612	20250514	102000	192468085	8740	8740	8740	8740	234
613	20250514	101900	190422925	8740	8740	8740	8740	115
614	20250514	101800	189417825	8760	8760	8760	8760	0
615	20250514	101700	189417825	8760	8760	8760	8760	0
616	20250514	101600	189417825	8760	8730	8760	8730	708
617	20250514	101500	183227415	8720	8710	8720	8710	698
618	20250514	101400	177142415	8710	8720	8720	8700	98
619	20250514	101300	176289225	8700	8715	8720	8700	522
620	20250514	101200	171746580	8710	8710	8730	8710	685
621	20250514	101100	165774130	8710	8710	8710	8710	0
622	20250514	101000	165774130	8710	8720	8720	8690	2205
623	20250514	100900	146606810	8730	8730	8730	8730	312
624	20250514	100800	143883050	8740	8660	8740	8660	2500
625	20250514	100700	122121920	8670	8670	8670	8660	227
626	20250514	100600	120154680	8670	8660	8670	8660	145
627	20250514	100500	118898970	8660	8650	8660	8650	281
628	20250514	100400	116466680	8650	8650	8650	8650	0
629	20250514	100300	116466680	8650	8660	8660	8650	70
630	20250514	100200	115861000	8650	8650	8650	8650	1358
631	20250514	100100	104114300	8650	8650	8650	8650	2
632	20250514	100000	104097000	8660	8680	8680	8660	947
633	20250514	095900	95879140	8680	8680	8680	8680	0
634	20250514	095800	95879140	8680	8680	8700	8680	354
635	20250514	095700	92803860	8680	8660	8680	8660	728
636	20250514	095600	86488810	8680	8680	8680	8680	146
637	20250514	095500	85221530	8670	8670	8680	8670	123
638	20250514	095400	84155060	8680	8670	8680	8670	52
639	20250514	095300	83704120	8680	8670	8680	8670	75
640	20250514	095200	83053810	8660	8660	8660	8660	1
641	20250514	095100	83045150	8680	8680	8680	8680	47
642	20250514	095000	82637190	8690	8680	8700	8680	208
643	20250514	094900	80830370	8680	8680	8680	8680	0
644	20250514	094800	80830370	8680	8700	8700	8670	304
645	20250514	094700	78188540	8690	8690	8690	8690	157
646	20250514	094600	76824210	8690	8670	8690	8670	20
647	20250514	094500	76650570	8670	8690	8690	8670	169
648	20250514	094400	75181980	8670	8670	8670	8670	30
649	20250514	094300	74921880	8680	8690	8690	8680	13
650	20250514	094200	74808930	8690	8690	8690	8690	0
651	20250514	094100	74808930	8690	8670	8690	8670	8
652	20250514	094000	74739450	8680	8680	8680	8680	0
653	20250514	093900	74739450	8680	8680	8680	8680	0
654	20250514	093800	74739450	8680	8680	8680	8680	204
655	20250514	093700	72968730	8690	8690	8690	8690	0
656	20250514	093600	72968730	8690	8690	8690	8690	0
657	20250514	093500	72968730	8690	8690	8690	8690	0
658	20250514	093400	72968730	8690	8670	8690	8670	37
659	20250514	093300	72647900	8670	8670	8670	8670	60
660	20250514	093200	72127700	8670	8690	8690	8670	19
661	20250514	093100	71962770	8690	8690	8690	8690	54
662	20250514	093000	71493510	8690	8690	8690	8690	10
663	20250514	092900	71406610	8640	8640	8640	8640	103
664	20250514	092800	70516690	8640	8640	8640	8640	21
665	20250514	092700	70335250	8690	8650	8690	8630	1966
666	20250514	092600	53342560	8650	8650	8650	8650	201
667	20250514	092500	51603910	8650	8660	8660	8650	164
668	20250514	092400	50184990	8660	8680	8700	8650	678
669	20250514	092300	44306700	8680	8680	8680	8680	100
670	20250514	092200	43438700	8680	8730	8730	8680	212
671	20250514	092100	41594670	8730	8710	8730	8710	59
672	20250514	092000	41079620	8700	8700	8700	8700	1
673	20250514	091900	41070920	8690	8690	8690	8690	0
674	20250514	091800	41070920	8690	8700	8700	8690	104
675	20250514	091700	40167150	8760	8700	8760	8680	844
676	20250514	091600	32822190	8700	8700	8700	8700	56
677	20250514	091500	32334990	8710	8710	8710	8710	82
678	20250514	091400	31620770	8710	8730	8730	8710	950
679	20250514	091300	23341470	8730	8730	8730	8730	2
680	20250514	091200	23324010	8710	8710	8710	8710	136
681	20250514	091100	22139450	8710	8710	8710	8710	0
682	20250514	091000	22139450	8710	8710	8710	8710	30
683	20250514	090900	21878150	8710	8710	8710	8710	0
684	20250514	090800	21878150	8710	8690	8710	8680	452
685	20250514	090700	17944460	8700	8700	8700	8690	312
686	20250514	090600	15231030	8700	8700	8700	8700	0
687	20250514	090500	15231030	8700	8700	8700	8700	77
688	20250514	090400	14561130	8700	8710	8710	8700	585
689	20250514	090300	9468820	8710	8710	8710	8710	555
690	20250514	090200	4634770	8710	8710	8710	8710	5
691	20250514	090100	4591220	8710	8730	8730	8710	84
692	20250514	090000	3858660	8730	8730	8730	8730	442