KissMeData/032500/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	185700	508243475	8880	8880	8880	8880	1579
3	20250514	185600	508243475	8880	8880	8880	8880	0
4	20250514	185500	508243475	8880	8880	8880	8880	0
5	20250514	185400	508243475	8880	8880	8880	8880	0
6	20250514	185300	508243475	8880	8880	8880	8880	0
7	20250514	185200	508243475	8880	8880	8880	8880	0
8	20250514	185100	508243475	8880	8880	8880	8880	0
9	20250514	185000	508243475	8880	8880	8880	8880	0
10	20250514	184900	508243475	8880	8880	8880	8880	0
11	20250514	184800	508243475	8880	8880	8880	8880	0
12	20250514	184700	508243475	8880	8880	8880	8880	0
13	20250514	184600	508243475	8880	8880	8880	8880	0
14	20250514	184500	508243475	8880	8880	8880	8880	0
15	20250514	184400	508243475	8880	8880	8880	8880	0
16	20250514	184300	508243475	8880	8880	8880	8880	0
17	20250514	184200	508243475	8880	8880	8880	8880	0
18	20250514	184100	508243475	8880	8880	8880	8880	0
19	20250514	184000	508243475	8880	8880	8880	8880	0
20	20250514	183900	508243475	8880	8880	8880	8880	0
21	20250514	183800	508243475	8880	8880	8880	8880	0
22	20250514	183700	508243475	8880	8880	8880	8880	0
23	20250514	183600	508243475	8880	8880	8880	8880	0
24	20250514	183500	508243475	8880	8880	8880	8880	0
25	20250514	183400	508243475	8880	8880	8880	8880	0
26	20250514	183300	508243475	8880	8880	8880	8880	0
27	20250514	183200	508243475	8880	8880	8880	8880	0
28	20250514	183100	508243475	8880	8880	8880	8880	0
29	20250514	183000	508243475	8880	8880	8880	8880	0
30	20250514	182900	508243475	8880	8880	8880	8880	0
31	20250514	182800	508243475	8880	8880	8880	8880	0
32	20250514	182700	508243475	8880	8880	8880	8880	1579
33	20250514	182600	508243475	8880	8880	8880	8880	0
34	20250514	182500	508243475	8880	8880	8880	8880	0
35	20250514	182400	508243475	8880	8880	8880	8880	0
36	20250514	182300	508243475	8880	8880	8880	8880	0
37	20250514	182200	508243475	8880	8880	8880	8880	0
38	20250514	182100	508243475	8880	8880	8880	8880	0
39	20250514	182000	508243475	8880	8880	8880	8880	0
40	20250514	181900	508243475	8880	8880	8880	8880	0
41	20250514	181800	508243475	8880	8880	8880	8880	0
42	20250514	181700	508243475	8880	8880	8880	8880	0
43	20250514	181600	508243475	8880	8880	8880	8880	0
44	20250514	181500	508243475	8880	8880	8880	8880	0
45	20250514	181400	508243475	8880	8880	8880	8880	0
46	20250514	181300	508243475	8880	8880	8880	8880	0
47	20250514	181200	508243475	8880	8880	8880	8880	0
48	20250514	181100	508243475	8880	8880	8880	8880	0
49	20250514	181000	508243475	8880	8880	8880	8880	0
50	20250514	180900	508243475	8880	8880	8880	8880	0
51	20250514	180800	508243475	8880	8880	8880	8880	0
52	20250514	180700	508243475	8880	8880	8880	8880	0
53	20250514	180600	508243475	8880	8880	8880	8880	0
54	20250514	180500	508243475	8880	8880	8880	8880	0
55	20250514	180400	508243475	8880	8880	8880	8880	0
56	20250514	180300	508243475	8880	8880	8880	8880	0
57	20250514	180200	508243475	8880	8880	8880	8880	0
58	20250514	180100	508243475	8880	8880	8880	8880	0
59	20250514	180000	508243475	8880	8880	8880	8880	0
60	20250514	175900	508243475	8880	8880	8880	8880	0
61	20250514	175800	508243475	8880	8880	8880	8880	0
62	20250514	175700	508243475	8880	8880	8880	8880	1579
63	20250514	175600	508243475	8880	8880	8880	8880	0
64	20250514	175500	508243475	8880	8880	8880	8880	0
65	20250514	175400	508243475	8880	8880	8880	8880	0
66	20250514	175300	508243475	8880	8880	8880	8880	0
67	20250514	175200	508243475	8880	8880	8880	8880	0
68	20250514	175100	508243475	8880	8880	8880	8880	0
69	20250514	175000	508243475	8880	8880	8880	8880	0
70	20250514	174900	508243475	8880	8880	8880	8880	0
71	20250514	174800	508243475	8880	8880	8880	8880	0
72	20250514	174700	508243475	8880	8880	8880	8880	0
73	20250514	174600	508243475	8880	8880	8880	8880	0
74	20250514	174500	508243475	8880	8880	8880	8880	0
75	20250514	174400	508243475	8880	8880	8880	8880	0
76	20250514	174300	508243475	8880	8880	8880	8880	0
77	20250514	174200	508243475	8880	8880	8880	8880	0
78	20250514	174100	508243475	8880	8880	8880	8880	0
79	20250514	174000	508243475	8880	8880	8880	8880	0
80	20250514	173900	508243475	8880	8880	8880	8880	0
81	20250514	173800	508243475	8880	8880	8880	8880	0
82	20250514	173700	508243475	8880	8880	8880	8880	0
83	20250514	173600	508243475	8880	8880	8880	8880	0
84	20250514	173500	508243475	8880	8880	8880	8880	0
85	20250514	173400	508243475	8880	8880	8880	8880	0
86	20250514	173300	508243475	8880	8880	8880	8880	0
87	20250514	173200	508243475	8880	8880	8880	8880	0
88	20250514	173100	508243475	8880	8880	8880	8880	0
89	20250514	173000	508243475	8880	8880	8880	8880	0
90	20250514	172900	508243475	8880	8880	8880	8880	0
91	20250514	172800	508243475	8880	8880	8880	8880	0
92	20250514	172700	508243475	8880	8880	8880	8880	1579
93	20250514	172600	508243475	8880	8880	8880	8880	0
94	20250514	172500	508243475	8880	8880	8880	8880	0
95	20250514	172400	508243475	8880	8880	8880	8880	0
96	20250514	172300	508243475	8880	8880	8880	8880	0
97	20250514	172200	508243475	8880	8880	8880	8880	0
98	20250514	172100	508243475	8880	8880	8880	8880	0
99	20250514	172000	508243475	8880	8880	8880	8880	0
100	20250514	171900	508243475	8880	8880	8880	8880	0
101	20250514	171800	508243475	8880	8880	8880	8880	0
102	20250514	171700	508243475	8880	8880	8880	8880	0
103	20250514	171600	508243475	8880	8880	8880	8880	0
104	20250514	171500	508243475	8880	8880	8880	8880	0
105	20250514	171400	508243475	8880	8880	8880	8880	0
106	20250514	171300	508243475	8880	8880	8880	8880	0
107	20250514	171200	508243475	8880	8880	8880	8880	0
108	20250514	171100	508243475	8880	8880	8880	8880	0
109	20250514	171000	508243475	8880	8880	8880	8880	0
110	20250514	170900	508243475	8880	8880	8880	8880	0
111	20250514	170800	508243475	8880	8880	8880	8880	0
112	20250514	170700	508243475	8880	8880	8880	8880	0
113	20250514	170600	508243475	8880	8880	8880	8880	0
114	20250514	170500	508243475	8880	8880	8880	8880	0
115	20250514	170400	508243475	8880	8880	8880	8880	0
116	20250514	170300	508243475	8880	8880	8880	8880	0
117	20250514	170200	508243475	8880	8880	8880	8880	0
118	20250514	170100	508243475	8880	8880	8880	8880	0
119	20250514	170000	508243475	8880	8880	8880	8880	0
120	20250514	165900	508243475	8880	8880	8880	8880	0
121	20250514	165800	508243475	8880	8880	8880	8880	0
122	20250514	165700	508243475	8880	8880	8880	8880	1579
123	20250514	165600	508243475	8880	8880	8880	8880	0
124	20250514	165500	508243475	8880	8880	8880	8880	0
125	20250514	165400	508243475	8880	8880	8880	8880	0
126	20250514	165300	508243475	8880	8880	8880	8880	0
127	20250514	165200	508243475	8880	8880	8880	8880	0
128	20250514	165100	508243475	8880	8880	8880	8880	0
129	20250514	165000	508243475	8880	8880	8880	8880	0
130	20250514	164900	508243475	8880	8880	8880	8880	0
131	20250514	164800	508243475	8880	8880	8880	8880	0
132	20250514	164700	508243475	8880	8880	8880	8880	0
133	20250514	164600	508243475	8880	8880	8880	8880	0
134	20250514	164500	508243475	8880	8880	8880	8880	0
135	20250514	164400	508243475	8880	8880	8880	8880	0
136	20250514	164300	508243475	8880	8880	8880	8880	0
137	20250514	164200	508243475	8880	8880	8880	8880	0
138	20250514	164100	508243475	8880	8880	8880	8880	0
139	20250514	164000	508243475	8880	8880	8880	8880	0
140	20250514	163900	508243475	8880	8880	8880	8880	0
141	20250514	163800	508243475	8880	8880	8880	8880	0
142	20250514	163700	508243475	8880	8880	8880	8880	0
143	20250514	163600	508243475	8880	8880	8880	8880	0
144	20250514	163500	508243475	8880	8880	8880	8880	0
145	20250514	163400	508243475	8880	8880	8880	8880	0
146	20250514	163300	508243475	8880	8880	8880	8880	0
147	20250514	163200	508243475	8880	8880	8880	8880	0
148	20250514	163100	508243475	8880	8880	8880	8880	0
149	20250514	163000	508243475	8880	8880	8880	8880	0
150	20250514	162900	508243475	8880	8880	8880	8880	0
151	20250514	162800	508243475	8880	8880	8880	8880	0
152	20250514	162700	508243475	8880	8880	8880	8880	1579
153	20250514	162600	508243475	8880	8880	8880	8880	0
154	20250514	162500	508243475	8880	8880	8880	8880	0
155	20250514	162400	508243475	8880	8880	8880	8880	0
156	20250514	162300	508243475	8880	8880	8880	8880	0
157	20250514	162200	508243475	8880	8880	8880	8880	0
158	20250514	162100	508243475	8880	8880	8880	8880	0
159	20250514	162000	508243475	8880	8880	8880	8880	0
160	20250514	161900	508243475	8880	8880	8880	8880	0
161	20250514	161800	508243475	8880	8880	8880	8880	0
162	20250514	161700	508243475	8880	8880	8880	8880	0
163	20250514	161600	508243475	8880	8880	8880	8880	0
164	20250514	161500	508243475	8880	8880	8880	8880	0
165	20250514	161400	508243475	8880	8880	8880	8880	0
166	20250514	161300	508243475	8880	8880	8880	8880	0
167	20250514	161200	508243475	8880	8880	8880	8880	0
168	20250514	161100	508243475	8880	8880	8880	8880	0
169	20250514	161000	508243475	8880	8880	8880	8880	0
170	20250514	160900	508243475	8880	8880	8880	8880	0
171	20250514	160800	508243475	8880	8880	8880	8880	0
172	20250514	160700	508243475	8880	8880	8880	8880	0
173	20250514	160600	508243475	8880	8880	8880	8880	0
174	20250514	160500	508243475	8880	8880	8880	8880	0
175	20250514	160400	508243475	8880	8880	8880	8880	0
176	20250514	160300	508243475	8880	8880	8880	8880	0
177	20250514	160200	508243475	8880	8880	8880	8880	0
178	20250514	160100	508243475	8880	8880	8880	8880	0
179	20250514	160000	508243475	8880	8880	8880	8880	0
180	20250514	155900	508243475	8880	8880	8880	8880	0
181	20250514	155800	508243475	8880	8880	8880	8880	0
182	20250514	155700	508243475	8880	8880	8880	8880	1579
183	20250514	155600	508243475	8880	8880	8880	8880	0
184	20250514	155500	508243475	8880	8880	8880	8880	0
185	20250514	155400	508243475	8880	8880	8880	8880	0
186	20250514	155300	508243475	8880	8880	8880	8880	0
187	20250514	155200	508243475	8880	8880	8880	8880	0
188	20250514	155100	508243475	8880	8880	8880	8880	0
189	20250514	155000	508243475	8880	8880	8880	8880	0
190	20250514	154900	508243475	8880	8880	8880	8880	0
191	20250514	154800	508243475	8880	8880	8880	8880	0
192	20250514	154700	508243475	8880	8880	8880	8880	0
193	20250514	154600	508243475	8880	8880	8880	8880	0
194	20250514	154500	508243475	8880	8880	8880	8880	0
195	20250514	154400	508243475	8880	8880	8880	8880	0
196	20250514	154300	508243475	8880	8880	8880	8880	0
197	20250514	154200	508243475	8880	8880	8880	8880	0
198	20250514	154100	508243475	8880	8880	8880	8880	0
199	20250514	154000	508243475	8880	8880	8880	8880	0
200	20250514	153900	508243475	8880	8880	8880	8880	0
201	20250514	153800	508243475	8880	8880	8880	8880	0
202	20250514	153700	508243475	8880	8880	8880	8880	0
203	20250514	153600	508243475	8880	8880	8880	8880	0
204	20250514	153500	508243475	8880	8880	8880	8880	0
205	20250514	153400	508243475	8880	8880	8880	8880	0
206	20250514	153300	508243475	8880	8880	8880	8880	0
207	20250514	153200	508243475	8880	8880	8880	8880	0
208	20250514	153100	508243475	8880	8880	8880	8880	0
209	20250514	153000	508243475	8880	8880	8880	8880	1579
210	20250514	152900	494221955	8840	8840	8840	8840	0
211	20250514	152800	494221955	8840	8840	8840	8840	0
212	20250514	152700	494221955	8840	8840	8840	8840	0
213	20250514	152600	494221955	8840	8840	8840	8840	0
214	20250514	152500	494221955	8840	8840	8840	8840	0
215	20250514	152400	494221955	8840	8840	8840	8840	0
216	20250514	152300	494221955	8840	8840	8840	8840	0
217	20250514	152200	494221955	8840	8840	8840	8840	0
218	20250514	152100	494221955	8840	8840	8840	8840	0
219	20250514	152000	494221955	8840	8840	8840	8840	0
220	20250514	151900	494221955	8840	8840	8840	8840	37
221	20250514	151800	493894875	8850	8880	8890	8760	306
222	20250514	151700	491179975	8890	8840	8890	8830	996
223	20250514	151600	482368765	8840	8850	8850	8830	123
224	20250514	151500	481282175	8860	8810	8870	8800	3652
225	20250514	151400	449006725	8810	8810	8810	8810	29
226	20250514	151300	448751235	8810	8820	8820	8810	36
227	20250514	151200	448433885	8770	8820	8820	8770	57
228	20250514	151100	447932045	8820	8810	8820	8810	29
229	20250514	151000	447676355	8810	8810	8810	8760	42
230	20250514	150900	447306435	8810	8800	8810	8800	41
231	20250514	150800	446945425	8800	8810	8810	8760	261
232	20250514	150700	444655685	8810	8760	8830	8760	671
233	20250514	150600	438767375	8820	8820	8820	8820	290
234	20250514	150500	436209575	8820	8810	8820	8810	1602
235	20250514	150400	422081085	8810	8770	8820	8760	1021
236	20250514	150300	413100195	8820	8790	8820	8750	609
237	20250514	150200	407744785	8790	8780	8790	8780	39
238	20250514	150100	407402075	8780	8780	8780	8780	29
239	20250514	150000	407147455	8780	8760	8810	8760	1383
240	20250514	145900	395029365	8770	8760	8770	8760	83
241	20250514	145800	394301795	8770	8780	8780	8770	141
242	20250514	145700	393064825	8780	8780	8780	8770	168
243	20250514	145600	391590565	8780	8780	8780	8780	39
244	20250514	145500	391248145	8780	8780	8780	8780	156
245	20250514	145400	389878465	8790	8810	8810	8790	312
246	20250514	145300	387133205	8810	8810	8810	8810	30
247	20250514	145200	386868905	8810	8810	8810	8780	1224
248	20250514	145100	376115405	8810	8790	8810	8790	841
249	20250514	145000	368706215	8790	8800	8810	8780	34
250	20250514	144900	368406885	8800	8800	8810	8780	183
251	20250514	144800	366798975	8800	8800	8800	8800	32
252	20250514	144700	366517375	8780	8790	8790	8780	80
253	20250514	144600	365814775	8800	8800	8800	8800	4
254	20250514	144500	365779575	8800	8800	8800	8800	14
255	20250514	144400	365656375	8790	8790	8790	8790	20
256	20250514	144300	365480575	8780	8790	8790	8780	3
257	20250514	144200	365454225	8790	8790	8790	8790	20
258	20250514	144100	365278425	8810	8810	8810	8810	0
259	20250514	144000	365278425	8810	8800	8810	8780	90
260	20250514	143900	364487125	8800	8790	8800	8790	104
261	20250514	143800	363571945	8780	8780	8780	8780	0
262	20250514	143700	363571945	8780	8780	8780	8780	0
263	20250514	143600	363571945	8780	8780	8780	8780	0
264	20250514	143500	363571945	8780	8780	8780	8780	40
265	20250514	143400	363220745	8790	8800	8810	8790	267
266	20250514	143300	360871615	8790	8790	8790	8790	0
267	20250514	143200	360871615	8790	8790	8790	8790	45
268	20250514	143100	360476065	8810	8810	8810	8810	0
269	20250514	143000	360476065	8810	8810	8810	8810	0
270	20250514	142900	360476065	8810	8810	8810	8810	0
271	20250514	142800	360476065	8810	8810	8810	8810	0
272	20250514	142700	360476065	8810	8800	8810	8800	54
273	20250514	142600	360000835	8790	8790	8790	8790	22
274	20250514	142500	359807455	8810	8810	8810	8810	0
275	20250514	142400	359807455	8810	8800	8810	8800	509
276	20250514	142300	355328075	8820	8800	8820	8800	223
277	20250514	142200	353363335	8800	8800	8800	8800	2
278	20250514	142100	353345735	8820	8800	8820	8800	16
279	20250514	142000	353204675	8800	8800	8800	8800	19
280	20250514	141900	353037475	8820	8820	8820	8820	31
281	20250514	141800	352764055	8790	8790	8790	8790	0
282	20250514	141700	352764055	8790	8790	8790	8790	0
283	20250514	141600	352764055	8790	8790	8790	8790	1
284	20250514	141500	352755265	8820	8820	8820	8820	5
285	20250514	141400	352711165	8790	8790	8790	8790	124
286	20250514	141300	351621205	8790	8790	8790	8790	48
287	20250514	141200	351199285	8790	8790	8790	8790	17
288	20250514	141100	351049855	8790	8790	8790	8790	323
289	20250514	141000	348210685	8790	8790	8810	8790	9
290	20250514	140900	348131555	8820	8790	8840	8790	831
291	20250514	140800	340797995	8810	8790	8810	8790	23
292	20250514	140700	340595565	8790	8790	8790	8790	1
293	20250514	140600	340586775	8790	8790	8830	8790	16
294	20250514	140500	340446095	8790	8790	8830	8790	76
295	20250514	140400	339777735	8790	8800	8830	8790	160
296	20250514	140300	338370695	8800	8810	8810	8800	15
297	20250514	140200	338238585	8810	8810	8830	8810	15
298	20250514	140100	338106415	8830	8830	8830	8830	215
299	20250514	140000	336207965	8830	8810	8830	8810	6
300	20250514	135900	336155005	8810	8830	8830	8810	88
301	20250514	135800	335378025	8830	8830	8850	8830	559
302	20250514	135700	330436265	8830	8830	8840	8800	44
303	20250514	135600	330048355	8830	8800	8830	8800	123
304	20250514	135500	328965265	8800	8800	8800	8800	31
305	20250514	135400	328692465	8800	8800	8800	8800	12
306	20250514	135300	328586865	8840	8820	8840	8820	63
307	20250514	135200	328031145	8810	8830	8860	8810	436
308	20250514	135100	324182775	8860	8830	8860	8820	659
309	20250514	135000	318358685	8820	8820	8830	8820	6
310	20250514	134900	318305755	8820	8820	8820	8820	8
311	20250514	134800	318235195	8820	8840	8840	8820	65
312	20250514	134700	317660715	8820	8820	8820	8820	5
313	20250514	134600	317616615	8840	8840	8840	8840	768
314	20250514	134500	310827495	8790	8830	8840	8790	402
315	20250514	134400	307277875	8820	8820	8820	8820	154
316	20250514	134300	305919595	8820	8820	8820	8820	0
317	20250514	134200	305919595	8820	8800	8820	8790	296
318	20250514	134100	303316435	8820	8820	8830	8820	266
319	20250514	134000	300970235	8800	8800	8820	8800	151
320	20250514	133900	299641335	8810	8810	8810	8810	0
321	20250514	133800	299641335	8810	8810	8810	8810	2
322	20250514	133700	299623715	8810	8830	8830	8810	449
323	20250514	133600	295664435	8820	8830	8830	8820	20
324	20250514	133500	295487955	8830	8820	8840	8820	370
325	20250514	133400	292221435	8820	8820	8830	8820	171
326	20250514	133300	290712865	8820	8820	8830	8820	260
327	20250514	133200	288418985	8810	8810	8820	8810	82
328	20250514	133100	287696535	8810	8810	8810	8810	75
329	20250514	133000	287035785	8810	8810	8810	8800	17
330	20250514	132900	286886065	8810	8810	8810	8810	15
331	20250514	132800	286753915	8820	8810	8830	8810	963
332	20250514	132700	278262795	8810	8810	8810	8810	36
333	20250514	132600	277945635	8800	8800	8800	8800	4
334	20250514	132500	277910435	8800	8800	8800	8800	1
335	20250514	132400	277901635	8800	8800	8800	8800	1
336	20250514	132300	277892835	8810	8830	8830	8810	12
337	20250514	132200	277786975	8830	8810	8830	8810	207
338	20250514	132100	275959425	8820	8830	8830	8820	29
339	20250514	132000	275703635	8830	8820	8830	8790	746
340	20250514	131900	269134285	8790	8790	8820	8790	1608
341	20250514	131800	254990295	8790	8790	8790	8790	10
342	20250514	131700	254902395	8800	8770	8800	8770	1270
343	20250514	131600	243748735	8760	8760	8760	8760	0
344	20250514	131500	243748735	8760	8760	8760	8760	12
345	20250514	131400	243643615	8770	8770	8780	8750	192
346	20250514	131300	241961135	8760	8770	8770	8760	81
347	20250514	131200	241250775	8770	8770	8770	8770	0
348	20250514	131100	241250775	8770	8770	8770	8770	0
349	20250514	131000	241250775	8770	8780	8780	8750	48
350	20250514	130900	240829675	8780	8760	8780	8760	29
351	20250514	130800	240575495	8750	8750	8750	8750	0
352	20250514	130700	240575495	8750	8750	8750	8750	4
353	20250514	130600	240540495	8770	8770	8770	8770	1
354	20250514	130500	240531725	8790	8770	8790	8770	323
355	20250514	130400	237694885	8750	8750	8770	8730	1620
356	20250514	130300	223497475	8750	8720	8750	8720	2
357	20250514	130200	223480005	8710	8710	8710	8710	0
358	20250514	130100	223480005	8710	8710	8710	8710	0
359	20250514	130000	223480005	8710	8710	8710	8710	5
360	20250514	125900	223436455	8750	8750	8750	8750	28
361	20250514	125800	223191455	8720	8720	8720	8720	148
362	20250514	125700	221900895	8730	8730	8730	8730	1
363	20250514	125600	221892165	8750	8720	8750	8720	635
364	20250514	125500	216349415	8720	8720	8720	8720	1
365	20250514	125400	216340695	8740	8740	8740	8740	0
366	20250514	125300	216340695	8740	8740	8740	8740	0
367	20250514	125200	216340695	8740	8740	8740	8740	0
368	20250514	125100	216340695	8740	8740	8740	8740	35
369	20250514	125000	216034795	8740	8710	8740	8710	285
370	20250514	124900	213549605	8710	8710	8710	8710	0
371	20250514	124800	213549605	8710	8710	8710	8710	23
372	20250514	124700	213349275	8710	8710	8710	8710	0
373	20250514	124600	213349275	8710	8710	8710	8710	0
374	20250514	124500	213349275	8710	8710	8710	8710	0
375	20250514	124400	213349275	8710	8710	8710	8710	0
376	20250514	124300	213349275	8710	8710	8710	8710	3
377	20250514	124200	213323145	8710	8710	8710	8710	0
378	20250514	124100	213323145	8710	8710	8710	8710	0
379	20250514	124000	213323145	8710	8710	8710	8710	0
380	20250514	123900	213323145	8710	8710	8710	8710	0
381	20250514	123800	213323145	8710	8720	8720	8710	155
382	20250514	123700	211972055	8710	8710	8710	8710	22
383	20250514	123600	211780435	8720	8720	8720	8720	1
384	20250514	123500	211771715	8720	8710	8720	8710	870
385	20250514	123400	204189375	8710	8710	8710	8710	1
386	20250514	123300	204180665	8710	8710	8710	8710	0
387	20250514	123200	204180665	8710	8700	8710	8700	259
388	20250514	123100	201927225	8700	8700	8700	8700	1
389	20250514	123000	201918525	8700	8700	8700	8700	0
390	20250514	122900	201918525	8700	8700	8700	8700	0
391	20250514	122800	201918525	8700	8700	8700	8700	3
392	20250514	122700	201892425	8680	8690	8700	8680	62
393	20250514	122600	201353995	8690	8690	8690	8690	0
394	20250514	122500	201353995	8690	8690	8690	8690	7
395	20250514	122400	201293165	8690	8690	8690	8690	21
396	20250514	122300	201110675	8690	8700	8700	8690	23
397	20250514	122200	200910775	8690	8690	8690	8690	0
398	20250514	122100	200910775	8690	8690	8690	8690	0
399	20250514	122000	200910775	8690	8690	8690	8690	0
400	20250514	121900	200910775	8690	8690	8690	8690	10
401	20250514	121800	200823875	8690	8690	8690	8690	0
402	20250514	121700	200823875	8690	8690	8690	8690	0
403	20250514	121600	200823875	8690	8690	8690	8690	0
404	20250514	121500	200823875	8690	8690	8690	8690	78
405	20250514	121400	200146055	8690	8690	8700	8690	67
406	20250514	121300	199563775	8700	8700	8700	8700	2
407	20250514	121200	199546375	8700	8700	8700	8700	5
408	20250514	121100	199502875	8700	8700	8700	8700	0
409	20250514	121000	199502875	8700	8700	8700	8700	0
410	20250514	120900	199502875	8700	8700	8700	8700	32
411	20250514	120800	199224475	8700	8700	8700	8700	2
412	20250514	120700	199207075	8700	8700	8700	8700	0
413	20250514	120600	199207075	8700	8680	8700	8680	552
414	20250514	120500	194409935	8670	8670	8670	8670	2
415	20250514	120400	194392595	8670	8670	8670	8670	0
416	20250514	120300	194392595	8670	8670	8670	8670	0
417	20250514	120200	194392595	8670	8670	8670	8670	30
418	20250514	120100	194132495	8670	8670	8670	8670	0
419	20250514	120000	194132495	8670	8670	8670	8670	1
420	20250514	115900	194123825	8660	8660	8660	8660	1
421	20250514	115800	194115165	8680	8670	8680	8660	333
422	20250514	115700	191227875	8650	8650	8650	8650	20
423	20250514	115600	191054875	8660	8660	8660	8660	0
424	20250514	115500	191054875	8660	8650	8660	8650	6
425	20250514	115400	191002925	8660	8670	8670	8660	4
426	20250514	115300	190968265	8670	8660	8670	8660	560
427	20250514	115200	186118075	8660	8660	8660	8660	0
428	20250514	115100	186118075	8660	8660	8660	8660	0
429	20250514	115000	186118075	8660	8660	8660	8660	21
430	20250514	114900	185936215	8670	8670	8670	8670	0
431	20250514	114800	185936215	8670	8670	8670	8670	0
432	20250514	114700	185936215	8670	8670	8670	8670	0
433	20250514	114600	185936215	8670	8670	8670	8670	24
434	20250514	114500	185728135	8670	8670	8670	8670	0
435	20250514	114400	185728135	8670	8670	8670	8670	4
436	20250514	114300	185693455	8660	8660	8660	8660	7
437	20250514	114200	185632835	8660	8660	8660	8660	0
438	20250514	114100	185632835	8660	8660	8660	8660	120
439	20250514	114000	184593635	8670	8650	8670	8650	395
440	20250514	113900	181175535	8655	8655	8655	8655	0
441	20250514	113800	181175535	8655	8660	8660	8655	2
442	20250514	113700	181158220	8660	8660	8660	8660	191
443	20250514	113600	179504160	8660	8660	8660	8660	19
444	20250514	113500	179339620	8660	8660	8660	8660	2
445	20250514	113400	179322300	8660	8660	8660	8660	7
446	20250514	113300	179261680	8660	8660	8660	8660	14
447	20250514	113200	179140440	8660	8660	8660	8660	60
448	20250514	113100	178620840	8660	8660	8660	8660	0
449	20250514	113000	178620840	8660	8660	8660	8660	1
450	20250514	112900	178612180	8660	8660	8670	8660	63
451	20250514	112800	178066510	8660	8660	8660	8660	0
452	20250514	112700	178066510	8660	8660	8660	8660	20
453	20250514	112600	177893310	8670	8670	8670	8670	0
454	20250514	112500	177893310	8670	8660	8670	8660	68
455	20250514	112400	177304390	8670	8670	8670	8670	5
456	20250514	112300	177261040	8670	8670	8670	8670	11
457	20250514	112200	177165670	8670	8660	8670	8660	37
458	20250514	112100	176844950	8660	8660	8660	8660	19
459	20250514	112000	176680410	8670	8670	8670	8670	0
460	20250514	111900	176680410	8670	8670	8670	8670	0
461	20250514	111800	176680410	8670	8670	8670	8670	21
462	20250514	111700	176498340	8670	8670	8670	8670	0
463	20250514	111600	176498340	8670	8670	8670	8670	0
464	20250514	111500	176498340	8670	8670	8670	8670	5
465	20250514	111400	176454990	8660	8670	8670	8660	92
466	20250514	111300	175658220	8670	8670	8670	8670	0
467	20250514	111200	175658220	8670	8670	8670	8670	0
468	20250514	111100	175658220	8670	8670	8670	8670	40
469	20250514	111000	175311420	8670	8660	8670	8660	120
470	20250514	110900	174272030	8660	8650	8660	8650	183
471	20250514	110800	172688330	8670	8670	8670	8670	0
472	20250514	110700	172688330	8670	8650	8670	8650	188
473	20250514	110600	171059620	8660	8660	8660	8660	40
474	20250514	110500	170713220	8670	8670	8670	8670	65
475	20250514	110400	170149670	8670	8670	8670	8670	93
476	20250514	110300	169343360	8670	8640	8670	8640	1069
477	20250514	110200	160085870	8640	8640	8640	8640	10
478	20250514	110100	159999470	8660	8630	8660	8630	10
479	20250514	110000	159912940	8630	8630	8660	8630	21
480	20250514	105900	159731420	8630	8640	8660	8620	483
481	20250514	105800	155554660	8620	8620	8620	8620	31
482	20250514	105700	155287440	8610	8610	8610	8610	19
483	20250514	105600	155123850	8610	8620	8650	8610	111
484	20250514	105500	154167040	8620	8620	8620	8620	1
485	20250514	105400	154158420	8650	8650	8650	8650	0
486	20250514	105300	154158420	8650	8640	8650	8640	172
487	20250514	105200	152672320	8610	8610	8610	8610	0
488	20250514	105100	152672320	8610	8610	8610	8610	14
489	20250514	105000	152551780	8640	8640	8640	8640	0
490	20250514	104900	152551780	8640	8620	8640	8620	12
491	20250514	104800	152448180	8620	8620	8620	8620	16
492	20250514	104700	152310260	8620	8610	8620	8610	261
493	20250514	104600	150060550	8590	8590	8590	8590	0
494	20250514	104500	150060550	8590	8590	8590	8590	0
495	20250514	104400	150060550	8590	8600	8610	8590	49
496	20250514	104300	149639210	8600	8600	8600	8600	200
497	20250514	104200	147919210	8600	8600	8600	8600	20
498	20250514	104100	147747210	8590	8590	8590	8590	0
499	20250514	104000	147747210	8590	8590	8590	8590	10
500	20250514	103900	147661310	8560	8590	8590	8560	337
501	20250514	103800	144771060	8590	8590	8590	8590	0
502	20250514	103700	144771060	8590	8590	8590	8590	0
503	20250514	103600	144771060	8590	8590	8590	8590	0
504	20250514	103500	144771060	8590	8590	8590	8590	0
505	20250514	103400	144771060	8590	8590	8590	8590	53
506	20250514	103300	144315790	8590	8590	8590	8590	98
507	20250514	103200	143473970	8590	8590	8590	8590	1
508	20250514	103100	143465380	8620	8620	8620	8620	0
509	20250514	103000	143465380	8620	8620	8620	8620	21
510	20250514	102900	143284360	8620	8620	8620	8620	4
511	20250514	102800	143249880	8590	8600	8600	8590	123
512	20250514	102700	142192680	8620	8620	8620	8620	1
513	20250514	102600	142184060	8620	8590	8620	8590	27
514	20250514	102500	141952100	8580	8580	8580	8580	0
515	20250514	102400	141952100	8580	8620	8620	8580	18
516	20250514	102300	141797380	8580	8590	8590	8580	33
517	20250514	102200	141513980	8620	8620	8620	8620	0
518	20250514	102100	141513980	8620	8590	8620	8590	16
519	20250514	102000	141376390	8610	8610	8620	8610	214
520	20250514	101900	139533190	8630	8600	8630	8600	35
521	20250514	101800	139231890	8640	8620	8640	8620	286
522	20250514	101700	136764340	8620	8620	8620	8620	31
523	20250514	101600	136497120	8610	8580	8610	8580	1341
524	20250514	101500	124962130	8590	8590	8590	8590	20
525	20250514	101400	124790330	8590	8580	8590	8560	225
526	20250514	101300	122862600	8580	8580	8580	8580	8
527	20250514	101200	122793960	8580	8580	8590	8580	6
528	20250514	101100	122742460	8580	8590	8590	8580	127
529	20250514	101000	121651750	8600	8590	8600	8590	21
530	20250514	100900	121471270	8590	8580	8590	8580	20
531	20250514	100800	121299650	8580	8580	8590	8570	181
532	20250514	100700	119747540	8580	8580	8580	8580	0
533	20250514	100600	119747540	8580	8580	8580	8580	36
534	20250514	100500	119438660	8580	8580	8580	8580	29
535	20250514	100400	119189840	8580	8610	8610	8580	15
536	20250514	100300	119060990	8610	8610	8610	8610	2
537	20250514	100200	119043770	8580	8580	8580	8570	86
538	20250514	100100	118306220	8580	8580	8580	8580	77
539	20250514	100000	117645560	8580	8590	8600	8580	159
540	20250514	095900	116279650	8580	8580	8580	8580	0
541	20250514	095800	116279650	8580	8580	8580	8580	0
542	20250514	095700	116279650	8580	8580	8580	8580	7
543	20250514	095600	116219590	8570	8580	8590	8570	62
544	20250514	095500	115687670	8570	8570	8590	8570	8
545	20250514	095400	115619090	8570	8580	8580	8570	164
546	20250514	095300	114212010	8580	8590	8590	8580	59
547	20250514	095200	113705220	8590	8600	8600	8590	1215
548	20250514	095100	103256590	8600	8600	8600	8600	23
549	20250514	095000	103058790	8600	8600	8610	8600	59
550	20250514	094900	102551370	8600	8580	8600	8580	263
551	20250514	094800	100292910	8590	8590	8590	8590	9
552	20250514	094700	100215600	8590	8590	8590	8580	261
553	20250514	094600	97976050	8590	8600	8600	8590	134
554	20250514	094500	96824750	8600	8600	8600	8590	214
555	20250514	094400	94986460	8600	8600	8610	8590	383
556	20250514	094300	91695740	8590	8590	8590	8590	0
557	20250514	094200	91695740	8590	8590	8590	8590	11
558	20250514	094100	91601250	8590	8620	8620	8590	127
559	20250514	094000	90510270	8600	8600	8600	8600	0
560	20250514	093900	90510270	8600	8590	8620	8590	16
561	20250514	093800	90372700	8590	8630	8630	8590	373
562	20250514	093700	87159600	8630	8620	8630	8620	19
563	20250514	093600	86995640	8620	8620	8620	8620	17
564	20250514	093500	86849100	8630	8630	8630	8630	30
565	20250514	093400	86590200	8600	8620	8620	8600	106
566	20250514	093300	85677140	8610	8600	8610	8600	74
567	20250514	093200	85040620	8590	8580	8590	8580	5
568	20250514	093100	84997710	8580	8580	8590	8580	478
569	20250514	093000	80895470	8580	8550	8580	8550	140
570	20250514	092900	79694490	8550	8550	8560	8550	14
571	20250514	092800	79574680	8560	8580	8580	8560	78
572	20250514	092700	78906580	8550	8570	8570	8550	148
573	20250514	092600	77639350	8570	8550	8570	8530	33
574	20250514	092500	77357130	8550	8510	8550	8510	159
575	20250514	092400	76000070	8550	8510	8560	8490	86
576	20250514	092300	75267080	8560	8560	8560	8450	1503
577	20250514	092200	62432250	8560	8580	8590	8560	447
578	20250514	092100	58600970	8590	8600	8600	8590	206
579	20250514	092000	56831360	8600	8620	8620	8590	810
580	20250514	091900	49860610	8620	8630	8630	8620	149
581	20250514	091800	48574890	8630	8640	8640	8630	278
582	20250514	091700	46175190	8640	8700	8700	8640	403
583	20250514	091600	42691990	8640	8660	8660	8640	122
584	20250514	091500	41636650	8660	8710	8710	8660	60
585	20250514	091400	41114200	8660	8710	8710	8660	49
586	20250514	091300	40687560	8710	8680	8710	8640	294
587	20250514	091200	38143660	8690	8640	8690	8640	95
588	20250514	091100	37321290	8640	8670	8670	8640	526
589	20250514	091000	32769510	8670	8690	8690	8670	134
590	20250514	090900	31606990	8690	8680	8690	8680	42
591	20250514	090800	31242420	8690	8710	8710	8690	56
592	20250514	090700	30755380	8690	8710	8710	8670	88
593	20250514	090600	29989350	8720	8720	8720	8720	29
594	20250514	090500	29736470	8730	8750	8750	8730	117
595	20250514	090400	28713710	8750	8740	8750	8740	201
596	20250514	090300	26956960	8770	8750	8770	8740	363
597	20250514	090200	23780410	8750	8750	8750	8740	1244
598	20250514	090100	12899520	8730	8700	8730	8700	1315
599	20250514	090000	1419960	8690	8720	8720	8690	163