KissMeData/035600/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	190100	288212985	8910	8910	8910	8910	1416
3	20250514	190000	288212985	8910	8910	8910	8910	0
4	20250514	185900	288212985	8910	8910	8910	8910	0
5	20250514	185800	288212985	8910	8910	8910	8910	0
6	20250514	185700	288212985	8910	8910	8910	8910	0
7	20250514	185600	288212985	8910	8910	8910	8910	0
8	20250514	185500	288212985	8910	8910	8910	8910	0
9	20250514	185400	288212985	8910	8910	8910	8910	0
10	20250514	185300	288212985	8910	8910	8910	8910	0
11	20250514	185200	288212985	8910	8910	8910	8910	0
12	20250514	185100	288212985	8910	8910	8910	8910	0
13	20250514	185000	288212985	8910	8910	8910	8910	0
14	20250514	184900	288212985	8910	8910	8910	8910	0
15	20250514	184800	288212985	8910	8910	8910	8910	0
16	20250514	184700	288212985	8910	8910	8910	8910	0
17	20250514	184600	288212985	8910	8910	8910	8910	0
18	20250514	184500	288212985	8910	8910	8910	8910	0
19	20250514	184400	288212985	8910	8910	8910	8910	0
20	20250514	184300	288212985	8910	8910	8910	8910	0
21	20250514	184200	288212985	8910	8910	8910	8910	0
22	20250514	184100	288212985	8910	8910	8910	8910	0
23	20250514	184000	288212985	8910	8910	8910	8910	0
24	20250514	183900	288212985	8910	8910	8910	8910	0
25	20250514	183800	288212985	8910	8910	8910	8910	0
26	20250514	183700	288212985	8910	8910	8910	8910	0
27	20250514	183600	288212985	8910	8910	8910	8910	0
28	20250514	183500	288212985	8910	8910	8910	8910	0
29	20250514	183400	288212985	8910	8910	8910	8910	0
30	20250514	183300	288212985	8910	8910	8910	8910	0
31	20250514	183200	288212985	8910	8910	8910	8910	0
32	20250514	183100	288212985	8910	8910	8910	8910	1416
33	20250514	183000	288212985	8910	8910	8910	8910	0
34	20250514	182900	288212985	8910	8910	8910	8910	0
35	20250514	182800	288212985	8910	8910	8910	8910	0
36	20250514	182700	288212985	8910	8910	8910	8910	0
37	20250514	182600	288212985	8910	8910	8910	8910	0
38	20250514	182500	288212985	8910	8910	8910	8910	0
39	20250514	182400	288212985	8910	8910	8910	8910	0
40	20250514	182300	288212985	8910	8910	8910	8910	0
41	20250514	182200	288212985	8910	8910	8910	8910	0
42	20250514	182100	288212985	8910	8910	8910	8910	0
43	20250514	182000	288212985	8910	8910	8910	8910	0
44	20250514	181900	288212985	8910	8910	8910	8910	0
45	20250514	181800	288212985	8910	8910	8910	8910	0
46	20250514	181700	288212985	8910	8910	8910	8910	0
47	20250514	181600	288212985	8910	8910	8910	8910	0
48	20250514	181500	288212985	8910	8910	8910	8910	0
49	20250514	181400	288212985	8910	8910	8910	8910	0
50	20250514	181300	288212985	8910	8910	8910	8910	0
51	20250514	181200	288212985	8910	8910	8910	8910	0
52	20250514	181100	288212985	8910	8910	8910	8910	0
53	20250514	181000	288212985	8910	8910	8910	8910	0
54	20250514	180900	288212985	8910	8910	8910	8910	0
55	20250514	180800	288212985	8910	8910	8910	8910	0
56	20250514	180700	288212985	8910	8910	8910	8910	0
57	20250514	180600	288212985	8910	8910	8910	8910	0
58	20250514	180500	288212985	8910	8910	8910	8910	0
59	20250514	180400	288212985	8910	8910	8910	8910	0
60	20250514	180300	288212985	8910	8910	8910	8910	0
61	20250514	180200	288212985	8910	8910	8910	8910	0
62	20250514	180100	288212985	8910	8910	8910	8910	1416
63	20250514	180000	288212985	8910	8910	8910	8910	0
64	20250514	175900	288212985	8910	8910	8910	8910	0
65	20250514	175800	288212985	8910	8910	8910	8910	0
66	20250514	175700	288212985	8910	8910	8910	8910	0
67	20250514	175600	288212985	8910	8910	8910	8910	0
68	20250514	175500	288212985	8910	8910	8910	8910	0
69	20250514	175400	288212985	8910	8910	8910	8910	0
70	20250514	175300	288212985	8910	8910	8910	8910	0
71	20250514	175200	288212985	8910	8910	8910	8910	0
72	20250514	175100	288212985	8910	8910	8910	8910	0
73	20250514	175000	288212985	8910	8910	8910	8910	0
74	20250514	174900	288212985	8910	8910	8910	8910	0
75	20250514	174800	288212985	8910	8910	8910	8910	0
76	20250514	174700	288212985	8910	8910	8910	8910	0
77	20250514	174600	288212985	8910	8910	8910	8910	0
78	20250514	174500	288212985	8910	8910	8910	8910	0
79	20250514	174400	288212985	8910	8910	8910	8910	0
80	20250514	174300	288212985	8910	8910	8910	8910	0
81	20250514	174200	288212985	8910	8910	8910	8910	0
82	20250514	174100	288212985	8910	8910	8910	8910	0
83	20250514	174000	288212985	8910	8910	8910	8910	0
84	20250514	173900	288212985	8910	8910	8910	8910	0
85	20250514	173800	288212985	8910	8910	8910	8910	0
86	20250514	173700	288212985	8910	8910	8910	8910	0
87	20250514	173600	288212985	8910	8910	8910	8910	0
88	20250514	173500	288212985	8910	8910	8910	8910	0
89	20250514	173400	288212985	8910	8910	8910	8910	0
90	20250514	173300	288212985	8910	8910	8910	8910	0
91	20250514	173200	288212985	8910	8910	8910	8910	0
92	20250514	173100	288212985	8910	8910	8910	8910	1416
93	20250514	173000	288212985	8910	8910	8910	8910	0
94	20250514	172900	288212985	8910	8910	8910	8910	0
95	20250514	172800	288212985	8910	8910	8910	8910	0
96	20250514	172700	288212985	8910	8910	8910	8910	0
97	20250514	172600	288212985	8910	8910	8910	8910	0
98	20250514	172500	288212985	8910	8910	8910	8910	0
99	20250514	172400	288212985	8910	8910	8910	8910	0
100	20250514	172300	288212985	8910	8910	8910	8910	0
101	20250514	172200	288212985	8910	8910	8910	8910	0
102	20250514	172100	288212985	8910	8910	8910	8910	0
103	20250514	172000	288212985	8910	8910	8910	8910	0
104	20250514	171900	288212985	8910	8910	8910	8910	0
105	20250514	171800	288212985	8910	8910	8910	8910	0
106	20250514	171700	288212985	8910	8910	8910	8910	0
107	20250514	171600	288212985	8910	8910	8910	8910	0
108	20250514	171500	288212985	8910	8910	8910	8910	0
109	20250514	171400	288212985	8910	8910	8910	8910	0
110	20250514	171300	288212985	8910	8910	8910	8910	0
111	20250514	171200	288212985	8910	8910	8910	8910	0
112	20250514	171100	288212985	8910	8910	8910	8910	0
113	20250514	171000	288212985	8910	8910	8910	8910	0
114	20250514	170900	288212985	8910	8910	8910	8910	0
115	20250514	170800	288212985	8910	8910	8910	8910	0
116	20250514	170700	288212985	8910	8910	8910	8910	0
117	20250514	170600	288212985	8910	8910	8910	8910	0
118	20250514	170500	288212985	8910	8910	8910	8910	0
119	20250514	170400	288212985	8910	8910	8910	8910	0
120	20250514	170300	288212985	8910	8910	8910	8910	0
121	20250514	170200	288212985	8910	8910	8910	8910	0
122	20250514	170100	288212985	8910	8910	8910	8910	1416
123	20250514	170000	288212985	8910	8910	8910	8910	0
124	20250514	165900	288212985	8910	8910	8910	8910	0
125	20250514	165800	288212985	8910	8910	8910	8910	0
126	20250514	165700	288212985	8910	8910	8910	8910	0
127	20250514	165600	288212985	8910	8910	8910	8910	0
128	20250514	165500	288212985	8910	8910	8910	8910	0
129	20250514	165400	288212985	8910	8910	8910	8910	0
130	20250514	165300	288212985	8910	8910	8910	8910	0
131	20250514	165200	288212985	8910	8910	8910	8910	0
132	20250514	165100	288212985	8910	8910	8910	8910	0
133	20250514	165000	288212985	8910	8910	8910	8910	0
134	20250514	164900	288212985	8910	8910	8910	8910	0
135	20250514	164800	288212985	8910	8910	8910	8910	0
136	20250514	164700	288212985	8910	8910	8910	8910	0
137	20250514	164600	288212985	8910	8910	8910	8910	0
138	20250514	164500	288212985	8910	8910	8910	8910	0
139	20250514	164400	288212985	8910	8910	8910	8910	0
140	20250514	164300	288212985	8910	8910	8910	8910	0
141	20250514	164200	288212985	8910	8910	8910	8910	0
142	20250514	164100	288212985	8910	8910	8910	8910	0
143	20250514	164000	288212985	8910	8910	8910	8910	0
144	20250514	163900	288212985	8910	8910	8910	8910	0
145	20250514	163800	288212985	8910	8910	8910	8910	0
146	20250514	163700	288212985	8910	8910	8910	8910	0
147	20250514	163600	288212985	8910	8910	8910	8910	0
148	20250514	163500	288212985	8910	8910	8910	8910	0
149	20250514	163400	288212985	8910	8910	8910	8910	0
150	20250514	163300	288212985	8910	8910	8910	8910	0
151	20250514	163200	288212985	8910	8910	8910	8910	0
152	20250514	163100	288212985	8910	8910	8910	8910	1416
153	20250514	163000	288212985	8910	8910	8910	8910	0
154	20250514	162900	288212985	8910	8910	8910	8910	0
155	20250514	162800	288212985	8910	8910	8910	8910	0
156	20250514	162700	288212985	8910	8910	8910	8910	0
157	20250514	162600	288212985	8910	8910	8910	8910	0
158	20250514	162500	288212985	8910	8910	8910	8910	0
159	20250514	162400	288212985	8910	8910	8910	8910	0
160	20250514	162300	288212985	8910	8910	8910	8910	0
161	20250514	162200	288212985	8910	8910	8910	8910	0
162	20250514	162100	288212985	8910	8910	8910	8910	0
163	20250514	162000	288212985	8910	8910	8910	8910	0
164	20250514	161900	288212985	8910	8910	8910	8910	0
165	20250514	161800	288212985	8910	8910	8910	8910	0
166	20250514	161700	288212985	8910	8910	8910	8910	0
167	20250514	161600	288212985	8910	8910	8910	8910	0
168	20250514	161500	288212985	8910	8910	8910	8910	0
169	20250514	161400	288212985	8910	8910	8910	8910	0
170	20250514	161300	288212985	8910	8910	8910	8910	0
171	20250514	161200	288212985	8910	8910	8910	8910	0
172	20250514	161100	288212985	8910	8910	8910	8910	0
173	20250514	161000	288212985	8910	8910	8910	8910	0
174	20250514	160900	288212985	8910	8910	8910	8910	0
175	20250514	160800	288212985	8910	8910	8910	8910	0
176	20250514	160700	288212985	8910	8910	8910	8910	0
177	20250514	160600	288212985	8910	8910	8910	8910	0
178	20250514	160500	288212985	8910	8910	8910	8910	0
179	20250514	160400	288212985	8910	8910	8910	8910	0
180	20250514	160300	288212985	8910	8910	8910	8910	0
181	20250514	160200	288212985	8910	8910	8910	8910	0
182	20250514	160100	288212985	8910	8910	8910	8910	1416
183	20250514	160000	288212985	8910	8910	8910	8910	0
184	20250514	155900	288212985	8910	8910	8910	8910	0
185	20250514	155800	288212985	8910	8910	8910	8910	0
186	20250514	155700	288212985	8910	8910	8910	8910	0
187	20250514	155600	288212985	8910	8910	8910	8910	0
188	20250514	155500	288212985	8910	8910	8910	8910	0
189	20250514	155400	288212985	8910	8910	8910	8910	0
190	20250514	155300	288212985	8910	8910	8910	8910	0
191	20250514	155200	288212985	8910	8910	8910	8910	0
192	20250514	155100	288212985	8910	8910	8910	8910	0
193	20250514	155000	288212985	8910	8910	8910	8910	0
194	20250514	154900	288212985	8910	8910	8910	8910	0
195	20250514	154800	288212985	8910	8910	8910	8910	0
196	20250514	154700	288212985	8910	8910	8910	8910	0
197	20250514	154600	288212985	8910	8910	8910	8910	0
198	20250514	154500	288212985	8910	8910	8910	8910	0
199	20250514	154400	288212985	8910	8910	8910	8910	0
200	20250514	154300	288212985	8910	8910	8910	8910	0
201	20250514	154200	288212985	8910	8910	8910	8910	0
202	20250514	154100	288212985	8910	8910	8910	8910	0
203	20250514	154000	288212985	8910	8910	8910	8910	0
204	20250514	153900	288212985	8910	8910	8910	8910	0
205	20250514	153800	288212985	8910	8910	8910	8910	0
206	20250514	153700	288212985	8910	8910	8910	8910	0
207	20250514	153600	288212985	8910	8910	8910	8910	0
208	20250514	153500	288212985	8910	8910	8910	8910	0
209	20250514	153400	288212985	8910	8910	8910	8910	0
210	20250514	153300	288212985	8910	8910	8910	8910	0
211	20250514	153200	288212985	8910	8910	8910	8910	0
212	20250514	153100	288212985	8910	8910	8910	8910	1416
213	20250514	153000	288212985	8910	8910	8910	8910	1416
214	20250514	152900	275596425	8910	8910	8910	8910	0
215	20250514	152800	275596425	8910	8910	8910	8910	0
216	20250514	152700	275596425	8910	8910	8910	8910	0
217	20250514	152600	275596425	8910	8910	8910	8910	0
218	20250514	152500	275596425	8910	8910	8910	8910	0
219	20250514	152400	275596425	8910	8910	8910	8910	0
220	20250514	152300	275596425	8910	8910	8910	8910	0
221	20250514	152200	275596425	8910	8910	8910	8910	0
222	20250514	152100	275596425	8910	8910	8910	8910	0
223	20250514	152000	275596425	8910	8910	8910	8910	0
224	20250514	151900	275596425	8910	8900	8910	8900	93
225	20250514	151800	274767905	8900	8910	8910	8890	63
226	20250514	151700	274206685	8900	8900	8910	8890	22
227	20250514	151600	274010765	8890	8900	8910	8890	288
228	20250514	151500	271447485	8910	8890	8910	8890	98
229	20250514	151400	270574795	8890	8900	8910	8890	144
230	20250514	151300	269293195	8890	8890	8900	8890	26
231	20250514	151200	269061875	8900	8910	8910	8890	69
232	20250514	151100	268447325	8890	8900	8910	8890	48
233	20250514	151000	268020055	8900	8900	8900	8890	32
234	20250514	150900	267735335	8890	8890	8910	8890	26
235	20250514	150800	267503835	8910	8890	8910	8890	79
236	20250514	150700	266800125	8910	8900	8910	8890	287
237	20250514	150600	264245755	8890	8890	8900	8890	26
238	20250514	150500	264014435	8900	8900	8900	8890	75
239	20250514	150400	263346995	8900	8900	8900	8890	31
240	20250514	150300	263071155	8890	8900	8900	8890	27
241	20250514	150200	262830915	8890	8880	8890	8870	231
242	20250514	150100	260779665	8870	8880	8880	8870	24
243	20250514	150000	260566605	8870	8880	8880	8870	26
244	20250514	145900	260335785	8880	8870	8880	8870	39
245	20250514	145800	259989545	8880	8880	8900	8870	166
246	20250514	145700	258514545	8890	8890	8890	8880	67
247	20250514	145600	257918955	8900	8900	8900	8900	24
248	20250514	145500	257705355	8900	8900	8900	8900	19
249	20250514	145400	257536255	8890	8900	8900	8890	182
250	20250514	145300	255917425	8890	8900	8900	8890	45
251	20250514	145200	255517145	8910	8910	8910	8900	19
252	20250514	145100	255347865	8900	8900	8900	8900	234
253	20250514	145000	253265265	8900	8900	8900	8900	18
254	20250514	144900	253105065	8900	8900	8900	8900	24
255	20250514	144800	252891465	8900	8900	8900	8900	6
256	20250514	144700	252838065	8900	8900	8900	8900	0
257	20250514	144600	252838065	8900	8900	8900	8900	0
258	20250514	144500	252838065	8900	8900	8900	8900	0
259	20250514	144400	252838065	8900	8900	8900	8900	19
260	20250514	144300	252668965	8890	8890	8890	8890	176
261	20250514	144200	251104325	8880	8890	8890	8880	1018
262	20250514	144100	242058005	8910	8910	8910	8910	0
263	20250514	144000	242058005	8910	8910	8910	8910	0
264	20250514	143900	242058005	8910	8910	8910	8910	0
265	20250514	143800	242058005	8910	8910	8910	8910	0
266	20250514	143700	242058005	8910	8910	8910	8910	25
267	20250514	143600	241835255	8910	8910	8910	8910	31
268	20250514	143500	241559045	8910	8910	8910	8910	98
269	20250514	143400	240685865	8910	8910	8910	8910	0
270	20250514	143300	240685865	8910	8910	8910	8910	0
271	20250514	143200	240685865	8910	8910	8910	8910	0
272	20250514	143100	240685865	8910	8910	8910	8910	2
273	20250514	143000	240668045	8910	8910	8910	8910	1
274	20250514	142900	240659135	8910	8910	8910	8910	0
275	20250514	142800	240659135	8910	8910	8910	8910	0
276	20250514	142700	240659135	8910	8910	8910	8910	474
277	20250514	142600	236435795	8900	8910	8910	8900	71
278	20250514	142500	235803275	8910	8910	8910	8910	0
279	20250514	142400	235803275	8910	8910	8910	8910	63
280	20250514	142300	235241945	8910	8910	8910	8910	0
281	20250514	142200	235241945	8910	8910	8910	8910	5
282	20250514	142100	235197395	8910	8910	8910	8910	8
283	20250514	142000	235126115	8910	8910	8910	8910	50
284	20250514	141900	234680615	8910	8910	8910	8910	26
285	20250514	141800	234448955	8900	8900	8900	8900	0
286	20250514	141700	234448955	8900	8900	8900	8900	0
287	20250514	141600	234448955	8900	8900	8900	8900	0
288	20250514	141500	234448955	8900	8900	8900	8900	0
289	20250514	141400	234448955	8900	8900	8900	8900	0
290	20250514	141300	234448955	8900	8905	8910	8900	208
291	20250514	141200	232597685	8910	8910	8910	8910	10
292	20250514	141100	232508585	8900	8910	8910	8900	102
293	20250514	141000	231599815	8910	8910	8910	8910	0
294	20250514	140900	231599815	8910	8910	8910	8910	0
295	20250514	140800	231599815	8910	8910	8910	8910	8
296	20250514	140700	231528535	8900	8900	8900	8900	100
297	20250514	140600	230638535	8900	8900	8900	8900	1
298	20250514	140500	230629635	8910	8900	8910	8900	117
299	20250514	140400	229587285	8910	8910	8910	8910	0
300	20250514	140300	229587285	8910	8910	8910	8910	8
301	20250514	140200	229516005	8900	8900	8900	8900	0
302	20250514	140100	229516005	8900	8900	8900	8880	206
303	20250514	140000	227684415	8890	8900	8900	8890	376
304	20250514	135900	224339545	8910	8910	8910	8910	0
305	20250514	135800	224339545	8910	8900	8910	8900	182
306	20250514	135700	222718255	8900	8900	8900	8900	67
307	20250514	135600	222121955	8900	8900	8900	8900	5
308	20250514	135500	222077455	8910	8900	8910	8900	8
309	20250514	135400	222006195	8900	8900	8900	8900	0
310	20250514	135300	222006195	8900	8900	8900	8900	267
311	20250514	135200	219629895	8900	8910	8910	8900	123
312	20250514	135100	218534015	8910	8890	8910	8890	468
313	20250514	135000	214369435	8900	8900	8900	8900	69
314	20250514	134900	213755335	8900	8900	8900	8900	30
315	20250514	134800	213488335	8900	8900	8900	8900	1180
316	20250514	134700	202986335	8900	8900	8900	8900	0
317	20250514	134600	202986335	8900	8900	8900	8900	33
318	20250514	134500	202692635	8890	8890	8890	8890	22
319	20250514	134400	202497055	8900	8890	8900	8890	24
320	20250514	134300	202283555	8900	8900	8900	8900	0
321	20250514	134200	202283555	8900	8900	8900	8900	65
322	20250514	134100	201705055	8900	8900	8900	8900	0
323	20250514	134000	201705055	8900	8890	8900	8890	2
324	20250514	133900	201687265	8900	8900	8900	8900	11
325	20250514	133800	201589365	8890	8890	8890	8890	0
326	20250514	133700	201589365	8890	8900	8900	8890	34
327	20250514	133600	201286775	8900	8890	8900	8890	81
328	20250514	133500	200565925	8890	8890	8890	8890	2
329	20250514	133400	200548145	8890	8890	8890	8890	10
330	20250514	133300	200459245	8890	8890	8890	8890	196
331	20250514	133200	198716805	8890	8890	8890	8890	0
332	20250514	133100	198716805	8890	8890	8890	8890	15
333	20250514	133000	198583455	8890	8890	8890	8890	2
334	20250514	132900	198565675	8890	8890	8890	8890	33
335	20250514	132800	198272305	8890	8890	8890	8890	70
336	20250514	132700	197650005	8890	8890	8890	8890	138
337	20250514	132600	196423185	8890	8890	8890	8890	39
338	20250514	132500	196076475	8890	8890	8890	8890	0
339	20250514	132400	196076475	8890	8890	8890	8890	0
340	20250514	132300	196076475	8890	8890	8890	8890	0
341	20250514	132200	196076475	8890	8890	8890	8890	0
342	20250514	132100	196076475	8890	8890	8890	8890	199
343	20250514	132000	194307365	8900	8900	8900	8900	1
344	20250514	131900	194298465	8890	8890	8900	8890	1266
345	20250514	131800	183043075	8890	8890	8890	8890	93
346	20250514	131700	182216305	8890	8890	8890	8890	164
347	20250514	131600	180758345	8900	8890	8900	8890	1376
348	20250514	131500	168525355	8880	8880	8880	8880	20
349	20250514	131400	168347755	8890	8890	8890	8890	0
350	20250514	131300	168347755	8890	8890	8890	8890	0
351	20250514	131200	168347755	8890	8880	8890	8880	205
352	20250514	131100	166526785	8880	8880	8880	8880	0
353	20250514	131000	166526785	8880	8880	8880	8880	0
354	20250514	130900	166526785	8880	8880	8890	8880	8
355	20250514	130800	166455725	8880	8880	8880	8880	194
356	20250514	130700	164733005	8890	8890	8900	8890	272
357	20250514	130600	162314875	8900	8880	8900	8880	2612
358	20250514	130500	139108285	8880	8880	8880	8880	233
359	20250514	130400	137039245	8880	8870	8880	8870	669
360	20250514	130300	131104425	8880	8870	8880	8870	16
361	20250514	130200	130962465	8880	8880	8880	8880	0
362	20250514	130100	130962465	8880	8880	8880	8880	0
363	20250514	130000	130962465	8880	8870	8880	8870	608
364	20250514	125900	125568995	8870	8870	8870	8870	0
365	20250514	125800	125568995	8870	8870	8870	8870	0
366	20250514	125700	125568995	8870	8870	8870	8870	5
367	20250514	125600	125524645	8880	8880	8880	8880	0
368	20250514	125500	125524645	8880	8870	8880	8870	2346
369	20250514	125400	104692175	8880	8880	8880	8880	0
370	20250514	125300	104692175	8880	8880	8880	8880	0
371	20250514	125200	104692175	8880	8880	8880	8880	0
372	20250514	125100	104692175	8880	8870	8880	8870	65
373	20250514	125000	104115435	8870	8870	8870	8870	0
374	20250514	124900	104115435	8870	8870	8870	8870	0
375	20250514	124800	104115435	8870	8870	8870	8870	291
376	20250514	124700	101534265	8870	8870	8870	8870	0
377	20250514	124600	101534265	8870	8870	8870	8870	10
378	20250514	124500	101445565	8870	8870	8870	8870	0
379	20250514	124400	101445565	8870	8870	8870	8870	0
380	20250514	124300	101445565	8870	8870	8870	8870	142
381	20250514	124200	100186025	8860	8860	8880	8860	1993
382	20250514	124100	82522945	8880	8880	8880	8880	0
383	20250514	124000	82522945	8880	8870	8880	8870	182
384	20250514	123900	80908565	8870	8870	8870	8870	0
385	20250514	123800	80908565	8870	8870	8870	8870	474
386	20250514	123700	76704185	8870	8870	8870	8870	0
387	20250514	123600	76704185	8870	8870	8870	8870	0
388	20250514	123500	76704185	8870	8870	8870	8870	0
389	20250514	123400	76704185	8870	8870	8870	8870	0
390	20250514	123300	76704185	8870	8870	8870	8870	82
391	20250514	123200	75976845	8870	8870	8870	8870	44
392	20250514	123100	75586565	8880	8880	8880	8880	0
393	20250514	123000	75586565	8880	8880	8880	8880	0
394	20250514	122900	75586565	8880	8880	8880	8880	0
395	20250514	122800	75586565	8880	8880	8880	8880	0
396	20250514	122700	75586565	8880	8880	8880	8880	0
397	20250514	122600	75586565	8880	8880	8880	8880	0
398	20250514	122500	75586565	8880	8880	8880	8880	0
399	20250514	122400	75586565	8880	8880	8880	8880	0
400	20250514	122300	75586565	8880	8880	8880	8880	0
401	20250514	122200	75586565	8880	8880	8880	8880	0
402	20250514	122100	75586565	8880	8880	8880	8880	0
403	20250514	122000	75586565	8880	8880	8880	8880	0
404	20250514	121900	75586565	8880	8880	8880	8880	1
405	20250514	121800	75577685	8880	8880	8880	8880	7
406	20250514	121700	75515525	8880	8880	8880	8880	0
407	20250514	121600	75515525	8880	8880	8880	8880	0
408	20250514	121500	75515525	8880	8880	8880	8880	0
409	20250514	121400	75515525	8880	8880	8880	8880	0
410	20250514	121300	75515525	8880	8880	8880	8880	0
411	20250514	121200	75515525	8880	8880	8880	8880	0
412	20250514	121100	75515525	8880	8880	8880	8880	0
413	20250514	121000	75515525	8880	8880	8880	8880	0
414	20250514	120900	75515525	8880	8880	8880	8880	18
415	20250514	120800	75355685	8880	8880	8880	8880	0
416	20250514	120700	75355685	8880	8880	8880	8880	11
417	20250514	120600	75258005	8890	8880	8890	8880	1007
418	20250514	120500	66315535	8880	8880	8880	8880	0
419	20250514	120400	66315535	8880	8880	8880	8880	0
420	20250514	120300	66315535	8880	8880	8880	8880	0
421	20250514	120200	66315535	8880	8880	8880	8880	0
422	20250514	120100	66315535	8880	8880	8880	8880	0
423	20250514	120000	66315535	8880	8880	8880	8880	0
424	20250514	115900	66315535	8880	8880	8880	8880	0
425	20250514	115800	66315535	8880	8880	8880	8880	0
426	20250514	115700	66315535	8880	8880	8880	8880	5
427	20250514	115600	66271135	8870	8860	8870	8860	335
428	20250514	115500	63302055	8870	8870	8870	8870	29
429	20250514	115400	63044825	8880	8880	8880	8880	0
430	20250514	115300	63044825	8880	8870	8880	8870	55
431	20250514	115200	62556925	8880	8880	8880	8880	0
432	20250514	115100	62556925	8880	8880	8880	8880	0
433	20250514	115000	62556925	8880	8880	8880	8880	1
434	20250514	114900	62548045	8870	8870	8870	8870	40
435	20250514	114800	62193245	8880	8880	8880	8880	0
436	20250514	114700	62193245	8880	8880	8880	8880	0
437	20250514	114600	62193245	8880	8880	8880	8880	0
438	20250514	114500	62193245	8880	8880	8880	8880	0
439	20250514	114400	62193245	8880	8870	8880	8870	2
440	20250514	114300	62175495	8880	8880	8880	8880	0
441	20250514	114200	62175495	8880	8880	8880	8880	43
442	20250514	114100	61793655	8880	8880	8880	8880	0
443	20250514	114000	61793655	8880	8880	8880	8880	0
444	20250514	113900	61793655	8880	8880	8880	8880	0
445	20250514	113800	61793655	8880	8880	8880	8880	0
446	20250514	113700	61793655	8880	8870	8880	8870	90
447	20250514	113600	60995205	8870	8870	8870	8870	0
448	20250514	113500	60995205	8870	8870	8870	8870	27
449	20250514	113400	60755715	8870	8870	8870	8870	16
450	20250514	113300	60613795	8870	8865	8870	8865	40
451	20250514	113200	60259120	8860	8860	8860	8860	34
452	20250514	113100	59957880	8870	8870	8870	8870	0
453	20250514	113000	59957880	8870	8870	8870	8870	0
454	20250514	112900	59957880	8870	8870	8870	8870	10
455	20250514	112800	59869180	8870	8870	8870	8870	0
456	20250514	112700	59869180	8870	8870	8870	8870	0
457	20250514	112600	59869180	8870	8870	8870	8870	0
458	20250514	112500	59869180	8870	8870	8870	8870	0
459	20250514	112400	59869180	8870	8870	8870	8870	53
460	20250514	112300	59399070	8870	8870	8870	8870	0
461	20250514	112200	59399070	8870	8870	8870	8870	0
462	20250514	112100	59399070	8870	8870	8870	8870	0
463	20250514	112000	59399070	8870	8870	8870	8870	0
464	20250514	111900	59399070	8870	8870	8870	8870	0
465	20250514	111800	59399070	8870	8870	8870	8870	0
466	20250514	111700	59399070	8870	8870	8870	8870	0
467	20250514	111600	59399070	8870	8870	8870	8870	3
468	20250514	111500	59372460	8870	8870	8870	8870	0
469	20250514	111400	59372460	8870	8870	8870	8870	1
470	20250514	111300	59363590	8870	8870	8870	8870	0
471	20250514	111200	59363590	8870	8870	8870	8870	5
472	20250514	111100	59319240	8870	8870	8870	8870	8
473	20250514	111000	59248280	8870	8870	8870	8870	0
474	20250514	110900	59248280	8870	8870	8870	8870	0
475	20250514	110800	59248280	8870	8870	8870	8870	0
476	20250514	110700	59248280	8870	8860	8870	8860	149
477	20250514	110600	57928130	8860	8860	8860	8860	39
478	20250514	110500	57582590	8870	8870	8870	8870	0
479	20250514	110400	57582590	8870	8870	8870	8870	0
480	20250514	110300	57582590	8870	8870	8870	8870	0
481	20250514	110200	57582590	8870	8870	8870	8870	0
482	20250514	110100	57582590	8870	8870	8870	8870	0
483	20250514	110000	57582590	8870	8870	8870	8870	16
484	20250514	105900	57440670	8860	8870	8870	8860	115
485	20250514	105800	56421640	8870	8870	8870	8870	0
486	20250514	105700	56421640	8870	8870	8870	8870	179
487	20250514	105600	54833910	8870	8870	8870	8870	13
488	20250514	105500	54718600	8870	8870	8870	8870	2
489	20250514	105400	54700860	8870	8870	8870	8870	1
490	20250514	105300	54691990	8880	8880	8880	8880	0
491	20250514	105200	54691990	8880	8870	8880	8870	33
492	20250514	105100	54399260	8870	8870	8870	8870	1
493	20250514	105000	54390390	8870	8870	8870	8870	40
494	20250514	104900	54035590	8880	8880	8880	8880	0
495	20250514	104800	54035590	8880	8880	8880	8880	0
496	20250514	104700	54035590	8880	8880	8880	8880	0
497	20250514	104600	54035590	8880	8870	8880	8870	380
498	20250514	104500	50664500	8870	8870	8870	8870	0
499	20250514	104400	50664500	8870	8870	8870	8870	0
500	20250514	104300	50664500	8870	8870	8870	8870	0
501	20250514	104200	50664500	8870	8870	8870	8870	0
502	20250514	104100	50664500	8870	8870	8870	8870	0
503	20250514	104000	50664500	8870	8870	8870	8870	89
504	20250514	103900	49875070	8870	8870	8870	8870	0
505	20250514	103800	49875070	8870	8870	8870	8870	0
506	20250514	103700	49875070	8870	8870	8870	8870	0
507	20250514	103600	49875070	8870	8860	8870	8860	1061
508	20250514	103500	40474000	8870	8870	8870	8870	0
509	20250514	103400	40474000	8870	8870	8870	8870	0
510	20250514	103300	40474000	8870	8860	8870	8860	46
511	20250514	103200	40066390	8860	8860	8860	8860	0
512	20250514	103100	40066390	8860	8860	8860	8860	2
513	20250514	103000	40048670	8860	8860	8860	8860	119
514	20250514	102900	38994330	8860	8860	8860	8860	4
515	20250514	102800	38958890	8860	8860	8860	8850	67
516	20250514	102700	38365860	8860	8860	8860	8860	4
517	20250514	102600	38330420	8860	8860	8860	8860	12
518	20250514	102500	38224100	8870	8870	8870	8870	1
519	20250514	102400	38215230	8870	8870	8870	8870	0
520	20250514	102300	38215230	8870	8860	8870	8860	153
521	20250514	102200	36859620	8870	8870	8870	8870	0
522	20250514	102100	36859620	8870	8870	8870	8870	0
523	20250514	102000	36859620	8870	8870	8880	8860	159
524	20250514	101900	35449720	8870	8870	8870	8870	31
525	20250514	101800	35174750	8880	8880	8880	8880	0
526	20250514	101700	35174750	8880	8880	8880	8880	0
527	20250514	101600	35174750	8880	8880	8880	8880	0
528	20250514	101500	35174750	8880	8880	8880	8880	0
529	20250514	101400	35174750	8880	8880	8880	8860	250
530	20250514	101300	32959330	8880	8880	8880	8880	0
531	20250514	101200	32959330	8880	8880	8880	8880	0
532	20250514	101100	32959330	8880	8880	8880	8880	0
533	20250514	101000	32959330	8880	8880	8880	8880	0
534	20250514	100900	32959330	8880	8880	8880	8880	1
535	20250514	100800	32950450	8880	8880	8880	8880	0
536	20250514	100700	32950450	8880	8880	8880	8880	3
537	20250514	100600	32923810	8880	8880	8880	8880	41
538	20250514	100500	32559730	8880	8880	8880	8880	0
539	20250514	100400	32559730	8880	8870	8880	8870	9
540	20250514	100300	32479870	8880	8880	8880	8880	1
541	20250514	100200	32470990	8870	8870	8870	8870	10
542	20250514	100100	32382290	8870	8870	8870	8870	0
543	20250514	100000	32382290	8870	8870	8870	8870	2
544	20250514	095900	32364550	8870	8870	8870	8870	93
545	20250514	095800	31539640	8870	8870	8870	8870	121
546	20250514	095700	30466370	8870	8870	8870	8870	4
547	20250514	095600	30430890	8880	8880	8880	8880	0
548	20250514	095500	30430890	8880	8880	8880	8880	0
549	20250514	095400	30430890	8880	8880	8880	8880	0
550	20250514	095300	30430890	8880	8870	8880	8870	15
551	20250514	095200	30297830	8880	8880	8880	8880	0
552	20250514	095100	30297830	8880	8880	8880	8880	0
553	20250514	095000	30297830	8880	8880	8880	8880	1
554	20250514	094900	30288950	8890	8880	8890	8880	337
555	20250514	094800	27296360	8880	8880	8880	8880	0
556	20250514	094700	27296360	8880	8880	8880	8880	0
557	20250514	094600	27296360	8880	8880	8880	8880	17
558	20250514	094500	27145400	8880	8880	8880	8880	12
559	20250514	094400	27038840	8880	8880	8880	8880	10
560	20250514	094300	26950040	8880	8880	8880	8880	24
561	20250514	094200	26736920	8880	8880	8880	8880	18
562	20250514	094100	26577080	8880	8870	8880	8860	1012
563	20250514	094000	17600120	8880	8880	8880	8880	0
564	20250514	093900	17600120	8880	8880	8880	8880	1
565	20250514	093800	17591240	8880	8870	8880	8870	163
566	20250514	093700	16145400	8870	8870	8870	8870	7
567	20250514	093600	16083310	8870	8870	8870	8870	0
568	20250514	093500	16083310	8870	8870	8870	8870	0
569	20250514	093400	16083310	8870	8880	8880	8870	14
570	20250514	093300	15959080	8890	8890	8890	8890	0
571	20250514	093200	15959080	8890	8890	8890	8890	0
572	20250514	093100	15959080	8890	8890	8890	8880	8
573	20250514	093000	15887970	8880	8880	8890	8880	4
574	20250514	092900	15852430	8890	8880	8890	8880	6
575	20250514	092800	15799140	8880	8880	8880	8880	140
576	20250514	092700	14555940	8880	8880	8880	8880	0
577	20250514	092600	14555940	8880	8860	8880	8860	442
578	20250514	092500	10635720	8870	8870	8870	8870	5
579	20250514	092400	10591370	8870	8870	8870	8870	332
580	20250514	092300	7646530	8870	8870	8870	8870	3
581	20250514	092200	7619920	8870	8870	8870	8870	1
582	20250514	092100	7611050	8870	8870	8870	8870	113
583	20250514	092000	6608740	8890	8890	8890	8890	0
584	20250514	091900	6608740	8890	8890	8890	8890	0
585	20250514	091800	6608740	8890	8890	8890	8890	0
586	20250514	091700	6608740	8890	8880	8890	8880	4
587	20250514	091600	6573200	8890	8890	8890	8890	0
588	20250514	091500	6573200	8890	8890	8890	8890	0
589	20250514	091400	6573200	8890	8880	8890	8880	5
590	20250514	091300	6528790	8890	8890	8890	8890	0
591	20250514	091200	6528790	8890	8880	8890	8880	3
592	20250514	091100	6502140	8890	8870	8890	8870	70
593	20250514	091000	5880700	8890	8880	8890	8880	58
594	20250514	090900	5365590	8880	8870	8880	8870	4
595	20250514	090800	5330100	8860	8870	8870	8860	45
596	20250514	090700	4931210	8880	8880	8890	8880	13
597	20250514	090600	4815690	8890	8890	8890	8890	1
598	20250514	090500	4806800	8890	8890	8890	8890	14
599	20250514	090400	4682340	8890	8890	8900	8890	176
600	20250514	090300	3117670	8890	8890	8890	8890	7
601	20250514	090200	3055440	8860	8860	8860	8860	0
602	20250514	090100	3055440	8860	8860	8860	8860	4
603	20250514	090000	3020000	8890	8900	8900	8860	340