KissMeData/053160/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	190600	519668635	9360	9360	9360	9360	587
3	20250516	190500	519668635	9360	9360	9360	9360	0
4	20250516	190400	519668635	9360	9360	9360	9360	0
5	20250516	190300	519668635	9360	9360	9360	9360	0
6	20250516	190200	519668635	9360	9360	9360	9360	0
7	20250516	190100	519668635	9360	9360	9360	9360	0
8	20250516	190000	519668635	9360	9360	9360	9360	0
9	20250516	185900	519668635	9360	9360	9360	9360	0
10	20250516	185800	519668635	9360	9360	9360	9360	0
11	20250516	185700	519668635	9360	9360	9360	9360	0
12	20250516	185600	519668635	9360	9360	9360	9360	0
13	20250516	185500	519668635	9360	9360	9360	9360	0
14	20250516	185400	519668635	9360	9360	9360	9360	0
15	20250516	185300	519668635	9360	9360	9360	9360	0
16	20250516	185200	519668635	9360	9360	9360	9360	0
17	20250516	185100	519668635	9360	9360	9360	9360	0
18	20250516	185000	519668635	9360	9360	9360	9360	0
19	20250516	184900	519668635	9360	9360	9360	9360	0
20	20250516	184800	519668635	9360	9360	9360	9360	0
21	20250516	184700	519668635	9360	9360	9360	9360	0
22	20250516	184600	519668635	9360	9360	9360	9360	0
23	20250516	184500	519668635	9360	9360	9360	9360	0
24	20250516	184400	519668635	9360	9360	9360	9360	0
25	20250516	184300	519668635	9360	9360	9360	9360	0
26	20250516	184200	519668635	9360	9360	9360	9360	0
27	20250516	184100	519668635	9360	9360	9360	9360	0
28	20250516	184000	519668635	9360	9360	9360	9360	0
29	20250516	183900	519668635	9360	9360	9360	9360	0
30	20250516	183800	519668635	9360	9360	9360	9360	0
31	20250516	183700	519668635	9360	9360	9360	9360	0
32	20250516	183600	519668635	9360	9360	9360	9360	587
33	20250516	183500	519668635	9360	9360	9360	9360	0
34	20250516	183400	519668635	9360	9360	9360	9360	0
35	20250516	183300	519668635	9360	9360	9360	9360	0
36	20250516	183200	519668635	9360	9360	9360	9360	0
37	20250516	183100	519668635	9360	9360	9360	9360	0
38	20250516	183000	519668635	9360	9360	9360	9360	0
39	20250516	182900	519668635	9360	9360	9360	9360	0
40	20250516	182800	519668635	9360	9360	9360	9360	0
41	20250516	182700	519668635	9360	9360	9360	9360	0
42	20250516	182600	519668635	9360	9360	9360	9360	0
43	20250516	182500	519668635	9360	9360	9360	9360	0
44	20250516	182400	519668635	9360	9360	9360	9360	0
45	20250516	182300	519668635	9360	9360	9360	9360	0
46	20250516	182200	519668635	9360	9360	9360	9360	0
47	20250516	182100	519668635	9360	9360	9360	9360	0
48	20250516	182000	519668635	9360	9360	9360	9360	0
49	20250516	181900	519668635	9360	9360	9360	9360	0
50	20250516	181800	519668635	9360	9360	9360	9360	0
51	20250516	181700	519668635	9360	9360	9360	9360	0
52	20250516	181600	519668635	9360	9360	9360	9360	0
53	20250516	181500	519668635	9360	9360	9360	9360	0
54	20250516	181400	519668635	9360	9360	9360	9360	0
55	20250516	181300	519668635	9360	9360	9360	9360	0
56	20250516	181200	519668635	9360	9360	9360	9360	0
57	20250516	181100	519668635	9360	9360	9360	9360	0
58	20250516	181000	519668635	9360	9360	9360	9360	0
59	20250516	180900	519668635	9360	9360	9360	9360	0
60	20250516	180800	519668635	9360	9360	9360	9360	0
61	20250516	180700	519668635	9360	9360	9360	9360	0
62	20250516	180600	519668635	9360	9360	9360	9360	587
63	20250516	180500	519668635	9360	9360	9360	9360	0
64	20250516	180400	519668635	9360	9360	9360	9360	0
65	20250516	180300	519668635	9360	9360	9360	9360	0
66	20250516	180200	519668635	9360	9360	9360	9360	0
67	20250516	180100	519668635	9360	9360	9360	9360	0
68	20250516	180000	519668635	9360	9360	9360	9360	0
69	20250516	175900	519668635	9360	9360	9360	9360	0
70	20250516	175800	519668635	9360	9360	9360	9360	0
71	20250516	175700	519668635	9360	9360	9360	9360	0
72	20250516	175600	519668635	9360	9360	9360	9360	0
73	20250516	175500	519668635	9360	9360	9360	9360	0
74	20250516	175400	519668635	9360	9360	9360	9360	0
75	20250516	175300	519668635	9360	9360	9360	9360	0
76	20250516	175200	519668635	9360	9360	9360	9360	0
77	20250516	175100	519668635	9360	9360	9360	9360	0
78	20250516	175000	519668635	9360	9360	9360	9360	0
79	20250516	174900	519668635	9360	9360	9360	9360	0
80	20250516	174800	519668635	9360	9360	9360	9360	0
81	20250516	174700	519668635	9360	9360	9360	9360	0
82	20250516	174600	519668635	9360	9360	9360	9360	0
83	20250516	174500	519668635	9360	9360	9360	9360	0
84	20250516	174400	519668635	9360	9360	9360	9360	0
85	20250516	174300	519668635	9360	9360	9360	9360	0
86	20250516	174200	519668635	9360	9360	9360	9360	0
87	20250516	174100	519668635	9360	9360	9360	9360	0
88	20250516	174000	519668635	9360	9360	9360	9360	0
89	20250516	173900	519668635	9360	9360	9360	9360	0
90	20250516	173800	519668635	9360	9360	9360	9360	0
91	20250516	173700	519668635	9360	9360	9360	9360	0
92	20250516	173600	519668635	9360	9360	9360	9360	587
93	20250516	173500	519668635	9360	9360	9360	9360	0
94	20250516	173400	519668635	9360	9360	9360	9360	0
95	20250516	173300	519668635	9360	9360	9360	9360	0
96	20250516	173200	519668635	9360	9360	9360	9360	0
97	20250516	173100	519668635	9360	9360	9360	9360	0
98	20250516	173000	519668635	9360	9360	9360	9360	0
99	20250516	172900	519668635	9360	9360	9360	9360	0
100	20250516	172800	519668635	9360	9360	9360	9360	0
101	20250516	172700	519668635	9360	9360	9360	9360	0
102	20250516	172600	519668635	9360	9360	9360	9360	0
103	20250516	172500	519668635	9360	9360	9360	9360	0
104	20250516	172400	519668635	9360	9360	9360	9360	0
105	20250516	172300	519668635	9360	9360	9360	9360	0
106	20250516	172200	519668635	9360	9360	9360	9360	0
107	20250516	172100	519668635	9360	9360	9360	9360	0
108	20250516	172000	519668635	9360	9360	9360	9360	0
109	20250516	171900	519668635	9360	9360	9360	9360	0
110	20250516	171800	519668635	9360	9360	9360	9360	0
111	20250516	171700	519668635	9360	9360	9360	9360	0
112	20250516	171600	519668635	9360	9360	9360	9360	0
113	20250516	171500	519668635	9360	9360	9360	9360	0
114	20250516	171400	519668635	9360	9360	9360	9360	0
115	20250516	171300	519668635	9360	9360	9360	9360	0
116	20250516	171200	519668635	9360	9360	9360	9360	0
117	20250516	171100	519668635	9360	9360	9360	9360	0
118	20250516	171000	519668635	9360	9360	9360	9360	0
119	20250516	170900	519668635	9360	9360	9360	9360	0
120	20250516	170800	519668635	9360	9360	9360	9360	0
121	20250516	170700	519668635	9360	9360	9360	9360	0
122	20250516	170600	519668635	9360	9360	9360	9360	587
123	20250516	170500	519668635	9360	9360	9360	9360	0
124	20250516	170400	519668635	9360	9360	9360	9360	0
125	20250516	170300	519668635	9360	9360	9360	9360	0
126	20250516	170200	519668635	9360	9360	9360	9360	0
127	20250516	170100	519668635	9360	9360	9360	9360	0
128	20250516	170000	519668635	9360	9360	9360	9360	0
129	20250516	165900	519668635	9360	9360	9360	9360	0
130	20250516	165800	519668635	9360	9360	9360	9360	0
131	20250516	165700	519668635	9360	9360	9360	9360	0
132	20250516	165600	519668635	9360	9360	9360	9360	0
133	20250516	165500	519668635	9360	9360	9360	9360	0
134	20250516	165400	519668635	9360	9360	9360	9360	0
135	20250516	165300	519668635	9360	9360	9360	9360	0
136	20250516	165200	519668635	9360	9360	9360	9360	0
137	20250516	165100	519668635	9360	9360	9360	9360	0
138	20250516	165000	519668635	9360	9360	9360	9360	0
139	20250516	164900	519668635	9360	9360	9360	9360	0
140	20250516	164800	519668635	9360	9360	9360	9360	0
141	20250516	164700	519668635	9360	9360	9360	9360	0
142	20250516	164600	519668635	9360	9360	9360	9360	0
143	20250516	164500	519668635	9360	9360	9360	9360	0
144	20250516	164400	519668635	9360	9360	9360	9360	0
145	20250516	164300	519668635	9360	9360	9360	9360	0
146	20250516	164200	519668635	9360	9360	9360	9360	0
147	20250516	164100	519668635	9360	9360	9360	9360	0
148	20250516	164000	519668635	9360	9360	9360	9360	0
149	20250516	163900	519668635	9360	9360	9360	9360	0
150	20250516	163800	519668635	9360	9360	9360	9360	0
151	20250516	163700	519668635	9360	9360	9360	9360	0
152	20250516	163600	519668635	9360	9360	9360	9360	587
153	20250516	163500	519668635	9360	9360	9360	9360	0
154	20250516	163400	519668635	9360	9360	9360	9360	0
155	20250516	163300	519668635	9360	9360	9360	9360	0
156	20250516	163200	519668635	9360	9360	9360	9360	0
157	20250516	163100	519668635	9360	9360	9360	9360	0
158	20250516	163000	519668635	9360	9360	9360	9360	0
159	20250516	162900	519668635	9360	9360	9360	9360	0
160	20250516	162800	519668635	9360	9360	9360	9360	0
161	20250516	162700	519668635	9360	9360	9360	9360	0
162	20250516	162600	519668635	9360	9360	9360	9360	0
163	20250516	162500	519668635	9360	9360	9360	9360	0
164	20250516	162400	519668635	9360	9360	9360	9360	0
165	20250516	162300	519668635	9360	9360	9360	9360	0
166	20250516	162200	519668635	9360	9360	9360	9360	0
167	20250516	162100	519668635	9360	9360	9360	9360	0
168	20250516	162000	519668635	9360	9360	9360	9360	0
169	20250516	161900	519668635	9360	9360	9360	9360	0
170	20250516	161800	519668635	9360	9360	9360	9360	0
171	20250516	161700	519668635	9360	9360	9360	9360	0
172	20250516	161600	519668635	9360	9360	9360	9360	0
173	20250516	161500	519668635	9360	9360	9360	9360	0
174	20250516	161400	519668635	9360	9360	9360	9360	0
175	20250516	161300	519668635	9360	9360	9360	9360	0
176	20250516	161200	519668635	9360	9360	9360	9360	0
177	20250516	161100	519668635	9360	9360	9360	9360	0
178	20250516	161000	519668635	9360	9360	9360	9360	0
179	20250516	160900	519668635	9360	9360	9360	9360	0
180	20250516	160800	519668635	9360	9360	9360	9360	0
181	20250516	160700	519668635	9360	9360	9360	9360	0
182	20250516	160600	519668635	9360	9360	9360	9360	587
183	20250516	160500	519668635	9360	9360	9360	9360	0
184	20250516	160400	519668635	9360	9360	9360	9360	0
185	20250516	160300	519668635	9360	9360	9360	9360	0
186	20250516	160200	519668635	9360	9360	9360	9360	0
187	20250516	160100	519668635	9360	9360	9360	9360	0
188	20250516	160000	519668635	9360	9360	9360	9360	0
189	20250516	155900	519668635	9360	9360	9360	9360	0
190	20250516	155800	519668635	9360	9360	9360	9360	0
191	20250516	155700	519668635	9360	9360	9360	9360	0
192	20250516	155600	519668635	9360	9360	9360	9360	0
193	20250516	155500	519668635	9360	9360	9360	9360	0
194	20250516	155400	519668635	9360	9360	9360	9360	0
195	20250516	155300	519668635	9360	9360	9360	9360	0
196	20250516	155200	519668635	9360	9360	9360	9360	0
197	20250516	155100	519668635	9360	9360	9360	9360	0
198	20250516	155000	519668635	9360	9360	9360	9360	0
199	20250516	154900	519668635	9360	9360	9360	9360	0
200	20250516	154800	519668635	9360	9360	9360	9360	0
201	20250516	154700	519668635	9360	9360	9360	9360	0
202	20250516	154600	519668635	9360	9360	9360	9360	0
203	20250516	154500	519668635	9360	9360	9360	9360	0
204	20250516	154400	519668635	9360	9360	9360	9360	0
205	20250516	154300	519668635	9360	9360	9360	9360	0
206	20250516	154200	519668635	9360	9360	9360	9360	0
207	20250516	154100	519668635	9360	9360	9360	9360	0
208	20250516	154000	519668635	9360	9360	9360	9360	0
209	20250516	153900	519668635	9360	9360	9360	9360	0
210	20250516	153800	519668635	9360	9360	9360	9360	0
211	20250516	153700	519668635	9360	9360	9360	9360	0
212	20250516	153600	519668635	9360	9360	9360	9360	587
213	20250516	153500	519668635	9360	9360	9360	9360	0
214	20250516	153400	519668635	9360	9360	9360	9360	0
215	20250516	153300	519668635	9360	9360	9360	9360	0
216	20250516	153200	519668635	9360	9360	9360	9360	0
217	20250516	153100	519668635	9360	9360	9360	9360	0
218	20250516	153000	519668635	9360	9360	9360	9360	587
219	20250516	152900	514174315	9350	9350	9350	9350	0
220	20250516	152800	514174315	9350	9350	9350	9350	0
221	20250516	152700	514174315	9350	9350	9350	9350	0
222	20250516	152600	514174315	9350	9350	9350	9350	0
223	20250516	152500	514174315	9350	9350	9350	9350	0
224	20250516	152400	514174315	9350	9350	9350	9350	0
225	20250516	152300	514174315	9350	9350	9350	9350	0
226	20250516	152200	514174315	9350	9350	9350	9350	0
227	20250516	152100	514174315	9350	9350	9350	9350	0
228	20250516	152000	514174315	9350	9350	9350	9350	0
229	20250516	151900	514174315	9350	9280	9350	9280	262
230	20250516	151800	511739815	9280	9280	9280	9280	1
231	20250516	151700	511730535	9260	9260	9260	9260	1380
232	20250516	151600	498951735	9260	9270	9270	9260	1229
233	20250516	151500	487567695	9270	9270	9270	9270	151
234	20250516	151400	486167925	9260	9260	9260	9260	570
235	20250516	151300	480889725	9270	9270	9270	9270	100
236	20250516	151200	479962725	9270	9270	9270	9270	0
237	20250516	151100	479962725	9270	9260	9270	9260	141
238	20250516	151000	478656985	9280	9280	9280	9280	0
239	20250516	150900	478656985	9280	9280	9280	9280	0
240	20250516	150800	478656985	9280	9280	9280	9280	10
241	20250516	150700	478564185	9280	9280	9280	9280	213
242	20250516	150600	476587545	9280	9280	9280	9280	3
243	20250516	150500	476559705	9260	9260	9260	9260	132
244	20250516	150400	475337385	9270	9270	9270	9270	0
245	20250516	150300	475337385	9270	9270	9280	9270	644
246	20250516	150200	469367385	9280	9280	9280	9280	4
247	20250516	150100	469330265	9280	9280	9280	9280	342
248	20250516	150000	466156505	9300	9300	9300	9300	2
249	20250516	145900	466137905	9300	9300	9300	9300	20
250	20250516	145800	465951905	9270	9270	9270	9270	0
251	20250516	145700	465951905	9270	9270	9270	9270	0
252	20250516	145600	465951905	9270	9270	9270	9270	21
253	20250516	145500	465757235	9270	9270	9270	9270	114
254	20250516	145400	464700455	9270	9270	9270	9270	107
255	20250516	145300	463708565	9260	9260	9260	9260	0
256	20250516	145200	463708565	9260	9270	9270	9260	143
257	20250516	145100	462384355	9270	9260	9270	9260	104
258	20250516	145000	461420315	9260	9260	9270	9260	135
259	20250516	144900	460169725	9260	9260	9270	9260	64
260	20250516	144800	459576865	9270	9270	9270	9270	97
261	20250516	144700	458677675	9270	9270	9270	9270	0
262	20250516	144600	458677675	9270	9270	9270	9260	228
263	20250516	144500	456565315	9260	9270	9270	9260	11
264	20250516	144400	456463355	9270	9265	9270	9265	55
265	20250516	144300	455953555	9270	9280	9280	9270	437
266	20250516	144200	451901565	9280	9280	9280	9280	1
267	20250516	144100	451892285	9270	9270	9270	9270	0
268	20250516	144000	451892285	9270	9300	9300	9270	118
269	20250516	143900	450798395	9270	9270	9270	9270	1
270	20250516	143800	450789125	9270	9270	9270	9270	14
271	20250516	143700	450659345	9270	9280	9280	9270	186
272	20250516	143600	448934195	9290	9290	9290	9290	1
273	20250516	143500	448924905	9280	9280	9280	9280	117
274	20250516	143400	447839145	9270	9290	9290	9270	530
275	20250516	143300	442923175	9290	9290	9290	9290	200
276	20250516	143200	441065175	9290	9290	9290	9290	0
277	20250516	143100	441065175	9290	9290	9290	9290	1584
278	20250516	143000	426349815	9300	9300	9300	9300	204
279	20250516	142900	424452615	9330	9320	9330	9310	1560
280	20250516	142800	409928945	9325	9325	9325	9325	4
281	20250516	142700	409891645	9320	9330	9330	9320	52
282	20250516	142600	409406995	9330	9330	9330	9330	0
283	20250516	142500	409406995	9330	9330	9330	9330	199
284	20250516	142400	407550325	9330	9330	9330	9330	54
285	20250516	142300	407046505	9320	9320	9320	9320	0
286	20250516	142200	407046505	9320	9320	9320	9320	0
287	20250516	142100	407046505	9320	9320	9320	9320	0
288	20250516	142000	407046505	9320	9320	9320	9320	1
289	20250516	141900	407037185	9310	9310	9310	9310	4
290	20250516	141800	406999945	9320	9320	9320	9320	100
291	20250516	141700	406067945	9320	9320	9320	9320	0
292	20250516	141600	406067945	9320	9320	9320	9320	0
293	20250516	141500	406067945	9320	9320	9320	9320	233
294	20250516	141400	403896385	9360	9360	9360	9360	0
295	20250516	141300	403896385	9360	9360	9360	9360	0
296	20250516	141200	403896385	9360	9310	9360	9310	404
297	20250516	141100	400134945	9310	9320	9320	9310	5
298	20250516	141000	400088385	9320	9320	9320	9320	0
299	20250516	140900	400088385	9320	9320	9320	9320	0
300	20250516	140800	400088385	9320	9320	9320	9320	200
301	20250516	140700	398224385	9310	9320	9320	9310	450
302	20250516	140600	394031415	9330	9330	9330	9330	0
303	20250516	140500	394031415	9330	9330	9330	9330	93
304	20250516	140400	393163725	9330	9330	9330	9330	1
305	20250516	140300	393154395	9340	9340	9340	9340	1
306	20250516	140200	393145055	9330	9330	9330	9330	0
307	20250516	140100	393145055	9330	9330	9330	9330	30
308	20250516	140000	392865155	9320	9320	9320	9320	0
309	20250516	135900	392865155	9320	9320	9320	9320	0
310	20250516	135800	392865155	9320	9320	9320	9320	0
311	20250516	135700	392865155	9320	9320	9320	9320	0
312	20250516	135600	392865155	9320	9320	9320	9320	0
313	20250516	135500	392865155	9320	9320	9320	9320	0
314	20250516	135400	392865155	9320	9320	9320	9320	0
315	20250516	135300	392865155	9320	9320	9320	9320	160
316	20250516	135200	391373955	9320	9320	9320	9320	0
317	20250516	135100	391373955	9320	9320	9320	9320	0
318	20250516	135000	391373955	9320	9310	9330	9310	286
319	20250516	134900	388708295	9310	9330	9330	9310	1677
320	20250516	134800	373079075	9330	9330	9330	9330	0
321	20250516	134700	373079075	9330	9330	9330	9330	0
322	20250516	134600	373079075	9330	9330	9330	9330	0
323	20250516	134500	373079075	9330	9330	9330	9330	0
324	20250516	134400	373079075	9330	9350	9350	9330	123
325	20250516	134300	371929115	9340	9340	9340	9340	0
326	20250516	134200	371929115	9340	9340	9340	9340	0
327	20250516	134100	371929115	9340	9340	9340	9340	0
328	20250516	134000	371929115	9340	9340	9340	9340	0
329	20250516	133900	371929115	9340	9340	9340	9340	0
330	20250516	133800	371929115	9340	9340	9340	9340	0
331	20250516	133700	371929115	9340	9350	9350	9340	67
332	20250516	133600	371303255	9340	9340	9340	9340	66
333	20250516	133500	370686815	9350	9350	9350	9350	0
334	20250516	133400	370686815	9350	9350	9350	9350	0
335	20250516	133300	370686815	9350	9350	9350	9350	0
336	20250516	133200	370686815	9350	9360	9360	9350	47
337	20250516	133100	370247245	9360	9360	9360	9360	100
338	20250516	133000	369311245	9320	9330	9330	9320	284
339	20250516	132900	366662365	9360	9350	9360	9330	385
340	20250516	132800	363067255	9360	9360	9360	9350	618
341	20250516	132700	357283285	9370	9370	9370	9370	0
342	20250516	132600	357283285	9370	9370	9370	9370	234
343	20250516	132500	355090705	9360	9360	9360	9360	268
344	20250516	132400	352582225	9360	9360	9360	9360	0
345	20250516	132300	352582225	9360	9370	9370	9360	191
346	20250516	132200	350793685	9380	9380	9380	9380	1
347	20250516	132100	350784305	9380	9380	9380	9380	0
348	20250516	132000	350784305	9380	9380	9380	9380	0
349	20250516	131900	350784305	9380	9380	9380	9380	60
350	20250516	131800	350221505	9380	9380	9380	9380	0
351	20250516	131700	350221505	9380	9380	9380	9380	0
352	20250516	131600	350221505	9380	9380	9380	9380	0
353	20250516	131500	350221505	9380	9380	9380	9380	0
354	20250516	131400	350221505	9380	9380	9380	9380	5
355	20250516	131300	350174605	9390	9390	9390	9390	11
356	20250516	131200	350071315	9400	9400	9400	9400	0
357	20250516	131100	350071315	9400	9400	9420	9400	69
358	20250516	131000	349422505	9400	9390	9400	9390	135
359	20250516	130900	348154645	9380	9380	9380	9380	0
360	20250516	130800	348154645	9380	9380	9380	9380	0
361	20250516	130700	348154645	9380	9380	9380	9380	232
362	20250516	130600	345978485	9370	9370	9370	9370	8
363	20250516	130500	345903525	9370	9370	9370	9370	0
364	20250516	130400	345903525	9370	9370	9370	9370	6
365	20250516	130300	345847305	9370	9370	9370	9370	0
366	20250516	130200	345847305	9370	9370	9370	9370	0
367	20250516	130100	345847305	9370	9370	9370	9370	0
368	20250516	130000	345847305	9370	9370	9370	9370	12
369	20250516	125900	345734865	9350	9350	9350	9350	0
370	20250516	125800	345734865	9350	9350	9350	9350	0
371	20250516	125700	345734865	9350	9350	9350	9350	0
372	20250516	125600	345734865	9350	9350	9350	9350	946
373	20250516	125500	336889765	9350	9350	9350	9350	0
374	20250516	125400	336889765	9350	9360	9360	9350	100
375	20250516	125300	335954755	9350	9350	9350	9350	0
376	20250516	125200	335954755	9350	9350	9350	9350	0
377	20250516	125100	335954755	9350	9350	9350	9350	0
378	20250516	125000	335954755	9350	9350	9350	9350	11
379	20250516	124900	335851905	9350	9350	9350	9350	57
380	20250516	124800	335318955	9350	9350	9350	9340	298
381	20250516	124700	332534585	9350	9350	9350	9350	18
382	20250516	124600	332366285	9350	9360	9360	9350	3
383	20250516	124500	332338215	9350	9350	9350	9350	50
384	20250516	124400	331870715	9340	9340	9340	9340	1
385	20250516	124300	331861375	9350	9350	9350	9350	0
386	20250516	124200	331861375	9350	9350	9350	9350	0
387	20250516	124100	331861375	9350	9350	9350	9350	0
388	20250516	124000	331861375	9350	9350	9350	9350	0
389	20250516	123900	331861375	9350	9350	9350	9350	100
390	20250516	123800	330926375	9350	9350	9350	9350	0
391	20250516	123700	330926375	9350	9350	9350	9350	0
392	20250516	123600	330926375	9350	9350	9350	9350	10
393	20250516	123500	330832875	9350	9350	9350	9350	10
394	20250516	123400	330739375	9390	9390	9390	9390	16
395	20250516	123300	330589135	9350	9350	9350	9350	0
396	20250516	123200	330589135	9350	9350	9350	9350	0
397	20250516	123100	330589135	9350	9350	9350	9350	0
398	20250516	123000	330589135	9350	9350	9350	9350	0
399	20250516	122900	330589135	9350	9350	9350	9350	50
400	20250516	122800	330121635	9340	9340	9340	9340	0
401	20250516	122700	330121635	9340	9340	9340	9340	0
402	20250516	122600	330121635	9340	9340	9340	9340	0
403	20250516	122500	330121635	9340	9340	9340	9340	0
404	20250516	122400	330121635	9340	9340	9340	9340	0
405	20250516	122300	330121635	9340	9340	9340	9340	0
406	20250516	122200	330121635	9340	9340	9340	9340	0
407	20250516	122100	330121635	9340	9340	9340	9340	0
408	20250516	122000	330121635	9340	9340	9340	9340	0
409	20250516	121900	330121635	9340	9340	9340	9340	6
410	20250516	121800	330065595	9380	9380	9380	9380	0
411	20250516	121700	330065595	9380	9380	9380	9380	0
412	20250516	121600	330065595	9380	9380	9380	9380	288
413	20250516	121500	327364155	9380	9380	9380	9380	1
414	20250516	121400	327354775	9340	9340	9340	9340	0
415	20250516	121300	327354775	9340	9340	9340	9340	2
416	20250516	121200	327336095	9380	9380	9380	9380	0
417	20250516	121100	327336095	9380	9380	9380	9380	2
418	20250516	121000	327317335	9350	9350	9350	9350	0
419	20250516	120900	327317335	9350	9350	9350	9350	0
420	20250516	120800	327317335	9350	9380	9380	9350	13
421	20250516	120700	327195425	9340	9340	9340	9340	0
422	20250516	120600	327195425	9340	9340	9340	9340	48
423	20250516	120500	326747105	9350	9350	9350	9350	0
424	20250516	120400	326747105	9350	9350	9350	9350	0
425	20250516	120300	326747105	9350	9350	9350	9350	0
426	20250516	120200	326747105	9350	9350	9350	9350	0
427	20250516	120100	326747105	9350	9350	9350	9350	385
428	20250516	120000	323147355	9350	9350	9350	9350	30
429	20250516	115900	322866855	9350	9350	9350	9350	1
430	20250516	115800	322857505	9360	9360	9360	9360	140
431	20250516	115700	321547105	9350	9350	9350	9350	121
432	20250516	115600	320415755	9350	9350	9350	9350	436
433	20250516	115500	316339155	9350	9350	9350	9350	1
434	20250516	115400	316329805	9360	9360	9360	9360	0
435	20250516	115300	316329805	9360	9360	9360	9360	1
436	20250516	115200	316320445	9350	9350	9350	9350	2
437	20250516	115100	316301745	9370	9370	9370	9370	192
438	20250516	115000	314502705	9370	9370	9370	9370	0
439	20250516	114900	314502705	9370	9370	9370	9370	0
440	20250516	114800	314502705	9370	9370	9370	9370	0
441	20250516	114700	314502705	9370	9370	9370	9370	0
442	20250516	114600	314502705	9370	9380	9380	9370	103
443	20250516	114500	313537465	9380	9380	9380	9380	0
444	20250516	114400	313537465	9380	9380	9380	9380	20
445	20250516	114300	313349865	9370	9370	9370	9370	0
446	20250516	114200	313349865	9370	9380	9380	9370	30
447	20250516	114100	313068605	9390	9390	9390	9390	9
448	20250516	114000	312984095	9390	9390	9390	9390	0
449	20250516	113900	312984095	9390	9390	9390	9390	0
450	20250516	113800	312984095	9390	9390	9390	9390	11
451	20250516	113700	312880805	9370	9370	9370	9370	29
452	20250516	113600	312609075	9370	9370	9370	9370	0
453	20250516	113500	312609075	9370	9360	9370	9350	23
454	20250516	113400	312393595	9350	9350	9350	9350	0
455	20250516	113300	312393595	9350	9350	9350	9350	20
456	20250516	113200	312206595	9350	9360	9360	9350	528
457	20250516	113100	307264815	9370	9370	9370	9370	0
458	20250516	113000	307264815	9370	9370	9370	9370	1
459	20250516	112900	307255445	9400	9400	9400	9400	0
460	20250516	112800	307255445	9400	9400	9400	9400	0
461	20250516	112700	307255445	9400	9400	9400	9400	0
462	20250516	112600	307255445	9400	9400	9400	9400	0
463	20250516	112500	307255445	9400	9400	9400	9400	50
464	20250516	112400	306785445	9400	9400	9400	9400	0
465	20250516	112300	306785445	9400	9400	9400	9400	0
466	20250516	112200	306785445	9400	9400	9400	9400	0
467	20250516	112100	306785445	9400	9420	9420	9400	21
468	20250516	112000	306587745	9420	9420	9420	9420	26
469	20250516	111900	306342825	9400	9400	9400	9400	55
470	20250516	111800	305825825	9360	9360	9360	9360	0
471	20250516	111700	305825825	9360	9360	9360	9360	0
472	20250516	111600	305825825	9360	9360	9360	9360	12
473	20250516	111500	305713505	9380	9380	9380	9380	0
474	20250516	111400	305713505	9380	9380	9380	9380	4
475	20250516	111300	305675985	9390	9390	9390	9390	1
476	20250516	111200	305666595	9380	9380	9380	9380	0
477	20250516	111100	305666595	9380	9380	9380	9380	0
478	20250516	111000	305666595	9380	9380	9380	9380	0
479	20250516	110900	305666595	9380	9410	9410	9380	461
480	20250516	110800	301330695	9410	9410	9410	9410	0
481	20250516	110700	301330695	9410	9410	9410	9410	0
482	20250516	110600	301330695	9410	9400	9410	9400	1439
483	20250516	110500	287804085	9400	9400	9400	9400	0
484	20250516	110400	287804085	9400	9400	9400	9400	100
485	20250516	110300	286864085	9400	9390	9400	9390	266
486	20250516	110200	284364405	9390	9390	9390	9390	0
487	20250516	110100	284364405	9390	9390	9390	9390	0
488	20250516	110000	284364405	9390	9390	9390	9390	1
489	20250516	105900	284355015	9350	9390	9390	9350	11
490	20250516	105800	284252115	9390	9350	9390	9350	369
491	20250516	105700	280792225	9350	9350	9350	9350	0
492	20250516	105600	280792225	9350	9350	9350	9350	0
493	20250516	105500	280792225	9350	9350	9350	9350	0
494	20250516	105400	280792225	9350	9350	9350	9350	0
495	20250516	105300	280792225	9350	9350	9350	9350	0
496	20250516	105200	280792225	9350	9350	9350	9350	0
497	20250516	105100	280792225	9350	9380	9380	9350	93
498	20250516	105000	279922615	9320	9320	9320	9320	0
499	20250516	104900	279922615	9320	9320	9320	9320	0
500	20250516	104800	279922615	9320	9320	9320	9320	0
501	20250516	104700	279922615	9320	9320	9320	9320	0
502	20250516	104600	279922615	9320	9320	9320	9320	100
503	20250516	104500	278990615	9320	9320	9320	9320	0
504	20250516	104400	278990615	9320	9320	9320	9320	0
505	20250516	104300	278990615	9320	9320	9320	9320	10
506	20250516	104200	278897415	9320	9330	9330	9320	10
507	20250516	104100	278804175	9340	9350	9350	9340	435
508	20250516	104000	274739575	9350	9350	9350	9350	0
509	20250516	103900	274739575	9350	9350	9350	9350	26
510	20250516	103800	274496475	9350	9350	9350	9350	0
511	20250516	103700	274496475	9350	9370	9390	9350	17
512	20250516	103600	274337325	9370	9370	9370	9370	0
513	20250516	103500	274337325	9370	9390	9390	9360	201
514	20250516	103400	272452265	9340	9340	9340	9340	0
515	20250516	103300	272452265	9340	9340	9340	9340	0
516	20250516	103200	272452265	9340	9340	9340	9340	0
517	20250516	103100	272452265	9340	9340	9340	9340	0
518	20250516	103000	272452265	9340	9340	9340	9340	17
519	20250516	102900	272293485	9360	9360	9360	9360	0
520	20250516	102800	272293485	9360	9360	9360	9360	0
521	20250516	102700	272293485	9360	9360	9360	9360	0
522	20250516	102600	272293485	9360	9380	9380	9360	144
523	20250516	102500	270943305	9380	9380	9380	9380	0
524	20250516	102400	270943305	9380	9380	9380	9380	185
525	20250516	102300	269208005	9370	9330	9370	9330	395
526	20250516	102200	265519795	9310	9310	9310	9310	100
527	20250516	102100	264588795	9310	9310	9310	9310	0
528	20250516	102000	264588795	9310	9310	9310	9310	533
529	20250516	101900	259626565	9290	9290	9290	9290	102
530	20250516	101800	258678985	9280	9280	9280	9280	0
531	20250516	101700	258678985	9280	9280	9280	9280	0
532	20250516	101600	258678985	9280	9280	9280	9280	50
533	20250516	101500	258214985	9290	9300	9300	9260	1665
534	20250516	101400	242769495	9290	9290	9290	9290	0
535	20250516	101300	242769495	9290	9290	9290	9290	0
536	20250516	101200	242769495	9290	9290	9290	9290	66
537	20250516	101100	242156355	9290	9300	9340	9290	57
538	20250516	101000	241626395	9340	9330	9340	9330	40
539	20250516	100900	241252825	9330	9320	9330	9320	60
540	20250516	100800	240693045	9320	9320	9320	9320	29
541	20250516	100700	240422765	9320	9320	9320	9320	0
542	20250516	100600	240422765	9320	9320	9320	9320	62
543	20250516	100500	239844925	9320	9320	9320	9320	0
544	20250516	100400	239844925	9320	9320	9320	9320	0
545	20250516	100300	239844925	9320	9290	9320	9290	204
546	20250516	100200	237944365	9310	9280	9310	9280	209
547	20250516	100100	236002505	9270	9280	9280	9270	315
548	20250516	100000	233081665	9260	9280	9280	9260	160
549	20250516	095900	231599165	9290	9320	9320	9290	2481
550	20250516	095800	208512425	9330	9330	9330	9330	0
551	20250516	095700	208512425	9330	9330	9330	9330	479
552	20250516	095600	204043355	9330	9330	9330	9330	64
553	20250516	095500	203446235	9340	9360	9360	9340	295
554	20250516	095400	200690875	9360	9360	9360	9360	36
555	20250516	095300	200353915	9360	9360	9360	9360	6
556	20250516	095200	200297755	9355	9355	9355	9355	0
557	20250516	095100	200297755	9355	9350	9355	9340	128
558	20250516	095000	199100950	9340	9340	9340	9340	1
559	20250516	094900	199091610	9330	9350	9350	9330	123
560	20250516	094800	197942590	9350	9330	9350	9330	325
561	20250516	094700	194910040	9330	9330	9330	9330	214
562	20250516	094600	192913420	9330	9330	9330	9330	13
563	20250516	094500	192792130	9360	9360	9360	9360	1
564	20250516	094400	192782770	9360	9370	9370	9320	939
565	20250516	094300	184016210	9400	9400	9400	9400	0
566	20250516	094200	184016210	9400	9360	9400	9340	901
567	20250516	094100	175595540	9350	9350	9350	9350	0
568	20250516	094000	175595540	9350	9330	9350	9330	64
569	20250516	093900	174997540	9350	9360	9360	9340	227
570	20250516	093800	172874700	9400	9370	9400	9360	25
571	20250516	093700	172640220	9370	9380	9380	9370	366
572	20250516	093600	169210610	9390	9400	9400	9380	400
573	20250516	093500	165456550	9410	9410	9410	9410	1
574	20250516	093400	165447140	9400	9400	9400	9400	12
575	20250516	093300	165334340	9400	9400	9400	9400	257
576	20250516	093200	162918540	9390	9390	9390	9390	16
577	20250516	093100	162768300	9380	9400	9400	9380	723
578	20250516	093000	155981990	9400	9400	9400	9400	437
579	20250516	092900	151874190	9410	9450	9450	9410	215
580	20250516	092800	149850440	9400	9450	9450	9400	117
581	20250516	092700	148748930	9440	9440	9440	9440	0
582	20250516	092600	148748930	9440	9420	9440	9420	794
583	20250516	092500	141262910	9420	9420	9420	9420	19
584	20250516	092400	141083930	9370	9470	9470	9310	4682
585	20250516	092300	97103920	9480	9480	9480	9460	1661
586	20250516	092200	81362210	9500	9510	9510	9490	1957
587	20250516	092100	62774370	9500	9540	9540	9500	2892
588	20250516	092000	35260160	9540	9550	9550	9540	5
589	20250516	091900	35212430	9580	9580	9580	9580	65
590	20250516	091800	34589730	9570	9570	9570	9570	3
591	20250516	091700	34561020	9570	9570	9570	9570	0
592	20250516	091600	34561020	9570	9570	9570	9570	1
593	20250516	091500	34551450	9570	9570	9570	9570	16
594	20250516	091400	34398330	9570	9580	9580	9570	142
595	20250516	091300	33038420	9580	9570	9590	9525	347
596	20250516	091200	29723820	9510	9520	9520	9510	157
597	20250516	091100	28229480	9510	9510	9510	9510	0
598	20250516	091000	28229480	9510	9580	9580	9510	202
599	20250516	090900	26302230	9550	9570	9570	9550	11
600	20250516	090800	26197070	9580	9590	9590	9580	52
601	20250516	090700	25698890	9660	9650	9660	9650	18
602	20250516	090600	25525130	9590	9590	9590	9590	31
603	20250516	090500	25227840	9620	9640	9640	9620	103
604	20250516	090400	24234960	9640	9620	9700	9620	79
605	20250516	090300	23470860	9620	9560	9620	9560	153
606	20250516	090200	22003310	9580	9520	9580	9410	814
607	20250516	090100	14291540	9550	9560	9560	9550	98
608	20250516	090000	13355050	9560	9600	9690	9550	1392