KissMeData/060720/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	192300	767043485	9870	9870	9870	9870	2031
3	20250514	192200	767043485	9870	9870	9870	9870	0
4	20250514	192100	767043485	9870	9870	9870	9870	0
5	20250514	192000	767043485	9870	9870	9870	9870	0
6	20250514	191900	767043485	9870	9870	9870	9870	0
7	20250514	191800	767043485	9870	9870	9870	9870	0
8	20250514	191700	767043485	9870	9870	9870	9870	0
9	20250514	191600	767043485	9870	9870	9870	9870	0
10	20250514	191500	767043485	9870	9870	9870	9870	0
11	20250514	191400	767043485	9870	9870	9870	9870	0
12	20250514	191300	767043485	9870	9870	9870	9870	0
13	20250514	191200	767043485	9870	9870	9870	9870	0
14	20250514	191100	767043485	9870	9870	9870	9870	0
15	20250514	191000	767043485	9870	9870	9870	9870	0
16	20250514	190900	767043485	9870	9870	9870	9870	0
17	20250514	190800	767043485	9870	9870	9870	9870	0
18	20250514	190700	767043485	9870	9870	9870	9870	0
19	20250514	190600	767043485	9870	9870	9870	9870	0
20	20250514	190500	767043485	9870	9870	9870	9870	0
21	20250514	190400	767043485	9870	9870	9870	9870	0
22	20250514	190300	767043485	9870	9870	9870	9870	0
23	20250514	190200	767043485	9870	9870	9870	9870	0
24	20250514	190100	767043485	9870	9870	9870	9870	0
25	20250514	190000	767043485	9870	9870	9870	9870	0
26	20250514	185900	767043485	9870	9870	9870	9870	0
27	20250514	185800	767043485	9870	9870	9870	9870	0
28	20250514	185700	767043485	9870	9870	9870	9870	0
29	20250514	185600	767043485	9870	9870	9870	9870	0
30	20250514	185500	767043485	9870	9870	9870	9870	0
31	20250514	185400	767043485	9870	9870	9870	9870	0
32	20250514	185300	767043485	9870	9870	9870	9870	2031
33	20250514	185200	767043485	9870	9870	9870	9870	0
34	20250514	185100	767043485	9870	9870	9870	9870	0
35	20250514	185000	767043485	9870	9870	9870	9870	0
36	20250514	184900	767043485	9870	9870	9870	9870	0
37	20250514	184800	767043485	9870	9870	9870	9870	0
38	20250514	184700	767043485	9870	9870	9870	9870	0
39	20250514	184600	767043485	9870	9870	9870	9870	0
40	20250514	184500	767043485	9870	9870	9870	9870	0
41	20250514	184400	767043485	9870	9870	9870	9870	0
42	20250514	184300	767043485	9870	9870	9870	9870	0
43	20250514	184200	767043485	9870	9870	9870	9870	0
44	20250514	184100	767043485	9870	9870	9870	9870	0
45	20250514	184000	767043485	9870	9870	9870	9870	0
46	20250514	183900	767043485	9870	9870	9870	9870	0
47	20250514	183800	767043485	9870	9870	9870	9870	0
48	20250514	183700	767043485	9870	9870	9870	9870	0
49	20250514	183600	767043485	9870	9870	9870	9870	0
50	20250514	183500	767043485	9870	9870	9870	9870	0
51	20250514	183400	767043485	9870	9870	9870	9870	0
52	20250514	183300	767043485	9870	9870	9870	9870	0
53	20250514	183200	767043485	9870	9870	9870	9870	0
54	20250514	183100	767043485	9870	9870	9870	9870	0
55	20250514	183000	767043485	9870	9870	9870	9870	0
56	20250514	182900	767043485	9870	9870	9870	9870	0
57	20250514	182800	767043485	9870	9870	9870	9870	0
58	20250514	182700	767043485	9870	9870	9870	9870	0
59	20250514	182600	767043485	9870	9870	9870	9870	0
60	20250514	182500	767043485	9870	9870	9870	9870	0
61	20250514	182400	767043485	9870	9870	9870	9870	0
62	20250514	182300	767043485	9870	9870	9870	9870	2031
63	20250514	182200	767043485	9870	9870	9870	9870	0
64	20250514	182100	767043485	9870	9870	9870	9870	0
65	20250514	182000	767043485	9870	9870	9870	9870	0
66	20250514	181900	767043485	9870	9870	9870	9870	0
67	20250514	181800	767043485	9870	9870	9870	9870	0
68	20250514	181700	767043485	9870	9870	9870	9870	0
69	20250514	181600	767043485	9870	9870	9870	9870	0
70	20250514	181500	767043485	9870	9870	9870	9870	0
71	20250514	181400	767043485	9870	9870	9870	9870	0
72	20250514	181300	767043485	9870	9870	9870	9870	0
73	20250514	181200	767043485	9870	9870	9870	9870	0
74	20250514	181100	767043485	9870	9870	9870	9870	0
75	20250514	181000	767043485	9870	9870	9870	9870	0
76	20250514	180900	767043485	9870	9870	9870	9870	0
77	20250514	180800	767043485	9870	9870	9870	9870	0
78	20250514	180700	767043485	9870	9870	9870	9870	0
79	20250514	180600	767043485	9870	9870	9870	9870	0
80	20250514	180500	767043485	9870	9870	9870	9870	0
81	20250514	180400	767043485	9870	9870	9870	9870	0
82	20250514	180300	767043485	9870	9870	9870	9870	0
83	20250514	180200	767043485	9870	9870	9870	9870	0
84	20250514	180100	767043485	9870	9870	9870	9870	0
85	20250514	180000	767043485	9870	9870	9870	9870	0
86	20250514	175900	767043485	9870	9870	9870	9870	0
87	20250514	175800	767043485	9870	9870	9870	9870	0
88	20250514	175700	767043485	9870	9870	9870	9870	0
89	20250514	175600	767043485	9870	9870	9870	9870	0
90	20250514	175500	767043485	9870	9870	9870	9870	0
91	20250514	175400	767043485	9870	9870	9870	9870	0
92	20250514	175300	767043485	9870	9870	9870	9870	2031
93	20250514	175200	767043485	9870	9870	9870	9870	0
94	20250514	175100	767043485	9870	9870	9870	9870	0
95	20250514	175000	767043485	9870	9870	9870	9870	0
96	20250514	174900	767043485	9870	9870	9870	9870	0
97	20250514	174800	767043485	9870	9870	9870	9870	0
98	20250514	174700	767043485	9870	9870	9870	9870	0
99	20250514	174600	767043485	9870	9870	9870	9870	0
100	20250514	174500	767043485	9870	9870	9870	9870	0
101	20250514	174400	767043485	9870	9870	9870	9870	0
102	20250514	174300	767043485	9870	9870	9870	9870	0
103	20250514	174200	767043485	9870	9870	9870	9870	0
104	20250514	174100	767043485	9870	9870	9870	9870	0
105	20250514	174000	767043485	9870	9870	9870	9870	0
106	20250514	173900	767043485	9870	9870	9870	9870	0
107	20250514	173800	767043485	9870	9870	9870	9870	0
108	20250514	173700	767043485	9870	9870	9870	9870	0
109	20250514	173600	767043485	9870	9870	9870	9870	0
110	20250514	173500	767043485	9870	9870	9870	9870	0
111	20250514	173400	767043485	9870	9870	9870	9870	0
112	20250514	173300	767043485	9870	9870	9870	9870	0
113	20250514	173200	767043485	9870	9870	9870	9870	0
114	20250514	173100	767043485	9870	9870	9870	9870	0
115	20250514	173000	767043485	9870	9870	9870	9870	0
116	20250514	172900	767043485	9870	9870	9870	9870	0
117	20250514	172800	767043485	9870	9870	9870	9870	0
118	20250514	172700	767043485	9870	9870	9870	9870	0
119	20250514	172600	767043485	9870	9870	9870	9870	0
120	20250514	172500	767043485	9870	9870	9870	9870	0
121	20250514	172400	767043485	9870	9870	9870	9870	0
122	20250514	172300	767043485	9870	9870	9870	9870	2031
123	20250514	172200	767043485	9870	9870	9870	9870	0
124	20250514	172100	767043485	9870	9870	9870	9870	0
125	20250514	172000	767043485	9870	9870	9870	9870	0
126	20250514	171900	767043485	9870	9870	9870	9870	0
127	20250514	171800	767043485	9870	9870	9870	9870	0
128	20250514	171700	767043485	9870	9870	9870	9870	0
129	20250514	171600	767043485	9870	9870	9870	9870	0
130	20250514	171500	767043485	9870	9870	9870	9870	0
131	20250514	171400	767043485	9870	9870	9870	9870	0
132	20250514	171300	767043485	9870	9870	9870	9870	0
133	20250514	171200	767043485	9870	9870	9870	9870	0
134	20250514	171100	767043485	9870	9870	9870	9870	0
135	20250514	171000	767043485	9870	9870	9870	9870	0
136	20250514	170900	767043485	9870	9870	9870	9870	0
137	20250514	170800	767043485	9870	9870	9870	9870	0
138	20250514	170700	767043485	9870	9870	9870	9870	0
139	20250514	170600	767043485	9870	9870	9870	9870	0
140	20250514	170500	767043485	9870	9870	9870	9870	0
141	20250514	170400	767043485	9870	9870	9870	9870	0
142	20250514	170300	767043485	9870	9870	9870	9870	0
143	20250514	170200	767043485	9870	9870	9870	9870	0
144	20250514	170100	767043485	9870	9870	9870	9870	0
145	20250514	170000	767043485	9870	9870	9870	9870	0
146	20250514	165900	767043485	9870	9870	9870	9870	0
147	20250514	165800	767043485	9870	9870	9870	9870	0
148	20250514	165700	767043485	9870	9870	9870	9870	0
149	20250514	165600	767043485	9870	9870	9870	9870	0
150	20250514	165500	767043485	9870	9870	9870	9870	0
151	20250514	165400	767043485	9870	9870	9870	9870	0
152	20250514	165300	767043485	9870	9870	9870	9870	2031
153	20250514	165200	767043485	9870	9870	9870	9870	0
154	20250514	165100	767043485	9870	9870	9870	9870	0
155	20250514	165000	767043485	9870	9870	9870	9870	0
156	20250514	164900	767043485	9870	9870	9870	9870	0
157	20250514	164800	767043485	9870	9870	9870	9870	0
158	20250514	164700	767043485	9870	9870	9870	9870	0
159	20250514	164600	767043485	9870	9870	9870	9870	0
160	20250514	164500	767043485	9870	9870	9870	9870	0
161	20250514	164400	767043485	9870	9870	9870	9870	0
162	20250514	164300	767043485	9870	9870	9870	9870	0
163	20250514	164200	767043485	9870	9870	9870	9870	0
164	20250514	164100	767043485	9870	9870	9870	9870	0
165	20250514	164000	767043485	9870	9870	9870	9870	0
166	20250514	163900	767043485	9870	9870	9870	9870	0
167	20250514	163800	767043485	9870	9870	9870	9870	0
168	20250514	163700	767043485	9870	9870	9870	9870	0
169	20250514	163600	767043485	9870	9870	9870	9870	0
170	20250514	163500	767043485	9870	9870	9870	9870	0
171	20250514	163400	767043485	9870	9870	9870	9870	0
172	20250514	163300	767043485	9870	9870	9870	9870	0
173	20250514	163200	767043485	9870	9870	9870	9870	0
174	20250514	163100	767043485	9870	9870	9870	9870	0
175	20250514	163000	767043485	9870	9870	9870	9870	0
176	20250514	162900	767043485	9870	9870	9870	9870	0
177	20250514	162800	767043485	9870	9870	9870	9870	0
178	20250514	162700	767043485	9870	9870	9870	9870	0
179	20250514	162600	767043485	9870	9870	9870	9870	0
180	20250514	162500	767043485	9870	9870	9870	9870	0
181	20250514	162400	767043485	9870	9870	9870	9870	0
182	20250514	162300	767043485	9870	9870	9870	9870	2031
183	20250514	162200	767043485	9870	9870	9870	9870	0
184	20250514	162100	767043485	9870	9870	9870	9870	0
185	20250514	162000	767043485	9870	9870	9870	9870	0
186	20250514	161900	767043485	9870	9870	9870	9870	0
187	20250514	161800	767043485	9870	9870	9870	9870	0
188	20250514	161700	767043485	9870	9870	9870	9870	0
189	20250514	161600	767043485	9870	9870	9870	9870	0
190	20250514	161500	767043485	9870	9870	9870	9870	0
191	20250514	161400	767043485	9870	9870	9870	9870	0
192	20250514	161300	767043485	9870	9870	9870	9870	0
193	20250514	161200	767043485	9870	9870	9870	9870	0
194	20250514	161100	767043485	9870	9870	9870	9870	0
195	20250514	161000	767043485	9870	9870	9870	9870	0
196	20250514	160900	767043485	9870	9870	9870	9870	0
197	20250514	160800	767043485	9870	9870	9870	9870	0
198	20250514	160700	767043485	9870	9870	9870	9870	0
199	20250514	160600	767043485	9870	9870	9870	9870	0
200	20250514	160500	767043485	9870	9870	9870	9870	0
201	20250514	160400	767043485	9870	9870	9870	9870	0
202	20250514	160300	767043485	9870	9870	9870	9870	0
203	20250514	160200	767043485	9870	9870	9870	9870	0
204	20250514	160100	767043485	9870	9870	9870	9870	0
205	20250514	160000	767043485	9870	9870	9870	9870	0
206	20250514	155900	767043485	9870	9870	9870	9870	0
207	20250514	155800	767043485	9870	9870	9870	9870	0
208	20250514	155700	767043485	9870	9870	9870	9870	0
209	20250514	155600	767043485	9870	9870	9870	9870	0
210	20250514	155500	767043485	9870	9870	9870	9870	0
211	20250514	155400	767043485	9870	9870	9870	9870	0
212	20250514	155300	767043485	9870	9870	9870	9870	2031
213	20250514	155200	767043485	9870	9870	9870	9870	0
214	20250514	155100	767043485	9870	9870	9870	9870	0
215	20250514	155000	767043485	9870	9870	9870	9870	0
216	20250514	154900	767043485	9870	9870	9870	9870	0
217	20250514	154800	767043485	9870	9870	9870	9870	0
218	20250514	154700	767043485	9870	9870	9870	9870	0
219	20250514	154600	767043485	9870	9870	9870	9870	0
220	20250514	154500	767043485	9870	9870	9870	9870	0
221	20250514	154400	767043485	9870	9870	9870	9870	0
222	20250514	154300	767043485	9870	9870	9870	9870	0
223	20250514	154200	767043485	9870	9870	9870	9870	0
224	20250514	154100	767043485	9870	9870	9870	9870	0
225	20250514	154000	767043485	9870	9870	9870	9870	0
226	20250514	153900	767043485	9870	9870	9870	9870	0
227	20250514	153800	767043485	9870	9870	9870	9870	0
228	20250514	153700	767043485	9870	9870	9870	9870	0
229	20250514	153600	767043485	9870	9870	9870	9870	0
230	20250514	153500	767043485	9870	9870	9870	9870	0
231	20250514	153400	767043485	9870	9870	9870	9870	0
232	20250514	153300	767043485	9870	9870	9870	9870	0
233	20250514	153200	767043485	9870	9870	9870	9870	0
234	20250514	153100	767043485	9870	9870	9870	9870	0
235	20250514	153000	767043485	9870	9870	9870	9870	2031
236	20250514	152900	746997515	9850	9850	9850	9850	0
237	20250514	152800	746997515	9850	9850	9850	9850	0
238	20250514	152700	746997515	9850	9850	9850	9850	0
239	20250514	152600	746997515	9850	9850	9850	9850	0
240	20250514	152500	746997515	9850	9850	9850	9850	0
241	20250514	152400	746997515	9850	9850	9850	9850	0
242	20250514	152300	746997515	9850	9850	9850	9850	0
243	20250514	152200	746997515	9850	9850	9850	9850	0
244	20250514	152100	746997515	9850	9850	9850	9850	0
245	20250514	152000	746997515	9850	9850	9850	9850	0
246	20250514	151900	746997515	9850	9850	9860	9850	320
247	20250514	151800	743845505	9850	9850	9850	9850	70
248	20250514	151700	743156005	9850	9840	9850	9840	236
249	20250514	151600	740833645	9830	9840	9840	9830	146
250	20250514	151500	739397535	9850	9830	9850	9830	646
251	20250514	151400	733042015	9830	9830	9830	9830	1
252	20250514	151300	733032185	9830	9830	9850	9830	252
253	20250514	151200	730554905	9830	9830	9850	9830	127
254	20250514	151100	729306395	9830	9830	9830	9830	33
255	20250514	151000	728982005	9850	9830	9850	9830	36
256	20250514	150900	728628005	9830	9850	9850	9830	59
257	20250514	150800	728046875	9830	9830	9830	9830	2
258	20250514	150700	728027215	9830	9830	9830	9830	2
259	20250514	150600	728007555	9860	9850	9860	9850	16
260	20250514	150500	727849945	9850	9830	9850	9830	108
261	20250514	150400	726788185	9830	9830	9830	9830	1
262	20250514	150300	726778355	9840	9840	9840	9840	6
263	20250514	150200	726719315	9840	9830	9840	9830	2
264	20250514	150100	726699645	9850	9850	9850	9850	0
265	20250514	150000	726699645	9850	9850	9850	9850	5
266	20250514	145900	726650395	9850	9850	9860	9850	72
267	20250514	145800	725941145	9850	9850	9850	9850	15
268	20250514	145700	725793395	9850	9830	9850	9820	252
269	20250514	145600	723318585	9840	9840	9840	9840	1
270	20250514	145500	723308745	9850	9850	9850	9850	0
271	20250514	145400	723308745	9850	9820	9850	9820	6
272	20250514	145300	723249705	9850	9850	9850	9850	33
273	20250514	145200	722924655	9850	9820	9850	9820	3
274	20250514	145100	722895135	9850	9850	9850	9850	60
275	20250514	145000	722304135	9850	9850	9850	9850	30
276	20250514	144900	722008635	9850	9830	9850	9820	162
277	20250514	144800	720417285	9850	9840	9850	9840	18
278	20250514	144700	720240135	9850	9850	9860	9850	165
279	20250514	144600	718614835	9860	9860	9860	9860	1
280	20250514	144500	718604975	9860	9850	9860	9850	63
281	20250514	144400	717983895	9850	9830	9850	9810	1038
282	20250514	144300	707787665	9850	9850	9850	9850	0
283	20250514	144200	707787665	9850	9840	9850	9840	53
284	20250514	144100	707265735	9860	9860	9860	9860	0
285	20250514	144000	707265735	9860	9830	9860	9830	94
286	20250514	143900	706341625	9830	9830	9830	9830	1
287	20250514	143800	706331795	9860	9840	9870	9830	722
288	20250514	143700	699217505	9830	9830	9840	9830	26
289	20250514	143600	698961885	9830	9830	9830	9830	0
290	20250514	143500	698961885	9830	9830	9830	9830	0
291	20250514	143400	698961885	9830	9830	9830	9830	1
292	20250514	143300	698952055	9830	9830	9830	9830	0
293	20250514	143200	698952055	9830	9830	9830	9830	2
294	20250514	143100	698932395	9830	9830	9830	9830	0
295	20250514	143000	698932395	9830	9830	9830	9830	0
296	20250514	142900	698932395	9830	9840	9840	9830	6
297	20250514	142800	698873365	9840	9840	9840	9840	36
298	20250514	142700	698519125	9840	9840	9840	9840	1
299	20250514	142600	698509285	9850	9850	9850	9850	0
300	20250514	142500	698509285	9850	9850	9850	9850	75
301	20250514	142400	697770535	9860	9840	9860	9840	875
302	20250514	142300	689151415	9830	9830	9830	9830	1
303	20250514	142200	689141585	9830	9830	9830	9830	7
304	20250514	142100	689072775	9840	9830	9840	9830	38
305	20250514	142000	688699145	9840	9810	9840	9810	18
306	20250514	141900	688522055	9840	9840	9840	9840	0
307	20250514	141800	688522055	9840	9840	9840	9840	0
308	20250514	141700	688522055	9840	9810	9840	9810	3
309	20250514	141600	688492565	9840	9840	9840	9840	101
310	20250514	141500	687498725	9810	9810	9810	9810	1
311	20250514	141400	687488915	9850	9850	9850	9850	2
312	20250514	141300	687469215	9840	9830	9840	9830	63
313	20250514	141200	686849595	9810	9810	9810	9810	280
314	20250514	141100	684102795	9820	9840	9840	9820	252
315	20250514	141000	681626795	9840	9820	9840	9820	5
316	20250514	140900	681577655	9840	9840	9840	9840	0
317	20250514	140800	681577655	9840	9840	9840	9840	97
318	20250514	140700	680623175	9820	9840	9840	9820	10
319	20250514	140600	680524795	9840	9840	9840	9820	226
320	20250514	140500	678303955	9840	9820	9840	9820	3
321	20250514	140400	678274455	9820	9820	9820	9820	0
322	20250514	140300	678274455	9820	9820	9820	9820	0
323	20250514	140200	678274455	9820	9820	9820	9820	1
324	20250514	140100	678264635	9840	9840	9840	9840	0
325	20250514	140000	678264635	9840	9820	9840	9820	3
326	20250514	135900	678235135	9840	9830	9840	9830	52
327	20250514	135800	677723955	9820	9820	9820	9820	146
328	20250514	135700	676290235	9820	9820	9820	9820	2
329	20250514	135600	676270595	9830	9830	9830	9830	170
330	20250514	135500	674599495	9820	9840	9840	9820	781
331	20250514	135400	666921005	9850	9850	9850	9850	0
332	20250514	135300	666921005	9850	9850	9850	9850	51
333	20250514	135200	666418655	9840	9840	9840	9840	130
334	20250514	135100	665139455	9840	9840	9840	9840	30
335	20250514	135000	664844255	9830	9830	9830	9830	1
336	20250514	134900	664834425	9850	9840	9850	9840	289
337	20250514	134800	661990405	9840	9840	9840	9840	60
338	20250514	134700	661400005	9830	9830	9830	9830	52
339	20250514	134600	660888845	9840	9850	9850	9840	60
340	20250514	134500	660298345	9840	9840	9840	9840	1
341	20250514	134400	660288505	9840	9870	9870	9840	1071
342	20250514	134300	649748295	9860	9860	9860	9860	36
343	20250514	134200	649393335	9860	9870	9870	9860	31
344	20250514	134100	649087375	9860	9860	9860	9860	115
345	20250514	134000	647953475	9870	9850	9870	9850	11
346	20250514	133900	647844925	9850	9850	9850	9850	27
347	20250514	133800	647578975	9850	9850	9850	9850	2
348	20250514	133700	647559275	9870	9870	9870	9870	62
349	20250514	133600	646947335	9870	9870	9870	9860	579
350	20250514	133500	641236605	9860	9860	9860	9860	23
351	20250514	133400	641009825	9870	9860	9870	9860	161
352	20250514	133300	639422255	9860	9860	9870	9860	30
353	20250514	133200	639126435	9860	9860	9860	9850	515
354	20250514	133100	634053505	9870	9840	9870	9840	808
355	20250514	133000	626091635	9840	9840	9840	9840	1
356	20250514	132900	626081795	9850	9850	9850	9850	1
357	20250514	132800	626071945	9850	9830	9850	9830	3
358	20250514	132700	626042415	9830	9830	9830	9830	113
359	20250514	132600	624931625	9830	9830	9830	9830	0
360	20250514	132500	624931625	9830	9830	9830	9830	386
361	20250514	132400	621137245	9850	9840	9850	9840	450
362	20250514	132300	616708785	9850	9850	9850	9850	179
363	20250514	132200	614945635	9860	9860	9860	9860	0
364	20250514	132100	614945635	9860	9860	9860	9860	11
365	20250514	132000	614837175	9850	9870	9870	9840	1004
366	20250514	131900	604945105	9880	9880	9880	9880	30
367	20250514	131800	604648705	9870	9850	9890	9850	8581
368	20250514	131700	520029725	9830	9830	9830	9830	0
369	20250514	131600	520029725	9830	9830	9830	9830	0
370	20250514	131500	520029725	9830	9850	9850	9830	9
371	20250514	131400	519941235	9850	9850	9850	9850	28
372	20250514	131300	519665435	9830	9830	9860	9830	328
373	20250514	131200	516434735	9850	9850	9850	9850	10
374	20250514	131100	516336235	9830	9830	9830	9830	0
375	20250514	131000	516336235	9830	9830	9830	9830	1
376	20250514	130900	516326405	9830	9830	9830	9830	0
377	20250514	130800	516326405	9830	9830	9830	9830	1
378	20250514	130700	516316575	9840	9840	9840	9840	64
379	20250514	130600	515686815	9840	9840	9840	9840	248
380	20250514	130500	513246495	9840	9840	9860	9840	584
381	20250514	130400	507494605	9850	9840	9850	9840	232
382	20250514	130300	505211555	9840	9840	9840	9840	1
383	20250514	130200	505201715	9850	9850	9850	9850	2
384	20250514	130100	505182015	9840	9850	9850	9840	67
385	20250514	130000	504522715	9840	9840	9840	9840	0
386	20250514	125900	504522715	9840	9840	9840	9840	6
387	20250514	125800	504463675	9840	9840	9840	9840	20
388	20250514	125700	504266875	9850	9850	9850	9850	20
389	20250514	125600	504069875	9850	9840	9850	9840	100
390	20250514	125500	503085375	9850	9850	9850	9850	0
391	20250514	125400	503085375	9850	9850	9850	9850	2
392	20250514	125300	503065675	9840	9850	9850	9840	17
393	20250514	125200	502898385	9840	9840	9840	9840	0
394	20250514	125100	502898385	9840	9840	9840	9840	58
395	20250514	125000	502327665	9850	9850	9850	9850	0
396	20250514	124900	502327665	9850	9850	9850	9850	0
397	20250514	124800	502327665	9850	9850	9850	9850	0
398	20250514	124700	502327665	9850	9850	9850	9850	10
399	20250514	124600	502229165	9860	9850	9860	9850	206
400	20250514	124500	500199925	9850	9850	9850	9850	77
401	20250514	124400	499441475	9850	9860	9860	9830	525
402	20250514	124300	494275595	9860	9860	9860	9860	0
403	20250514	124200	494275595	9860	9860	9860	9860	0
404	20250514	124100	494275595	9860	9850	9860	9850	29
405	20250514	124000	493989855	9860	9850	9860	9850	125
406	20250514	123900	492758285	9850	9850	9850	9850	17
407	20250514	123800	492590835	9850	9850	9850	9850	0
408	20250514	123700	492590835	9850	9850	9850	9850	0
409	20250514	123600	492590835	9850	9850	9850	9850	2
410	20250514	123500	492571135	9850	9850	9850	9850	0
411	20250514	123400	492571135	9850	9850	9850	9850	50
412	20250514	123300	492078635	9860	9860	9860	9860	0
413	20250514	123200	492078635	9860	9860	9860	9860	0
414	20250514	123100	492078635	9860	9860	9860	9860	28
415	20250514	123000	491802555	9850	9850	9850	9850	460
416	20250514	122900	487271555	9850	9840	9850	9840	369
417	20250514	122800	483640425	9850	9850	9850	9850	0
418	20250514	122700	483640425	9850	9850	9850	9850	0
419	20250514	122600	483640425	9850	9845	9850	9840	123
420	20250514	122500	482429955	9850	9850	9850	9850	56
421	20250514	122400	481878355	9850	9850	9850	9850	0
422	20250514	122300	481878355	9850	9850	9850	9850	0
423	20250514	122200	481878355	9850	9850	9850	9850	0
424	20250514	122100	481878355	9850	9850	9850	9850	3
425	20250514	122000	481848805	9850	9850	9850	9850	0
426	20250514	121900	481848805	9850	9850	9850	9850	1
427	20250514	121800	481838955	9850	9850	9850	9850	1
428	20250514	121700	481829105	9850	9850	9850	9850	0
429	20250514	121600	481829105	9850	9850	9850	9850	0
430	20250514	121500	481829105	9850	9850	9850	9850	3
431	20250514	121400	481799555	9850	9850	9850	9850	0
432	20250514	121300	481799555	9850	9850	9850	9850	51
433	20250514	121200	481297205	9840	9840	9840	9840	0
434	20250514	121100	481297205	9840	9850	9850	9840	37
435	20250514	121000	480932855	9840	9840	9840	9840	0
436	20250514	120900	480932855	9840	9840	9840	9840	1
437	20250514	120800	480923015	9850	9850	9850	9850	0
438	20250514	120700	480923015	9850	9850	9850	9850	0
439	20250514	120600	480923015	9850	9850	9850	9850	71
440	20250514	120500	480223665	9860	9860	9860	9860	0
441	20250514	120400	480223665	9860	9850	9860	9850	115
442	20250514	120300	479090895	9850	9850	9850	9850	0
443	20250514	120200	479090895	9850	9850	9860	9850	186
444	20250514	120100	477258755	9850	9850	9850	9850	0
445	20250514	120000	477258755	9850	9850	9850	9850	338
446	20250514	115900	473929455	9850	9850	9850	9850	0
447	20250514	115800	473929455	9850	9850	9850	9850	0
448	20250514	115700	473929455	9850	9850	9850	9850	1
449	20250514	115600	473919605	9850	9850	9850	9850	0
450	20250514	115500	473919605	9850	9840	9850	9840	40
451	20250514	115400	473525815	9840	9840	9840	9840	0
452	20250514	115300	473525815	9840	9850	9850	9840	302
453	20250514	115200	470554115	9860	9860	9860	9860	0
454	20250514	115100	470554115	9860	9860	9860	9860	2
455	20250514	115000	470534395	9860	9860	9860	9860	4
456	20250514	114900	470494955	9860	9860	9860	9860	0
457	20250514	114800	470494955	9860	9860	9860	9860	27
458	20250514	114700	470228735	9860	9860	9860	9860	1148
459	20250514	114600	458909455	9860	9850	9860	9850	537
460	20250514	114500	453617315	9840	9840	9840	9840	1
461	20250514	114400	453607475	9850	9840	9850	9840	24
462	20250514	114300	453371305	9840	9850	9860	9840	730
463	20250514	114200	446182345	9840	9840	9840	9840	21
464	20250514	114100	445975705	9840	9840	9840	9840	0
465	20250514	114000	445975705	9840	9840	9840	9840	1
466	20250514	113900	445965865	9840	9845	9850	9840	169
467	20250514	113800	444301470	9840	9840	9840	9840	0
468	20250514	113700	444301470	9840	9840	9840	9840	50
469	20250514	113600	443809470	9840	9840	9840	9840	0
470	20250514	113500	443809470	9840	9840	9840	9840	1
471	20250514	113400	443799630	9840	9840	9840	9840	10
472	20250514	113300	443701230	9850	9850	9850	9850	0
473	20250514	113200	443701230	9850	9830	9850	9830	1237
474	20250514	113100	431529320	9840	9840	9840	9840	0
475	20250514	113000	431529320	9840	9840	9840	9840	0
476	20250514	112900	431529320	9840	9840	9840	9840	0
477	20250514	112800	431529320	9840	9840	9840	9840	0
478	20250514	112700	431529320	9840	9840	9840	9840	25
479	20250514	112600	431283320	9840	9840	9840	9840	0
480	20250514	112500	431283320	9840	9840	9840	9840	4
481	20250514	112400	431243960	9820	9830	9830	9820	17
482	20250514	112300	431076980	9840	9840	9840	9840	0
483	20250514	112200	431076980	9840	9840	9840	9840	0
484	20250514	112100	431076980	9840	9840	9840	9840	287
485	20250514	112000	428252900	9830	9830	9830	9830	23
486	20250514	111900	428026810	9830	9830	9830	9830	31
487	20250514	111800	427722080	9830	9820	9830	9820	4
488	20250514	111700	427682780	9830	9830	9830	9830	14
489	20250514	111600	427545160	9840	9840	9840	9840	7
490	20250514	111500	427476280	9840	9840	9840	9840	2
491	20250514	111400	427456600	9830	9830	9830	9830	0
492	20250514	111300	427456600	9830	9830	9830	9830	156
493	20250514	111200	425923120	9830	9820	9830	9820	3
494	20250514	111100	425893640	9830	9820	9830	9820	241
495	20250514	111000	423527010	9820	9820	9820	9820	83
496	20250514	110900	422711950	9820	9820	9820	9820	306
497	20250514	110800	419707030	9820	9820	9820	9820	0
498	20250514	110700	419707030	9820	9820	9820	9820	0
499	20250514	110600	419707030	9820	9830	9830	9820	140
500	20250514	110500	418332040	9830	9830	9830	9830	0
501	20250514	110400	418332040	9830	9830	9830	9830	20
502	20250514	110300	418135440	9830	9830	9840	9830	345
503	20250514	110200	414743610	9830	9830	9830	9830	0
504	20250514	110100	414743610	9830	9830	9830	9830	0
505	20250514	110000	414743610	9830	9830	9830	9830	0
506	20250514	105900	414743610	9830	9820	9830	9820	199
507	20250514	105800	412788610	9830	9810	9830	9810	194
508	20250514	105700	410885190	9830	9800	9830	9790	3218
509	20250514	105600	379359730	9800	9800	9800	9800	9
510	20250514	105500	379271530	9800	9800	9800	9800	118
511	20250514	105400	378115130	9810	9800	9810	9800	6891
512	20250514	105300	310533830	9800	9800	9800	9800	64
513	20250514	105200	309906630	9800	9800	9800	9800	156
514	20250514	105100	308377830	9800	9800	9800	9800	30
515	20250514	105000	308083830	9810	9810	9810	9810	0
516	20250514	104900	308083830	9810	9810	9810	9810	24
517	20250514	104800	307848390	9800	9810	9810	9800	124
518	20250514	104700	306632940	9800	9800	9800	9800	0
519	20250514	104600	306632940	9800	9810	9810	9800	2777
520	20250514	104500	279390580	9810	9810	9810	9800	376
521	20250514	104400	275705700	9810	9800	9810	9800	116
522	20250514	104300	274568880	9810	9810	9810	9810	0
523	20250514	104200	274568880	9810	9810	9810	9810	1
524	20250514	104100	274559070	9790	9780	9790	9780	462
525	20250514	104000	270036510	9780	9780	9780	9780	0
526	20250514	103900	270036510	9780	9780	9780	9780	2
527	20250514	103800	270016950	9820	9820	9820	9820	0
528	20250514	103700	270016950	9820	9820	9820	9820	0
529	20250514	103600	270016950	9820	9850	9850	9820	426
530	20250514	103500	265827170	9850	9780	9850	9780	10848
531	20250514	103400	159493820	9780	9770	9780	9770	343
532	20250514	103300	156142280	9790	9790	9790	9790	0
533	20250514	103200	156142280	9790	9790	9790	9790	0
534	20250514	103100	156142280	9790	9790	9790	9790	0
535	20250514	103000	156142280	9790	9790	9790	9790	1
536	20250514	102900	156132490	9790	9790	9790	9790	0
537	20250514	102800	156132490	9790	9790	9790	9790	4
538	20250514	102700	156093330	9790	9790	9790	9790	0
539	20250514	102600	156093330	9790	9770	9790	9760	379
540	20250514	102500	152391410	9800	9800	9800	9800	53
541	20250514	102400	151872010	9800	9800	9800	9800	0
542	20250514	102300	151872010	9800	9770	9800	9770	51
543	20250514	102200	151373710	9790	9790	9790	9790	0
544	20250514	102100	151373710	9790	9770	9800	9770	907
545	20250514	102000	142498920	9770	9770	9770	9770	6
546	20250514	101900	142440300	9770	9770	9770	9770	0
547	20250514	101800	142440300	9770	9770	9770	9770	107
548	20250514	101700	141394910	9810	9810	9810	9810	0
549	20250514	101600	141394910	9810	9810	9810	9810	0
550	20250514	101500	141394910	9810	9810	9810	9810	1
551	20250514	101400	141385100	9760	9760	9760	9760	0
552	20250514	101300	141385100	9760	9760	9760	9760	0
553	20250514	101200	141385100	9760	9810	9810	9760	45
554	20250514	101100	140945850	9810	9780	9810	9770	799
555	20250514	101000	133136480	9790	9760	9810	9760	2065
556	20250514	100900	112930010	9770	9760	9770	9760	2
557	20250514	100800	112910480	9760	9760	9760	9760	31
558	20250514	100700	112607920	9760	9760	9760	9760	6
559	20250514	100600	112549360	9770	9740	9770	9740	183
560	20250514	100500	110763850	9740	9760	9760	9740	1097
561	20250514	100400	100067430	9760	9760	9760	9760	0
562	20250514	100300	100067430	9760	9760	9760	9760	274
563	20250514	100200	97393190	9760	9760	9760	9760	0
564	20250514	100100	97393190	9760	9760	9760	9760	32
565	20250514	100000	97080870	9770	9760	9770	9760	91
566	20250514	095900	96192600	9760	9760	9760	9760	0
567	20250514	095800	96192600	9760	9770	9770	9760	13
568	20250514	095700	96065600	9770	9770	9770	9770	474
569	20250514	095600	91434620	9770	9770	9770	9770	0
570	20250514	095500	91434620	9770	9770	9770	9770	1
571	20250514	095400	91424850	9760	9760	9760	9760	0
572	20250514	095300	91424850	9760	9760	9760	9760	0
573	20250514	095200	91424850	9760	9760	9760	9760	2
574	20250514	095100	91405330	9770	9780	9780	9770	215
575	20250514	095000	89304770	9770	9770	9770	9770	15
576	20250514	094900	89158220	9780	9780	9780	9780	0
577	20250514	094800	89158220	9780	9780	9780	9780	50
578	20250514	094700	88669220	9780	9770	9780	9770	3
579	20250514	094600	88639900	9780	9770	9780	9770	101
580	20250514	094500	87653120	9770	9770	9770	9770	336
581	20250514	094400	84370400	9770	9770	9770	9770	58
582	20250514	094300	83803740	9770	9770	9770	9765	73
583	20250514	094200	83090580	9770	9770	9770	9770	138
584	20250514	094100	81742320	9770	9760	9770	9760	202
585	20250514	094000	79770790	9770	9760	9770	9760	11
586	20250514	093900	79663330	9760	9760	9760	9760	5
587	20250514	093800	79614530	9770	9770	9770	9770	1
588	20250514	093700	79604760	9770	9770	9770	9770	0
589	20250514	093600	79604760	9770	9770	9770	9770	2
590	20250514	093500	79585220	9760	9770	9770	9760	638
591	20250514	093400	73356320	9770	9770	9770	9770	103
592	20250514	093300	72350010	9770	9770	9770	9770	109
593	20250514	093200	71285080	9770	9790	9790	9770	269
594	20250514	093100	68653950	9800	9800	9800	9790	150
595	20250514	093000	67185110	9820	9800	9820	9800	1174
596	20250514	092900	55667650	9790	9780	9790	9780	556
597	20250514	092800	50224550	9780	9780	9780	9780	100
598	20250514	092700	49246550	9780	9780	9780	9780	151
599	20250514	092600	47769770	9770	9760	9770	9760	135
600	20250514	092500	46451720	9760	9760	9760	9760	100
601	20250514	092400	45475720	9760	9760	9760	9760	100
602	20250514	092300	44499720	9760	9780	9780	9760	130
603	20250514	092200	43229430	9770	9770	9770	9770	0
604	20250514	092100	43229430	9770	9780	9780	9770	47
605	20250514	092000	42770230	9780	9780	9780	9780	116
606	20250514	091900	41635750	9780	9780	9780	9780	1
607	20250514	091800	41625970	9780	9770	9780	9770	2
608	20250514	091700	41606420	9770	9770	9770	9770	50
609	20250514	091600	41117920	9770	9770	9770	9770	35
610	20250514	091500	40775970	9770	9770	9770	9770	0
611	20250514	091400	40775970	9770	9770	9770	9760	11
612	20250514	091300	40668550	9760	9770	9770	9760	23
613	20250514	091200	40444060	9770	9790	9790	9770	70
614	20250514	091100	39760120	9790	9780	9790	9780	29
615	20250514	091000	39476490	9770	9780	9780	9770	413
616	20250514	090900	35441350	9770	9770	9770	9760	616
617	20250514	090800	29425200	9780	9780	9780	9780	65
618	20250514	090700	28789500	9760	9780	9780	9760	136
619	20250514	090600	27462050	9780	9790	9790	9780	505
620	20250514	090500	22523040	9790	9790	9790	9780	136
621	20250514	090400	21191960	9760	9760	9780	9760	168
622	20250514	090300	19549720	9750	9750	9760	9750	200
623	20250514	090200	17599260	9740	9760	9760	9740	391
624	20250514	090100	13788960	9750	9710	9760	9710	225
625	20250514	090000	11597000	9710	9780	9780	9710	1191