KissMeData/064290/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	192400	311354735	9680	9680	9680	9680	561
3	20250515	192300	311354735	9680	9680	9680	9680	0
4	20250515	192200	311354735	9680	9680	9680	9680	0
5	20250515	192100	311354735	9680	9680	9680	9680	0
6	20250515	192000	311354735	9680	9680	9680	9680	0
7	20250515	191900	311354735	9680	9680	9680	9680	0
8	20250515	191800	311354735	9680	9680	9680	9680	0
9	20250515	191700	311354735	9680	9680	9680	9680	0
10	20250515	191600	311354735	9680	9680	9680	9680	0
11	20250515	191500	311354735	9680	9680	9680	9680	0
12	20250515	191400	311354735	9680	9680	9680	9680	0
13	20250515	191300	311354735	9680	9680	9680	9680	0
14	20250515	191200	311354735	9680	9680	9680	9680	0
15	20250515	191100	311354735	9680	9680	9680	9680	0
16	20250515	191000	311354735	9680	9680	9680	9680	0
17	20250515	190900	311354735	9680	9680	9680	9680	0
18	20250515	190800	311354735	9680	9680	9680	9680	0
19	20250515	190700	311354735	9680	9680	9680	9680	0
20	20250515	190600	311354735	9680	9680	9680	9680	0
21	20250515	190500	311354735	9680	9680	9680	9680	0
22	20250515	190400	311354735	9680	9680	9680	9680	0
23	20250515	190300	311354735	9680	9680	9680	9680	0
24	20250515	190200	311354735	9680	9680	9680	9680	0
25	20250515	190100	311354735	9680	9680	9680	9680	0
26	20250515	190000	311354735	9680	9680	9680	9680	0
27	20250515	185900	311354735	9680	9680	9680	9680	0
28	20250515	185800	311354735	9680	9680	9680	9680	0
29	20250515	185700	311354735	9680	9680	9680	9680	0
30	20250515	185600	311354735	9680	9680	9680	9680	0
31	20250515	185500	311354735	9680	9680	9680	9680	0
32	20250515	185400	311354735	9680	9680	9680	9680	561
33	20250515	185300	311354735	9680	9680	9680	9680	0
34	20250515	185200	311354735	9680	9680	9680	9680	0
35	20250515	185100	311354735	9680	9680	9680	9680	0
36	20250515	185000	311354735	9680	9680	9680	9680	0
37	20250515	184900	311354735	9680	9680	9680	9680	0
38	20250515	184800	311354735	9680	9680	9680	9680	0
39	20250515	184700	311354735	9680	9680	9680	9680	0
40	20250515	184600	311354735	9680	9680	9680	9680	0
41	20250515	184500	311354735	9680	9680	9680	9680	0
42	20250515	184400	311354735	9680	9680	9680	9680	0
43	20250515	184300	311354735	9680	9680	9680	9680	0
44	20250515	184200	311354735	9680	9680	9680	9680	0
45	20250515	184100	311354735	9680	9680	9680	9680	0
46	20250515	184000	311354735	9680	9680	9680	9680	0
47	20250515	183900	311354735	9680	9680	9680	9680	0
48	20250515	183800	311354735	9680	9680	9680	9680	0
49	20250515	183700	311354735	9680	9680	9680	9680	0
50	20250515	183600	311354735	9680	9680	9680	9680	0
51	20250515	183500	311354735	9680	9680	9680	9680	0
52	20250515	183400	311354735	9680	9680	9680	9680	0
53	20250515	183300	311354735	9680	9680	9680	9680	0
54	20250515	183200	311354735	9680	9680	9680	9680	0
55	20250515	183100	311354735	9680	9680	9680	9680	0
56	20250515	183000	311354735	9680	9680	9680	9680	0
57	20250515	182900	311354735	9680	9680	9680	9680	0
58	20250515	182800	311354735	9680	9680	9680	9680	0
59	20250515	182700	311354735	9680	9680	9680	9680	0
60	20250515	182600	311354735	9680	9680	9680	9680	0
61	20250515	182500	311354735	9680	9680	9680	9680	0
62	20250515	182400	311354735	9680	9680	9680	9680	561
63	20250515	182300	311354735	9680	9680	9680	9680	0
64	20250515	182200	311354735	9680	9680	9680	9680	0
65	20250515	182100	311354735	9680	9680	9680	9680	0
66	20250515	182000	311354735	9680	9680	9680	9680	0
67	20250515	181900	311354735	9680	9680	9680	9680	0
68	20250515	181800	311354735	9680	9680	9680	9680	0
69	20250515	181700	311354735	9680	9680	9680	9680	0
70	20250515	181600	311354735	9680	9680	9680	9680	0
71	20250515	181500	311354735	9680	9680	9680	9680	0
72	20250515	181400	311354735	9680	9680	9680	9680	0
73	20250515	181300	311354735	9680	9680	9680	9680	0
74	20250515	181200	311354735	9680	9680	9680	9680	0
75	20250515	181100	311354735	9680	9680	9680	9680	0
76	20250515	181000	311354735	9680	9680	9680	9680	0
77	20250515	180900	311354735	9680	9680	9680	9680	0
78	20250515	180800	311354735	9680	9680	9680	9680	0
79	20250515	180700	311354735	9680	9680	9680	9680	0
80	20250515	180600	311354735	9680	9680	9680	9680	0
81	20250515	180500	311354735	9680	9680	9680	9680	0
82	20250515	180400	311354735	9680	9680	9680	9680	0
83	20250515	180300	311354735	9680	9680	9680	9680	0
84	20250515	180200	311354735	9680	9680	9680	9680	0
85	20250515	180100	311354735	9680	9680	9680	9680	0
86	20250515	180000	311354735	9680	9680	9680	9680	0
87	20250515	175900	311354735	9680	9680	9680	9680	0
88	20250515	175800	311354735	9680	9680	9680	9680	0
89	20250515	175700	311354735	9680	9680	9680	9680	0
90	20250515	175600	311354735	9680	9680	9680	9680	0
91	20250515	175500	311354735	9680	9680	9680	9680	0
92	20250515	175400	311354735	9680	9680	9680	9680	561
93	20250515	175300	311354735	9680	9680	9680	9680	0
94	20250515	175200	311354735	9680	9680	9680	9680	0
95	20250515	175100	311354735	9680	9680	9680	9680	0
96	20250515	175000	311354735	9680	9680	9680	9680	0
97	20250515	174900	311354735	9680	9680	9680	9680	0
98	20250515	174800	311354735	9680	9680	9680	9680	0
99	20250515	174700	311354735	9680	9680	9680	9680	0
100	20250515	174600	311354735	9680	9680	9680	9680	0
101	20250515	174500	311354735	9680	9680	9680	9680	0
102	20250515	174400	311354735	9680	9680	9680	9680	0
103	20250515	174300	311354735	9680	9680	9680	9680	0
104	20250515	174200	311354735	9680	9680	9680	9680	0
105	20250515	174100	311354735	9680	9680	9680	9680	0
106	20250515	174000	311354735	9680	9680	9680	9680	0
107	20250515	173900	311354735	9680	9680	9680	9680	0
108	20250515	173800	311354735	9680	9680	9680	9680	0
109	20250515	173700	311354735	9680	9680	9680	9680	0
110	20250515	173600	311354735	9680	9680	9680	9680	0
111	20250515	173500	311354735	9680	9680	9680	9680	0
112	20250515	173400	311354735	9680	9680	9680	9680	0
113	20250515	173300	311354735	9680	9680	9680	9680	0
114	20250515	173200	311354735	9680	9680	9680	9680	0
115	20250515	173100	311354735	9680	9680	9680	9680	0
116	20250515	173000	311354735	9680	9680	9680	9680	0
117	20250515	172900	311354735	9680	9680	9680	9680	0
118	20250515	172800	311354735	9680	9680	9680	9680	0
119	20250515	172700	311354735	9680	9680	9680	9680	0
120	20250515	172600	311354735	9680	9680	9680	9680	0
121	20250515	172500	311354735	9680	9680	9680	9680	0
122	20250515	172400	311354735	9680	9680	9680	9680	561
123	20250515	172300	311354735	9680	9680	9680	9680	0
124	20250515	172200	311354735	9680	9680	9680	9680	0
125	20250515	172100	311354735	9680	9680	9680	9680	0
126	20250515	172000	311354735	9680	9680	9680	9680	0
127	20250515	171900	311354735	9680	9680	9680	9680	0
128	20250515	171800	311354735	9680	9680	9680	9680	0
129	20250515	171700	311354735	9680	9680	9680	9680	0
130	20250515	171600	311354735	9680	9680	9680	9680	0
131	20250515	171500	311354735	9680	9680	9680	9680	0
132	20250515	171400	311354735	9680	9680	9680	9680	0
133	20250515	171300	311354735	9680	9680	9680	9680	0
134	20250515	171200	311354735	9680	9680	9680	9680	0
135	20250515	171100	311354735	9680	9680	9680	9680	0
136	20250515	171000	311354735	9680	9680	9680	9680	0
137	20250515	170900	311354735	9680	9680	9680	9680	0
138	20250515	170800	311354735	9680	9680	9680	9680	0
139	20250515	170700	311354735	9680	9680	9680	9680	0
140	20250515	170600	311354735	9680	9680	9680	9680	0
141	20250515	170500	311354735	9680	9680	9680	9680	0
142	20250515	170400	311354735	9680	9680	9680	9680	0
143	20250515	170300	311354735	9680	9680	9680	9680	0
144	20250515	170200	311354735	9680	9680	9680	9680	0
145	20250515	170100	311354735	9680	9680	9680	9680	0
146	20250515	170000	311354735	9680	9680	9680	9680	0
147	20250515	165900	311354735	9680	9680	9680	9680	0
148	20250515	165800	311354735	9680	9680	9680	9680	0
149	20250515	165700	311354735	9680	9680	9680	9680	0
150	20250515	165600	311354735	9680	9680	9680	9680	0
151	20250515	165500	311354735	9680	9680	9680	9680	0
152	20250515	165400	311354735	9680	9680	9680	9680	561
153	20250515	165300	311354735	9680	9680	9680	9680	0
154	20250515	165200	311354735	9680	9680	9680	9680	0
155	20250515	165100	311354735	9680	9680	9680	9680	0
156	20250515	165000	311354735	9680	9680	9680	9680	0
157	20250515	164900	311354735	9680	9680	9680	9680	0
158	20250515	164800	311354735	9680	9680	9680	9680	0
159	20250515	164700	311354735	9680	9680	9680	9680	0
160	20250515	164600	311354735	9680	9680	9680	9680	0
161	20250515	164500	311354735	9680	9680	9680	9680	0
162	20250515	164400	311354735	9680	9680	9680	9680	0
163	20250515	164300	311354735	9680	9680	9680	9680	0
164	20250515	164200	311354735	9680	9680	9680	9680	0
165	20250515	164100	311354735	9680	9680	9680	9680	0
166	20250515	164000	311354735	9680	9680	9680	9680	0
167	20250515	163900	311354735	9680	9680	9680	9680	0
168	20250515	163800	311354735	9680	9680	9680	9680	0
169	20250515	163700	311354735	9680	9680	9680	9680	0
170	20250515	163600	311354735	9680	9680	9680	9680	0
171	20250515	163500	311354735	9680	9680	9680	9680	0
172	20250515	163400	311354735	9680	9680	9680	9680	0
173	20250515	163300	311354735	9680	9680	9680	9680	0
174	20250515	163200	311354735	9680	9680	9680	9680	0
175	20250515	163100	311354735	9680	9680	9680	9680	0
176	20250515	163000	311354735	9680	9680	9680	9680	0
177	20250515	162900	311354735	9680	9680	9680	9680	0
178	20250515	162800	311354735	9680	9680	9680	9680	0
179	20250515	162700	311354735	9680	9680	9680	9680	0
180	20250515	162600	311354735	9680	9680	9680	9680	0
181	20250515	162500	311354735	9680	9680	9680	9680	0
182	20250515	162400	311354735	9680	9680	9680	9680	561
183	20250515	162300	311354735	9680	9680	9680	9680	0
184	20250515	162200	311354735	9680	9680	9680	9680	0
185	20250515	162100	311354735	9680	9680	9680	9680	0
186	20250515	162000	311354735	9680	9680	9680	9680	0
187	20250515	161900	311354735	9680	9680	9680	9680	0
188	20250515	161800	311354735	9680	9680	9680	9680	0
189	20250515	161700	311354735	9680	9680	9680	9680	0
190	20250515	161600	311354735	9680	9680	9680	9680	0
191	20250515	161500	311354735	9680	9680	9680	9680	0
192	20250515	161400	311354735	9680	9680	9680	9680	0
193	20250515	161300	311354735	9680	9680	9680	9680	0
194	20250515	161200	311354735	9680	9680	9680	9680	0
195	20250515	161100	311354735	9680	9680	9680	9680	0
196	20250515	161000	311354735	9680	9680	9680	9680	0
197	20250515	160900	311354735	9680	9680	9680	9680	0
198	20250515	160800	311354735	9680	9680	9680	9680	0
199	20250515	160700	311354735	9680	9680	9680	9680	0
200	20250515	160600	311354735	9680	9680	9680	9680	0
201	20250515	160500	311354735	9680	9680	9680	9680	0
202	20250515	160400	311354735	9680	9680	9680	9680	0
203	20250515	160300	311354735	9680	9680	9680	9680	0
204	20250515	160200	311354735	9680	9680	9680	9680	0
205	20250515	160100	311354735	9680	9680	9680	9680	0
206	20250515	160000	311354735	9680	9680	9680	9680	0
207	20250515	155900	311354735	9680	9680	9680	9680	0
208	20250515	155800	311354735	9680	9680	9680	9680	0
209	20250515	155700	311354735	9680	9680	9680	9680	0
210	20250515	155600	311354735	9680	9680	9680	9680	0
211	20250515	155500	311354735	9680	9680	9680	9680	0
212	20250515	155400	311354735	9680	9680	9680	9680	561
213	20250515	155300	311354735	9680	9680	9680	9680	0
214	20250515	155200	311354735	9680	9680	9680	9680	0
215	20250515	155100	311354735	9680	9680	9680	9680	0
216	20250515	155000	311354735	9680	9680	9680	9680	0
217	20250515	154900	311354735	9680	9680	9680	9680	0
218	20250515	154800	311354735	9680	9680	9680	9680	0
219	20250515	154700	311354735	9680	9680	9680	9680	0
220	20250515	154600	311354735	9680	9680	9680	9680	0
221	20250515	154500	311354735	9680	9680	9680	9680	0
222	20250515	154400	311354735	9680	9680	9680	9680	0
223	20250515	154300	311354735	9680	9680	9680	9680	0
224	20250515	154200	311354735	9680	9680	9680	9680	0
225	20250515	154100	311354735	9680	9680	9680	9680	0
226	20250515	154000	311354735	9680	9680	9680	9680	0
227	20250515	153900	311354735	9680	9680	9680	9680	0
228	20250515	153800	311354735	9680	9680	9680	9680	0
229	20250515	153700	311354735	9680	9680	9680	9680	0
230	20250515	153600	311354735	9680	9680	9680	9680	0
231	20250515	153500	311354735	9680	9680	9680	9680	0
232	20250515	153400	311354735	9680	9680	9680	9680	0
233	20250515	153300	311354735	9680	9680	9680	9680	0
234	20250515	153200	311354735	9680	9680	9680	9680	0
235	20250515	153100	311354735	9680	9680	9680	9680	0
236	20250515	153000	311354735	9680	9680	9680	9680	561
237	20250515	152900	305924255	9670	9670	9670	9670	0
238	20250515	152800	305924255	9670	9670	9670	9670	0
239	20250515	152700	305924255	9670	9670	9670	9670	0
240	20250515	152600	305924255	9670	9670	9670	9670	0
241	20250515	152500	305924255	9670	9670	9670	9670	0
242	20250515	152400	305924255	9670	9670	9670	9670	0
243	20250515	152300	305924255	9670	9670	9670	9670	0
244	20250515	152200	305924255	9670	9670	9670	9670	0
245	20250515	152100	305924255	9670	9670	9670	9670	0
246	20250515	152000	305924255	9670	9670	9670	9670	0
247	20250515	151900	305924255	9670	9670	9670	9670	11
248	20250515	151800	305817885	9640	9640	9640	9620	305
249	20250515	151700	302880495	9670	9670	9670	9670	43
250	20250515	151600	302464685	9670	9670	9670	9670	76
251	20250515	151500	301729765	9670	9650	9670	9610	252
252	20250515	151400	299303055	9670	9670	9670	9650	91
253	20250515	151300	298423335	9670	9660	9670	9650	76
254	20250515	151200	297689165	9670	9670	9670	9660	88
255	20250515	151100	296838315	9660	9670	9670	9660	79
256	20250515	151000	296074695	9670	9670	9670	9650	178
257	20250515	150900	294355755	9670	9670	9670	9670	66
258	20250515	150800	293717535	9670	9660	9670	9660	98
259	20250515	150700	292770075	9660	9660	9670	9660	99
260	20250515	150600	291813075	9660	9670	9670	9660	215
261	20250515	150500	289735995	9660	9660	9660	9660	100
262	20250515	150400	288769995	9670	9660	9670	9660	107
263	20250515	150300	287735355	9670	9670	9670	9670	55
264	20250515	150200	287203505	9670	9670	9670	9660	153
265	20250515	150100	285725095	9670	9660	9670	9660	130
266	20250515	150000	284469285	9660	9660	9660	9660	39
267	20250515	145900	284092545	9660	9660	9660	9660	73
268	20250515	145800	283387365	9660	9660	9660	9660	91
269	20250515	145700	282508305	9660	9660	9660	9660	107
270	20250515	145600	281474685	9660	9660	9660	9660	38
271	20250515	145500	281107605	9660	9660	9670	9650	147
272	20250515	145400	279688055	9660	9650	9660	9650	47
273	20250515	145300	279234085	9650	9660	9660	9650	120
274	20250515	145200	278075335	9660	9670	9670	9650	118
275	20250515	145100	276935905	9650	9670	9670	9650	114
276	20250515	145000	275834145	9670	9670	9670	9660	129
277	20250515	144900	274587475	9670	9660	9670	9660	287
278	20250515	144800	271814935	9660	9640	9660	9630	1051
279	20250515	144700	261684375	9640	9645	9645	9630	331
280	20250515	144600	258495005	9650	9650	9650	9650	63
281	20250515	144500	257887055	9640	9640	9640	9620	128
282	20250515	144400	256653185	9630	9640	9640	9630	110
283	20250515	144300	255593445	9630	9630	9640	9630	84
284	20250515	144200	254784135	9640	9630	9640	9630	42
285	20250515	144100	254379495	9620	9640	9640	9620	77
286	20250515	144000	253637610	9640	9640	9640	9630	98
287	20250515	143900	252693370	9640	9630	9640	9630	81
288	20250515	143800	251913160	9630	9630	9630	9630	63
289	20250515	143700	251306470	9630	9630	9630	9630	81
290	20250515	143600	250526440	9630	9630	9630	9620	77
291	20250515	143500	249785190	9620	9630	9630	9620	84
292	20250515	143400	248976730	9630	9580	9630	9580	457
293	20250515	143300	244581910	9580	9600	9600	9580	764
294	20250515	143200	237252090	9600	9600	9600	9600	100
295	20250515	143100	236292090	9600	9600	9600	9600	53
296	20250515	143000	235783290	9600	9610	9620	9590	232
297	20250515	142900	233555130	9620	9620	9620	9610	58
298	20250515	142800	232997180	9610	9620	9620	9610	52
299	20250515	142700	232496970	9610	9630	9630	9610	147
300	20250515	142600	231082790	9630	9630	9630	9630	107
301	20250515	142500	230052380	9630	9630	9630	9610	90
302	20250515	142400	229185740	9630	9630	9630	9610	90
303	20250515	142300	228319400	9610	9630	9630	9610	97
304	20250515	142200	227385540	9630	9630	9630	9620	112
305	20250515	142100	226307200	9630	9620	9630	9620	51
306	20250515	142000	225816550	9620	9620	9620	9620	38
307	20250515	141900	225450990	9620	9610	9620	9610	76
308	20250515	141800	224720210	9610	9620	9620	9610	53
309	20250515	141700	224210370	9620	9620	9620	9600	26
310	20250515	141600	223960390	9610	9620	9620	9600	99
311	20250515	141500	223008780	9600	9600	9600	9600	59
312	20250515	141400	222442380	9600	9600	9600	9600	16
313	20250515	141300	222288780	9600	9600	9600	9600	50
314	20250515	141200	221808780	9600	9600	9600	9580	96
315	20250515	141100	220887780	9600	9580	9610	9580	14
316	20250515	141000	220753520	9570	9570	9570	9560	310
317	20250515	140900	217789320	9570	9600	9620	9570	177
318	20250515	140800	216092880	9600	9620	9620	9590	53
319	20250515	140700	215583820	9620	9620	9620	9580	18
320	20250515	140600	215411180	9580	9620	9630	9580	1408
321	20250515	140500	201910620	9630	9620	9630	9620	40
322	20250515	140400	201525560	9630	9630	9630	9610	113
323	20250515	140300	200439150	9640	9620	9640	9620	29
324	20250515	140200	200159650	9630	9660	9660	9630	87
325	20250515	140100	199320400	9660	9660	9660	9640	41
326	20250515	140000	198924640	9660	9650	9660	9620	252
327	20250515	135900	196500080	9650	9650	9650	9650	29
328	20250515	135800	196220230	9650	9650	9650	9650	63
329	20250515	135700	195612280	9650	9650	9650	9650	4
330	20250515	135600	195573680	9650	9640	9650	9640	61
331	20250515	135500	194985390	9640	9630	9640	9630	57
332	20250515	135400	194436220	9630	9620	9630	9620	85
333	20250515	135300	193618490	9620	9620	9620	9620	95
334	20250515	135200	192704590	9620	9620	9620	9620	129
335	20250515	135100	191463610	9620	9610	9620	9610	111
336	20250515	135000	190395970	9610	9620	9620	9610	2
337	20250515	134900	190376740	9620	9600	9620	9590	337
338	20250515	134800	187143050	9600	9620	9620	9600	443
339	20250515	134700	182885810	9620	9630	9630	9620	154
340	20250515	134600	181403800	9630	9630	9630	9620	28
341	20250515	134500	181134210	9630	9630	9630	9630	54
342	20250515	134400	180614190	9630	9630	9630	9630	46
343	20250515	134300	180171210	9630	9630	9630	9630	5
344	20250515	134200	180123060	9630	9610	9640	9610	241
345	20250515	134100	177806050	9640	9650	9650	9610	241
346	20250515	134000	175486270	9650	9650	9650	9630	45
347	20250515	133900	175052300	9630	9650	9650	9630	11
348	20250515	133800	174946190	9610	9640	9650	9610	152
349	20250515	133700	173483020	9650	9650	9660	9640	49
350	20250515	133600	173009860	9660	9640	9660	9640	8
351	20250515	133500	172932600	9660	9650	9660	9650	52
352	20250515	133400	172430750	9650	9650	9660	9650	53
353	20250515	133300	171919240	9660	9660	9660	9660	30
354	20250515	133200	171629440	9670	9670	9670	9670	7
355	20250515	133100	171561750	9670	9660	9670	9650	59
356	20250515	133000	170991620	9660	9690	9690	9660	29
357	20250515	132900	170710700	9690	9680	9690	9660	17
358	20250515	132800	170546160	9690	9700	9700	9660	523
359	20250515	132700	165492910	9700	9700	9700	9700	27
360	20250515	132600	165231010	9700	9700	9700	9660	156
361	20250515	132500	163720670	9710	9710	9710	9680	7
362	20250515	132400	163652790	9690	9690	9710	9690	44
363	20250515	132300	163225910	9710	9710	9710	9710	26
364	20250515	132200	162973450	9690	9710	9710	9690	16
365	20250515	132100	162818370	9710	9700	9710	9700	32
366	20250515	132000	162507700	9700	9710	9710	9700	34
367	20250515	131900	162177610	9710	9710	9710	9710	39
368	20250515	131800	161798920	9710	9710	9710	9710	1
369	20250515	131700	161789210	9710	9700	9710	9690	44
370	20250515	131600	161362170	9710	9710	9710	9700	29
371	20250515	131500	161080600	9710	9710	9710	9690	20
372	20250515	131400	160886590	9700	9700	9700	9700	26
373	20250515	131300	160634390	9690	9690	9690	9690	44
374	20250515	131200	160208030	9690	9690	9690	9690	41
375	20250515	131100	159810740	9690	9690	9690	9690	2
376	20250515	131000	159791360	9700	9700	9700	9680	45
377	20250515	130900	159355050	9690	9700	9700	9690	31
378	20250515	130800	159054370	9700	9700	9700	9700	4
379	20250515	130700	159015570	9690	9700	9700	9690	41
380	20250515	130600	158617990	9700	9700	9700	9700	27
381	20250515	130500	158356090	9690	9700	9700	9690	61
382	20250515	130400	157764710	9700	9700	9700	9700	1
383	20250515	130300	157755010	9700	9700	9700	9700	26
384	20250515	130200	157502810	9700	9700	9700	9700	29
385	20250515	130100	157221510	9700	9700	9700	9700	1
386	20250515	130000	157211810	9600	9710	9710	9600	1748
387	20250515	125900	140393910	9710	9710	9710	9700	54
388	20250515	125800	139869580	9710	9700	9720	9700	14
389	20250515	125700	139733550	9720	9700	9720	9700	34
390	20250515	125600	139403170	9700	9700	9720	9700	17
391	20250515	125500	139238250	9700	9710	9720	9690	75
392	20250515	125400	138511250	9720	9720	9720	9720	30
393	20250515	125300	138219650	9720	9720	9720	9720	1
394	20250515	125200	138209930	9710	9720	9720	9710	40
395	20250515	125100	137821400	9710	9710	9710	9710	2
396	20250515	125000	137801980	9720	9720	9720	9700	25
397	20250515	124900	137559060	9720	9720	9720	9720	11
398	20250515	124800	137452140	9720	9720	9720	9720	18
399	20250515	124700	137277180	9700	9720	9720	9700	41
400	20250515	124600	136878890	9700	9720	9720	9700	16
401	20250515	124500	136723480	9720	9720	9720	9710	40
402	20250515	124400	136334850	9710	9720	9720	9710	13
403	20250515	124300	136208520	9710	9720	9720	9710	35
404	20250515	124200	135868470	9710	9720	9720	9710	25
405	20250515	124100	135625590	9720	9720	9720	9720	22
406	20250515	124000	135411750	9710	9720	9720	9710	26
407	20250515	123900	135159170	9720	9720	9720	9710	23
408	20250515	123800	134935640	9710	9720	9720	9710	22
409	20250515	123700	134721920	9720	9720	9720	9710	26
410	20250515	123600	134469220	9710	9720	9720	9710	29
411	20250515	123500	134187520	9720	9720	9720	9720	22
412	20250515	123400	133973680	9720	9720	9720	9700	37
413	20250515	123300	133614350	9720	9720	9720	9720	10
414	20250515	123200	133517150	9720	9720	9720	9720	23
415	20250515	123100	133293590	9710	9720	9720	9710	30
416	20250515	123000	133002050	9720	9720	9720	9700	79
417	20250515	122900	132234350	9720	9700	9720	9700	21
418	20250515	122800	132030450	9720	9720	9720	9700	25
419	20250515	122700	131787530	9720	9710	9720	9700	45
420	20250515	122600	131350600	9700	9720	9720	9700	28
421	20250515	122500	131078620	9720	9700	9720	9700	22
422	20250515	122400	130865060	9720	9700	9720	9700	15
423	20250515	122300	130719340	9700	9720	9720	9700	15
424	20250515	122200	130573600	9700	9710	9720	9700	25
425	20250515	122100	130330970	9700	9710	9710	9700	22
426	20250515	122000	130117430	9700	9720	9720	9700	21
427	20250515	121900	129913530	9720	9720	9720	9710	13
428	20250515	121800	129787190	9710	9710	9720	9710	20
429	20250515	121700	129592980	9720	9720	9720	9720	14
430	20250515	121600	129456900	9710	9710	9720	9710	19
431	20250515	121500	129272390	9720	9720	9720	9700	32
432	20250515	121400	128961730	9720	9720	9720	9720	0
433	20250515	121300	128961730	9720	9710	9720	9670	1765
434	20250515	121200	111883360	9720	9720	9720	9720	6
435	20250515	121100	111825040	9720	9720	9720	9720	31
436	20250515	121000	111523720	9720	9720	9720	9720	20
437	20250515	120900	111329320	9720	9720	9720	9720	18
438	20250515	120800	111154360	9720	9720	9720	9720	15
439	20250515	120700	111008560	9720	9720	9720	9720	7
440	20250515	120600	110940520	9720	9720	9720	9720	30
441	20250515	120500	110648920	9720	9720	9720	9720	9
442	20250515	120400	110561440	9720	9720	9720	9720	27
443	20250515	120300	110299000	9720	9720	9720	9720	20
444	20250515	120200	110104600	9720	9720	9720	9720	27
445	20250515	120100	109842160	9720	9720	9720	9720	43
446	20250515	120000	109424200	9720	9720	9720	9720	35
447	20250515	115900	109084000	9720	9720	9720	9720	0
448	20250515	115800	109084000	9720	9720	9720	9720	15
449	20250515	115700	108938200	9710	9720	9720	9710	101
450	20250515	115600	107956730	9720	9720	9720	9720	2
451	20250515	115500	107937290	9720	9700	9720	9680	218
452	20250515	115400	105824320	9720	9710	9720	9710	19
453	20250515	115300	105639810	9720	9720	9720	9720	10
454	20250515	115200	105542610	9720	9700	9720	9700	12
455	20250515	115100	105426120	9710	9690	9710	9690	128
456	20250515	115000	104183460	9710	9700	9710	9700	5
457	20250515	114900	104134920	9710	9710	9710	9700	26
458	20250515	114800	103882550	9710	9710	9710	9710	12
459	20250515	114700	103766030	9710	9710	9710	9710	16
460	20250515	114600	103610670	9710	9710	9710	9710	28
461	20250515	114500	103338790	9710	9710	9710	9710	4
462	20250515	114400	103299950	9710	9710	9710	9700	20
463	20250515	114300	103105770	9700	9710	9710	9700	34
464	20250515	114200	102775640	9720	9710	9720	9710	17
465	20250515	114100	102610410	9710	9720	9720	9710	15
466	20250515	114000	102464740	9720	9720	9720	9720	16
467	20250515	113900	102309220	9710	9710	9720	9710	31
468	20250515	113800	102008200	9710	9710	9710	9700	94
469	20250515	113700	101095520	9720	9710	9720	9710	8
470	20250515	113600	101017800	9700	9710	9710	9700	66
471	20250515	113500	100376980	9710	9710	9710	9710	4
472	20250515	113400	100338140	9710	9710	9710	9710	28
473	20250515	113300	100066260	9710	9720	9720	9710	17
474	20250515	113200	99901060	9720	9720	9720	9720	17
475	20250515	113100	99735820	9720	9720	9720	9720	14
476	20250515	113000	99599740	9720	9720	9720	9720	17
477	20250515	112900	99434500	9720	9720	9720	9720	14
478	20250515	112800	99298420	9720	9720	9720	9720	19
479	20250515	112700	99113740	9720	9720	9720	9720	13
480	20250515	112600	98987380	9720	9720	9720	9720	4
481	20250515	112500	98948500	9720	9720	9720	9720	30
482	20250515	112400	98656900	9720	9720	9720	9720	7
483	20250515	112300	98588860	9720	9710	9720	9710	39
484	20250515	112200	98209900	9710	9710	9710	9710	35
485	20250515	112100	97870050	9710	9710	9710	9710	22
486	20250515	112000	97656430	9710	9710	9710	9710	15
487	20250515	111900	97510780	9710	9710	9710	9710	21
488	20250515	111800	97306870	9710	9710	9710	9700	24
489	20250515	111700	97073880	9710	9710	9710	9710	3
490	20250515	111600	97044750	9710	9710	9710	9710	25
491	20250515	111500	96802000	9700	9700	9710	9700	23
492	20250515	111400	96578830	9710	9700	9710	9700	17
493	20250515	111300	96413770	9710	9710	9710	9700	31
494	20250515	111200	96112950	9710	9710	9710	9710	13
495	20250515	111100	95986720	9710	9720	9720	9700	38
496	20250515	111000	95617940	9700	9700	9700	9700	22
497	20250515	110900	95404540	9700	9700	9700	9700	26
498	20250515	110800	95152340	9700	9700	9700	9700	6
499	20250515	110700	95094140	9700	9700	9700	9700	24
500	20250515	110600	94861340	9700	9690	9700	9690	69
501	20250515	110500	94192710	9700	9700	9700	9700	24
502	20250515	110400	93959910	9700	9700	9700	9700	5
503	20250515	110300	93911410	9700	9700	9700	9700	10
504	20250515	110200	93814410	9700	9690	9700	9690	101
505	20250515	110100	92835710	9690	9690	9690	9690	10
506	20250515	110000	92738810	9690	9690	9690	9690	109
507	20250515	105900	91682600	9690	9700	9700	9680	146
508	20250515	105800	90268400	9700	9700	9700	9700	22
509	20250515	105700	90055000	9700	9700	9700	9700	5
510	20250515	105600	90006500	9700	9700	9700	9700	15
511	20250515	105500	89861000	9700	9700	9700	9690	35
512	20250515	105400	89521520	9710	9700	9710	9700	24
513	20250515	105300	89288570	9710	9700	9710	9700	143
514	20250515	105200	87901460	9700	9700	9700	9700	11
515	20250515	105100	87794760	9700	9700	9700	9700	78
516	20250515	105000	87038160	9700	9700	9700	9700	9
517	20250515	104900	86950860	9700	9700	9700	9700	0
518	20250515	104800	86950860	9700	9690	9700	9630	523
519	20250515	104700	81906980	9710	9690	9710	9690	19
520	20250515	104600	81722750	9710	9710	9710	9710	10
521	20250515	104500	81625650	9710	9710	9710	9710	11
522	20250515	104400	81518840	9710	9710	9710	9710	0
523	20250515	104300	81518840	9710	9710	9710	9710	9
524	20250515	104200	81431450	9710	9670	9710	9670	15
525	20250515	104100	81286360	9710	9710	9710	9660	158
526	20250515	104000	79752780	9710	9710	9710	9710	1
527	20250515	103900	79743070	9660	9660	9660	9660	264
528	20250515	103800	77192830	9720	9660	9720	9660	6
529	20250515	103700	77134750	9720	9660	9720	9660	255
530	20250515	103600	74670850	9720	9670	9720	9670	6
531	20250515	103500	74612780	9680	9690	9720	9670	219
532	20250515	103400	72493250	9720	9720	9720	9720	0
533	20250515	103300	72493250	9720	9710	9720	9690	80
534	20250515	103200	71717370	9720	9720	9720	9720	9
535	20250515	103100	71629890	9730	9710	9730	9700	23
536	20250515	103000	71406630	9730	9730	9730	9730	11
537	20250515	102900	71299600	9730	9730	9730	9730	0
538	20250515	102800	71299600	9730	9690	9730	9680	127
539	20250515	102700	70068660	9740	9740	9740	9740	0
540	20250515	102600	70068660	9740	9740	9740	9740	11
541	20250515	102500	69961520	9740	9740	9740	9740	1
542	20250515	102400	69951780	9680	9740	9740	9680	124
543	20250515	102300	68749750	9740	9740	9740	9740	0
544	20250515	102200	68749750	9740	9710	9740	9710	24
545	20250515	102100	68516350	9740	9740	9740	9740	16
546	20250515	102000	68360510	9740	9740	9740	9740	0
547	20250515	101900	68360510	9740	9760	9760	9710	33
548	20250515	101800	68039450	9760	9760	9760	9760	1
549	20250515	101700	68029690	9710	9700	9760	9700	717
550	20250515	101600	61074240	9700	9700	9700	9700	1
551	20250515	101500	61064540	9700	9690	9700	9690	154
552	20250515	101400	59572260	9690	9680	9690	9680	124
553	20250515	101300	58371400	9680	9680	9680	9670	18
554	20250515	101200	58197220	9680	9680	9680	9680	0
555	20250515	101100	58197220	9680	9680	9680	9680	11
556	20250515	101000	58090740	9680	9680	9680	9680	1
557	20250515	100900	58081060	9680	9680	9680	9680	9
558	20250515	100800	57993940	9680	9680	9680	9680	13
559	20250515	100700	57868100	9670	9670	9670	9670	1
560	20250515	100600	57858430	9650	9640	9650	9640	127
561	20250515	100500	56633090	9640	9630	9640	9630	196
562	20250515	100400	54743780	9640	9630	9640	9630	30
563	20250515	100300	54454770	9640	9640	9640	9640	14
564	20250515	100200	54319810	9640	9640	9640	9640	11
565	20250515	100100	54213770	9640	9640	9640	9640	0
566	20250515	100000	54213770	9640	9620	9640	9620	12
567	20250515	095900	54098110	9620	9620	9620	9620	0
568	20250515	095800	54098110	9620	9640	9640	9620	97
569	20250515	095700	53164750	9640	9640	9640	9620	262
570	20250515	095600	50643750	9640	9630	9640	9630	34
571	20250515	095500	50316320	9650	9650	9650	9650	0
572	20250515	095400	50316320	9650	9640	9650	9630	69
573	20250515	095300	49651360	9640	9640	9640	9640	17
574	20250515	095200	49487480	9650	9650	9650	9650	13
575	20250515	095100	49362030	9640	9640	9640	9640	0
576	20250515	095000	49362030	9640	9650	9650	9640	30
577	20250515	094900	49072570	9660	9680	9680	9660	15
578	20250515	094800	48927650	9680	9670	9700	9670	283
579	20250515	094700	46188400	9670	9670	9670	9670	8
580	20250515	094600	46111040	9710	9710	9710	9710	0
581	20250515	094500	46111040	9710	9670	9710	9670	95
582	20250515	094400	45192010	9710	9710	9710	9690	19
583	20250515	094300	45007860	9710	9690	9710	9690	139
584	20250515	094200	43660930	9690	9680	9690	9680	54
585	20250515	094100	43138200	9680	9660	9690	9660	124
586	20250515	094000	41938150	9660	9670	9670	9660	11
587	20250515	093900	41831880	9670	9680	9680	9670	156
588	20250515	093800	40322810	9710	9690	9710	9690	85
589	20250515	093700	39498880	9710	9700	9710	9700	213
590	20250515	093600	37432700	9710	9700	9710	9700	51
591	20250515	093500	36937990	9720	9710	9720	9700	155
592	20250515	093400	35433450	9730	9730	9730	9710	102
593	20250515	093300	34442980	9730	9710	9730	9710	92
594	20250515	093200	33548730	9720	9730	9730	9700	12
595	20250515	093100	33432120	9750	9720	9750	9720	13
596	20250515	093000	33305640	9730	9750	9750	9730	5
597	20250515	092900	33256950	9710	9760	9760	9710	370
598	20250515	092800	29655830	9760	9760	9760	9760	5
599	20250515	092700	29607030	9760	9770	9770	9750	59
600	20250515	092600	29031720	9770	9770	9770	9770	3
601	20250515	092500	29002410	9770	9770	9770	9770	7
602	20250515	092400	28934020	9770	9770	9770	9770	4
603	20250515	092300	28894940	9770	9760	9770	9760	48
604	20250515	092200	28426430	9760	9770	9770	9760	6
605	20250515	092100	28367860	9770	9780	9780	9770	4
606	20250515	092000	28328770	9760	9780	9790	9760	12
607	20250515	091900	28211410	9770	9780	9780	9760	18
608	20250515	091800	28035480	9760	9760	9780	9750	312
609	20250515	091700	24990350	9760	9740	9760	9740	237
610	20250515	091600	22681810	9740	9740	9750	9740	588
611	20250515	091500	16953750	9740	9740	9740	9740	15
612	20250515	091400	16807650	9740	9730	9740	9690	139
613	20250515	091300	15455500	9730	9740	9740	9730	20
614	20250515	091200	15260710	9740	9740	9740	9730	14
615	20250515	091100	15124370	9740	9740	9740	9730	42
616	20250515	091000	14715320	9740	9740	9740	9710	16
617	20250515	090900	14559620	9740	9740	9740	9720	136
618	20250515	090800	13235000	9710	9730	9740	9710	17
619	20250515	090700	13069640	9730	9730	9730	9730	2
620	20250515	090600	13050180	9740	9690	9740	9690	17
621	20250515	090500	12885000	9670	9680	9680	9670	257
622	20250515	090400	10399760	9670	9690	9740	9670	247
623	20250515	090300	8010970	9700	9690	9700	9690	12
624	20250515	090200	7894580	9680	9700	9710	9670	263
625	20250515	090100	5350680	9690	9720	9720	9690	417
626	20250515	090000	1302500	9740	9720	9740	9720	134