KissMeData/072130/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	191700	1158628830	5340	5340	5340	5340	3531
3	20250516	191600	1158628830	5340	5340	5340	5340	0
4	20250516	191500	1158628830	5340	5340	5340	5340	0
5	20250516	191400	1158628830	5340	5340	5340	5340	0
6	20250516	191300	1158628830	5340	5340	5340	5340	0
7	20250516	191200	1158628830	5340	5340	5340	5340	0
8	20250516	191100	1158628830	5340	5340	5340	5340	0
9	20250516	191000	1158628830	5340	5340	5340	5340	0
10	20250516	190900	1158628830	5340	5340	5340	5340	0
11	20250516	190800	1158628830	5340	5340	5340	5340	0
12	20250516	190700	1158628830	5340	5340	5340	5340	0
13	20250516	190600	1158628830	5340	5340	5340	5340	0
14	20250516	190500	1158628830	5340	5340	5340	5340	0
15	20250516	190400	1158628830	5340	5340	5340	5340	0
16	20250516	190300	1158628830	5340	5340	5340	5340	0
17	20250516	190200	1158628830	5340	5340	5340	5340	0
18	20250516	190100	1158628830	5340	5340	5340	5340	0
19	20250516	190000	1158628830	5340	5340	5340	5340	0
20	20250516	185900	1158628830	5340	5340	5340	5340	0
21	20250516	185800	1158628830	5340	5340	5340	5340	0
22	20250516	185700	1158628830	5340	5340	5340	5340	0
23	20250516	185600	1158628830	5340	5340	5340	5340	0
24	20250516	185500	1158628830	5340	5340	5340	5340	0
25	20250516	185400	1158628830	5340	5340	5340	5340	0
26	20250516	185300	1158628830	5340	5340	5340	5340	0
27	20250516	185200	1158628830	5340	5340	5340	5340	0
28	20250516	185100	1158628830	5340	5340	5340	5340	0
29	20250516	185000	1158628830	5340	5340	5340	5340	0
30	20250516	184900	1158628830	5340	5340	5340	5340	0
31	20250516	184800	1158628830	5340	5340	5340	5340	0
32	20250516	184700	1158628830	5340	5340	5340	5340	3531
33	20250516	184600	1158628830	5340	5340	5340	5340	0
34	20250516	184500	1158628830	5340	5340	5340	5340	0
35	20250516	184400	1158628830	5340	5340	5340	5340	0
36	20250516	184300	1158628830	5340	5340	5340	5340	0
37	20250516	184200	1158628830	5340	5340	5340	5340	0
38	20250516	184100	1158628830	5340	5340	5340	5340	0
39	20250516	184000	1158628830	5340	5340	5340	5340	0
40	20250516	183900	1158628830	5340	5340	5340	5340	0
41	20250516	183800	1158628830	5340	5340	5340	5340	0
42	20250516	183700	1158628830	5340	5340	5340	5340	0
43	20250516	183600	1158628830	5340	5340	5340	5340	0
44	20250516	183500	1158628830	5340	5340	5340	5340	0
45	20250516	183400	1158628830	5340	5340	5340	5340	0
46	20250516	183300	1158628830	5340	5340	5340	5340	0
47	20250516	183200	1158628830	5340	5340	5340	5340	0
48	20250516	183100	1158628830	5340	5340	5340	5340	0
49	20250516	183000	1158628830	5340	5340	5340	5340	0
50	20250516	182900	1158628830	5340	5340	5340	5340	0
51	20250516	182800	1158628830	5340	5340	5340	5340	0
52	20250516	182700	1158628830	5340	5340	5340	5340	0
53	20250516	182600	1158628830	5340	5340	5340	5340	0
54	20250516	182500	1158628830	5340	5340	5340	5340	0
55	20250516	182400	1158628830	5340	5340	5340	5340	0
56	20250516	182300	1158628830	5340	5340	5340	5340	0
57	20250516	182200	1158628830	5340	5340	5340	5340	0
58	20250516	182100	1158628830	5340	5340	5340	5340	0
59	20250516	182000	1158628830	5340	5340	5340	5340	0
60	20250516	181900	1158628830	5340	5340	5340	5340	0
61	20250516	181800	1158628830	5340	5340	5340	5340	0
62	20250516	181700	1158628830	5340	5340	5340	5340	3531
63	20250516	181600	1158628830	5340	5340	5340	5340	0
64	20250516	181500	1158628830	5340	5340	5340	5340	0
65	20250516	181400	1158628830	5340	5340	5340	5340	0
66	20250516	181300	1158628830	5340	5340	5340	5340	0
67	20250516	181200	1158628830	5340	5340	5340	5340	0
68	20250516	181100	1158628830	5340	5340	5340	5340	0
69	20250516	181000	1158628830	5340	5340	5340	5340	0
70	20250516	180900	1158628830	5340	5340	5340	5340	0
71	20250516	180800	1158628830	5340	5340	5340	5340	0
72	20250516	180700	1158628830	5340	5340	5340	5340	0
73	20250516	180600	1158628830	5340	5340	5340	5340	0
74	20250516	180500	1158628830	5340	5340	5340	5340	0
75	20250516	180400	1158628830	5340	5340	5340	5340	0
76	20250516	180300	1158628830	5340	5340	5340	5340	0
77	20250516	180200	1158628830	5340	5340	5340	5340	0
78	20250516	180100	1158628830	5340	5340	5340	5340	0
79	20250516	180000	1158628830	5340	5340	5340	5340	0
80	20250516	175900	1158628830	5340	5340	5340	5340	0
81	20250516	175800	1158628830	5340	5340	5340	5340	0
82	20250516	175700	1158628830	5340	5340	5340	5340	0
83	20250516	175600	1158628830	5340	5340	5340	5340	0
84	20250516	175500	1158628830	5340	5340	5340	5340	0
85	20250516	175400	1158628830	5340	5340	5340	5340	0
86	20250516	175300	1158628830	5340	5340	5340	5340	0
87	20250516	175200	1158628830	5340	5340	5340	5340	0
88	20250516	175100	1158628830	5340	5340	5340	5340	0
89	20250516	175000	1158628830	5340	5340	5340	5340	0
90	20250516	174900	1158628830	5340	5340	5340	5340	0
91	20250516	174800	1158628830	5340	5340	5340	5340	0
92	20250516	174700	1158628830	5340	5340	5340	5340	3531
93	20250516	174600	1158628830	5340	5340	5340	5340	0
94	20250516	174500	1158628830	5340	5340	5340	5340	0
95	20250516	174400	1158628830	5340	5340	5340	5340	0
96	20250516	174300	1158628830	5340	5340	5340	5340	0
97	20250516	174200	1158628830	5340	5340	5340	5340	0
98	20250516	174100	1158628830	5340	5340	5340	5340	0
99	20250516	174000	1158628830	5340	5340	5340	5340	0
100	20250516	173900	1158628830	5340	5340	5340	5340	0
101	20250516	173800	1158628830	5340	5340	5340	5340	0
102	20250516	173700	1158628830	5340	5340	5340	5340	0
103	20250516	173600	1158628830	5340	5340	5340	5340	0
104	20250516	173500	1158628830	5340	5340	5340	5340	0
105	20250516	173400	1158628830	5340	5340	5340	5340	0
106	20250516	173300	1158628830	5340	5340	5340	5340	0
107	20250516	173200	1158628830	5340	5340	5340	5340	0
108	20250516	173100	1158628830	5340	5340	5340	5340	0
109	20250516	173000	1158628830	5340	5340	5340	5340	0
110	20250516	172900	1158628830	5340	5340	5340	5340	0
111	20250516	172800	1158628830	5340	5340	5340	5340	0
112	20250516	172700	1158628830	5340	5340	5340	5340	0
113	20250516	172600	1158628830	5340	5340	5340	5340	0
114	20250516	172500	1158628830	5340	5340	5340	5340	0
115	20250516	172400	1158628830	5340	5340	5340	5340	0
116	20250516	172300	1158628830	5340	5340	5340	5340	0
117	20250516	172200	1158628830	5340	5340	5340	5340	0
118	20250516	172100	1158628830	5340	5340	5340	5340	0
119	20250516	172000	1158628830	5340	5340	5340	5340	0
120	20250516	171900	1158628830	5340	5340	5340	5340	0
121	20250516	171800	1158628830	5340	5340	5340	5340	0
122	20250516	171700	1158628830	5340	5340	5340	5340	3531
123	20250516	171600	1158628830	5340	5340	5340	5340	0
124	20250516	171500	1158628830	5340	5340	5340	5340	0
125	20250516	171400	1158628830	5340	5340	5340	5340	0
126	20250516	171300	1158628830	5340	5340	5340	5340	0
127	20250516	171200	1158628830	5340	5340	5340	5340	0
128	20250516	171100	1158628830	5340	5340	5340	5340	0
129	20250516	171000	1158628830	5340	5340	5340	5340	0
130	20250516	170900	1158628830	5340	5340	5340	5340	0
131	20250516	170800	1158628830	5340	5340	5340	5340	0
132	20250516	170700	1158628830	5340	5340	5340	5340	0
133	20250516	170600	1158628830	5340	5340	5340	5340	0
134	20250516	170500	1158628830	5340	5340	5340	5340	0
135	20250516	170400	1158628830	5340	5340	5340	5340	0
136	20250516	170300	1158628830	5340	5340	5340	5340	0
137	20250516	170200	1158628830	5340	5340	5340	5340	0
138	20250516	170100	1158628830	5340	5340	5340	5340	0
139	20250516	170000	1158628830	5340	5340	5340	5340	0
140	20250516	165900	1158628830	5340	5340	5340	5340	0
141	20250516	165800	1158628830	5340	5340	5340	5340	0
142	20250516	165700	1158628830	5340	5340	5340	5340	0
143	20250516	165600	1158628830	5340	5340	5340	5340	0
144	20250516	165500	1158628830	5340	5340	5340	5340	0
145	20250516	165400	1158628830	5340	5340	5340	5340	0
146	20250516	165300	1158628830	5340	5340	5340	5340	0
147	20250516	165200	1158628830	5340	5340	5340	5340	0
148	20250516	165100	1158628830	5340	5340	5340	5340	0
149	20250516	165000	1158628830	5340	5340	5340	5340	0
150	20250516	164900	1158628830	5340	5340	5340	5340	0
151	20250516	164800	1158628830	5340	5340	5340	5340	0
152	20250516	164700	1158628830	5340	5340	5340	5340	3531
153	20250516	164600	1158628830	5340	5340	5340	5340	0
154	20250516	164500	1158628830	5340	5340	5340	5340	0
155	20250516	164400	1158628830	5340	5340	5340	5340	0
156	20250516	164300	1158628830	5340	5340	5340	5340	0
157	20250516	164200	1158628830	5340	5340	5340	5340	0
158	20250516	164100	1158628830	5340	5340	5340	5340	0
159	20250516	164000	1158628830	5340	5340	5340	5340	0
160	20250516	163900	1158628830	5340	5340	5340	5340	0
161	20250516	163800	1158628830	5340	5340	5340	5340	0
162	20250516	163700	1158628830	5340	5340	5340	5340	0
163	20250516	163600	1158628830	5340	5340	5340	5340	0
164	20250516	163500	1158628830	5340	5340	5340	5340	0
165	20250516	163400	1158628830	5340	5340	5340	5340	0
166	20250516	163300	1158628830	5340	5340	5340	5340	0
167	20250516	163200	1158628830	5340	5340	5340	5340	0
168	20250516	163100	1158628830	5340	5340	5340	5340	0
169	20250516	163000	1158628830	5340	5340	5340	5340	0
170	20250516	162900	1158628830	5340	5340	5340	5340	0
171	20250516	162800	1158628830	5340	5340	5340	5340	0
172	20250516	162700	1158628830	5340	5340	5340	5340	0
173	20250516	162600	1158628830	5340	5340	5340	5340	0
174	20250516	162500	1158628830	5340	5340	5340	5340	0
175	20250516	162400	1158628830	5340	5340	5340	5340	0
176	20250516	162300	1158628830	5340	5340	5340	5340	0
177	20250516	162200	1158628830	5340	5340	5340	5340	0
178	20250516	162100	1158628830	5340	5340	5340	5340	0
179	20250516	162000	1158628830	5340	5340	5340	5340	0
180	20250516	161900	1158628830	5340	5340	5340	5340	0
181	20250516	161800	1158628830	5340	5340	5340	5340	0
182	20250516	161700	1158628830	5340	5340	5340	5340	3531
183	20250516	161600	1158628830	5340	5340	5340	5340	0
184	20250516	161500	1158628830	5340	5340	5340	5340	0
185	20250516	161400	1158628830	5340	5340	5340	5340	0
186	20250516	161300	1158628830	5340	5340	5340	5340	0
187	20250516	161200	1158628830	5340	5340	5340	5340	0
188	20250516	161100	1158628830	5340	5340	5340	5340	0
189	20250516	161000	1158628830	5340	5340	5340	5340	0
190	20250516	160900	1158628830	5340	5340	5340	5340	0
191	20250516	160800	1158628830	5340	5340	5340	5340	0
192	20250516	160700	1158628830	5340	5340	5340	5340	0
193	20250516	160600	1158628830	5340	5340	5340	5340	0
194	20250516	160500	1158628830	5340	5340	5340	5340	0
195	20250516	160400	1158628830	5340	5340	5340	5340	0
196	20250516	160300	1158628830	5340	5340	5340	5340	0
197	20250516	160200	1158628830	5340	5340	5340	5340	0
198	20250516	160100	1158628830	5340	5340	5340	5340	0
199	20250516	160000	1158628830	5340	5340	5340	5340	0
200	20250516	155900	1158628830	5340	5340	5340	5340	0
201	20250516	155800	1158628830	5340	5340	5340	5340	0
202	20250516	155700	1158628830	5340	5340	5340	5340	0
203	20250516	155600	1158628830	5340	5340	5340	5340	0
204	20250516	155500	1158628830	5340	5340	5340	5340	0
205	20250516	155400	1158628830	5340	5340	5340	5340	0
206	20250516	155300	1158628830	5340	5340	5340	5340	0
207	20250516	155200	1158628830	5340	5340	5340	5340	0
208	20250516	155100	1158628830	5340	5340	5340	5340	0
209	20250516	155000	1158628830	5340	5340	5340	5340	0
210	20250516	154900	1158628830	5340	5340	5340	5340	0
211	20250516	154800	1158628830	5340	5340	5340	5340	0
212	20250516	154700	1158628830	5340	5340	5340	5340	3531
213	20250516	154600	1158628830	5340	5340	5340	5340	0
214	20250516	154500	1158628830	5340	5340	5340	5340	0
215	20250516	154400	1158628830	5340	5340	5340	5340	0
216	20250516	154300	1158628830	5340	5340	5340	5340	0
217	20250516	154200	1158628830	5340	5340	5340	5340	0
218	20250516	154100	1158628830	5340	5340	5340	5340	0
219	20250516	154000	1158628830	5340	5340	5340	5340	0
220	20250516	153900	1158628830	5340	5340	5340	5340	0
221	20250516	153800	1158628830	5340	5340	5340	5340	0
222	20250516	153700	1158628830	5340	5340	5340	5340	0
223	20250516	153600	1158628830	5340	5340	5340	5340	0
224	20250516	153500	1158628830	5340	5340	5340	5340	0
225	20250516	153400	1158628830	5340	5340	5340	5340	0
226	20250516	153300	1158628830	5340	5340	5340	5340	0
227	20250516	153200	1158628830	5340	5340	5340	5340	0
228	20250516	153100	1158628830	5340	5340	5340	5340	0
229	20250516	153000	1158628830	5340	5340	5340	5340	3531
230	20250516	152900	1139773290	5340	5340	5340	5340	0
231	20250516	152800	1139773290	5340	5340	5340	5340	0
232	20250516	152700	1139773290	5340	5340	5340	5340	0
233	20250516	152600	1139773290	5340	5340	5340	5340	0
234	20250516	152500	1139773290	5340	5340	5340	5340	0
235	20250516	152400	1139773290	5340	5340	5340	5340	0
236	20250516	152300	1139773290	5340	5340	5340	5340	0
237	20250516	152200	1139773290	5340	5340	5340	5340	0
238	20250516	152100	1139773290	5340	5340	5340	5340	0
239	20250516	152000	1139773290	5340	5340	5340	5340	0
240	20250516	151900	1139773290	5340	5340	5350	5340	1248
241	20250516	151800	1133106960	5340	5330	5340	5330	804
242	20250516	151700	1128819740	5350	5350	5350	5350	16
243	20250516	151600	1128734140	5340	5340	5350	5340	15274
244	20250516	151500	1047022960	5320	5340	5350	5310	6177
245	20250516	151400	1014066240	5350	5340	5350	5320	688
246	20250516	151300	1010387470	5320	5330	5340	5310	1602
247	20250516	151200	1001839490	5310	5310	5310	5310	0
248	20250516	151100	1001839490	5310	5340	5340	5310	23
249	20250516	151000	1001717060	5310	5310	5310	5310	0
250	20250516	150900	1001717060	5310	5330	5330	5310	401
251	20250516	150800	999579750	5330	5340	5340	5330	194
252	20250516	150700	998545720	5340	5340	5350	5310	270
253	20250516	150600	997108180	5340	5320	5340	5310	700
254	20250516	150500	993389110	5320	5330	5340	5320	1602
255	20250516	150400	984861150	5330	5350	5350	5330	461
256	20250516	150300	982402660	5350	5350	5350	5350	486
257	20250516	150200	979802560	5350	5330	5350	5320	229
258	20250516	150100	978582300	5330	5330	5330	5330	1030
259	20250516	150000	973092400	5330	5320	5330	5320	79
260	20250516	145900	972671910	5320	5320	5320	5320	0
261	20250516	145800	972671910	5320	5350	5350	5320	51
262	20250516	145700	972400560	5350	5350	5350	5350	18
263	20250516	145600	972304260	5350	5350	5350	5350	0
264	20250516	145500	972304260	5350	5340	5350	5330	1003
265	20250516	145400	966941210	5330	5330	5330	5330	175
266	20250516	145300	966008460	5320	5320	5320	5320	700
267	20250516	145200	962284460	5320	5330	5330	5320	300
268	20250516	145100	960688140	5320	5350	5360	5320	2622
269	20250516	145000	946681650	5340	5340	5340	5340	0
270	20250516	144900	946681650	5340	5340	5340	5340	0
271	20250516	144800	946681650	5340	5340	5340	5340	0
272	20250516	144700	946681650	5340	5340	5340	5330	429
273	20250516	144600	944393830	5340	5340	5340	5340	375
274	20250516	144500	942391330	5340	5340	5340	5340	0
275	20250516	144400	942391330	5340	5340	5340	5340	525
276	20250516	144300	939587830	5340	5340	5340	5340	11
277	20250516	144200	939529090	5340	5340	5340	5340	5
278	20250516	144100	939502390	5350	5350	5350	5350	0
279	20250516	144000	939502390	5350	5340	5350	5340	200
280	20250516	143900	938433390	5350	5330	5350	5320	1555
281	20250516	143800	930131140	5320	5320	5320	5320	0
282	20250516	143700	930131140	5320	5340	5350	5320	189
283	20250516	143600	929121710	5340	5340	5340	5340	3
284	20250516	143500	929105690	5340	5330	5340	5330	585
285	20250516	143400	925987440	5310	5310	5310	5310	0
286	20250516	143300	925987440	5310	5300	5330	5300	1051
287	20250516	143200	920405720	5300	5300	5300	5300	1494
288	20250516	143100	912487520	5290	5290	5290	5290	154
289	20250516	143000	911672860	5290	5290	5290	5290	0
290	20250516	142900	911672860	5290	5290	5290	5290	47
291	20250516	142800	911424230	5320	5320	5320	5320	188
292	20250516	142700	910424070	5320	5320	5320	5320	0
293	20250516	142600	910424070	5320	5320	5320	5320	12
294	20250516	142500	910360230	5310	5310	5310	5310	80
295	20250516	142400	909935430	5280	5290	5290	5280	1000
296	20250516	142300	904646800	5300	5300	5300	5300	244
297	20250516	142200	903353600	5300	5360	5370	5300	4554
298	20250516	142100	879173270	5330	5330	5330	5330	10
299	20250516	142000	879119970	5380	5380	5380	5380	0
300	20250516	141900	879119970	5380	5370	5380	5370	342
301	20250516	141800	877282670	5370	5330	5370	5330	1340
302	20250516	141700	870126220	5330	5350	5350	5330	1616
303	20250516	141600	861506980	5380	5380	5380	5380	0
304	20250516	141500	861506980	5380	5380	5380	5380	2
305	20250516	141400	861496220	5390	5390	5390	5390	0
306	20250516	141300	861496220	5390	5370	5390	5370	75
307	20250516	141200	861093210	5350	5350	5350	5350	0
308	20250516	141100	861093210	5350	5350	5350	5350	0
309	20250516	141000	861093210	5350	5380	5380	5350	204
310	20250516	140900	859996170	5350	5360	5380	5350	155
311	20250516	140800	859165720	5360	5360	5360	5350	552
312	20250516	140700	856210710	5390	5390	5390	5390	0
313	20250516	140600	856210710	5390	5370	5390	5370	70
314	20250516	140500	855834610	5390	5390	5390	5390	10
315	20250516	140400	855780710	5360	5370	5370	5360	312
316	20250516	140300	854108140	5390	5390	5390	5390	10
317	20250516	140200	854054240	5360	5360	5360	5360	0
318	20250516	140100	854054240	5360	5390	5390	5360	466
319	20250516	140000	851548790	5370	5370	5370	5370	191
320	20250516	135900	850523120	5400	5390	5400	5390	45
321	20250516	135800	850280520	5400	5400	5400	5400	0
322	20250516	135700	850280520	5400	5400	5400	5400	0
323	20250516	135600	850280520	5400	5400	5400	5400	0
324	20250516	135500	850280520	5400	5370	5400	5370	62
325	20250516	135400	849947330	5380	5380	5380	5380	100
326	20250516	135300	849409330	5400	5380	5400	5360	2454
327	20250516	135200	836234525	5400	5400	5400	5400	188
328	20250516	135100	835219325	5400	5400	5400	5400	0
329	20250516	135000	835219325	5400	5400	5400	5400	0
330	20250516	134900	835219325	5400	5400	5400	5400	0
331	20250516	134800	835219325	5400	5400	5400	5380	45
332	20250516	134700	834976925	5380	5370	5400	5370	375
333	20250516	134600	832962605	5380	5380	5380	5380	0
334	20250516	134500	832962605	5380	5380	5380	5380	100
335	20250516	134400	832424605	5380	5390	5390	5370	1285
336	20250516	134300	825513015	5420	5410	5420	5410	198
337	20250516	134200	824440835	5400	5400	5400	5400	53
338	20250516	134100	824154635	5400	5410	5410	5400	499
339	20250516	134000	821458995	5420	5420	5420	5420	1
340	20250516	133900	821453575	5430	5420	5430	5420	441
341	20250516	133800	819059845	5420	5430	5430	5420	1010
342	20250516	133700	813585545	5420	5420	5420	5420	0
343	20250516	133600	813585545	5420	5420	5420	5420	976
344	20250516	133500	808295625	5420	5420	5420	5420	165
345	20250516	133400	807401325	5420	5420	5430	5420	1104
346	20250516	133300	801417095	5410	5400	5410	5400	121
347	20250516	133200	800762495	5400	5410	5410	5400	1100
348	20250516	133100	794818075	5420	5420	5420	5420	100
349	20250516	133000	794276075	5420	5420	5420	5420	140
350	20250516	132900	793517275	5420	5430	5430	5420	267
351	20250516	132800	792068575	5440	5440	5440	5440	0
352	20250516	132700	792068575	5440	5440	5440	5440	0
353	20250516	132600	792068575	5440	5440	5440	5440	0
354	20250516	132500	792068575	5440	5440	5440	5430	238
355	20250516	132400	790774155	5440	5440	5440	5440	0
356	20250516	132300	790774155	5440	5440	5440	5440	0
357	20250516	132200	790774155	5440	5440	5440	5440	0
358	20250516	132100	790774155	5440	5440	5440	5430	497
359	20250516	132000	788075335	5440	5440	5440	5390	5312
360	20250516	131900	759371295	5440	5440	5440	5440	1
361	20250516	131800	759365855	5420	5430	5430	5420	310
362	20250516	131700	757684735	5430	5430	5430	5430	0
363	20250516	131600	757684735	5430	5460	5460	5430	742
364	20250516	131500	753649915	5460	5460	5460	5460	3
365	20250516	131400	753633535	5460	5460	5460	5460	1212
366	20250516	131300	747016015	5460	5430	5460	5430	1408
367	20250516	131200	739331335	5430	5450	5460	5430	1944
368	20250516	131100	728729605	5450	5450	5460	5450	646
369	20250516	131000	725205065	5450	5410	5450	5410	4907
370	20250516	130900	698567045	5410	5400	5410	5390	1348
371	20250516	130800	691283885	5370	5420	5420	5370	1700
372	20250516	130700	682104055	5420	5420	5420	5420	188
373	20250516	130600	681085095	5400	5410	5410	5400	68
374	20250516	130500	680717815	5420	5410	5420	5410	195
375	20250516	130400	679661845	5410	5410	5410	5410	12
376	20250516	130300	679596925	5400	5410	5420	5400	1100
377	20250516	130200	673635945	5410	5400	5410	5400	2984
378	20250516	130100	657507105	5400	5390	5400	5390	478
379	20250516	130000	654926905	5390	5390	5390	5390	0
380	20250516	125900	654926905	5390	5390	5390	5390	112
381	20250516	125800	654323225	5410	5410	5410	5410	189
382	20250516	125700	653300735	5390	5390	5390	5390	109
383	20250516	125600	652713225	5390	5390	5390	5390	1
384	20250516	125500	652707835	5400	5400	5400	5400	258
385	20250516	125400	651314635	5400	5400	5400	5400	1056
386	20250516	125300	645612235	5390	5390	5390	5390	0
387	20250516	125200	645612235	5390	5390	5390	5390	0
388	20250516	125100	645612235	5390	5390	5390	5390	172
389	20250516	125000	644685155	5380	5380	5380	5380	6
390	20250516	124900	644652875	5390	5390	5390	5390	188
391	20250516	124800	643639555	5390	5390	5390	5390	4
392	20250516	124700	643617995	5390	5390	5390	5390	29
393	20250516	124600	643461685	5390	5390	5390	5390	2
394	20250516	124500	643450905	5400	5400	5400	5400	10
395	20250516	124400	643396905	5380	5380	5380	5380	13
396	20250516	124300	643326965	5400	5400	5400	5400	69
397	20250516	124200	642954365	5400	5400	5400	5400	10
398	20250516	124100	642900365	5385	5390	5400	5385	13228
399	20250516	124000	571514280	5370	5390	5390	5370	219
400	20250516	123900	570334300	5370	5390	5390	5370	22
401	20250516	123800	570216120	5385	5390	5400	5385	2100
402	20250516	123700	558879630	5390	5400	5400	5390	1137
403	20250516	123600	552741200	5400	5350	5400	5350	7487
404	20250516	123500	512388700	5360	5370	5370	5360	218
405	20250516	123400	511220170	5360	5370	5370	5340	332
406	20250516	123300	509443700	5370	5370	5370	5370	0
407	20250516	123200	509443700	5370	5370	5370	5370	0
408	20250516	123100	509443700	5370	5370	5370	5370	188
409	20250516	123000	508434140	5370	5340	5370	5340	6
410	20250516	122900	508401950	5340	5360	5370	5340	4932
411	20250516	122800	482010870	5370	5370	5380	5370	56
412	20250516	122700	481710100	5370	5360	5370	5360	250
413	20250516	122600	480368600	5370	5370	5370	5370	10
414	20250516	122500	480314900	5380	5380	5380	5380	0
415	20250516	122400	480314900	5380	5380	5380	5380	10
416	20250516	122300	480261100	5370	5380	5380	5370	101
417	20250516	122200	479718720	5380	5370	5380	5370	288
418	20250516	122100	478169470	5380	5360	5380	5360	21
419	20250516	122000	478056510	5390	5390	5390	5390	5
420	20250516	121900	478029560	5390	5360	5390	5360	205
421	20250516	121800	476928630	5360	5360	5360	5360	100
422	20250516	121700	476392630	5370	5370	5370	5370	0
423	20250516	121600	476392630	5370	5380	5390	5370	50
424	20250516	121500	476123860	5380	5360	5380	5360	200
425	20250516	121400	475049860	5380	5370	5380	5370	6
426	20250516	121300	475017590	5380	5380	5380	5380	193
427	20250516	121200	473979250	5370	5370	5370	5370	50
428	20250516	121100	473710750	5390	5390	5390	5390	15
429	20250516	121000	473629900	5390	5370	5390	5370	375
430	20250516	120900	471616050	5390	5390	5390	5390	0
431	20250516	120800	471616050	5390	5390	5390	5390	197
432	20250516	120700	470554220	5390	5390	5390	5390	0
433	20250516	120600	470554220	5390	5390	5390	5390	0
434	20250516	120500	470554220	5390	5390	5390	5380	20
435	20250516	120400	470446520	5370	5390	5390	5370	193
436	20250516	120300	469406350	5390	5390	5390	5390	0
437	20250516	120200	469406350	5390	5390	5390	5390	0
438	20250516	120100	469406350	5390	5390	5390	5390	104
439	20250516	120000	468845790	5390	5390	5390	5390	0
440	20250516	115900	468845790	5390	5390	5390	5390	0
441	20250516	115800	468845790	5390	5380	5390	5380	608
442	20250516	115700	465569140	5370	5370	5370	5370	51
443	20250516	115600	465295270	5390	5390	5390	5390	0
444	20250516	115500	465295270	5390	5380	5390	5380	188
445	20250516	115400	464282240	5390	5380	5390	5380	797
446	20250516	115300	459994290	5380	5380	5380	5380	0
447	20250516	115200	459994290	5380	5360	5380	5360	55
448	20250516	115100	459698980	5390	5360	5390	5360	15
449	20250516	115000	459618430	5390	5390	5390	5390	0
450	20250516	114900	459618430	5390	5390	5390	5390	0
451	20250516	114800	459618430	5390	5390	5390	5390	0
452	20250516	114700	459618430	5390	5390	5390	5390	5
453	20250516	114600	459591480	5360	5360	5360	5360	39
454	20250516	114500	459382440	5390	5390	5390	5390	36
455	20250516	114400	459188400	5340	5360	5360	5340	732
456	20250516	114300	455276520	5390	5390	5390	5390	7
457	20250516	114200	455238790	5390	5350	5390	5340	293
458	20250516	114100	453673660	5340	5360	5360	5340	500
459	20250516	114000	450998660	5390	5390	5390	5390	10
460	20250516	113900	450944760	5390	5370	5390	5370	235
461	20250516	113800	449681610	5390	5380	5390	5380	73
462	20250516	113700	449288820	5360	5360	5360	5360	50
463	20250516	113600	449020820	5380	5380	5380	5380	0
464	20250516	113500	449020820	5380	5380	5380	5380	3
465	20250516	113400	449004680	5380	5380	5380	5380	0
466	20250516	113300	449004680	5380	5380	5380	5380	50
467	20250516	113200	448735680	5390	5380	5390	5360	247
468	20250516	113100	447407700	5350	5380	5380	5350	125
469	20250516	113000	446738800	5380	5380	5380	5370	58
470	20250516	112900	446427260	5370	5370	5370	5370	85
471	20250516	112800	445970810	5370	5370	5370	5370	0
472	20250516	112700	445970810	5370	5360	5370	5360	45
473	20250516	112600	445729560	5360	5380	5380	5360	60
474	20250516	112500	445407760	5360	5370	5370	5360	1539
475	20250516	112400	437147860	5390	5390	5390	5390	0
476	20250516	112300	437147860	5390	5390	5390	5390	68
477	20250516	112200	436781340	5390	5380	5390	5380	11
478	20250516	112100	436722150	5370	5380	5390	5370	3
479	20250516	112000	436706010	5390	5370	5390	5370	664
480	20250516	111900	433140130	5380	5380	5380	5380	1272
481	20250516	111800	426296770	5380	5380	5380	5380	10
482	20250516	111700	426242970	5380	5380	5380	5380	1
483	20250516	111600	426237590	5400	5400	5400	5400	0
484	20250516	111500	426237590	5400	5400	5400	5400	0
485	20250516	111400	426237590	5400	5400	5400	5400	0
486	20250516	111300	426237590	5400	5370	5400	5360	1515
487	20250516	111200	418116520	5370	5380	5410	5370	4211
488	20250516	111100	395399380	5330	5330	5330	5330	0
489	20250516	111000	395399380	5330	5340	5340	5330	500
490	20250516	110900	392733610	5340	5340	5340	5340	17
491	20250516	110800	392642830	5340	5360	5360	5340	1511
492	20250516	110700	384573800	5360	5360	5360	5360	0
493	20250516	110600	384573800	5360	5390	5390	5360	315
494	20250516	110500	382883290	5390	5390	5390	5390	0
495	20250516	110400	382883290	5390	5380	5390	5380	529
496	20250516	110300	380036210	5400	5380	5400	5380	3084
497	20250516	110200	363414280	5390	5390	5390	5390	6
498	20250516	110100	363381940	5390	5370	5400	5370	2135
499	20250516	110000	351894310	5370	5370	5370	5370	624
500	20250516	105900	348543430	5360	5350	5360	5350	1086
501	20250516	105800	342725430	5350	5350	5350	5350	117
502	20250516	105700	342099480	5350	5350	5350	5350	1
503	20250516	105600	342094130	5360	5360	5360	5360	0
504	20250516	105500	342094130	5360	5360	5360	5360	10
505	20250516	105400	342040530	5370	5370	5370	5370	0
506	20250516	105300	342040530	5370	5370	5370	5370	0
507	20250516	105200	342040530	5370	5370	5370	5370	1
508	20250516	105100	342035160	5370	5340	5370	5340	11
509	20250516	105000	341976120	5340	5370	5370	5340	81
510	20250516	104900	341543550	5370	5350	5370	5350	54
511	20250516	104800	341254450	5380	5350	5380	5350	40
512	20250516	104700	341040150	5350	5330	5370	5330	2654
513	20250516	104600	326818130	5340	5340	5340	5340	0
514	20250516	104500	326818130	5340	5340	5340	5340	67
515	20250516	104400	326460350	5340	5340	5340	5340	100
516	20250516	104300	325926350	5320	5320	5340	5320	264
517	20250516	104200	324518150	5320	5320	5320	5320	45
518	20250516	104100	324278750	5350	5330	5350	5330	1354
519	20250516	104000	317043710	5320	5320	5330	5320	34
520	20250516	103900	316862630	5330	5320	5330	5320	649
521	20250516	103800	313408790	5310	5310	5310	5310	34
522	20250516	103700	313228250	5320	5320	5320	5320	63
523	20250516	103600	312893090	5320	5320	5320	5320	0
524	20250516	103500	312893090	5320	5320	5320	5320	0
525	20250516	103400	312893090	5320	5310	5320	5310	84
526	20250516	103300	312447010	5310	5310	5310	5310	26
527	20250516	103200	312308950	5320	5320	5320	5320	2
528	20250516	103100	312298310	5320	5320	5320	5320	6
529	20250516	103000	312266390	5300	5300	5300	5300	0
530	20250516	102900	312266390	5300	5300	5300	5300	0
531	20250516	102800	312266390	5300	5300	5300	5300	220
532	20250516	102700	311100390	5300	5300	5300	5300	0
533	20250516	102600	311100390	5300	5300	5300	5300	5000
534	20250516	102500	284600390	5300	5320	5320	5300	3550
535	20250516	102400	265784390	5320	5320	5320	5320	18
536	20250516	102300	265688630	5320	5320	5320	5320	20
537	20250516	102200	265582230	5300	5300	5300	5300	1389
538	20250516	102100	258220530	5300	5300	5300	5300	5111
539	20250516	102000	231132230	5300	5310	5310	5300	3027
540	20250516	101900	215089120	5330	5330	5330	5330	0
541	20250516	101800	215089120	5330	5330	5330	5330	2
542	20250516	101700	215078460	5290	5330	5330	5290	1011
543	20250516	101600	209729680	5290	5330	5330	5290	6
544	20250516	101500	209697740	5330	5320	5330	5320	1559
545	20250516	101400	201390840	5320	5300	5320	5290	3500
546	20250516	101300	182826650	5310	5310	5310	5310	0
547	20250516	101200	182826650	5310	5300	5310	5300	22
548	20250516	101100	182710030	5320	5320	5320	5320	0
549	20250516	101000	182710030	5320	5320	5320	5320	1
550	20250516	100900	182704710	5290	5290	5290	5290	0
551	20250516	100800	182704710	5290	5300	5300	5290	47
552	20250516	100700	182455700	5320	5300	5320	5290	1303
553	20250516	100600	175549690	5300	5340	5340	5300	1664
554	20250516	100500	166718410	5340	5320	5340	5320	73
555	20250516	100400	166329990	5320	5340	5350	5320	112
556	20250516	100300	165732550	5300	5300	5350	5290	3175
557	20250516	100200	148830660	5300	5300	5300	5290	37
558	20250516	100100	148634680	5320	5320	5320	5320	1
559	20250516	100000	148629360	5280	5300	5320	5280	1742
560	20250516	095900	139377770	5300	5300	5300	5300	5
561	20250516	095800	139351270	5270	5310	5310	5270	1154
562	20250516	095700	133259740	5310	5310	5310	5280	2266
563	20250516	095600	121254940	5310	5300	5320	5280	5724
564	20250516	095500	90879700	5280	5300	5300	5280	303
565	20250516	095400	89273860	5300	5290	5300	5290	54
566	20250516	095300	88988030	5290	5290	5290	5290	300
567	20250516	095200	87401030	5290	5290	5290	5290	364
568	20250516	095100	85475470	5290	5290	5290	5280	495
569	20250516	095000	82857370	5290	5280	5290	5280	57
570	20250516	094900	82556400	5280	5280	5280	5280	9
571	20250516	094800	82508880	5280	5280	5280	5280	621
572	20250516	094700	79230000	5280	5290	5290	5280	1015
573	20250516	094600	73869800	5290	5290	5290	5290	37
574	20250516	094500	73674070	5290	5290	5290	5290	100
575	20250516	094400	73145070	5290	5290	5290	5290	0
576	20250516	094300	73145070	5290	5290	5290	5290	50
577	20250516	094200	72880570	5290	5290	5290	5290	30
578	20250516	094100	72721870	5290	5280	5290	5280	918
579	20250516	094000	67870580	5280	5280	5280	5280	101
580	20250516	093900	67337300	5290	5280	5290	5280	110
581	20250516	093800	66756490	5280	5270	5280	5270	3428
582	20250516	093700	48660450	5270	5280	5280	5270	60
583	20250516	093600	48344150	5250	5260	5260	5250	23
584	20250516	093500	48223390	5280	5280	5280	5280	1
585	20250516	093400	48218110	5280	5280	5280	5280	21
586	20250516	093300	48107230	5280	5280	5280	5280	5
587	20250516	093200	48080830	5280	5280	5280	5280	5
588	20250516	093100	48054430	5280	5280	5280	5280	1
589	20250516	093000	48049150	5280	5280	5280	5280	30
590	20250516	092900	47890750	5280	5250	5280	5250	891
591	20250516	092800	43189000	5250	5260	5260	5250	150
592	20250516	092700	42401150	5290	5280	5290	5280	10
593	20250516	092600	42348300	5280	5280	5290	5280	315
594	20250516	092500	40684900	5280	5250	5290	5250	987
595	20250516	092400	35473550	5250	5280	5280	5240	903
596	20250516	092300	30706030	5280	5290	5290	5280	112
597	20250516	092200	30114650	5240	5280	5290	5240	830
598	20250516	092100	25746010	5270	5250	5270	5250	622
599	20250516	092000	22468470	5260	5270	5270	5260	32
600	20250516	091900	22300140	5270	5270	5270	5270	462
601	20250516	091800	19865400	5260	5270	5270	5260	181
602	20250516	091700	18911540	5270	5280	5280	5270	20
603	20250516	091600	18806130	5280	5290	5290	5280	19
604	20250516	091500	18705710	5300	5300	5300	5300	0
605	20250516	091400	18705710	5300	5290	5300	5290	376
606	20250516	091300	16714910	5280	5280	5280	5280	46
607	20250516	091200	16472030	5290	5290	5290	5290	5
608	20250516	091100	16445580	5300	5250	5300	5250	121
609	20250516	091000	15806900	5260	5260	5260	5260	0
610	20250516	090900	15806900	5260	5270	5270	5260	91
611	20250516	090800	15328190	5280	5280	5280	5280	64
612	20250516	090700	14990270	5280	5250	5280	5220	276
613	20250516	090600	13546600	5280	5280	5280	5280	1
614	20250516	090500	13541320	5260	5280	5280	5260	5
615	20250516	090400	13514980	5250	5250	5250	5250	0
616	20250516	090300	13514980	5250	5250	5260	5240	522
617	20250516	090200	10775430	5240	5240	5240	5240	50
618	20250516	090100	10513430	5300	5240	5300	5240	52
619	20250516	090000	10240890	5240	5340	5340	5240	1936