KissMeData/125210/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	200100	289946780	5860	5860	5860	5860	1995
3	20250514	200000	289946780	5860	5860	5860	5860	0
4	20250514	195900	289946780	5860	5860	5860	5860	0
5	20250514	195800	289946780	5860	5860	5860	5860	0
6	20250514	195700	289946780	5860	5860	5860	5860	0
7	20250514	195600	289946780	5860	5860	5860	5860	0
8	20250514	195500	289946780	5860	5860	5860	5860	0
9	20250514	195400	289946780	5860	5860	5860	5860	0
10	20250514	195300	289946780	5860	5860	5860	5860	0
11	20250514	195200	289946780	5860	5860	5860	5860	0
12	20250514	195100	289946780	5860	5860	5860	5860	0
13	20250514	195000	289946780	5860	5860	5860	5860	0
14	20250514	194900	289946780	5860	5860	5860	5860	0
15	20250514	194800	289946780	5860	5860	5860	5860	0
16	20250514	194700	289946780	5860	5860	5860	5860	0
17	20250514	194600	289946780	5860	5860	5860	5860	0
18	20250514	194500	289946780	5860	5860	5860	5860	0
19	20250514	194400	289946780	5860	5860	5860	5860	0
20	20250514	194300	289946780	5860	5860	5860	5860	0
21	20250514	194200	289946780	5860	5860	5860	5860	0
22	20250514	194100	289946780	5860	5860	5860	5860	0
23	20250514	194000	289946780	5860	5860	5860	5860	0
24	20250514	193900	289946780	5860	5860	5860	5860	0
25	20250514	193800	289946780	5860	5860	5860	5860	0
26	20250514	193700	289946780	5860	5860	5860	5860	0
27	20250514	193600	289946780	5860	5860	5860	5860	0
28	20250514	193500	289946780	5860	5860	5860	5860	0
29	20250514	193400	289946780	5860	5860	5860	5860	0
30	20250514	193300	289946780	5860	5860	5860	5860	0
31	20250514	193200	289946780	5860	5860	5860	5860	0
32	20250514	193100	289946780	5860	5860	5860	5860	1995
33	20250514	193000	289946780	5860	5860	5860	5860	0
34	20250514	192900	289946780	5860	5860	5860	5860	0
35	20250514	192800	289946780	5860	5860	5860	5860	0
36	20250514	192700	289946780	5860	5860	5860	5860	0
37	20250514	192600	289946780	5860	5860	5860	5860	0
38	20250514	192500	289946780	5860	5860	5860	5860	0
39	20250514	192400	289946780	5860	5860	5860	5860	0
40	20250514	192300	289946780	5860	5860	5860	5860	0
41	20250514	192200	289946780	5860	5860	5860	5860	0
42	20250514	192100	289946780	5860	5860	5860	5860	0
43	20250514	192000	289946780	5860	5860	5860	5860	0
44	20250514	191900	289946780	5860	5860	5860	5860	0
45	20250514	191800	289946780	5860	5860	5860	5860	0
46	20250514	191700	289946780	5860	5860	5860	5860	0
47	20250514	191600	289946780	5860	5860	5860	5860	0
48	20250514	191500	289946780	5860	5860	5860	5860	0
49	20250514	191400	289946780	5860	5860	5860	5860	0
50	20250514	191300	289946780	5860	5860	5860	5860	0
51	20250514	191200	289946780	5860	5860	5860	5860	0
52	20250514	191100	289946780	5860	5860	5860	5860	0
53	20250514	191000	289946780	5860	5860	5860	5860	0
54	20250514	190900	289946780	5860	5860	5860	5860	0
55	20250514	190800	289946780	5860	5860	5860	5860	0
56	20250514	190700	289946780	5860	5860	5860	5860	0
57	20250514	190600	289946780	5860	5860	5860	5860	0
58	20250514	190500	289946780	5860	5860	5860	5860	0
59	20250514	190400	289946780	5860	5860	5860	5860	0
60	20250514	190300	289946780	5860	5860	5860	5860	0
61	20250514	190200	289946780	5860	5860	5860	5860	0
62	20250514	190100	289946780	5860	5860	5860	5860	1995
63	20250514	190000	289946780	5860	5860	5860	5860	0
64	20250514	185900	289946780	5860	5860	5860	5860	0
65	20250514	185800	289946780	5860	5860	5860	5860	0
66	20250514	185700	289946780	5860	5860	5860	5860	0
67	20250514	185600	289946780	5860	5860	5860	5860	0
68	20250514	185500	289946780	5860	5860	5860	5860	0
69	20250514	185400	289946780	5860	5860	5860	5860	0
70	20250514	185300	289946780	5860	5860	5860	5860	0
71	20250514	185200	289946780	5860	5860	5860	5860	0
72	20250514	185100	289946780	5860	5860	5860	5860	0
73	20250514	185000	289946780	5860	5860	5860	5860	0
74	20250514	184900	289946780	5860	5860	5860	5860	0
75	20250514	184800	289946780	5860	5860	5860	5860	0
76	20250514	184700	289946780	5860	5860	5860	5860	0
77	20250514	184600	289946780	5860	5860	5860	5860	0
78	20250514	184500	289946780	5860	5860	5860	5860	0
79	20250514	184400	289946780	5860	5860	5860	5860	0
80	20250514	184300	289946780	5860	5860	5860	5860	0
81	20250514	184200	289946780	5860	5860	5860	5860	0
82	20250514	184100	289946780	5860	5860	5860	5860	0
83	20250514	184000	289946780	5860	5860	5860	5860	0
84	20250514	183900	289946780	5860	5860	5860	5860	0
85	20250514	183800	289946780	5860	5860	5860	5860	0
86	20250514	183700	289946780	5860	5860	5860	5860	0
87	20250514	183600	289946780	5860	5860	5860	5860	0
88	20250514	183500	289946780	5860	5860	5860	5860	0
89	20250514	183400	289946780	5860	5860	5860	5860	0
90	20250514	183300	289946780	5860	5860	5860	5860	0
91	20250514	183200	289946780	5860	5860	5860	5860	0
92	20250514	183100	289946780	5860	5860	5860	5860	1995
93	20250514	183000	289946780	5860	5860	5860	5860	0
94	20250514	182900	289946780	5860	5860	5860	5860	0
95	20250514	182800	289946780	5860	5860	5860	5860	0
96	20250514	182700	289946780	5860	5860	5860	5860	0
97	20250514	182600	289946780	5860	5860	5860	5860	0
98	20250514	182500	289946780	5860	5860	5860	5860	0
99	20250514	182400	289946780	5860	5860	5860	5860	0
100	20250514	182300	289946780	5860	5860	5860	5860	0
101	20250514	182200	289946780	5860	5860	5860	5860	0
102	20250514	182100	289946780	5860	5860	5860	5860	0
103	20250514	182000	289946780	5860	5860	5860	5860	0
104	20250514	181900	289946780	5860	5860	5860	5860	0
105	20250514	181800	289946780	5860	5860	5860	5860	0
106	20250514	181700	289946780	5860	5860	5860	5860	0
107	20250514	181600	289946780	5860	5860	5860	5860	0
108	20250514	181500	289946780	5860	5860	5860	5860	0
109	20250514	181400	289946780	5860	5860	5860	5860	0
110	20250514	181300	289946780	5860	5860	5860	5860	0
111	20250514	181200	289946780	5860	5860	5860	5860	0
112	20250514	181100	289946780	5860	5860	5860	5860	0
113	20250514	181000	289946780	5860	5860	5860	5860	0
114	20250514	180900	289946780	5860	5860	5860	5860	0
115	20250514	180800	289946780	5860	5860	5860	5860	0
116	20250514	180700	289946780	5860	5860	5860	5860	0
117	20250514	180600	289946780	5860	5860	5860	5860	0
118	20250514	180500	289946780	5860	5860	5860	5860	0
119	20250514	180400	289946780	5860	5860	5860	5860	0
120	20250514	180300	289946780	5860	5860	5860	5860	0
121	20250514	180200	289946780	5860	5860	5860	5860	0
122	20250514	180100	289946780	5860	5860	5860	5860	1995
123	20250514	180000	289946780	5860	5860	5860	5860	0
124	20250514	175900	289946780	5860	5860	5860	5860	0
125	20250514	175800	289946780	5860	5860	5860	5860	0
126	20250514	175700	289946780	5860	5860	5860	5860	0
127	20250514	175600	289946780	5860	5860	5860	5860	0
128	20250514	175500	289946780	5860	5860	5860	5860	0
129	20250514	175400	289946780	5860	5860	5860	5860	0
130	20250514	175300	289946780	5860	5860	5860	5860	0
131	20250514	175200	289946780	5860	5860	5860	5860	0
132	20250514	175100	289946780	5860	5860	5860	5860	0
133	20250514	175000	289946780	5860	5860	5860	5860	0
134	20250514	174900	289946780	5860	5860	5860	5860	0
135	20250514	174800	289946780	5860	5860	5860	5860	0
136	20250514	174700	289946780	5860	5860	5860	5860	0
137	20250514	174600	289946780	5860	5860	5860	5860	0
138	20250514	174500	289946780	5860	5860	5860	5860	0
139	20250514	174400	289946780	5860	5860	5860	5860	0
140	20250514	174300	289946780	5860	5860	5860	5860	0
141	20250514	174200	289946780	5860	5860	5860	5860	0
142	20250514	174100	289946780	5860	5860	5860	5860	0
143	20250514	174000	289946780	5860	5860	5860	5860	0
144	20250514	173900	289946780	5860	5860	5860	5860	0
145	20250514	173800	289946780	5860	5860	5860	5860	0
146	20250514	173700	289946780	5860	5860	5860	5860	0
147	20250514	173600	289946780	5860	5860	5860	5860	0
148	20250514	173500	289946780	5860	5860	5860	5860	0
149	20250514	173400	289946780	5860	5860	5860	5860	0
150	20250514	173300	289946780	5860	5860	5860	5860	0
151	20250514	173200	289946780	5860	5860	5860	5860	0
152	20250514	173100	289946780	5860	5860	5860	5860	1995
153	20250514	173000	289946780	5860	5860	5860	5860	0
154	20250514	172900	289946780	5860	5860	5860	5860	0
155	20250514	172800	289946780	5860	5860	5860	5860	0
156	20250514	172700	289946780	5860	5860	5860	5860	0
157	20250514	172600	289946780	5860	5860	5860	5860	0
158	20250514	172500	289946780	5860	5860	5860	5860	0
159	20250514	172400	289946780	5860	5860	5860	5860	0
160	20250514	172300	289946780	5860	5860	5860	5860	0
161	20250514	172200	289946780	5860	5860	5860	5860	0
162	20250514	172100	289946780	5860	5860	5860	5860	0
163	20250514	172000	289946780	5860	5860	5860	5860	0
164	20250514	171900	289946780	5860	5860	5860	5860	0
165	20250514	171800	289946780	5860	5860	5860	5860	0
166	20250514	171700	289946780	5860	5860	5860	5860	0
167	20250514	171600	289946780	5860	5860	5860	5860	0
168	20250514	171500	289946780	5860	5860	5860	5860	0
169	20250514	171400	289946780	5860	5860	5860	5860	0
170	20250514	171300	289946780	5860	5860	5860	5860	0
171	20250514	171200	289946780	5860	5860	5860	5860	0
172	20250514	171100	289946780	5860	5860	5860	5860	0
173	20250514	171000	289946780	5860	5860	5860	5860	0
174	20250514	170900	289946780	5860	5860	5860	5860	0
175	20250514	170800	289946780	5860	5860	5860	5860	0
176	20250514	170700	289946780	5860	5860	5860	5860	0
177	20250514	170600	289946780	5860	5860	5860	5860	0
178	20250514	170500	289946780	5860	5860	5860	5860	0
179	20250514	170400	289946780	5860	5860	5860	5860	0
180	20250514	170300	289946780	5860	5860	5860	5860	0
181	20250514	170200	289946780	5860	5860	5860	5860	0
182	20250514	170100	289946780	5860	5860	5860	5860	1995
183	20250514	170000	289946780	5860	5860	5860	5860	0
184	20250514	165900	289946780	5860	5860	5860	5860	0
185	20250514	165800	289946780	5860	5860	5860	5860	0
186	20250514	165700	289946780	5860	5860	5860	5860	0
187	20250514	165600	289946780	5860	5860	5860	5860	0
188	20250514	165500	289946780	5860	5860	5860	5860	0
189	20250514	165400	289946780	5860	5860	5860	5860	0
190	20250514	165300	289946780	5860	5860	5860	5860	0
191	20250514	165200	289946780	5860	5860	5860	5860	0
192	20250514	165100	289946780	5860	5860	5860	5860	0
193	20250514	165000	289946780	5860	5860	5860	5860	0
194	20250514	164900	289946780	5860	5860	5860	5860	0
195	20250514	164800	289946780	5860	5860	5860	5860	0
196	20250514	164700	289946780	5860	5860	5860	5860	0
197	20250514	164600	289946780	5860	5860	5860	5860	0
198	20250514	164500	289946780	5860	5860	5860	5860	0
199	20250514	164400	289946780	5860	5860	5860	5860	0
200	20250514	164300	289946780	5860	5860	5860	5860	0
201	20250514	164200	289946780	5860	5860	5860	5860	0
202	20250514	164100	289946780	5860	5860	5860	5860	0
203	20250514	164000	289946780	5860	5860	5860	5860	0
204	20250514	163900	289946780	5860	5860	5860	5860	0
205	20250514	163800	289946780	5860	5860	5860	5860	0
206	20250514	163700	289946780	5860	5860	5860	5860	0
207	20250514	163600	289946780	5860	5860	5860	5860	0
208	20250514	163500	289946780	5860	5860	5860	5860	0
209	20250514	163400	289946780	5860	5860	5860	5860	0
210	20250514	163300	289946780	5860	5860	5860	5860	0
211	20250514	163200	289946780	5860	5860	5860	5860	0
212	20250514	163100	289946780	5860	5860	5860	5860	1995
213	20250514	163000	289946780	5860	5860	5860	5860	0
214	20250514	162900	289946780	5860	5860	5860	5860	0
215	20250514	162800	289946780	5860	5860	5860	5860	0
216	20250514	162700	289946780	5860	5860	5860	5860	0
217	20250514	162600	289946780	5860	5860	5860	5860	0
218	20250514	162500	289946780	5860	5860	5860	5860	0
219	20250514	162400	289946780	5860	5860	5860	5860	0
220	20250514	162300	289946780	5860	5860	5860	5860	0
221	20250514	162200	289946780	5860	5860	5860	5860	0
222	20250514	162100	289946780	5860	5860	5860	5860	0
223	20250514	162000	289946780	5860	5860	5860	5860	0
224	20250514	161900	289946780	5860	5860	5860	5860	0
225	20250514	161800	289946780	5860	5860	5860	5860	0
226	20250514	161700	289946780	5860	5860	5860	5860	0
227	20250514	161600	289946780	5860	5860	5860	5860	0
228	20250514	161500	289946780	5860	5860	5860	5860	0
229	20250514	161400	289946780	5860	5860	5860	5860	0
230	20250514	161300	289946780	5860	5860	5860	5860	0
231	20250514	161200	289946780	5860	5860	5860	5860	0
232	20250514	161100	289946780	5860	5860	5860	5860	0
233	20250514	161000	289946780	5860	5860	5860	5860	0
234	20250514	160900	289946780	5860	5860	5860	5860	0
235	20250514	160800	289946780	5860	5860	5860	5860	0
236	20250514	160700	289946780	5860	5860	5860	5860	0
237	20250514	160600	289946780	5860	5860	5860	5860	0
238	20250514	160500	289946780	5860	5860	5860	5860	0
239	20250514	160400	289946780	5860	5860	5860	5860	0
240	20250514	160300	289946780	5860	5860	5860	5860	0
241	20250514	160200	289946780	5860	5860	5860	5860	0
242	20250514	160100	289946780	5860	5860	5860	5860	1995
243	20250514	160000	289946780	5860	5860	5860	5860	0
244	20250514	155900	289946780	5860	5860	5860	5860	0
245	20250514	155800	289946780	5860	5860	5860	5860	0
246	20250514	155700	289946780	5860	5860	5860	5860	0
247	20250514	155600	289946780	5860	5860	5860	5860	0
248	20250514	155500	289946780	5860	5860	5860	5860	0
249	20250514	155400	289946780	5860	5860	5860	5860	0
250	20250514	155300	289946780	5860	5860	5860	5860	0
251	20250514	155200	289946780	5860	5860	5860	5860	0
252	20250514	155100	289946780	5860	5860	5860	5860	0
253	20250514	155000	289946780	5860	5860	5860	5860	0
254	20250514	154900	289946780	5860	5860	5860	5860	0
255	20250514	154800	289946780	5860	5860	5860	5860	0
256	20250514	154700	289946780	5860	5860	5860	5860	0
257	20250514	154600	289946780	5860	5860	5860	5860	0
258	20250514	154500	289946780	5860	5860	5860	5860	0
259	20250514	154400	289946780	5860	5860	5860	5860	0
260	20250514	154300	289946780	5860	5860	5860	5860	0
261	20250514	154200	289946780	5860	5860	5860	5860	0
262	20250514	154100	289946780	5860	5860	5860	5860	0
263	20250514	154000	289946780	5860	5860	5860	5860	0
264	20250514	153900	289946780	5860	5860	5860	5860	0
265	20250514	153800	289946780	5860	5860	5860	5860	0
266	20250514	153700	289946780	5860	5860	5860	5860	0
267	20250514	153600	289946780	5860	5860	5860	5860	0
268	20250514	153500	289946780	5860	5860	5860	5860	0
269	20250514	153400	289946780	5860	5860	5860	5860	0
270	20250514	153300	289946780	5860	5860	5860	5860	0
271	20250514	153200	289946780	5860	5860	5860	5860	0
272	20250514	153100	289946780	5860	5860	5860	5860	1995
273	20250514	153000	289946780	5860	5860	5860	5860	1995
274	20250514	152900	278256080	5870	5870	5870	5870	0
275	20250514	152800	278256080	5870	5870	5870	5870	0
276	20250514	152700	278256080	5870	5870	5870	5870	0
277	20250514	152600	278256080	5870	5870	5870	5870	0
278	20250514	152500	278256080	5870	5870	5870	5870	0
279	20250514	152400	278256080	5870	5870	5870	5870	0
280	20250514	152300	278256080	5870	5870	5870	5870	0
281	20250514	152200	278256080	5870	5870	5870	5870	0
282	20250514	152100	278256080	5870	5870	5870	5870	0
283	20250514	152000	278256080	5870	5870	5870	5870	0
284	20250514	151900	278256080	5870	5870	5870	5870	2
285	20250514	151800	278244340	5900	5900	5900	5900	0
286	20250514	151700	278244340	5900	5900	5900	5900	0
287	20250514	151600	278244340	5900	5890	5900	5880	339
288	20250514	151500	276250330	5890	5900	5900	5890	175
289	20250514	151400	275218180	5880	5880	5880	5880	0
290	20250514	151300	275218180	5880	5900	5900	5880	166
291	20250514	151200	274241220	5910	5900	5910	5900	300
292	20250514	151100	272471210	5890	5900	5900	5890	43
293	20250514	151000	272217850	5900	5900	5900	5900	0
294	20250514	150900	272217850	5900	5900	5900	5900	1
295	20250514	150800	272211950	5910	5900	5910	5900	152
296	20250514	150700	271315130	5900	5890	5900	5890	53
297	20250514	150600	271002950	5900	5900	5900	5900	8
298	20250514	150500	270955750	5910	5910	5910	5910	1
299	20250514	150400	270949840	5890	5890	5890	5890	193
300	20250514	150300	269813070	5880	5880	5880	5880	8
301	20250514	150200	269766030	5880	5880	5880	5880	100
302	20250514	150100	269178030	5880	5900	5900	5880	372
303	20250514	150000	266985760	5900	5900	5900	5900	0
304	20250514	145900	266985760	5900	5900	5900	5900	840
305	20250514	145800	262029760	5900	5900	5900	5900	221
306	20250514	145700	260725860	5900	5900	5900	5900	390
307	20250514	145600	258424860	5900	5900	5900	5900	0
308	20250514	145500	258424860	5900	5900	5900	5900	1
309	20250514	145400	258418960	5910	5910	5910	5910	1
310	20250514	145300	258413050	5910	5910	5910	5910	2
311	20250514	145200	258401230	5910	5910	5910	5910	46
312	20250514	145100	258129370	5920	5920	5920	5920	175
313	20250514	145000	257093370	5920	5910	5930	5910	1943
314	20250514	144900	245601790	5900	5900	5900	5900	376
315	20250514	144800	243383390	5900	5900	5900	5900	0
316	20250514	144700	243383390	5900	5900	5900	5900	0
317	20250514	144600	243383390	5900	5900	5900	5900	1
318	20250514	144500	243377490	5900	5900	5900	5900	9
319	20250514	144400	243324390	5900	5900	5900	5900	1098
320	20250514	144300	236846190	5890	5890	5890	5890	21
321	20250514	144200	236722500	5890	5890	5890	5890	431
322	20250514	144100	234183910	5890	5890	5890	5890	102
323	20250514	144000	233583130	5890	5890	5890	5890	185
324	20250514	143900	232493480	5870	5870	5870	5870	2
325	20250514	143800	232481740	5870	5880	5890	5870	1986
326	20250514	143700	220800680	5880	5880	5880	5880	0
327	20250514	143600	220800680	5880	5880	5880	5880	0
328	20250514	143500	220800680	5880	5880	5880	5880	0
329	20250514	143400	220800680	5880	5880	5880	5880	0
330	20250514	143300	220800680	5880	5880	5880	5880	0
331	20250514	143200	220800680	5880	5880	5880	5880	0
332	20250514	143100	220800680	5880	5880	5880	5880	0
333	20250514	143000	220800680	5880	5880	5880	5880	1
334	20250514	142900	220794800	5880	5880	5880	5880	0
335	20250514	142800	220794800	5880	5880	5880	5880	0
336	20250514	142700	220794800	5880	5880	5880	5880	0
337	20250514	142600	220794800	5880	5880	5880	5880	240
338	20250514	142500	219383600	5880	5880	5880	5880	0
339	20250514	142400	219383600	5880	5880	5880	5880	0
340	20250514	142300	219383600	5880	5880	5880	5880	0
341	20250514	142200	219383600	5880	5880	5880	5880	0
342	20250514	142100	219383600	5880	5880	5880	5880	0
343	20250514	142000	219383600	5880	5880	5880	5880	150
344	20250514	141900	218501600	5880	5880	5880	5880	0
345	20250514	141800	218501600	5880	5880	5880	5880	0
346	20250514	141700	218501600	5880	5880	5880	5880	0
347	20250514	141600	218501600	5880	5880	5880	5880	0
348	20250514	141500	218501600	5880	5880	5880	5880	0
349	20250514	141400	218501600	5880	5890	5890	5880	21
350	20250514	141300	218377920	5890	5890	5890	5890	0
351	20250514	141200	218377920	5890	5890	5890	5890	41
352	20250514	141100	218136430	5880	5880	5880	5880	0
353	20250514	141000	218136430	5880	5880	5880	5880	0
354	20250514	140900	218136430	5880	5880	5880	5880	0
355	20250514	140800	218136430	5880	5880	5880	5880	0
356	20250514	140700	218136430	5880	5880	5880	5880	0
357	20250514	140600	218136430	5880	5880	5880	5880	0
358	20250514	140500	218136430	5880	5880	5880	5880	0
359	20250514	140400	218136430	5880	5880	5880	5880	0
360	20250514	140300	218136430	5880	5880	5880	5880	163
361	20250514	140200	217177990	5870	5880	5880	5870	373
362	20250514	140100	214986510	5880	5880	5880	5880	367
363	20250514	140000	212828550	5890	5890	5890	5890	2
364	20250514	135900	212816770	5900	5900	5900	5900	0
365	20250514	135800	212816770	5900	5900	5900	5900	0
366	20250514	135700	212816770	5900	5890	5900	5890	10
367	20250514	135600	212757850	5890	5890	5890	5890	292
368	20250514	135500	211037970	5900	5900	5900	5900	97
369	20250514	135400	210465670	5890	5890	5890	5890	0
370	20250514	135300	210465670	5890	5890	5890	5890	0
371	20250514	135200	210465670	5890	5890	5890	5890	197
372	20250514	135100	209305340	5890	5890	5890	5890	0
373	20250514	135000	209305340	5890	5890	5890	5890	0
374	20250514	134900	209305340	5890	5890	5890	5890	0
375	20250514	134800	209305340	5890	5890	5890	5890	0
376	20250514	134700	209305340	5890	5890	5890	5890	0
377	20250514	134600	209305340	5890	5890	5890	5890	137
378	20250514	134500	208498410	5890	5890	5890	5890	0
379	20250514	134400	208498410	5890	5890	5890	5875	1010
380	20250514	134300	202558320	5890	5890	5890	5890	0
381	20250514	134200	202558320	5890	5890	5890	5890	0
382	20250514	134100	202558320	5890	5890	5890	5890	100
383	20250514	134000	201969320	5890	5890	5890	5890	0
384	20250514	133900	201969320	5890	5890	5890	5890	0
385	20250514	133800	201969320	5890	5890	5890	5890	40
386	20250514	133700	201733720	5900	5900	5900	5900	146
387	20250514	133600	200872320	5890	5890	5890	5890	79
388	20250514	133500	200407010	5900	5900	5900	5900	0
389	20250514	133400	200407010	5900	5900	5900	5900	230
390	20250514	133300	199050010	5900	5900	5900	5900	0
391	20250514	133200	199050010	5900	5900	5900	5890	610
392	20250514	133100	195457010	5900	5900	5900	5900	0
393	20250514	133000	195457010	5900	5900	5900	5900	0
394	20250514	132900	195457010	5900	5900	5900	5890	160
395	20250514	132800	194513100	5900	5900	5900	5900	16
396	20250514	132700	194418700	5900	5890	5900	5890	1071
397	20250514	132600	188103840	5880	5880	5880	5880	0
398	20250514	132500	188103840	5880	5880	5880	5880	0
399	20250514	132400	188103840	5880	5880	5880	5880	0
400	20250514	132300	188103840	5880	5880	5880	5880	0
401	20250514	132200	188103840	5880	5880	5880	5880	157
402	20250514	132100	187180680	5860	5860	5860	5860	0
403	20250514	132000	187180680	5860	5860	5860	5860	0
404	20250514	131900	187180680	5860	5860	5860	5860	2
405	20250514	131800	187168960	5880	5880	5880	5880	0
406	20250514	131700	187168960	5880	5880	5880	5880	165
407	20250514	131600	186198760	5860	5860	5860	5860	0
408	20250514	131500	186198760	5860	5860	5860	5860	87
409	20250514	131400	185688940	5870	5870	5870	5870	194
410	20250514	131300	184550160	5880	5880	5880	5880	5
411	20250514	131200	184520760	5880	5880	5880	5880	211
412	20250514	131100	183280080	5870	5870	5870	5870	0
413	20250514	131000	183280080	5870	5870	5870	5870	0
414	20250514	130900	183280080	5870	5870	5870	5870	0
415	20250514	130800	183280080	5870	5870	5870	5870	0
416	20250514	130700	183280080	5870	5870	5870	5870	100
417	20250514	130600	182693080	5870	5870	5870	5870	0
418	20250514	130500	182693080	5870	5870	5870	5870	0
419	20250514	130400	182693080	5870	5870	5870	5870	0
420	20250514	130300	182693080	5870	5870	5870	5870	0
421	20250514	130200	182693080	5870	5870	5870	5870	0
422	20250514	130100	182693080	5870	5870	5870	5870	209
423	20250514	130000	181466250	5860	5860	5860	5860	0
424	20250514	125900	181466250	5860	5860	5860	5860	0
425	20250514	125800	181466250	5860	5860	5860	5860	0
426	20250514	125700	181466250	5860	5860	5860	5860	167
427	20250514	125600	180487630	5860	5860	5860	5860	565
428	20250514	125500	177176730	5870	5870	5870	5870	0
429	20250514	125400	177176730	5870	5870	5870	5870	0
430	20250514	125300	177176730	5870	5870	5870	5870	0
431	20250514	125200	177176730	5870	5870	5870	5870	2
432	20250514	125100	177164990	5870	5870	5870	5870	0
433	20250514	125000	177164990	5870	5870	5870	5870	0
434	20250514	124900	177164990	5870	5870	5870	5870	1000
435	20250514	124800	171294990	5870	5870	5870	5870	0
436	20250514	124700	171294990	5870	5870	5870	5870	0
437	20250514	124600	171294990	5870	5870	5870	5870	25
438	20250514	124500	171148240	5870	5870	5870	5870	86
439	20250514	124400	170643420	5880	5890	5890	5880	301
440	20250514	124300	168873530	5880	5890	5890	5880	99
441	20250514	124200	168291040	5890	5880	5890	5880	1050
442	20250514	124100	162106670	5880	5880	5880	5880	662
443	20250514	124000	158214110	5890	5890	5890	5890	0
444	20250514	123900	158214110	5890	5890	5890	5890	0
445	20250514	123800	158214110	5890	5890	5890	5890	1
446	20250514	123700	158208220	5870	5870	5870	5870	0
447	20250514	123600	158208220	5870	5870	5870	5870	100
448	20250514	123500	157621220	5880	5870	5890	5870	775
449	20250514	123400	153058670	5880	5880	5880	5880	200
450	20250514	123300	151882670	5890	5890	5890	5890	60
451	20250514	123200	151529270	5880	5880	5880	5880	2
452	20250514	123100	151517510	5880	5880	5880	5880	0
453	20250514	123000	151517510	5880	5880	5880	5880	563
454	20250514	122900	148207070	5880	5880	5880	5880	0
455	20250514	122800	148207070	5880	5880	5880	5880	0
456	20250514	122700	148207070	5880	5880	5880	5880	0
457	20250514	122600	148207070	5880	5880	5880	5880	0
458	20250514	122500	148207070	5880	5880	5880	5880	10
459	20250514	122400	148148270	5880	5880	5880	5880	0
460	20250514	122300	148148270	5880	5880	5880	5880	0
461	20250514	122200	148148270	5880	5880	5880	5880	2
462	20250514	122100	148136510	5870	5870	5870	5870	0
463	20250514	122000	148136510	5870	5870	5870	5870	80
464	20250514	121900	147666910	5870	5870	5870	5870	0
465	20250514	121800	147666910	5870	5870	5870	5870	500
466	20250514	121700	144731910	5870	5870	5870	5870	670
467	20250514	121600	140799010	5890	5890	5890	5890	244
468	20250514	121500	139361850	5870	5870	5870	5870	100
469	20250514	121400	138774850	5870	5870	5870	5870	500
470	20250514	121300	135839850	5870	5880	5880	5870	37
471	20250514	121200	135622460	5890	5890	5890	5890	53
472	20250514	121100	135310290	5880	5880	5880	5880	81
473	20250514	121000	134834010	5890	5890	5890	5890	0
474	20250514	120900	134834010	5890	5890	5890	5890	0
475	20250514	120800	134834010	5890	5890	5890	5890	0
476	20250514	120700	134834010	5890	5890	5890	5890	2
477	20250514	120600	134822230	5880	5880	5880	5880	77
478	20250514	120500	134369470	5880	5880	5880	5880	178
479	20250514	120400	133322830	5870	5870	5870	5870	0
480	20250514	120300	133322830	5870	5870	5870	5870	0
481	20250514	120200	133322830	5870	5870	5870	5870	2
482	20250514	120100	133311090	5870	5870	5870	5870	23
483	20250514	120000	133176080	5870	5880	5890	5870	1030
484	20250514	115900	127115700	5880	5880	5880	5880	326
485	20250514	115800	125198820	5880	5870	5880	5870	346
486	20250514	115700	123167300	5870	5880	5880	5870	660
487	20250514	115600	119290840	5890	5870	5890	5860	1445
488	20250514	115500	110793630	5860	5860	5860	5860	1
489	20250514	115400	110787770	5870	5870	5870	5870	500
490	20250514	115300	107852770	5860	5860	5860	5860	0
491	20250514	115200	107852770	5860	5860	5860	5860	93
492	20250514	115100	107307790	5860	5860	5860	5860	989
493	20250514	115000	101512250	5860	5860	5860	5860	1
494	20250514	114900	101506390	5860	5850	5860	5850	615
495	20250514	114800	97908470	5850	5850	5850	5850	0
496	20250514	114700	97908470	5850	5850	5850	5850	0
497	20250514	114600	97908470	5850	5850	5850	5850	0
498	20250514	114500	97908470	5850	5850	5850	5850	265
499	20250514	114400	96358220	5840	5840	5840	5840	0
500	20250514	114300	96358220	5840	5840	5840	5840	226
501	20250514	114200	95038380	5840	5840	5840	5840	323
502	20250514	114100	93152060	5840	5840	5840	5840	132
503	20250514	114000	92381180	5850	5850	5850	5850	0
504	20250514	113900	92381180	5850	5850	5850	5850	0
505	20250514	113800	92381180	5850	5850	5850	5850	7
506	20250514	113700	92340230	5830	5830	5830	5830	0
507	20250514	113600	92340230	5830	5830	5830	5830	0
508	20250514	113500	92340230	5830	5830	5830	5830	0
509	20250514	113400	92340230	5830	5830	5830	5830	0
510	20250514	113300	92340230	5830	5830	5830	5830	0
511	20250514	113200	92340230	5830	5830	5830	5830	0
512	20250514	113100	92340230	5830	5830	5830	5830	0
513	20250514	113000	92340230	5830	5830	5830	5830	0
514	20250514	112900	92340230	5830	5830	5830	5830	0
515	20250514	112800	92340230	5830	5840	5840	5830	261
516	20250514	112700	90817380	5850	5850	5850	5850	0
517	20250514	112600	90817380	5850	5850	5850	5850	0
518	20250514	112500	90817380	5850	5850	5850	5850	0
519	20250514	112400	90817380	5850	5850	5850	5850	0
520	20250514	112300	90817380	5850	5850	5850	5850	0
521	20250514	112200	90817380	5850	5850	5850	5850	0
522	20250514	112100	90817380	5850	5830	5850	5830	24
523	20250514	112000	90677440	5830	5830	5830	5830	0
524	20250514	111900	90677440	5830	5830	5830	5830	2
525	20250514	111800	90665780	5860	5860	5860	5860	0
526	20250514	111700	90665780	5860	5860	5860	5860	0
527	20250514	111600	90665780	5860	5860	5860	5850	204
528	20250514	111500	89472340	5850	5850	5850	5850	0
529	20250514	111400	89472340	5850	5850	5850	5850	0
530	20250514	111300	89472340	5850	5850	5850	5850	890
531	20250514	111200	84265840	5840	5840	5840	5840	120
532	20250514	111100	83565040	5840	5840	5840	5840	70
533	20250514	111000	83156240	5840	5840	5840	5840	0
534	20250514	110900	83156240	5840	5840	5840	5840	0
535	20250514	110800	83156240	5840	5840	5840	5840	0
536	20250514	110700	83156240	5840	5840	5840	5840	0
537	20250514	110600	83156240	5840	5840	5840	5840	0
538	20250514	110500	83156240	5840	5840	5840	5840	1018
539	20250514	110400	77211120	5840	5840	5840	5840	124
540	20250514	110300	76486960	5820	5820	5820	5820	0
541	20250514	110200	76486960	5820	5820	5820	5820	0
542	20250514	110100	76486960	5820	5820	5820	5820	0
543	20250514	110000	76486960	5820	5820	5820	5820	0
544	20250514	105900	76486960	5820	5820	5820	5820	0
545	20250514	105800	76486960	5820	5820	5820	5820	150
546	20250514	105700	75613960	5830	5830	5830	5830	0
547	20250514	105600	75613960	5830	5830	5830	5830	0
548	20250514	105500	75613960	5830	5830	5830	5830	0
549	20250514	105400	75613960	5830	5800	5830	5800	974
550	20250514	105300	69944480	5810	5810	5810	5810	0
551	20250514	105200	69944480	5810	5810	5810	5810	500
552	20250514	105100	67039480	5820	5820	5820	5820	0
553	20250514	105000	67039480	5820	5820	5820	5820	4
554	20250514	104900	67016200	5820	5820	5820	5820	96
555	20250514	104800	66457480	5820	5820	5820	5820	4
556	20250514	104700	66434200	5820	5820	5820	5820	0
557	20250514	104600	66434200	5820	5820	5820	5820	0
558	20250514	104500	66434200	5820	5820	5820	5820	0
559	20250514	104400	66434200	5820	5820	5820	5820	0
560	20250514	104300	66434200	5820	5830	5830	5820	409
561	20250514	104200	64050730	5820	5820	5820	5820	0
562	20250514	104100	64050730	5820	5820	5820	5820	79
563	20250514	104000	63590950	5820	5820	5820	5820	0
564	20250514	103900	63590950	5820	5830	5830	5820	12
565	20250514	103800	63521010	5830	5830	5830	5830	0
566	20250514	103700	63521010	5830	5830	5830	5820	12
567	20250514	103600	63451060	5820	5820	5820	5820	13
568	20250514	103500	63375400	5820	5820	5820	5820	0
569	20250514	103400	63375400	5820	5820	5820	5820	0
570	20250514	103300	63375400	5820	5820	5820	5820	2
571	20250514	103200	63363760	5820	5820	5820	5820	0
572	20250514	103100	63363760	5820	5820	5820	5820	0
573	20250514	103000	63363760	5820	5820	5820	5820	4
574	20250514	102900	63340480	5820	5820	5820	5820	113
575	20250514	102800	62682820	5830	5830	5830	5830	0
576	20250514	102700	62682820	5830	5830	5830	5830	0
577	20250514	102600	62682820	5830	5830	5830	5830	98
578	20250514	102500	62111480	5840	5840	5840	5840	0
579	20250514	102400	62111480	5840	5840	5840	5840	0
580	20250514	102300	62111480	5840	5840	5840	5840	10
581	20250514	102200	62053080	5840	5840	5840	5840	0
582	20250514	102100	62053080	5840	5840	5840	5840	0
583	20250514	102000	62053080	5840	5840	5840	5840	142
584	20250514	101900	61223800	5820	5820	5820	5820	9
585	20250514	101800	61171420	5840	5840	5840	5840	0
586	20250514	101700	61171420	5840	5840	5840	5840	0
587	20250514	101600	61171420	5840	5830	5840	5830	1541
588	20250514	101500	52181070	5820	5820	5820	5820	754
589	20250514	101400	47792790	5780	5780	5780	5780	260
590	20250514	101300	46289990	5810	5810	5810	5810	0
591	20250514	101200	46289990	5810	5780	5810	5780	919
592	20250514	101100	40959150	5810	5810	5810	5810	0
593	20250514	101000	40959150	5810	5800	5810	5800	481
594	20250514	100900	38169340	5790	5790	5790	5790	0
595	20250514	100800	38169340	5790	5790	5790	5790	500
596	20250514	100700	35274340	5800	5800	5800	5800	0
597	20250514	100600	35274340	5800	5800	5800	5800	1
598	20250514	100500	35268540	5800	5800	5800	5800	0
599	20250514	100400	35268540	5800	5800	5800	5800	0
600	20250514	100300	35268540	5800	5800	5800	5800	11
601	20250514	100200	35204740	5790	5790	5790	5790	268
602	20250514	100100	33653020	5790	5790	5790	5790	2
603	20250514	100000	33641440	5790	5790	5790	5790	0
604	20250514	095900	33641440	5790	5790	5790	5790	10
605	20250514	095800	33583540	5790	5790	5790	5790	0
606	20250514	095700	33583540	5790	5790	5790	5790	10
607	20250514	095600	33525640	5770	5770	5770	5770	150
608	20250514	095500	32660140	5780	5780	5780	5780	700
609	20250514	095400	28614140	5780	5780	5780	5780	0
610	20250514	095300	28614140	5780	5780	5780	5780	200
611	20250514	095200	27458140	5790	5790	5790	5790	32
612	20250514	095100	27272860	5790	5790	5790	5790	0
613	20250514	095000	27272860	5790	5790	5790	5790	204
614	20250514	094900	26091700	5800	5800	5800	5800	0
615	20250514	094800	26091700	5800	5800	5800	5800	0
616	20250514	094700	26091700	5800	5800	5800	5800	182
617	20250514	094600	25036100	5800	5800	5800	5800	0
618	20250514	094500	25036100	5800	5800	5800	5800	5
619	20250514	094400	25007100	5800	5800	5800	5800	1
620	20250514	094300	25001300	5790	5790	5790	5790	0
621	20250514	094200	25001300	5790	5790	5790	5790	0
622	20250514	094100	25001300	5790	5790	5790	5790	0
623	20250514	094000	25001300	5790	5790	5790	5790	0
624	20250514	093900	25001300	5790	5790	5790	5790	1
625	20250514	093800	24995510	5790	5790	5790	5790	52
626	20250514	093700	24694430	5790	5800	5800	5790	25
627	20250514	093600	24549660	5810	5810	5810	5810	0
628	20250514	093500	24549660	5810	5810	5810	5810	0
629	20250514	093400	24549660	5810	5810	5810	5810	0
630	20250514	093300	24549660	5810	5810	5810	5810	0
631	20250514	093200	24549660	5810	5810	5810	5810	0
632	20250514	093100	24549660	5810	5810	5810	5810	0
633	20250514	093000	24549660	5810	5800	5810	5800	200
634	20250514	092900	23389650	5780	5800	5800	5780	293
635	20250514	092800	21691090	5800	5800	5800	5800	0
636	20250514	092700	21691090	5800	5800	5800	5800	0
637	20250514	092600	21691090	5800	5800	5800	5800	1
638	20250514	092500	21685290	5780	5790	5790	5780	5
639	20250514	092400	21656370	5780	5790	5790	5780	8
640	20250514	092300	21610090	5800	5800	5800	5800	0
641	20250514	092200	21610090	5800	5800	5800	5800	0
642	20250514	092100	21610090	5800	5800	5800	5790	3
643	20250514	092000	21592700	5770	5800	5800	5770	848
644	20250514	091900	16699680	5780	5800	5800	5780	11
645	20250514	091800	16635900	5770	5770	5770	5770	0
646	20250514	091700	16635900	5770	5770	5770	5770	0
647	20250514	091600	16635900	5770	5770	5770	5770	0
648	20250514	091500	16635900	5770	5770	5770	5770	11
649	20250514	091400	16572430	5790	5780	5800	5780	1072
650	20250514	091300	10371270	5790	5790	5790	5790	86
651	20250514	091200	9873330	5790	5790	5790	5790	457
652	20250514	091100	7227300	5790	5790	5790	5790	235
653	20250514	091000	5866650	5780	5800	5800	5780	375
654	20250514	090900	3696690	5800	5810	5810	5800	91
655	20250514	090800	3168490	5820	5820	5820	5820	0
656	20250514	090700	3168490	5820	5820	5820	5820	11
657	20250514	090600	3104470	5830	5830	5830	5830	0
658	20250514	090500	3104470	5830	5860	5860	5830	203
659	20250514	090400	1920950	5850	5850	5850	5850	0
660	20250514	090300	1920950	5850	5850	5850	5850	1
661	20250514	090200	1915100	5860	5860	5860	5860	89
662	20250514	090100	1393560	5860	5860	5860	5860	126
663	20250514	090000	655200	5850	5850	5850	5850	112