KissMeData/126720/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	200100	189186720	19820	19820	19820	19820	483
3	20250514	200000	189186720	19820	19820	19820	19820	0
4	20250514	195900	189186720	19820	19820	19820	19820	0
5	20250514	195800	189186720	19820	19820	19820	19820	0
6	20250514	195700	189186720	19820	19820	19820	19820	0
7	20250514	195600	189186720	19820	19820	19820	19820	0
8	20250514	195500	189186720	19820	19820	19820	19820	0
9	20250514	195400	189186720	19820	19820	19820	19820	0
10	20250514	195300	189186720	19820	19820	19820	19820	0
11	20250514	195200	189186720	19820	19820	19820	19820	0
12	20250514	195100	189186720	19820	19820	19820	19820	0
13	20250514	195000	189186720	19820	19820	19820	19820	0
14	20250514	194900	189186720	19820	19820	19820	19820	0
15	20250514	194800	189186720	19820	19820	19820	19820	0
16	20250514	194700	189186720	19820	19820	19820	19820	0
17	20250514	194600	189186720	19820	19820	19820	19820	0
18	20250514	194500	189186720	19820	19820	19820	19820	0
19	20250514	194400	189186720	19820	19820	19820	19820	0
20	20250514	194300	189186720	19820	19820	19820	19820	0
21	20250514	194200	189186720	19820	19820	19820	19820	0
22	20250514	194100	189186720	19820	19820	19820	19820	0
23	20250514	194000	189186720	19820	19820	19820	19820	0
24	20250514	193900	189186720	19820	19820	19820	19820	0
25	20250514	193800	189186720	19820	19820	19820	19820	0
26	20250514	193700	189186720	19820	19820	19820	19820	0
27	20250514	193600	189186720	19820	19820	19820	19820	0
28	20250514	193500	189186720	19820	19820	19820	19820	0
29	20250514	193400	189186720	19820	19820	19820	19820	0
30	20250514	193300	189186720	19820	19820	19820	19820	0
31	20250514	193200	189186720	19820	19820	19820	19820	0
32	20250514	193100	189186720	19820	19820	19820	19820	483
33	20250514	193000	189186720	19820	19820	19820	19820	0
34	20250514	192900	189186720	19820	19820	19820	19820	0
35	20250514	192800	189186720	19820	19820	19820	19820	0
36	20250514	192700	189186720	19820	19820	19820	19820	0
37	20250514	192600	189186720	19820	19820	19820	19820	0
38	20250514	192500	189186720	19820	19820	19820	19820	0
39	20250514	192400	189186720	19820	19820	19820	19820	0
40	20250514	192300	189186720	19820	19820	19820	19820	0
41	20250514	192200	189186720	19820	19820	19820	19820	0
42	20250514	192100	189186720	19820	19820	19820	19820	0
43	20250514	192000	189186720	19820	19820	19820	19820	0
44	20250514	191900	189186720	19820	19820	19820	19820	0
45	20250514	191800	189186720	19820	19820	19820	19820	0
46	20250514	191700	189186720	19820	19820	19820	19820	0
47	20250514	191600	189186720	19820	19820	19820	19820	0
48	20250514	191500	189186720	19820	19820	19820	19820	0
49	20250514	191400	189186720	19820	19820	19820	19820	0
50	20250514	191300	189186720	19820	19820	19820	19820	0
51	20250514	191200	189186720	19820	19820	19820	19820	0
52	20250514	191100	189186720	19820	19820	19820	19820	0
53	20250514	191000	189186720	19820	19820	19820	19820	0
54	20250514	190900	189186720	19820	19820	19820	19820	0
55	20250514	190800	189186720	19820	19820	19820	19820	0
56	20250514	190700	189186720	19820	19820	19820	19820	0
57	20250514	190600	189186720	19820	19820	19820	19820	0
58	20250514	190500	189186720	19820	19820	19820	19820	0
59	20250514	190400	189186720	19820	19820	19820	19820	0
60	20250514	190300	189186720	19820	19820	19820	19820	0
61	20250514	190200	189186720	19820	19820	19820	19820	0
62	20250514	190100	189186720	19820	19820	19820	19820	483
63	20250514	190000	189186720	19820	19820	19820	19820	0
64	20250514	185900	189186720	19820	19820	19820	19820	0
65	20250514	185800	189186720	19820	19820	19820	19820	0
66	20250514	185700	189186720	19820	19820	19820	19820	0
67	20250514	185600	189186720	19820	19820	19820	19820	0
68	20250514	185500	189186720	19820	19820	19820	19820	0
69	20250514	185400	189186720	19820	19820	19820	19820	0
70	20250514	185300	189186720	19820	19820	19820	19820	0
71	20250514	185200	189186720	19820	19820	19820	19820	0
72	20250514	185100	189186720	19820	19820	19820	19820	0
73	20250514	185000	189186720	19820	19820	19820	19820	0
74	20250514	184900	189186720	19820	19820	19820	19820	0
75	20250514	184800	189186720	19820	19820	19820	19820	0
76	20250514	184700	189186720	19820	19820	19820	19820	0
77	20250514	184600	189186720	19820	19820	19820	19820	0
78	20250514	184500	189186720	19820	19820	19820	19820	0
79	20250514	184400	189186720	19820	19820	19820	19820	0
80	20250514	184300	189186720	19820	19820	19820	19820	0
81	20250514	184200	189186720	19820	19820	19820	19820	0
82	20250514	184100	189186720	19820	19820	19820	19820	0
83	20250514	184000	189186720	19820	19820	19820	19820	0
84	20250514	183900	189186720	19820	19820	19820	19820	0
85	20250514	183800	189186720	19820	19820	19820	19820	0
86	20250514	183700	189186720	19820	19820	19820	19820	0
87	20250514	183600	189186720	19820	19820	19820	19820	0
88	20250514	183500	189186720	19820	19820	19820	19820	0
89	20250514	183400	189186720	19820	19820	19820	19820	0
90	20250514	183300	189186720	19820	19820	19820	19820	0
91	20250514	183200	189186720	19820	19820	19820	19820	0
92	20250514	183100	189186720	19820	19820	19820	19820	483
93	20250514	183000	189186720	19820	19820	19820	19820	0
94	20250514	182900	189186720	19820	19820	19820	19820	0
95	20250514	182800	189186720	19820	19820	19820	19820	0
96	20250514	182700	189186720	19820	19820	19820	19820	0
97	20250514	182600	189186720	19820	19820	19820	19820	0
98	20250514	182500	189186720	19820	19820	19820	19820	0
99	20250514	182400	189186720	19820	19820	19820	19820	0
100	20250514	182300	189186720	19820	19820	19820	19820	0
101	20250514	182200	189186720	19820	19820	19820	19820	0
102	20250514	182100	189186720	19820	19820	19820	19820	0
103	20250514	182000	189186720	19820	19820	19820	19820	0
104	20250514	181900	189186720	19820	19820	19820	19820	0
105	20250514	181800	189186720	19820	19820	19820	19820	0
106	20250514	181700	189186720	19820	19820	19820	19820	0
107	20250514	181600	189186720	19820	19820	19820	19820	0
108	20250514	181500	189186720	19820	19820	19820	19820	0
109	20250514	181400	189186720	19820	19820	19820	19820	0
110	20250514	181300	189186720	19820	19820	19820	19820	0
111	20250514	181200	189186720	19820	19820	19820	19820	0
112	20250514	181100	189186720	19820	19820	19820	19820	0
113	20250514	181000	189186720	19820	19820	19820	19820	0
114	20250514	180900	189186720	19820	19820	19820	19820	0
115	20250514	180800	189186720	19820	19820	19820	19820	0
116	20250514	180700	189186720	19820	19820	19820	19820	0
117	20250514	180600	189186720	19820	19820	19820	19820	0
118	20250514	180500	189186720	19820	19820	19820	19820	0
119	20250514	180400	189186720	19820	19820	19820	19820	0
120	20250514	180300	189186720	19820	19820	19820	19820	0
121	20250514	180200	189186720	19820	19820	19820	19820	0
122	20250514	180100	189186720	19820	19820	19820	19820	483
123	20250514	180000	189186720	19820	19820	19820	19820	0
124	20250514	175900	189186720	19820	19820	19820	19820	0
125	20250514	175800	189186720	19820	19820	19820	19820	0
126	20250514	175700	189186720	19820	19820	19820	19820	0
127	20250514	175600	189186720	19820	19820	19820	19820	0
128	20250514	175500	189186720	19820	19820	19820	19820	0
129	20250514	175400	189186720	19820	19820	19820	19820	0
130	20250514	175300	189186720	19820	19820	19820	19820	0
131	20250514	175200	189186720	19820	19820	19820	19820	0
132	20250514	175100	189186720	19820	19820	19820	19820	0
133	20250514	175000	189186720	19820	19820	19820	19820	0
134	20250514	174900	189186720	19820	19820	19820	19820	0
135	20250514	174800	189186720	19820	19820	19820	19820	0
136	20250514	174700	189186720	19820	19820	19820	19820	0
137	20250514	174600	189186720	19820	19820	19820	19820	0
138	20250514	174500	189186720	19820	19820	19820	19820	0
139	20250514	174400	189186720	19820	19820	19820	19820	0
140	20250514	174300	189186720	19820	19820	19820	19820	0
141	20250514	174200	189186720	19820	19820	19820	19820	0
142	20250514	174100	189186720	19820	19820	19820	19820	0
143	20250514	174000	189186720	19820	19820	19820	19820	0
144	20250514	173900	189186720	19820	19820	19820	19820	0
145	20250514	173800	189186720	19820	19820	19820	19820	0
146	20250514	173700	189186720	19820	19820	19820	19820	0
147	20250514	173600	189186720	19820	19820	19820	19820	0
148	20250514	173500	189186720	19820	19820	19820	19820	0
149	20250514	173400	189186720	19820	19820	19820	19820	0
150	20250514	173300	189186720	19820	19820	19820	19820	0
151	20250514	173200	189186720	19820	19820	19820	19820	0
152	20250514	173100	189186720	19820	19820	19820	19820	483
153	20250514	173000	189186720	19820	19820	19820	19820	0
154	20250514	172900	189186720	19820	19820	19820	19820	0
155	20250514	172800	189186720	19820	19820	19820	19820	0
156	20250514	172700	189186720	19820	19820	19820	19820	0
157	20250514	172600	189186720	19820	19820	19820	19820	0
158	20250514	172500	189186720	19820	19820	19820	19820	0
159	20250514	172400	189186720	19820	19820	19820	19820	0
160	20250514	172300	189186720	19820	19820	19820	19820	0
161	20250514	172200	189186720	19820	19820	19820	19820	0
162	20250514	172100	189186720	19820	19820	19820	19820	0
163	20250514	172000	189186720	19820	19820	19820	19820	0
164	20250514	171900	189186720	19820	19820	19820	19820	0
165	20250514	171800	189186720	19820	19820	19820	19820	0
166	20250514	171700	189186720	19820	19820	19820	19820	0
167	20250514	171600	189186720	19820	19820	19820	19820	0
168	20250514	171500	189186720	19820	19820	19820	19820	0
169	20250514	171400	189186720	19820	19820	19820	19820	0
170	20250514	171300	189186720	19820	19820	19820	19820	0
171	20250514	171200	189186720	19820	19820	19820	19820	0
172	20250514	171100	189186720	19820	19820	19820	19820	0
173	20250514	171000	189186720	19820	19820	19820	19820	0
174	20250514	170900	189186720	19820	19820	19820	19820	0
175	20250514	170800	189186720	19820	19820	19820	19820	0
176	20250514	170700	189186720	19820	19820	19820	19820	0
177	20250514	170600	189186720	19820	19820	19820	19820	0
178	20250514	170500	189186720	19820	19820	19820	19820	0
179	20250514	170400	189186720	19820	19820	19820	19820	0
180	20250514	170300	189186720	19820	19820	19820	19820	0
181	20250514	170200	189186720	19820	19820	19820	19820	0
182	20250514	170100	189186720	19820	19820	19820	19820	483
183	20250514	170000	189186720	19820	19820	19820	19820	0
184	20250514	165900	189186720	19820	19820	19820	19820	0
185	20250514	165800	189186720	19820	19820	19820	19820	0
186	20250514	165700	189186720	19820	19820	19820	19820	0
187	20250514	165600	189186720	19820	19820	19820	19820	0
188	20250514	165500	189186720	19820	19820	19820	19820	0
189	20250514	165400	189186720	19820	19820	19820	19820	0
190	20250514	165300	189186720	19820	19820	19820	19820	0
191	20250514	165200	189186720	19820	19820	19820	19820	0
192	20250514	165100	189186720	19820	19820	19820	19820	0
193	20250514	165000	189186720	19820	19820	19820	19820	0
194	20250514	164900	189186720	19820	19820	19820	19820	0
195	20250514	164800	189186720	19820	19820	19820	19820	0
196	20250514	164700	189186720	19820	19820	19820	19820	0
197	20250514	164600	189186720	19820	19820	19820	19820	0
198	20250514	164500	189186720	19820	19820	19820	19820	0
199	20250514	164400	189186720	19820	19820	19820	19820	0
200	20250514	164300	189186720	19820	19820	19820	19820	0
201	20250514	164200	189186720	19820	19820	19820	19820	0
202	20250514	164100	189186720	19820	19820	19820	19820	0
203	20250514	164000	189186720	19820	19820	19820	19820	0
204	20250514	163900	189186720	19820	19820	19820	19820	0
205	20250514	163800	189186720	19820	19820	19820	19820	0
206	20250514	163700	189186720	19820	19820	19820	19820	0
207	20250514	163600	189186720	19820	19820	19820	19820	0
208	20250514	163500	189186720	19820	19820	19820	19820	0
209	20250514	163400	189186720	19820	19820	19820	19820	0
210	20250514	163300	189186720	19820	19820	19820	19820	0
211	20250514	163200	189186720	19820	19820	19820	19820	0
212	20250514	163100	189186720	19820	19820	19820	19820	483
213	20250514	163000	189186720	19820	19820	19820	19820	0
214	20250514	162900	189186720	19820	19820	19820	19820	0
215	20250514	162800	189186720	19820	19820	19820	19820	0
216	20250514	162700	189186720	19820	19820	19820	19820	0
217	20250514	162600	189186720	19820	19820	19820	19820	0
218	20250514	162500	189186720	19820	19820	19820	19820	0
219	20250514	162400	189186720	19820	19820	19820	19820	0
220	20250514	162300	189186720	19820	19820	19820	19820	0
221	20250514	162200	189186720	19820	19820	19820	19820	0
222	20250514	162100	189186720	19820	19820	19820	19820	0
223	20250514	162000	189186720	19820	19820	19820	19820	0
224	20250514	161900	189186720	19820	19820	19820	19820	0
225	20250514	161800	189186720	19820	19820	19820	19820	0
226	20250514	161700	189186720	19820	19820	19820	19820	0
227	20250514	161600	189186720	19820	19820	19820	19820	0
228	20250514	161500	189186720	19820	19820	19820	19820	0
229	20250514	161400	189186720	19820	19820	19820	19820	0
230	20250514	161300	189186720	19820	19820	19820	19820	0
231	20250514	161200	189186720	19820	19820	19820	19820	0
232	20250514	161100	189186720	19820	19820	19820	19820	0
233	20250514	161000	189186720	19820	19820	19820	19820	0
234	20250514	160900	189186720	19820	19820	19820	19820	0
235	20250514	160800	189186720	19820	19820	19820	19820	0
236	20250514	160700	189186720	19820	19820	19820	19820	0
237	20250514	160600	189186720	19820	19820	19820	19820	0
238	20250514	160500	189186720	19820	19820	19820	19820	0
239	20250514	160400	189186720	19820	19820	19820	19820	0
240	20250514	160300	189186720	19820	19820	19820	19820	0
241	20250514	160200	189186720	19820	19820	19820	19820	0
242	20250514	160100	189186720	19820	19820	19820	19820	483
243	20250514	160000	189186720	19820	19820	19820	19820	0
244	20250514	155900	189186720	19820	19820	19820	19820	0
245	20250514	155800	189186720	19820	19820	19820	19820	0
246	20250514	155700	189186720	19820	19820	19820	19820	0
247	20250514	155600	189186720	19820	19820	19820	19820	0
248	20250514	155500	189186720	19820	19820	19820	19820	0
249	20250514	155400	189186720	19820	19820	19820	19820	0
250	20250514	155300	189186720	19820	19820	19820	19820	0
251	20250514	155200	189186720	19820	19820	19820	19820	0
252	20250514	155100	189186720	19820	19820	19820	19820	0
253	20250514	155000	189186720	19820	19820	19820	19820	0
254	20250514	154900	189186720	19820	19820	19820	19820	0
255	20250514	154800	189186720	19820	19820	19820	19820	0
256	20250514	154700	189186720	19820	19820	19820	19820	0
257	20250514	154600	189186720	19820	19820	19820	19820	0
258	20250514	154500	189186720	19820	19820	19820	19820	0
259	20250514	154400	189186720	19820	19820	19820	19820	0
260	20250514	154300	189186720	19820	19820	19820	19820	0
261	20250514	154200	189186720	19820	19820	19820	19820	0
262	20250514	154100	189186720	19820	19820	19820	19820	0
263	20250514	154000	189186720	19820	19820	19820	19820	0
264	20250514	153900	189186720	19820	19820	19820	19820	0
265	20250514	153800	189186720	19820	19820	19820	19820	0
266	20250514	153700	189186720	19820	19820	19820	19820	0
267	20250514	153600	189186720	19820	19820	19820	19820	0
268	20250514	153500	189186720	19820	19820	19820	19820	0
269	20250514	153400	189186720	19820	19820	19820	19820	0
270	20250514	153300	189186720	19820	19820	19820	19820	0
271	20250514	153200	189186720	19820	19820	19820	19820	0
272	20250514	153100	189186720	19820	19820	19820	19820	483
273	20250514	153000	189186720	19820	19820	19820	19820	483
274	20250514	152900	179613660	19760	19760	19760	19760	0
275	20250514	152800	179613660	19760	19760	19760	19760	0
276	20250514	152700	179613660	19760	19760	19760	19760	0
277	20250514	152600	179613660	19760	19760	19760	19760	0
278	20250514	152500	179613660	19760	19760	19760	19760	0
279	20250514	152400	179613660	19760	19760	19760	19760	0
280	20250514	152300	179613660	19760	19760	19760	19760	0
281	20250514	152200	179613660	19760	19760	19760	19760	0
282	20250514	152100	179613660	19760	19760	19760	19760	0
283	20250514	152000	179613660	19760	19760	19760	19760	0
284	20250514	151900	179613660	19760	19760	19810	19760	17
285	20250514	151800	179277290	19760	19760	19760	19760	8
286	20250514	151700	179119210	19760	19770	19770	19760	52
287	20250514	151600	178091310	19760	19750	19760	19750	14
288	20250514	151500	177814780	19750	19770	19770	19750	50
289	20250514	151400	176826480	19750	19750	19770	19750	59
290	20250514	151300	175660300	19750	19760	19770	19750	61
291	20250514	151200	174454750	19760	19760	19770	19760	45
292	20250514	151100	173565160	19750	19760	19780	19750	99
293	20250514	151000	171607870	19760	19750	19760	19750	7
294	20250514	150900	171469560	19760	19760	19780	19760	98
295	20250514	150800	169531820	19760	19770	19790	19760	8
296	20250514	150700	169373670	19760	19760	19760	19760	7
297	20250514	150600	169235350	19760	19760	19800	19760	46
298	20250514	150500	168325070	19760	19760	19820	19760	113
299	20250514	150400	166090780	19760	19760	19770	19760	50
300	20250514	150300	165102400	19760	19760	19780	19760	96
301	20250514	150200	163204300	19770	19770	19770	19770	13
302	20250514	150100	162947290	19790	19760	19790	19760	55
303	20250514	150000	161859330	19760	19770	19820	19760	812
304	20250514	145900	145774880	19770	19770	19770	19770	1
305	20250514	145800	145755110	19760	19790	19790	19760	48
306	20250514	145700	144805490	19760	19760	19760	19760	1
307	20250514	145600	144785730	19760	19770	19770	19760	140
308	20250514	145500	142018970	19820	19820	19820	19820	784
309	20250514	145400	126480090	19820	19820	19820	19820	0
310	20250514	145300	126480090	19820	19820	19820	19820	0
311	20250514	145200	126480090	19820	19820	19820	19820	0
312	20250514	145100	126480090	19820	19760	19820	19760	24
313	20250514	145000	126005610	19770	19770	19820	19770	1265
314	20250514	144900	100953470	19800	19800	19800	19800	0
315	20250514	144800	100953470	19800	19800	19800	19800	0
316	20250514	144700	100953470	19800	19800	19800	19800	0
317	20250514	144600	100953470	19800	19800	19800	19800	0
318	20250514	144500	100953470	19800	19800	19800	19800	0
319	20250514	144400	100953470	19800	19800	19800	19800	0
320	20250514	144300	100953470	19800	19800	19800	19800	0
321	20250514	144200	100953470	19800	19800	19800	19800	7
322	20250514	144100	100814870	19760	19760	19760	19760	0
323	20250514	144000	100814870	19760	19760	19760	19760	0
324	20250514	143900	100814870	19760	19760	19760	19760	0
325	20250514	143800	100814870	19760	19760	19760	19760	1
326	20250514	143700	100795110	19760	19760	19760	19760	0
327	20250514	143600	100795110	19760	19760	19760	19760	0
328	20250514	143500	100795110	19760	19770	19770	19760	39
329	20250514	143400	100024140	19760	19760	19760	19760	0
330	20250514	143300	100024140	19760	19760	19760	19760	0
331	20250514	143200	100024140	19760	19760	19760	19760	0
332	20250514	143100	100024140	19760	19760	19760	19760	0
333	20250514	143000	100024140	19760	19760	19760	19760	0
334	20250514	142900	100024140	19760	19760	19760	19760	0
335	20250514	142800	100024140	19760	19760	19760	19760	0
336	20250514	142700	100024140	19760	19760	19760	19760	1
337	20250514	142600	100004380	19760	19760	19760	19760	0
338	20250514	142500	100004380	19760	19770	19770	19760	81
339	20250514	142400	98403170	19770	19770	19770	19770	0
340	20250514	142300	98403170	19770	19770	19770	19770	0
341	20250514	142200	98403170	19770	19770	19770	19770	23
342	20250514	142100	97948460	19760	19770	19770	19760	157
343	20250514	142000	94844810	19770	19770	19770	19770	0
344	20250514	141900	94844810	19770	19770	19770	19770	0
345	20250514	141800	94844810	19770	19770	19770	19770	0
346	20250514	141700	94844810	19770	19770	19770	19770	0
347	20250514	141600	94844810	19770	19810	19810	19770	6
348	20250514	141500	94725990	19770	19770	19770	19770	0
349	20250514	141400	94725990	19770	19770	19770	19770	0
350	20250514	141300	94725990	19770	19770	19770	19770	0
351	20250514	141200	94725990	19770	19770	19770	19770	17
352	20250514	141100	94389900	19770	19770	19770	19770	0
353	20250514	141000	94389900	19770	19770	19770	19770	0
354	20250514	140900	94389900	19770	19770	19770	19770	0
355	20250514	140800	94389900	19770	19770	19770	19770	0
356	20250514	140700	94389900	19770	19770	19770	19770	0
357	20250514	140600	94389900	19770	19770	19770	19770	0
358	20250514	140500	94389900	19770	19770	19770	19770	1
359	20250514	140400	94370130	19770	19770	19770	19770	0
360	20250514	140300	94370130	19770	19770	19770	19770	30
361	20250514	140200	93777030	19760	19760	19760	19760	0
362	20250514	140100	93777030	19760	19760	19760	19760	0
363	20250514	140000	93777030	19760	19760	19760	19760	0
364	20250514	135900	93777030	19760	19760	19760	19760	0
365	20250514	135800	93777030	19760	19760	19760	19760	0
366	20250514	135700	93777030	19760	19770	19810	19760	112
367	20250514	135600	91561140	19760	19770	19770	19760	114
368	20250514	135500	89307530	19820	19820	19820	19820	1
369	20250514	135400	89287710	19820	19770	19820	19770	4
370	20250514	135300	89208480	19770	19770	19770	19770	0
371	20250514	135200	89208480	19770	19770	19770	19770	0
372	20250514	135100	89208480	19770	19770	19770	19770	0
373	20250514	135000	89208480	19770	19770	19770	19770	0
374	20250514	134900	89208480	19770	19770	19770	19770	0
375	20250514	134800	89208480	19770	19770	19770	19770	0
376	20250514	134700	89208480	19770	19770	19770	19770	0
377	20250514	134600	89208480	19770	19770	19770	19770	0
378	20250514	134500	89208480	19770	19770	19770	19770	0
379	20250514	134400	89208480	19770	19770	19770	19770	0
380	20250514	134300	89208480	19770	19780	19780	19770	59
381	20250514	134200	88041550	19780	19780	19780	19780	0
382	20250514	134100	88041550	19780	19820	19820	19780	36
383	20250514	134000	87328230	19770	19770	19770	19770	0
384	20250514	133900	87328230	19770	19770	19770	19770	0
385	20250514	133800	87328230	19770	19770	19770	19770	0
386	20250514	133700	87328230	19770	19770	19770	19770	0
387	20250514	133600	87328230	19770	19820	19820	19770	30
388	20250514	133500	86733880	19770	19820	19820	19770	18
389	20250514	133400	86377270	19770	19770	19770	19770	0
390	20250514	133300	86377270	19770	19770	19770	19770	0
391	20250514	133200	86377270	19770	19770	19770	19770	1
392	20250514	133100	86357500	19770	19770	19770	19770	0
393	20250514	133000	86357500	19770	19770	19770	19770	0
394	20250514	132900	86357500	19770	19770	19770	19770	0
395	20250514	132800	86357500	19770	19770	19770	19770	0
396	20250514	132700	86357500	19770	19770	19770	19770	0
397	20250514	132600	86357500	19770	19770	19770	19770	0
398	20250514	132500	86357500	19770	19770	19770	19770	0
399	20250514	132400	86357500	19770	19820	19820	19770	29
400	20250514	132300	85782920	19770	19770	19770	19770	0
401	20250514	132200	85782920	19770	19770	19770	19770	0
402	20250514	132100	85782920	19770	19770	19770	19770	1
403	20250514	132000	85763150	19790	19790	19790	19790	0
404	20250514	131900	85763150	19790	19790	19790	19790	0
405	20250514	131800	85763150	19790	19790	19790	19770	26
406	20250514	131700	85248670	19770	19770	19770	19770	0
407	20250514	131600	85248670	19770	19770	19770	19770	0
408	20250514	131500	85248670	19770	19770	19770	19770	0
409	20250514	131400	85248670	19770	19770	19770	19770	0
410	20250514	131300	85248670	19770	19770	19770	19770	0
411	20250514	131200	85248670	19770	19770	19770	19770	0
412	20250514	131100	85248670	19770	19770	19770	19770	0
413	20250514	131000	85248670	19770	19770	19770	19770	0
414	20250514	130900	85248670	19770	19770	19770	19770	1
415	20250514	130800	85228900	19770	19770	19770	19770	0
416	20250514	130700	85228900	19770	19770	19770	19770	10
417	20250514	130600	85031200	19770	19770	19770	19770	0
418	20250514	130500	85031200	19770	19770	19770	19770	50
419	20250514	130400	84042700	19770	19770	19770	19770	0
420	20250514	130300	84042700	19770	19770	19770	19770	0
421	20250514	130200	84042700	19770	19770	19770	19770	0
422	20250514	130100	84042700	19770	19770	19770	19770	0
423	20250514	130000	84042700	19770	19770	19770	19770	0
424	20250514	125900	84042700	19770	19770	19770	19770	0
425	20250514	125800	84042700	19770	19770	19770	19770	1
426	20250514	125700	84022930	19820	19820	19820	19820	0
427	20250514	125600	84022930	19820	19820	19820	19820	0
428	20250514	125500	84022930	19820	19820	19820	19820	0
429	20250514	125400	84022930	19820	19820	19820	19820	0
430	20250514	125300	84022930	19820	19820	19820	19820	0
431	20250514	125200	84022930	19820	19820	19820	19820	0
432	20250514	125100	84022930	19820	19820	19820	19820	11
433	20250514	125000	83804910	19750	19750	19750	19750	0
434	20250514	124900	83804910	19750	19750	19750	19750	0
435	20250514	124800	83804910	19750	19750	19750	19750	0
436	20250514	124700	83804910	19750	19750	19820	19750	9
437	20250514	124600	83626810	19820	19820	19820	19820	0
438	20250514	124500	83626810	19820	19820	19820	19820	2
439	20250514	124400	83587170	19750	19750	19750	19750	0
440	20250514	124300	83587170	19750	19750	19750	19750	37
441	20250514	124200	82856420	19750	19750	19750	19750	0
442	20250514	124100	82856420	19750	19780	19780	19750	171
443	20250514	124000	79474400	19750	19750	19750	19750	0
444	20250514	123900	79474400	19750	19750	19750	19750	0
445	20250514	123800	79474400	19750	19750	19750	19750	12
446	20250514	123700	79237400	19750	19750	19750	19750	0
447	20250514	123600	79237400	19750	19750	19750	19750	1
448	20250514	123500	79217650	19780	19780	19780	19780	0
449	20250514	123400	79217650	19780	19780	19780	19780	0
450	20250514	123300	79217650	19780	19780	19780	19780	2
451	20250514	123200	79178090	19740	19740	19740	19740	0
452	20250514	123100	79178090	19740	19760	19760	19740	163
453	20250514	123000	75958330	19820	19820	19820	19820	0
454	20250514	122900	75958330	19820	19820	19820	19820	0
455	20250514	122800	75958330	19820	19820	19820	19820	0
456	20250514	122700	75958330	19820	19820	19820	19820	0
457	20250514	122600	75958330	19820	19820	19820	19820	1
458	20250514	122500	75938510	19760	19760	19760	19760	1
459	20250514	122400	75918750	19820	19820	19820	19820	0
460	20250514	122300	75918750	19820	19790	19820	19770	562
461	20250514	122200	64794040	19760	19760	19760	19760	0
462	20250514	122100	64794040	19760	19760	19760	19760	0
463	20250514	122000	64794040	19760	19760	19760	19760	0
464	20250514	121900	64794040	19760	19760	19760	19760	0
465	20250514	121800	64794040	19760	19760	19760	19760	0
466	20250514	121700	64794040	19760	19760	19760	19760	0
467	20250514	121600	64794040	19760	19760	19760	19760	0
468	20250514	121500	64794040	19760	19760	19760	19760	0
469	20250514	121400	64794040	19760	19760	19760	19760	1
470	20250514	121300	64774280	19790	19790	19790	19790	0
471	20250514	121200	64774280	19790	19790	19790	19790	7
472	20250514	121100	64635750	19750	19750	19750	19750	0
473	20250514	121000	64635750	19750	19750	19750	19750	0
474	20250514	120900	64635750	19750	19750	19750	19750	0
475	20250514	120800	64635750	19750	19750	19750	19750	0
476	20250514	120700	64635750	19750	19760	19760	19750	118
477	20250514	120600	62304200	19750	19750	19750	19750	0
478	20250514	120500	62304200	19750	19750	19750	19750	0
479	20250514	120400	62304200	19750	19750	19750	19750	0
480	20250514	120300	62304200	19750	19750	19750	19750	1
481	20250514	120200	62284450	19750	19750	19750	19750	0
482	20250514	120100	62284450	19750	19780	19780	19750	65
483	20250514	120000	60998990	19730	19730	19730	19730	0
484	20250514	115900	60998990	19730	19730	19730	19730	0
485	20250514	115800	60998990	19730	19730	19730	19730	0
486	20250514	115700	60998990	19730	19730	19730	19730	0
487	20250514	115600	60998990	19730	19730	19730	19730	0
488	20250514	115500	60998990	19730	19750	19750	19730	125
489	20250514	115400	58530340	19730	19730	19730	19730	0
490	20250514	115300	58530340	19730	19730	19730	19730	0
491	20250514	115200	58530340	19730	19730	19730	19730	1
492	20250514	115100	58510610	19740	19740	19740	19740	43
493	20250514	115000	57661790	19720	19720	19720	19720	0
494	20250514	114900	57661790	19720	19720	19720	19720	7
495	20250514	114800	57523750	19720	19730	19730	19720	119
496	20250514	114700	55176000	19730	19750	19750	19730	118
497	20250514	114600	52845860	19730	19730	19730	19730	0
498	20250514	114500	52845860	19730	19730	19730	19730	0
499	20250514	114400	52845860	19730	19730	19730	19730	0
500	20250514	114300	52845860	19730	19730	19730	19730	0
501	20250514	114200	52845860	19730	19730	19730	19730	0
502	20250514	114100	52845860	19730	19730	19730	19730	1
503	20250514	114000	52826130	19730	19730	19730	19730	0
504	20250514	113900	52826130	19730	19730	19730	19730	0
505	20250514	113800	52826130	19730	19730	19730	19730	0
506	20250514	113700	52826130	19730	19730	19730	19730	0
507	20250514	113600	52826130	19730	19730	19730	19730	0
508	20250514	113500	52826130	19730	19730	19730	19730	0
509	20250514	113400	52826130	19730	19730	19730	19730	0
510	20250514	113300	52826130	19730	19780	19780	19730	79
511	20250514	113200	51263710	19720	19720	19720	19720	0
512	20250514	113100	51263710	19720	19720	19720	19720	0
513	20250514	113000	51263710	19720	19720	19720	19720	3
514	20250514	112900	51204550	19720	19720	19720	19720	1
515	20250514	112800	51184830	19730	19730	19730	19730	0
516	20250514	112700	51184830	19730	19730	19730	19730	0
517	20250514	112600	51184830	19730	19730	19730	19730	0
518	20250514	112500	51184830	19730	19730	19730	19730	0
519	20250514	112400	51184830	19730	19730	19730	19730	0
520	20250514	112300	51184830	19730	19730	19730	19730	0
521	20250514	112200	51184830	19730	19730	19730	19730	0
522	20250514	112100	51184830	19730	19730	19730	19730	0
523	20250514	112000	51184830	19730	19730	19730	19730	0
524	20250514	111900	51184830	19730	19730	19730	19730	0
525	20250514	111800	51184830	19730	19730	19730	19730	0
526	20250514	111700	51184830	19730	19730	19730	19730	0
527	20250514	111600	51184830	19730	19730	19730	19730	0
528	20250514	111500	51184830	19730	19730	19730	19730	0
529	20250514	111400	51184830	19730	19730	19730	19730	0
530	20250514	111300	51184830	19730	19730	19730	19730	0
531	20250514	111200	51184830	19730	19730	19730	19730	0
532	20250514	111100	51184830	19730	19730	19730	19730	0
533	20250514	111000	51184830	19730	19730	19730	19730	39
534	20250514	110900	50415360	19730	19730	19730	19730	0
535	20250514	110800	50415360	19730	19730	19730	19730	0
536	20250514	110700	50415360	19730	19730	19730	19730	0
537	20250514	110600	50415360	19730	19730	19730	19730	0
538	20250514	110500	50415360	19730	19730	19730	19730	0
539	20250514	110400	50415360	19730	19730	19730	19730	0
540	20250514	110300	50415360	19730	19730	19730	19730	30
541	20250514	110200	49823460	19730	19730	19730	19730	0
542	20250514	110100	49823460	19730	19730	19730	19730	0
543	20250514	110000	49823460	19730	19730	19730	19730	101
544	20250514	105900	47830730	19720	19720	19720	19720	0
545	20250514	105800	47830730	19720	19720	19720	19720	0
546	20250514	105700	47830730	19720	19720	19720	19720	0
547	20250514	105600	47830730	19720	19720	19720	19720	0
548	20250514	105500	47830730	19720	19720	19720	19720	14
549	20250514	105400	47554650	19710	19710	19710	19710	0
550	20250514	105300	47554650	19710	19710	19710	19710	0
551	20250514	105200	47554650	19710	19710	19710	19710	0
552	20250514	105100	47554650	19710	19740	19740	19710	49
553	20250514	105000	46587840	19780	19780	19780	19780	0
554	20250514	104900	46587840	19780	19780	19780	19780	0
555	20250514	104800	46587840	19780	19780	19780	19780	0
556	20250514	104700	46587840	19780	19780	19780	19780	0
557	20250514	104600	46587840	19780	19780	19780	19780	0
558	20250514	104500	46587840	19780	19780	19780	19780	0
559	20250514	104400	46587840	19780	19780	19780	19780	0
560	20250514	104300	46587840	19780	19780	19780	19780	0
561	20250514	104200	46587840	19780	19780	19780	19780	0
562	20250514	104100	46587840	19780	19780	19780	19780	0
563	20250514	104000	46587840	19780	19780	19780	19780	0
564	20250514	103900	46587840	19780	19780	19780	19780	38
565	20250514	103800	45836200	19730	19730	19730	19730	37
566	20250514	103700	45106190	19780	19780	19780	19780	0
567	20250514	103600	45106190	19780	19780	19780	19780	447
568	20250514	103500	36264530	19780	19780	19780	19780	0
569	20250514	103400	36264530	19780	19780	19780	19780	0
570	20250514	103300	36264530	19780	19780	19780	19780	0
571	20250514	103200	36264530	19780	19780	19780	19780	0
572	20250514	103100	36264530	19780	19780	19780	19780	0
573	20250514	103000	36264530	19780	19780	19780	19780	1
574	20250514	102900	36244750	19770	19770	19770	19770	0
575	20250514	102800	36244750	19770	19770	19770	19770	137
576	20250514	102700	33536260	19770	19760	19770	19760	192
577	20250514	102600	29740990	19730	19730	19730	19730	23
578	20250514	102500	29287200	19690	19690	19690	19690	0
579	20250514	102400	29287200	19690	19690	19690	19690	0
580	20250514	102300	29287200	19690	19690	19690	19690	0
581	20250514	102200	29287200	19690	19690	19690	19690	0
582	20250514	102100	29287200	19690	19690	19690	19690	0
583	20250514	102000	29287200	19690	19690	19690	19690	0
584	20250514	101900	29287200	19690	19690	19690	19690	0
585	20250514	101800	29287200	19690	19690	19690	19690	33
586	20250514	101700	28637430	19740	19740	19740	19740	0
587	20250514	101600	28637430	19740	19740	19740	19740	47
588	20250514	101500	27709650	19760	19760	19760	19760	0
589	20250514	101400	27709650	19760	19760	19760	19760	0
590	20250514	101300	27709650	19760	19770	19770	19760	80
591	20250514	101200	26128450	19780	19780	19780	19780	87
592	20250514	101100	24407590	19780	19780	19780	19780	0
593	20250514	101000	24407590	19780	19780	19780	19780	0
594	20250514	100900	24407590	19780	19780	19780	19780	0
595	20250514	100800	24407590	19780	19770	19780	19770	138
596	20250514	100700	21678470	19760	19760	19760	19760	0
597	20250514	100600	21678470	19760	19760	19760	19760	0
598	20250514	100500	21678470	19760	19760	19760	19760	35
599	20250514	100400	20986870	19760	19760	19760	19760	38
600	20250514	100300	20235990	19760	19760	19760	19760	3
601	20250514	100200	20176710	19750	19750	19750	19750	87
602	20250514	100100	18458460	19700	19700	19700	19700	0
603	20250514	100000	18458460	19700	19700	19700	19700	43
604	20250514	095900	17611360	19770	19770	19770	19770	0
605	20250514	095800	17611360	19770	19770	19770	19770	0
606	20250514	095700	17611360	19770	19770	19770	19770	0
607	20250514	095600	17611360	19770	19770	19770	19770	0
608	20250514	095500	17611360	19770	19770	19770	19770	0
609	20250514	095400	17611360	19770	19770	19770	19770	0
610	20250514	095300	17611360	19770	19770	19770	19770	0
611	20250514	095200	17611360	19770	19770	19770	19770	0
612	20250514	095100	17611360	19770	19770	19770	19770	0
613	20250514	095000	17611360	19770	19770	19770	19770	0
614	20250514	094900	17611360	19770	19770	19770	19770	0
615	20250514	094800	17611360	19770	19770	19770	19770	0
616	20250514	094700	17611360	19770	19770	19770	19770	0
617	20250514	094600	17611360	19770	19770	19770	19770	0
618	20250514	094500	17611360	19770	19770	19770	19770	0
619	20250514	094400	17611360	19770	19770	19770	19770	0
620	20250514	094300	17611360	19770	19770	19770	19770	1
621	20250514	094200	17591590	19700	19700	19700	19700	20
622	20250514	094100	17197590	19620	19650	19650	19620	90
623	20250514	094000	15430140	19670	19670	19670	19670	190
624	20250514	093900	11692840	19670	19670	19670	19670	21
625	20250514	093800	11279770	19670	19670	19670	19670	3
626	20250514	093700	11220760	19710	19710	19710	19710	2
627	20250514	093600	11181340	19710	19690	19710	19690	208
628	20250514	093500	7085560	19670	19720	19720	19670	24
629	20250514	093400	6612690	19730	19730	19730	19730	1
630	20250514	093300	6592960	19740	19740	19740	19740	0
631	20250514	093200	6592960	19740	19740	19740	19740	1
632	20250514	093100	6573220	19740	19720	19740	19720	20
633	20250514	093000	6178800	19720	19720	19720	19720	1
634	20250514	092900	6159080	19740	19740	19740	19740	0
635	20250514	092800	6159080	19740	19740	19740	19740	0
636	20250514	092700	6159080	19740	19740	19740	19740	11
637	20250514	092600	5941940	19740	19740	19740	19740	0
638	20250514	092500	5941940	19740	19740	19740	19740	0
639	20250514	092400	5941940	19740	19740	19740	19740	0
640	20250514	092300	5941940	19740	19740	19740	19740	8
641	20250514	092200	5784020	19740	19740	19740	19740	34
642	20250514	092100	5112860	19790	19790	19790	19790	0
643	20250514	092000	5112860	19790	19790	19790	19790	0
644	20250514	091900	5112860	19790	19790	19790	19790	7
645	20250514	091800	4974330	19800	19790	19800	19790	37
646	20250514	091700	4241790	19810	19810	19810	19810	0
647	20250514	091600	4241790	19810	19810	19810	19810	0
648	20250514	091500	4241790	19810	19810	19810	19810	6
649	20250514	091400	4122930	19830	19830	19830	19830	0
650	20250514	091300	4122930	19830	19830	19830	19830	0
651	20250514	091200	4122930	19830	19750	19830	19750	40
652	20250514	091100	3332210	19830	19830	19830	19830	0
653	20250514	091000	3332210	19830	19830	19830	19830	6
654	20250514	090900	3213230	19830	19830	19830	19830	6
655	20250514	090800	3094250	19830	19830	19830	19830	1
656	20250514	090700	3074420	19860	19860	19860	19860	0
657	20250514	090600	3074420	19860	19860	19860	19710	10
658	20250514	090500	2877020	19830	19830	19830	19830	1
659	20250514	090400	2857190	19850	19800	19850	19800	128
660	20250514	090300	317100	19800	19800	19800	19800	11
661	20250514	090200	99300	19860	19860	19860	19860	0
662	20250514	090100	99300	19860	19860	19860	19860	4
663	20250514	090000	19860	19860	19860	19860	19860	1