KissMeData/230240/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	202900	959063065	19300	19300	19300	19300	815
3	20250514	202800	959063065	19300	19300	19300	19300	0
4	20250514	202700	959063065	19300	19300	19300	19300	0
5	20250514	202600	959063065	19300	19300	19300	19300	0
6	20250514	202500	959063065	19300	19300	19300	19300	0
7	20250514	202400	959063065	19300	19300	19300	19300	0
8	20250514	202300	959063065	19300	19300	19300	19300	0
9	20250514	202200	959063065	19300	19300	19300	19300	0
10	20250514	202100	959063065	19300	19300	19300	19300	0
11	20250514	202000	959063065	19300	19300	19300	19300	0
12	20250514	201900	959063065	19300	19300	19300	19300	0
13	20250514	201800	959063065	19300	19300	19300	19300	0
14	20250514	201700	959063065	19300	19300	19300	19300	0
15	20250514	201600	959063065	19300	19300	19300	19300	0
16	20250514	201500	959063065	19300	19300	19300	19300	0
17	20250514	201400	959063065	19300	19300	19300	19300	0
18	20250514	201300	959063065	19300	19300	19300	19300	0
19	20250514	201200	959063065	19300	19300	19300	19300	0
20	20250514	201100	959063065	19300	19300	19300	19300	0
21	20250514	201000	959063065	19300	19300	19300	19300	0
22	20250514	200900	959063065	19300	19300	19300	19300	0
23	20250514	200800	959063065	19300	19300	19300	19300	0
24	20250514	200700	959063065	19300	19300	19300	19300	0
25	20250514	200600	959063065	19300	19300	19300	19300	0
26	20250514	200500	959063065	19300	19300	19300	19300	0
27	20250514	200400	959063065	19300	19300	19300	19300	0
28	20250514	200300	959063065	19300	19300	19300	19300	0
29	20250514	200200	959063065	19300	19300	19300	19300	0
30	20250514	200100	959063065	19300	19300	19300	19300	0
31	20250514	200000	959063065	19300	19300	19300	19300	0
32	20250514	195900	959063065	19300	19300	19300	19300	815
33	20250514	195800	959063065	19300	19300	19300	19300	0
34	20250514	195700	959063065	19300	19300	19300	19300	0
35	20250514	195600	959063065	19300	19300	19300	19300	0
36	20250514	195500	959063065	19300	19300	19300	19300	0
37	20250514	195400	959063065	19300	19300	19300	19300	0
38	20250514	195300	959063065	19300	19300	19300	19300	0
39	20250514	195200	959063065	19300	19300	19300	19300	0
40	20250514	195100	959063065	19300	19300	19300	19300	0
41	20250514	195000	959063065	19300	19300	19300	19300	0
42	20250514	194900	959063065	19300	19300	19300	19300	0
43	20250514	194800	959063065	19300	19300	19300	19300	0
44	20250514	194700	959063065	19300	19300	19300	19300	0
45	20250514	194600	959063065	19300	19300	19300	19300	0
46	20250514	194500	959063065	19300	19300	19300	19300	0
47	20250514	194400	959063065	19300	19300	19300	19300	0
48	20250514	194300	959063065	19300	19300	19300	19300	0
49	20250514	194200	959063065	19300	19300	19300	19300	0
50	20250514	194100	959063065	19300	19300	19300	19300	0
51	20250514	194000	959063065	19300	19300	19300	19300	0
52	20250514	193900	959063065	19300	19300	19300	19300	0
53	20250514	193800	959063065	19300	19300	19300	19300	0
54	20250514	193700	959063065	19300	19300	19300	19300	0
55	20250514	193600	959063065	19300	19300	19300	19300	0
56	20250514	193500	959063065	19300	19300	19300	19300	0
57	20250514	193400	959063065	19300	19300	19300	19300	0
58	20250514	193300	959063065	19300	19300	19300	19300	0
59	20250514	193200	959063065	19300	19300	19300	19300	0
60	20250514	193100	959063065	19300	19300	19300	19300	0
61	20250514	193000	959063065	19300	19300	19300	19300	0
62	20250514	192900	959063065	19300	19300	19300	19300	815
63	20250514	192800	959063065	19300	19300	19300	19300	0
64	20250514	192700	959063065	19300	19300	19300	19300	0
65	20250514	192600	959063065	19300	19300	19300	19300	0
66	20250514	192500	959063065	19300	19300	19300	19300	0
67	20250514	192400	959063065	19300	19300	19300	19300	0
68	20250514	192300	959063065	19300	19300	19300	19300	0
69	20250514	192200	959063065	19300	19300	19300	19300	0
70	20250514	192100	959063065	19300	19300	19300	19300	0
71	20250514	192000	959063065	19300	19300	19300	19300	0
72	20250514	191900	959063065	19300	19300	19300	19300	0
73	20250514	191800	959063065	19300	19300	19300	19300	0
74	20250514	191700	959063065	19300	19300	19300	19300	0
75	20250514	191600	959063065	19300	19300	19300	19300	0
76	20250514	191500	959063065	19300	19300	19300	19300	0
77	20250514	191400	959063065	19300	19300	19300	19300	0
78	20250514	191300	959063065	19300	19300	19300	19300	0
79	20250514	191200	959063065	19300	19300	19300	19300	0
80	20250514	191100	959063065	19300	19300	19300	19300	0
81	20250514	191000	959063065	19300	19300	19300	19300	0
82	20250514	190900	959063065	19300	19300	19300	19300	0
83	20250514	190800	959063065	19300	19300	19300	19300	0
84	20250514	190700	959063065	19300	19300	19300	19300	0
85	20250514	190600	959063065	19300	19300	19300	19300	0
86	20250514	190500	959063065	19300	19300	19300	19300	0
87	20250514	190400	959063065	19300	19300	19300	19300	0
88	20250514	190300	959063065	19300	19300	19300	19300	0
89	20250514	190200	959063065	19300	19300	19300	19300	0
90	20250514	190100	959063065	19300	19300	19300	19300	0
91	20250514	190000	959063065	19300	19300	19300	19300	0
92	20250514	185900	959063065	19300	19300	19300	19300	815
93	20250514	185800	959063065	19300	19300	19300	19300	0
94	20250514	185700	959063065	19300	19300	19300	19300	0
95	20250514	185600	959063065	19300	19300	19300	19300	0
96	20250514	185500	959063065	19300	19300	19300	19300	0
97	20250514	185400	959063065	19300	19300	19300	19300	0
98	20250514	185300	959063065	19300	19300	19300	19300	0
99	20250514	185200	959063065	19300	19300	19300	19300	0
100	20250514	185100	959063065	19300	19300	19300	19300	0
101	20250514	185000	959063065	19300	19300	19300	19300	0
102	20250514	184900	959063065	19300	19300	19300	19300	0
103	20250514	184800	959063065	19300	19300	19300	19300	0
104	20250514	184700	959063065	19300	19300	19300	19300	0
105	20250514	184600	959063065	19300	19300	19300	19300	0
106	20250514	184500	959063065	19300	19300	19300	19300	0
107	20250514	184400	959063065	19300	19300	19300	19300	0
108	20250514	184300	959063065	19300	19300	19300	19300	0
109	20250514	184200	959063065	19300	19300	19300	19300	0
110	20250514	184100	959063065	19300	19300	19300	19300	0
111	20250514	184000	959063065	19300	19300	19300	19300	0
112	20250514	183900	959063065	19300	19300	19300	19300	0
113	20250514	183800	959063065	19300	19300	19300	19300	0
114	20250514	183700	959063065	19300	19300	19300	19300	0
115	20250514	183600	959063065	19300	19300	19300	19300	0
116	20250514	183500	959063065	19300	19300	19300	19300	0
117	20250514	183400	959063065	19300	19300	19300	19300	0
118	20250514	183300	959063065	19300	19300	19300	19300	0
119	20250514	183200	959063065	19300	19300	19300	19300	0
120	20250514	183100	959063065	19300	19300	19300	19300	0
121	20250514	183000	959063065	19300	19300	19300	19300	0
122	20250514	182900	959063065	19300	19300	19300	19300	815
123	20250514	182800	959063065	19300	19300	19300	19300	0
124	20250514	182700	959063065	19300	19300	19300	19300	0
125	20250514	182600	959063065	19300	19300	19300	19300	0
126	20250514	182500	959063065	19300	19300	19300	19300	0
127	20250514	182400	959063065	19300	19300	19300	19300	0
128	20250514	182300	959063065	19300	19300	19300	19300	0
129	20250514	182200	959063065	19300	19300	19300	19300	0
130	20250514	182100	959063065	19300	19300	19300	19300	0
131	20250514	182000	959063065	19300	19300	19300	19300	0
132	20250514	181900	959063065	19300	19300	19300	19300	0
133	20250514	181800	959063065	19300	19300	19300	19300	0
134	20250514	181700	959063065	19300	19300	19300	19300	0
135	20250514	181600	959063065	19300	19300	19300	19300	0
136	20250514	181500	959063065	19300	19300	19300	19300	0
137	20250514	181400	959063065	19300	19300	19300	19300	0
138	20250514	181300	959063065	19300	19300	19300	19300	0
139	20250514	181200	959063065	19300	19300	19300	19300	0
140	20250514	181100	959063065	19300	19300	19300	19300	0
141	20250514	181000	959063065	19300	19300	19300	19300	0
142	20250514	180900	959063065	19300	19300	19300	19300	0
143	20250514	180800	959063065	19300	19300	19300	19300	0
144	20250514	180700	959063065	19300	19300	19300	19300	0
145	20250514	180600	959063065	19300	19300	19300	19300	0
146	20250514	180500	959063065	19300	19300	19300	19300	0
147	20250514	180400	959063065	19300	19300	19300	19300	0
148	20250514	180300	959063065	19300	19300	19300	19300	0
149	20250514	180200	959063065	19300	19300	19300	19300	0
150	20250514	180100	959063065	19300	19300	19300	19300	0
151	20250514	180000	959063065	19300	19300	19300	19300	0
152	20250514	175900	959063065	19300	19300	19300	19300	815
153	20250514	175800	959063065	19300	19300	19300	19300	0
154	20250514	175700	959063065	19300	19300	19300	19300	0
155	20250514	175600	959063065	19300	19300	19300	19300	0
156	20250514	175500	959063065	19300	19300	19300	19300	0
157	20250514	175400	959063065	19300	19300	19300	19300	0
158	20250514	175300	959063065	19300	19300	19300	19300	0
159	20250514	175200	959063065	19300	19300	19300	19300	0
160	20250514	175100	959063065	19300	19300	19300	19300	0
161	20250514	175000	959063065	19300	19300	19300	19300	0
162	20250514	174900	959063065	19300	19300	19300	19300	0
163	20250514	174800	959063065	19300	19300	19300	19300	0
164	20250514	174700	959063065	19300	19300	19300	19300	0
165	20250514	174600	959063065	19300	19300	19300	19300	0
166	20250514	174500	959063065	19300	19300	19300	19300	0
167	20250514	174400	959063065	19300	19300	19300	19300	0
168	20250514	174300	959063065	19300	19300	19300	19300	0
169	20250514	174200	959063065	19300	19300	19300	19300	0
170	20250514	174100	959063065	19300	19300	19300	19300	0
171	20250514	174000	959063065	19300	19300	19300	19300	0
172	20250514	173900	959063065	19300	19300	19300	19300	0
173	20250514	173800	959063065	19300	19300	19300	19300	0
174	20250514	173700	959063065	19300	19300	19300	19300	0
175	20250514	173600	959063065	19300	19300	19300	19300	0
176	20250514	173500	959063065	19300	19300	19300	19300	0
177	20250514	173400	959063065	19300	19300	19300	19300	0
178	20250514	173300	959063065	19300	19300	19300	19300	0
179	20250514	173200	959063065	19300	19300	19300	19300	0
180	20250514	173100	959063065	19300	19300	19300	19300	0
181	20250514	173000	959063065	19300	19300	19300	19300	0
182	20250514	172900	959063065	19300	19300	19300	19300	815
183	20250514	172800	959063065	19300	19300	19300	19300	0
184	20250514	172700	959063065	19300	19300	19300	19300	0
185	20250514	172600	959063065	19300	19300	19300	19300	0
186	20250514	172500	959063065	19300	19300	19300	19300	0
187	20250514	172400	959063065	19300	19300	19300	19300	0
188	20250514	172300	959063065	19300	19300	19300	19300	0
189	20250514	172200	959063065	19300	19300	19300	19300	0
190	20250514	172100	959063065	19300	19300	19300	19300	0
191	20250514	172000	959063065	19300	19300	19300	19300	0
192	20250514	171900	959063065	19300	19300	19300	19300	0
193	20250514	171800	959063065	19300	19300	19300	19300	0
194	20250514	171700	959063065	19300	19300	19300	19300	0
195	20250514	171600	959063065	19300	19300	19300	19300	0
196	20250514	171500	959063065	19300	19300	19300	19300	0
197	20250514	171400	959063065	19300	19300	19300	19300	0
198	20250514	171300	959063065	19300	19300	19300	19300	0
199	20250514	171200	959063065	19300	19300	19300	19300	0
200	20250514	171100	959063065	19300	19300	19300	19300	0
201	20250514	171000	959063065	19300	19300	19300	19300	0
202	20250514	170900	959063065	19300	19300	19300	19300	0
203	20250514	170800	959063065	19300	19300	19300	19300	0
204	20250514	170700	959063065	19300	19300	19300	19300	0
205	20250514	170600	959063065	19300	19300	19300	19300	0
206	20250514	170500	959063065	19300	19300	19300	19300	0
207	20250514	170400	959063065	19300	19300	19300	19300	0
208	20250514	170300	959063065	19300	19300	19300	19300	0
209	20250514	170200	959063065	19300	19300	19300	19300	0
210	20250514	170100	959063065	19300	19300	19300	19300	0
211	20250514	170000	959063065	19300	19300	19300	19300	0
212	20250514	165900	959063065	19300	19300	19300	19300	815
213	20250514	165800	959063065	19300	19300	19300	19300	0
214	20250514	165700	959063065	19300	19300	19300	19300	0
215	20250514	165600	959063065	19300	19300	19300	19300	0
216	20250514	165500	959063065	19300	19300	19300	19300	0
217	20250514	165400	959063065	19300	19300	19300	19300	0
218	20250514	165300	959063065	19300	19300	19300	19300	0
219	20250514	165200	959063065	19300	19300	19300	19300	0
220	20250514	165100	959063065	19300	19300	19300	19300	0
221	20250514	165000	959063065	19300	19300	19300	19300	0
222	20250514	164900	959063065	19300	19300	19300	19300	0
223	20250514	164800	959063065	19300	19300	19300	19300	0
224	20250514	164700	959063065	19300	19300	19300	19300	0
225	20250514	164600	959063065	19300	19300	19300	19300	0
226	20250514	164500	959063065	19300	19300	19300	19300	0
227	20250514	164400	959063065	19300	19300	19300	19300	0
228	20250514	164300	959063065	19300	19300	19300	19300	0
229	20250514	164200	959063065	19300	19300	19300	19300	0
230	20250514	164100	959063065	19300	19300	19300	19300	0
231	20250514	164000	959063065	19300	19300	19300	19300	0
232	20250514	163900	959063065	19300	19300	19300	19300	0
233	20250514	163800	959063065	19300	19300	19300	19300	0
234	20250514	163700	959063065	19300	19300	19300	19300	0
235	20250514	163600	959063065	19300	19300	19300	19300	0
236	20250514	163500	959063065	19300	19300	19300	19300	0
237	20250514	163400	959063065	19300	19300	19300	19300	0
238	20250514	163300	959063065	19300	19300	19300	19300	0
239	20250514	163200	959063065	19300	19300	19300	19300	0
240	20250514	163100	959063065	19300	19300	19300	19300	0
241	20250514	163000	959063065	19300	19300	19300	19300	0
242	20250514	162900	959063065	19300	19300	19300	19300	815
243	20250514	162800	959063065	19300	19300	19300	19300	0
244	20250514	162700	959063065	19300	19300	19300	19300	0
245	20250514	162600	959063065	19300	19300	19300	19300	0
246	20250514	162500	959063065	19300	19300	19300	19300	0
247	20250514	162400	959063065	19300	19300	19300	19300	0
248	20250514	162300	959063065	19300	19300	19300	19300	0
249	20250514	162200	959063065	19300	19300	19300	19300	0
250	20250514	162100	959063065	19300	19300	19300	19300	0
251	20250514	162000	959063065	19300	19300	19300	19300	0
252	20250514	161900	959063065	19300	19300	19300	19300	0
253	20250514	161800	959063065	19300	19300	19300	19300	0
254	20250514	161700	959063065	19300	19300	19300	19300	0
255	20250514	161600	959063065	19300	19300	19300	19300	0
256	20250514	161500	959063065	19300	19300	19300	19300	0
257	20250514	161400	959063065	19300	19300	19300	19300	0
258	20250514	161300	959063065	19300	19300	19300	19300	0
259	20250514	161200	959063065	19300	19300	19300	19300	0
260	20250514	161100	959063065	19300	19300	19300	19300	0
261	20250514	161000	959063065	19300	19300	19300	19300	0
262	20250514	160900	959063065	19300	19300	19300	19300	0
263	20250514	160800	959063065	19300	19300	19300	19300	0
264	20250514	160700	959063065	19300	19300	19300	19300	0
265	20250514	160600	959063065	19300	19300	19300	19300	0
266	20250514	160500	959063065	19300	19300	19300	19300	0
267	20250514	160400	959063065	19300	19300	19300	19300	0
268	20250514	160300	959063065	19300	19300	19300	19300	0
269	20250514	160200	959063065	19300	19300	19300	19300	0
270	20250514	160100	959063065	19300	19300	19300	19300	0
271	20250514	160000	959063065	19300	19300	19300	19300	0
272	20250514	155900	959063065	19300	19300	19300	19300	815
273	20250514	155800	959063065	19300	19300	19300	19300	0
274	20250514	155700	959063065	19300	19300	19300	19300	0
275	20250514	155600	959063065	19300	19300	19300	19300	0
276	20250514	155500	959063065	19300	19300	19300	19300	0
277	20250514	155400	959063065	19300	19300	19300	19300	0
278	20250514	155300	959063065	19300	19300	19300	19300	0
279	20250514	155200	959063065	19300	19300	19300	19300	0
280	20250514	155100	959063065	19300	19300	19300	19300	0
281	20250514	155000	959063065	19300	19300	19300	19300	0
282	20250514	154900	959063065	19300	19300	19300	19300	0
283	20250514	154800	959063065	19300	19300	19300	19300	0
284	20250514	154700	959063065	19300	19300	19300	19300	0
285	20250514	154600	959063065	19300	19300	19300	19300	0
286	20250514	154500	959063065	19300	19300	19300	19300	0
287	20250514	154400	959063065	19300	19300	19300	19300	0
288	20250514	154300	959063065	19300	19300	19300	19300	0
289	20250514	154200	959063065	19300	19300	19300	19300	0
290	20250514	154100	959063065	19300	19300	19300	19300	0
291	20250514	154000	959063065	19300	19300	19300	19300	0
292	20250514	153900	959063065	19300	19300	19300	19300	0
293	20250514	153800	959063065	19300	19300	19300	19300	0
294	20250514	153700	959063065	19300	19300	19300	19300	0
295	20250514	153600	959063065	19300	19300	19300	19300	0
296	20250514	153500	959063065	19300	19300	19300	19300	0
297	20250514	153400	959063065	19300	19300	19300	19300	0
298	20250514	153300	959063065	19300	19300	19300	19300	0
299	20250514	153200	959063065	19300	19300	19300	19300	0
300	20250514	153100	959063065	19300	19300	19300	19300	0
301	20250514	153000	959063065	19300	19300	19300	19300	815
302	20250514	152900	943333565	19230	19230	19230	19230	0
303	20250514	152800	943333565	19230	19230	19230	19230	0
304	20250514	152700	943333565	19230	19230	19230	19230	0
305	20250514	152600	943333565	19230	19230	19230	19230	0
306	20250514	152500	943333565	19230	19230	19230	19230	0
307	20250514	152400	943333565	19230	19230	19230	19230	0
308	20250514	152300	943333565	19230	19230	19230	19230	0
309	20250514	152200	943333565	19230	19230	19230	19230	0
310	20250514	152100	943333565	19230	19230	19230	19230	0
311	20250514	152000	943333565	19230	19230	19230	19230	0
312	20250514	151900	943333565	19230	19250	19250	19230	84
313	20250514	151800	941716945	19250	19230	19250	19230	137
314	20250514	151700	939080665	19240	19240	19240	19230	129
315	20250514	151600	936598755	19240	19230	19240	19220	105
316	20250514	151500	934579265	19230	19220	19230	19220	58
317	20250514	151400	933464475	19220	19210	19220	19210	94
318	20250514	151300	931658535	19210	19220	19220	19210	133
319	20250514	151200	929102535	19220	19170	19220	19170	1161
320	20250514	151100	906828295	19170	19170	19180	19170	41
321	20250514	151000	906042265	19170	19180	19180	19170	36
322	20250514	150900	905352005	19170	19180	19180	19170	313
323	20250514	150800	899350385	19170	19170	19180	19170	72
324	20250514	150700	897970025	19150	19170	19180	19140	62
325	20250514	150600	896782655	19190	19180	19190	19150	145
326	20250514	150500	894002055	19200	19210	19220	19190	153
327	20250514	150400	891064465	19200	19210	19220	19200	107
328	20250514	150300	889009025	19210	19170	19220	19170	275
329	20250514	150200	883729215	19180	19200	19210	19180	58
330	20250514	150100	882616245	19220	19200	19220	19200	162
331	20250514	150000	879504075	19200	19170	19210	19170	1217
332	20250514	145900	856156025	19170	19190	19220	19170	369
333	20250514	145800	849078455	19210	19200	19210	19190	55
334	20250514	145700	848022295	19190	19180	19220	19180	210
335	20250514	145600	843991795	19180	19130	19180	19130	5
336	20250514	145500	843895945	19130	19270	19270	19100	1155
337	20250514	145400	821726435	19280	19280	19280	19230	195
338	20250514	145300	817969405	19280	19320	19320	19280	1181
339	20250514	145200	795182185	19330	19290	19350	19290	304
340	20250514	145100	789315395	19290	19320	19330	19290	438
341	20250514	145000	780861255	19320	19350	19390	19270	1304
342	20250514	144900	755650495	19350	19200	19380	19200	1744
343	20250514	144800	722034905	19200	19200	19200	19190	1731
344	20250514	144700	688804425	19190	19190	19200	19180	1273
345	20250514	144600	664378635	19180	19140	19190	19140	1753
346	20250514	144500	630784375	19140	19140	19150	19130	5141
347	20250514	144400	532355745	19140	19110	19140	19110	1255
348	20250514	144300	508352635	19110	19110	19110	19105	114
349	20250514	144200	506174595	19110	19100	19110	19100	15
350	20250514	144100	505888035	19100	19090	19110	19090	81
351	20250514	144000	504340945	19100	19120	19120	19100	52
352	20250514	143900	503347135	19120	19140	19140	19120	511
353	20250514	143800	493570595	19140	19140	19140	19130	24
354	20250514	143700	493111335	19130	19130	19130	19130	104
355	20250514	143600	491121815	19120	19090	19130	19090	301
356	20250514	143500	485369695	19090	19080	19090	19080	58
357	20250514	143400	484262975	19080	19080	19080	19070	377
358	20250514	143300	477070295	19080	19070	19080	19070	173
359	20250514	143200	473771025	19070	19040	19070	19040	1751
360	20250514	143100	440418245	19030	19020	19030	19020	130
361	20250514	143000	437945045	19020	19010	19020	19010	61
362	20250514	142900	436784925	19020	19020	19020	19020	59
363	20250514	142800	435662745	19030	19030	19030	19030	101
364	20250514	142700	433740715	19030	19020	19030	19020	59
365	20250514	142600	432617975	19020	19020	19020	19020	6
366	20250514	142500	432503855	19020	19020	19030	19020	94
367	20250514	142400	430715535	19030	19030	19030	19030	72
368	20250514	142300	429345375	19020	19000	19030	19000	168
369	20250514	142200	426151725	19000	19000	19000	19000	22
370	20250514	142100	425733725	19000	19000	19000	19000	43
371	20250514	142000	424916725	18990	18990	18990	18990	61
372	20250514	141900	423758335	18990	18990	18990	18990	39
373	20250514	141800	423017725	18990	18990	18990	18990	5
374	20250514	141700	422922775	18990	18990	18990	18990	3
375	20250514	141600	422865805	18990	18990	18990	18990	60
376	20250514	141500	421726405	18980	18980	18980	18980	54
377	20250514	141400	420701485	18980	18980	18980	18980	87
378	20250514	141300	419050225	18980	18980	18980	18980	37
379	20250514	141200	418347965	18980	18980	18980	18980	0
380	20250514	141100	418347965	18980	18980	18980	18980	18
381	20250514	141000	418006325	18980	18980	18980	18980	0
382	20250514	140900	418006325	18980	18990	18990	18980	12
383	20250514	140800	417778525	18990	19000	19000	18990	56
384	20250514	140700	416714565	19000	19000	19000	19000	125
385	20250514	140600	414339565	19000	19000	19000	19000	0
386	20250514	140500	414339565	19000	19010	19010	19000	23
387	20250514	140400	413902345	19000	19000	19000	19000	18
388	20250514	140300	413560345	19000	19020	19020	19000	97
389	20250514	140200	411717155	19020	19020	19020	19020	16
390	20250514	140100	411412835	19020	19020	19020	19000	57
391	20250514	140000	410329095	19020	19020	19020	19010	370
392	20250514	135900	403293155	19020	19020	19020	19020	98
393	20250514	135800	401429195	19010	19020	19020	19010	27
394	20250514	135700	400915755	19010	19010	19010	19010	72
395	20250514	135600	399547035	19000	19000	19000	19000	58
396	20250514	135500	398445035	19000	18990	19000	18990	70
397	20250514	135400	397115435	19000	19000	19000	19000	0
398	20250514	135300	397115435	19000	19000	19000	19000	20
399	20250514	135200	396735435	19000	19000	19000	19000	0
400	20250514	135100	396735435	19000	18950	19000	18950	1691
401	20250514	135000	364671065	18950	18950	18950	18950	0
402	20250514	134900	364671065	18950	18950	18950	18950	2
403	20250514	134800	364633165	18940	18940	18940	18940	0
404	20250514	134700	364633165	18940	18940	18940	18940	0
405	20250514	134600	364633165	18940	18940	18940	18940	46
406	20250514	134500	363761925	18950	18950	18950	18950	64
407	20250514	134400	362549125	18960	18960	18960	18960	0
408	20250514	134300	362549125	18960	18950	18960	18950	104
409	20250514	134200	360578305	18950	18950	18950	18950	0
410	20250514	134100	360578305	18950	18940	18950	18940	128
411	20250514	134000	358152885	18940	18940	18940	18940	0
412	20250514	133900	358152885	18940	18940	18940	18940	89
413	20250514	133800	356467225	18940	18940	18940	18930	22
414	20250514	133700	356050745	18940	18900	18940	18900	604
415	20250514	133600	344633695	18900	18890	18900	18890	108
416	20250514	133500	342593565	18890	18890	18890	18890	1
417	20250514	133400	342574675	18890	18890	18890	18890	150
418	20250514	133300	339741175	18900	18900	18900	18900	10
419	20250514	133200	339552175	18900	18900	18900	18900	0
420	20250514	133100	339552175	18900	18900	18900	18900	0
421	20250514	133000	339552175	18900	18900	18900	18900	18
422	20250514	132900	339211975	18900	18900	18900	18900	0
423	20250514	132800	339211975	18900	18900	18900	18900	1
424	20250514	132700	339193075	18895	18895	18895	18895	0
425	20250514	132600	339193075	18895	18895	18895	18895	0
426	20250514	132500	339193075	18895	18895	18895	18895	0
427	20250514	132400	339193075	18895	18895	18895	18895	0
428	20250514	132300	339193075	18895	18895	18895	18895	20
429	20250514	132200	338815175	18910	18910	18910	18910	0
430	20250514	132100	338815175	18910	18910	18910	18910	0
431	20250514	132000	338815175	18910	18910	18910	18910	0
432	20250514	131900	338815175	18910	18910	18910	18910	0
433	20250514	131800	338815175	18910	18910	18910	18910	0
434	20250514	131700	338815175	18910	18910	18910	18910	0
435	20250514	131600	338815175	18910	18910	18910	18910	6
436	20250514	131500	338701715	18930	18930	18930	18930	0
437	20250514	131400	338701715	18930	18930	18930	18930	0
438	20250514	131300	338701715	18930	18950	18950	18860	332
439	20250514	131200	332427215	18940	18940	18940	18940	13
440	20250514	131100	332180995	18950	18960	18960	18910	132
441	20250514	131000	329681875	18970	18970	18970	18970	0
442	20250514	130900	329681875	18970	18970	18970	18970	0
443	20250514	130800	329681875	18970	18980	18980	18970	63
444	20250514	130700	328486665	18980	18990	18990	18980	84
445	20250514	130600	326892325	18980	18970	18980	18970	10
446	20250514	130500	326702615	18970	18950	18970	18950	189
447	20250514	130400	323118085	18940	18940	18940	18940	0
448	20250514	130300	323118085	18940	18940	18940	18940	1
449	20250514	130200	323099145	18940	18940	18940	18940	122
450	20250514	130100	320788465	18940	18930	18940	18930	113
451	20250514	130000	318649315	18930	18930	18930	18930	152
452	20250514	125900	315771955	18920	18920	18920	18920	0
453	20250514	125800	315771955	18920	18920	18920	18920	0
454	20250514	125700	315771955	18920	18920	18920	18920	0
455	20250514	125600	315771955	18920	18920	18920	18920	0
456	20250514	125500	315771955	18920	18920	18920	18920	0
457	20250514	125400	315771955	18920	18920	18920	18910	231
458	20250514	125300	311403435	18920	18920	18920	18920	40
459	20250514	125200	310646635	18920	18920	18920	18920	1820
460	20250514	125100	276212235	18920	18890	18930	18890	1488
461	20250514	125000	248095265	18890	18890	18890	18890	0
462	20250514	124900	248095265	18890	18890	18890	18890	0
463	20250514	124800	248095265	18890	18890	18890	18890	2
464	20250514	124700	248057485	18890	18890	18890	18890	0
465	20250514	124600	248057485	18890	18865	18890	18860	75
466	20250514	124500	246641860	18860	18860	18860	18860	28
467	20250514	124400	246113780	18850	18850	18850	18850	113
468	20250514	124300	243983730	18850	18850	18850	18850	0
469	20250514	124200	243983730	18850	18850	18850	18850	0
470	20250514	124100	243983730	18850	18850	18850	18850	34
471	20250514	124000	243342830	18850	18850	18850	18850	0
472	20250514	123900	243342830	18850	18850	18850	18850	0
473	20250514	123800	243342830	18850	18850	18850	18850	1
474	20250514	123700	243323980	18830	18830	18830	18830	0
475	20250514	123600	243323980	18830	18830	18830	18830	0
476	20250514	123500	243323980	18830	18830	18830	18830	0
477	20250514	123400	243323980	18830	18830	18830	18830	0
478	20250514	123300	243323980	18830	18830	18830	18830	0
479	20250514	123200	243323980	18830	18830	18830	18830	0
480	20250514	123100	243323980	18830	18830	18830	18830	0
481	20250514	123000	243323980	18830	18830	18830	18830	0
482	20250514	122900	243323980	18830	18830	18830	18830	37
483	20250514	122800	242627270	18820	18820	18820	18820	0
484	20250514	122700	242627270	18820	18820	18820	18820	0
485	20250514	122600	242627270	18820	18820	18820	18820	0
486	20250514	122500	242627270	18820	18820	18820	18820	0
487	20250514	122400	242627270	18820	18820	18820	18820	0
488	20250514	122300	242627270	18820	18820	18820	18820	0
489	20250514	122200	242627270	18820	18820	18820	18820	0
490	20250514	122100	242627270	18820	18820	18820	18820	0
491	20250514	122000	242627270	18820	18820	18820	18820	20
492	20250514	121900	242250870	18860	18860	18860	18860	0
493	20250514	121800	242250870	18860	18860	18860	18860	0
494	20250514	121700	242250870	18860	18860	18860	18860	0
495	20250514	121600	242250870	18860	18860	18860	18860	0
496	20250514	121500	242250870	18860	18860	18860	18860	0
497	20250514	121400	242250870	18860	18860	18860	18860	3
498	20250514	121300	242194290	18880	18880	18880	18880	111
499	20250514	121200	240098610	18890	18890	18920	18890	149
500	20250514	121100	237283970	18890	18890	18890	18890	7
501	20250514	121000	237151740	18860	18860	18860	18860	5
502	20250514	120900	237057440	18880	18880	18880	18880	0
503	20250514	120800	237057440	18880	18880	18880	18880	10
504	20250514	120700	236868640	18870	18870	18870	18870	10
505	20250514	120600	236679940	18860	18860	18860	18860	0
506	20250514	120500	236679940	18860	18860	18860	18860	0
507	20250514	120400	236679940	18860	18860	18860	18860	0
508	20250514	120300	236679940	18860	18840	18860	18840	251
509	20250514	120200	231946380	18860	18830	18860	18830	1281
510	20250514	120100	207788530	18820	18820	18820	18820	0
511	20250514	120000	207788530	18820	18820	18820	18820	0
512	20250514	115900	207788530	18820	18820	18820	18820	0
513	20250514	115800	207788530	18820	18820	18820	18820	11
514	20250514	115700	207581510	18820	18820	18820	18820	0
515	20250514	115600	207581510	18820	18820	18820	18820	0
516	20250514	115500	207581510	18820	18810	18820	18810	22
517	20250514	115400	207167480	18810	18810	18810	18810	0
518	20250514	115300	207167480	18810	18810	18810	18810	0
519	20250514	115200	207167480	18810	18810	18810	18810	0
520	20250514	115100	207167480	18810	18810	18810	18810	0
521	20250514	115000	207167480	18810	18810	18810	18810	0
522	20250514	114900	207167480	18810	18810	18810	18810	0
523	20250514	114800	207167480	18810	18810	18810	18810	0
524	20250514	114700	207167480	18810	18810	18810	18810	143
525	20250514	114600	204477650	18820	18820	18820	18820	26
526	20250514	114500	203988330	18820	18820	18820	18820	0
527	20250514	114400	203988330	18820	18820	18820	18820	4
528	20250514	114300	203913050	18820	18820	18820	18820	0
529	20250514	114200	203913050	18820	18820	18820	18820	0
530	20250514	114100	203913050	18820	18820	18820	18820	16
531	20250514	114000	203611930	18800	18800	18800	18800	0
532	20250514	113900	203611930	18800	18800	18800	18800	0
533	20250514	113800	203611930	18800	18800	18800	18800	0
534	20250514	113700	203611930	18800	18800	18800	18800	0
535	20250514	113600	203611930	18800	18800	18800	18800	0
536	20250514	113500	203611930	18800	18800	18800	18800	0
537	20250514	113400	203611930	18800	18800	18800	18800	10
538	20250514	113300	203423930	18800	18800	18800	18800	0
539	20250514	113200	203423930	18800	18800	18800	18800	11
540	20250514	113100	203217130	18810	18810	18810	18810	0
541	20250514	113000	203217130	18810	18810	18810	18810	0
542	20250514	112900	203217130	18810	18810	18810	18810	20
543	20250514	112800	202840930	18810	18820	18820	18810	41
544	20250514	112700	202069410	18820	18820	18820	18820	10
545	20250514	112600	201881210	18820	18820	18820	18820	9
546	20250514	112500	201711830	18820	18830	18830	18820	101
547	20250514	112400	199810980	18860	18830	18860	18820	659
548	20250514	112300	187394590	18860	18860	18860	18860	94
549	20250514	112200	185621750	18880	18880	18880	18880	163
550	20250514	112100	182544310	18860	18860	18860	18860	51
551	20250514	112000	181582450	18890	18890	18890	18890	85
552	20250514	111900	179976800	18890	18900	18900	18890	111
553	20250514	111800	177879010	18900	18910	18910	18900	2
554	20250514	111700	177841200	18920	18920	18920	18920	1
555	20250514	111600	177822280	18910	18910	18910	18910	0
556	20250514	111500	177822280	18910	18910	18910	18910	2
557	20250514	111400	177784460	18920	18940	18940	18920	15
558	20250514	111300	177500600	18930	18920	18930	18920	26
559	20250514	111200	177008670	18940	18940	18940	18940	0
560	20250514	111100	177008670	18940	18930	18940	18930	108
561	20250514	111000	174964210	18950	18950	18950	18950	0
562	20250514	110900	174964210	18950	18950	18950	18950	0
563	20250514	110800	174964210	18950	18850	18950	18850	1373
564	20250514	110700	149025160	18860	18860	18860	18860	5
565	20250514	110600	148930860	18860	18860	18860	18860	0
566	20250514	110500	148930860	18860	18860	18860	18860	0
567	20250514	110400	148930860	18860	18860	18860	18860	0
568	20250514	110300	148930860	18860	18860	18860	18860	0
569	20250514	110200	148930860	18860	18860	18860	18860	0
570	20250514	110100	148930860	18860	18860	18860	18860	0
571	20250514	110000	148930860	18860	18860	18860	18860	0
572	20250514	105900	148930860	18860	18850	18860	18850	22
573	20250514	105800	148516110	18840	18840	18840	18840	10
574	20250514	105700	148327710	18850	18820	18850	18820	35
575	20250514	105600	147668440	18810	18810	18810	18810	0
576	20250514	105500	147668440	18810	18810	18810	18810	0
577	20250514	105400	147668440	18810	18810	18810	18810	0
578	20250514	105300	147668440	18810	18810	18810	18810	0
579	20250514	105200	147668440	18810	18810	18810	18810	0
580	20250514	105100	147668440	18810	18810	18810	18810	115
581	20250514	105000	145505290	18810	18810	18810	18810	0
582	20250514	104900	145505290	18810	18830	18830	18810	18
583	20250514	104800	145166370	18830	18820	18830	18820	15
584	20250514	104700	144884020	18830	18830	18830	18830	0
585	20250514	104600	144884020	18830	18830	18830	18830	0
586	20250514	104500	144884020	18830	18830	18830	18830	5
587	20250514	104400	144789870	18830	18830	18830	18830	0
588	20250514	104300	144789870	18830	18830	18830	18830	2
589	20250514	104200	144752210	18830	18830	18830	18830	3
590	20250514	104100	144695720	18840	18840	18840	18840	0
591	20250514	104000	144695720	18840	18840	18840	18840	0
592	20250514	103900	144695720	18840	18840	18840	18840	0
593	20250514	103800	144695720	18840	18830	18840	18830	100
594	20250514	103700	142812560	18810	18820	18820	18810	64
595	20250514	103600	141608130	18830	18830	18830	18830	5
596	20250514	103500	141513980	18830	18830	18830	18830	92
597	20250514	103400	139781620	18830	18830	18830	18830	5
598	20250514	103300	139687470	18830	18830	18830	18830	10
599	20250514	103200	139499170	18830	18830	18830	18830	141
600	20250514	103100	136844140	18850	18850	18850	18850	0
601	20250514	103000	136844140	18850	18830	18850	18830	136
602	20250514	102900	134283160	18830	18830	18830	18830	0
603	20250514	102800	134283160	18830	18830	18830	18830	0
604	20250514	102700	134283160	18830	18830	18830	18830	0
605	20250514	102600	134283160	18830	18850	18850	18830	66
606	20250514	102500	133039530	18850	18860	18860	18850	79
607	20250514	102400	131549660	18880	18880	18880	18880	0
608	20250514	102300	131549660	18880	18890	18920	18880	291
609	20250514	102200	126053210	18880	18850	18880	18850	369
610	20250514	102100	119093970	18850	18810	18850	18800	280
611	20250514	102000	113820460	18810	18780	18810	18760	182
612	20250514	101900	110400300	18780	18750	18780	18750	354
613	20250514	101800	103762650	18750	18750	18750	18750	2
614	20250514	101700	103725150	18740	18730	18740	18730	5
615	20250514	101600	103631480	18740	18740	18740	18740	0
616	20250514	101500	103631480	18740	18740	18740	18740	8
617	20250514	101400	103481560	18750	18750	18750	18750	0
618	20250514	101300	103481560	18750	18750	18750	18750	0
619	20250514	101200	103481560	18750	18750	18760	18750	18
620	20250514	101100	103144050	18740	18740	18740	18740	0
621	20250514	101000	103144050	18740	18730	18740	18730	157
622	20250514	100900	100201930	18720	18700	18730	18700	114
623	20250514	100800	98068070	18700	18690	18700	18670	233
624	20250514	100700	93715590	18690	18690	18690	18690	0
625	20250514	100600	93715590	18690	18690	18690	18690	4
626	20250514	100500	93640830	18680	18680	18680	18680	15
627	20250514	100400	93360630	18680	18680	18680	18680	14
628	20250514	100300	93099110	18670	18670	18670	18670	10
629	20250514	100200	92912410	18670	18670	18670	18670	1
630	20250514	100100	92893740	18670	18690	18690	18670	322
631	20250514	100000	86879230	18700	18710	18720	18700	90
632	20250514	095900	85195580	18710	18710	18710	18710	64
633	20250514	095800	83998140	18700	18700	18700	18700	0
634	20250514	095700	83998140	18700	18700	18700	18700	1
635	20250514	095600	83979440	18710	18710	18710	18710	4
636	20250514	095500	83904600	18700	18700	18700	18700	57
637	20250514	095400	82838700	18700	18710	18710	18700	10
638	20250514	095300	82651670	18720	18740	18740	18720	8
639	20250514	095200	82501830	18730	18730	18730	18730	0
640	20250514	095100	82501830	18730	18730	18730	18730	77
641	20250514	095000	81059620	18750	18730	18750	18730	28
642	20250514	094900	80534880	18720	18720	18730	18720	3
643	20250514	094800	80478710	18730	18730	18730	18700	254
644	20250514	094700	75724530	18740	18770	18770	18740	23
645	20250514	094600	75293360	18770	18770	18770	18770	2
646	20250514	094500	75255820	18770	18770	18770	18770	1
647	20250514	094400	75237050	18770	18710	18770	18710	8
648	20250514	094300	75087100	18700	18680	18700	18680	3
649	20250514	094200	75031030	18680	18680	18680	18680	0
650	20250514	094100	75031030	18680	18680	18680	18680	52
651	20250514	094000	74059670	18680	18680	18680	18680	9
652	20250514	093900	73891550	18680	18680	18680	18680	1
653	20250514	093800	73872870	18680	18670	18680	18660	102
654	20250514	093700	71968380	18680	18680	18680	18680	5
655	20250514	093600	71874980	18680	18660	18680	18660	130
656	20250514	093500	69447980	18660	18650	18660	18650	84
657	20250514	093400	67880850	18650	18680	18700	18650	137
658	20250514	093300	65325160	18680	18680	18680	18680	126
659	20250514	093200	62971480	18660	18670	18670	18660	93
660	20250514	093100	61236090	18670	18750	18750	18670	432
661	20250514	093000	53147880	18770	18820	18820	18760	6
662	20250514	092900	53035230	18760	18760	18830	18760	12
663	20250514	092800	52810030	18760	18840	18840	18760	81
664	20250514	092700	51289270	18840	18840	18840	18840	0
665	20250514	092600	51289270	18840	18840	18840	18840	0
666	20250514	092500	51289270	18840	18840	18840	18840	0
667	20250514	092400	51289270	18840	18840	18840	18840	21
668	20250514	092300	50893630	18850	18850	18850	18850	0
669	20250514	092200	50893630	18850	18850	18850	18850	1
670	20250514	092100	50874780	18760	18810	18860	18760	40
671	20250514	092000	50121430	18860	18800	18860	18800	10
672	20250514	091900	49932890	18860	18860	18860	18860	0
673	20250514	091800	49932890	18860	18860	18860	18860	1
674	20250514	091700	49914030	18750	18750	18750	18750	1
675	20250514	091600	49895280	18750	18830	18830	18750	181
676	20250514	091500	46497150	18850	18850	18850	18850	477
677	20250514	091400	37505700	18850	18850	18850	18780	32
678	20250514	091300	36904460	18780	18850	18850	18780	135
679	20250514	091200	34365420	18800	18800	18850	18780	78
680	20250514	091100	32899570	18800	18790	18850	18790	20
681	20250514	091000	32523610	18850	18840	18850	18790	27
682	20250514	090900	32015220	18850	18850	18850	18850	0
683	20250514	090800	32015220	18850	18850	18850	18850	1
684	20250514	090700	31996370	18860	18850	18860	18850	53
685	20250514	090600	30996870	18860	18860	18860	18860	0
686	20250514	090500	30996870	18860	18870	18870	18860	7
687	20250514	090400	30864830	18860	18770	18860	18750	29
688	20250514	090300	30318770	18770	18790	18840	18770	63
689	20250514	090200	29135750	18920	18920	18920	18920	0
690	20250514	090100	29135750	18920	18920	18920	18770	152
691	20250514	090000	26282210	18920	19000	19000	18790	1389