KissMeData/230360/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	202900	815661985	8670	8670	8670	8670	985
3	20250514	202800	815661985	8670	8670	8670	8670	0
4	20250514	202700	815661985	8670	8670	8670	8670	0
5	20250514	202600	815661985	8670	8670	8670	8670	0
6	20250514	202500	815661985	8670	8670	8670	8670	0
7	20250514	202400	815661985	8670	8670	8670	8670	0
8	20250514	202300	815661985	8670	8670	8670	8670	0
9	20250514	202200	815661985	8670	8670	8670	8670	0
10	20250514	202100	815661985	8670	8670	8670	8670	0
11	20250514	202000	815661985	8670	8670	8670	8670	0
12	20250514	201900	815661985	8670	8670	8670	8670	0
13	20250514	201800	815661985	8670	8670	8670	8670	0
14	20250514	201700	815661985	8670	8670	8670	8670	0
15	20250514	201600	815661985	8670	8670	8670	8670	0
16	20250514	201500	815661985	8670	8670	8670	8670	0
17	20250514	201400	815661985	8670	8670	8670	8670	0
18	20250514	201300	815661985	8670	8670	8670	8670	0
19	20250514	201200	815661985	8670	8670	8670	8670	0
20	20250514	201100	815661985	8670	8670	8670	8670	0
21	20250514	201000	815661985	8670	8670	8670	8670	0
22	20250514	200900	815661985	8670	8670	8670	8670	0
23	20250514	200800	815661985	8670	8670	8670	8670	0
24	20250514	200700	815661985	8670	8670	8670	8670	0
25	20250514	200600	815661985	8670	8670	8670	8670	0
26	20250514	200500	815661985	8670	8670	8670	8670	0
27	20250514	200400	815661985	8670	8670	8670	8670	0
28	20250514	200300	815661985	8670	8670	8670	8670	0
29	20250514	200200	815661985	8670	8670	8670	8670	0
30	20250514	200100	815661985	8670	8670	8670	8670	0
31	20250514	200000	815661985	8670	8670	8670	8670	0
32	20250514	195900	815661985	8670	8670	8670	8670	985
33	20250514	195800	815661985	8670	8670	8670	8670	0
34	20250514	195700	815661985	8670	8670	8670	8670	0
35	20250514	195600	815661985	8670	8670	8670	8670	0
36	20250514	195500	815661985	8670	8670	8670	8670	0
37	20250514	195400	815661985	8670	8670	8670	8670	0
38	20250514	195300	815661985	8670	8670	8670	8670	0
39	20250514	195200	815661985	8670	8670	8670	8670	0
40	20250514	195100	815661985	8670	8670	8670	8670	0
41	20250514	195000	815661985	8670	8670	8670	8670	0
42	20250514	194900	815661985	8670	8670	8670	8670	0
43	20250514	194800	815661985	8670	8670	8670	8670	0
44	20250514	194700	815661985	8670	8670	8670	8670	0
45	20250514	194600	815661985	8670	8670	8670	8670	0
46	20250514	194500	815661985	8670	8670	8670	8670	0
47	20250514	194400	815661985	8670	8670	8670	8670	0
48	20250514	194300	815661985	8670	8670	8670	8670	0
49	20250514	194200	815661985	8670	8670	8670	8670	0
50	20250514	194100	815661985	8670	8670	8670	8670	0
51	20250514	194000	815661985	8670	8670	8670	8670	0
52	20250514	193900	815661985	8670	8670	8670	8670	0
53	20250514	193800	815661985	8670	8670	8670	8670	0
54	20250514	193700	815661985	8670	8670	8670	8670	0
55	20250514	193600	815661985	8670	8670	8670	8670	0
56	20250514	193500	815661985	8670	8670	8670	8670	0
57	20250514	193400	815661985	8670	8670	8670	8670	0
58	20250514	193300	815661985	8670	8670	8670	8670	0
59	20250514	193200	815661985	8670	8670	8670	8670	0
60	20250514	193100	815661985	8670	8670	8670	8670	0
61	20250514	193000	815661985	8670	8670	8670	8670	0
62	20250514	192900	815661985	8670	8670	8670	8670	985
63	20250514	192800	815661985	8670	8670	8670	8670	0
64	20250514	192700	815661985	8670	8670	8670	8670	0
65	20250514	192600	815661985	8670	8670	8670	8670	0
66	20250514	192500	815661985	8670	8670	8670	8670	0
67	20250514	192400	815661985	8670	8670	8670	8670	0
68	20250514	192300	815661985	8670	8670	8670	8670	0
69	20250514	192200	815661985	8670	8670	8670	8670	0
70	20250514	192100	815661985	8670	8670	8670	8670	0
71	20250514	192000	815661985	8670	8670	8670	8670	0
72	20250514	191900	815661985	8670	8670	8670	8670	0
73	20250514	191800	815661985	8670	8670	8670	8670	0
74	20250514	191700	815661985	8670	8670	8670	8670	0
75	20250514	191600	815661985	8670	8670	8670	8670	0
76	20250514	191500	815661985	8670	8670	8670	8670	0
77	20250514	191400	815661985	8670	8670	8670	8670	0
78	20250514	191300	815661985	8670	8670	8670	8670	0
79	20250514	191200	815661985	8670	8670	8670	8670	0
80	20250514	191100	815661985	8670	8670	8670	8670	0
81	20250514	191000	815661985	8670	8670	8670	8670	0
82	20250514	190900	815661985	8670	8670	8670	8670	0
83	20250514	190800	815661985	8670	8670	8670	8670	0
84	20250514	190700	815661985	8670	8670	8670	8670	0
85	20250514	190600	815661985	8670	8670	8670	8670	0
86	20250514	190500	815661985	8670	8670	8670	8670	0
87	20250514	190400	815661985	8670	8670	8670	8670	0
88	20250514	190300	815661985	8670	8670	8670	8670	0
89	20250514	190200	815661985	8670	8670	8670	8670	0
90	20250514	190100	815661985	8670	8670	8670	8670	0
91	20250514	190000	815661985	8670	8670	8670	8670	0
92	20250514	185900	815661985	8670	8670	8670	8670	985
93	20250514	185800	815661985	8670	8670	8670	8670	0
94	20250514	185700	815661985	8670	8670	8670	8670	0
95	20250514	185600	815661985	8670	8670	8670	8670	0
96	20250514	185500	815661985	8670	8670	8670	8670	0
97	20250514	185400	815661985	8670	8670	8670	8670	0
98	20250514	185300	815661985	8670	8670	8670	8670	0
99	20250514	185200	815661985	8670	8670	8670	8670	0
100	20250514	185100	815661985	8670	8670	8670	8670	0
101	20250514	185000	815661985	8670	8670	8670	8670	0
102	20250514	184900	815661985	8670	8670	8670	8670	0
103	20250514	184800	815661985	8670	8670	8670	8670	0
104	20250514	184700	815661985	8670	8670	8670	8670	0
105	20250514	184600	815661985	8670	8670	8670	8670	0
106	20250514	184500	815661985	8670	8670	8670	8670	0
107	20250514	184400	815661985	8670	8670	8670	8670	0
108	20250514	184300	815661985	8670	8670	8670	8670	0
109	20250514	184200	815661985	8670	8670	8670	8670	0
110	20250514	184100	815661985	8670	8670	8670	8670	0
111	20250514	184000	815661985	8670	8670	8670	8670	0
112	20250514	183900	815661985	8670	8670	8670	8670	0
113	20250514	183800	815661985	8670	8670	8670	8670	0
114	20250514	183700	815661985	8670	8670	8670	8670	0
115	20250514	183600	815661985	8670	8670	8670	8670	0
116	20250514	183500	815661985	8670	8670	8670	8670	0
117	20250514	183400	815661985	8670	8670	8670	8670	0
118	20250514	183300	815661985	8670	8670	8670	8670	0
119	20250514	183200	815661985	8670	8670	8670	8670	0
120	20250514	183100	815661985	8670	8670	8670	8670	0
121	20250514	183000	815661985	8670	8670	8670	8670	0
122	20250514	182900	815661985	8670	8670	8670	8670	985
123	20250514	182800	815661985	8670	8670	8670	8670	0
124	20250514	182700	815661985	8670	8670	8670	8670	0
125	20250514	182600	815661985	8670	8670	8670	8670	0
126	20250514	182500	815661985	8670	8670	8670	8670	0
127	20250514	182400	815661985	8670	8670	8670	8670	0
128	20250514	182300	815661985	8670	8670	8670	8670	0
129	20250514	182200	815661985	8670	8670	8670	8670	0
130	20250514	182100	815661985	8670	8670	8670	8670	0
131	20250514	182000	815661985	8670	8670	8670	8670	0
132	20250514	181900	815661985	8670	8670	8670	8670	0
133	20250514	181800	815661985	8670	8670	8670	8670	0
134	20250514	181700	815661985	8670	8670	8670	8670	0
135	20250514	181600	815661985	8670	8670	8670	8670	0
136	20250514	181500	815661985	8670	8670	8670	8670	0
137	20250514	181400	815661985	8670	8670	8670	8670	0
138	20250514	181300	815661985	8670	8670	8670	8670	0
139	20250514	181200	815661985	8670	8670	8670	8670	0
140	20250514	181100	815661985	8670	8670	8670	8670	0
141	20250514	181000	815661985	8670	8670	8670	8670	0
142	20250514	180900	815661985	8670	8670	8670	8670	0
143	20250514	180800	815661985	8670	8670	8670	8670	0
144	20250514	180700	815661985	8670	8670	8670	8670	0
145	20250514	180600	815661985	8670	8670	8670	8670	0
146	20250514	180500	815661985	8670	8670	8670	8670	0
147	20250514	180400	815661985	8670	8670	8670	8670	0
148	20250514	180300	815661985	8670	8670	8670	8670	0
149	20250514	180200	815661985	8670	8670	8670	8670	0
150	20250514	180100	815661985	8670	8670	8670	8670	0
151	20250514	180000	815661985	8670	8670	8670	8670	0
152	20250514	175900	815661985	8670	8670	8670	8670	985
153	20250514	175800	815661985	8670	8670	8670	8670	0
154	20250514	175700	815661985	8670	8670	8670	8670	0
155	20250514	175600	815661985	8670	8670	8670	8670	0
156	20250514	175500	815661985	8670	8670	8670	8670	0
157	20250514	175400	815661985	8670	8670	8670	8670	0
158	20250514	175300	815661985	8670	8670	8670	8670	0
159	20250514	175200	815661985	8670	8670	8670	8670	0
160	20250514	175100	815661985	8670	8670	8670	8670	0
161	20250514	175000	815661985	8670	8670	8670	8670	0
162	20250514	174900	815661985	8670	8670	8670	8670	0
163	20250514	174800	815661985	8670	8670	8670	8670	0
164	20250514	174700	815661985	8670	8670	8670	8670	0
165	20250514	174600	815661985	8670	8670	8670	8670	0
166	20250514	174500	815661985	8670	8670	8670	8670	0
167	20250514	174400	815661985	8670	8670	8670	8670	0
168	20250514	174300	815661985	8670	8670	8670	8670	0
169	20250514	174200	815661985	8670	8670	8670	8670	0
170	20250514	174100	815661985	8670	8670	8670	8670	0
171	20250514	174000	815661985	8670	8670	8670	8670	0
172	20250514	173900	815661985	8670	8670	8670	8670	0
173	20250514	173800	815661985	8670	8670	8670	8670	0
174	20250514	173700	815661985	8670	8670	8670	8670	0
175	20250514	173600	815661985	8670	8670	8670	8670	0
176	20250514	173500	815661985	8670	8670	8670	8670	0
177	20250514	173400	815661985	8670	8670	8670	8670	0
178	20250514	173300	815661985	8670	8670	8670	8670	0
179	20250514	173200	815661985	8670	8670	8670	8670	0
180	20250514	173100	815661985	8670	8670	8670	8670	0
181	20250514	173000	815661985	8670	8670	8670	8670	0
182	20250514	172900	815661985	8670	8670	8670	8670	985
183	20250514	172800	815661985	8670	8670	8670	8670	0
184	20250514	172700	815661985	8670	8670	8670	8670	0
185	20250514	172600	815661985	8670	8670	8670	8670	0
186	20250514	172500	815661985	8670	8670	8670	8670	0
187	20250514	172400	815661985	8670	8670	8670	8670	0
188	20250514	172300	815661985	8670	8670	8670	8670	0
189	20250514	172200	815661985	8670	8670	8670	8670	0
190	20250514	172100	815661985	8670	8670	8670	8670	0
191	20250514	172000	815661985	8670	8670	8670	8670	0
192	20250514	171900	815661985	8670	8670	8670	8670	0
193	20250514	171800	815661985	8670	8670	8670	8670	0
194	20250514	171700	815661985	8670	8670	8670	8670	0
195	20250514	171600	815661985	8670	8670	8670	8670	0
196	20250514	171500	815661985	8670	8670	8670	8670	0
197	20250514	171400	815661985	8670	8670	8670	8670	0
198	20250514	171300	815661985	8670	8670	8670	8670	0
199	20250514	171200	815661985	8670	8670	8670	8670	0
200	20250514	171100	815661985	8670	8670	8670	8670	0
201	20250514	171000	815661985	8670	8670	8670	8670	0
202	20250514	170900	815661985	8670	8670	8670	8670	0
203	20250514	170800	815661985	8670	8670	8670	8670	0
204	20250514	170700	815661985	8670	8670	8670	8670	0
205	20250514	170600	815661985	8670	8670	8670	8670	0
206	20250514	170500	815661985	8670	8670	8670	8670	0
207	20250514	170400	815661985	8670	8670	8670	8670	0
208	20250514	170300	815661985	8670	8670	8670	8670	0
209	20250514	170200	815661985	8670	8670	8670	8670	0
210	20250514	170100	815661985	8670	8670	8670	8670	0
211	20250514	170000	815661985	8670	8670	8670	8670	0
212	20250514	165900	815661985	8670	8670	8670	8670	985
213	20250514	165800	815661985	8670	8670	8670	8670	0
214	20250514	165700	815661985	8670	8670	8670	8670	0
215	20250514	165600	815661985	8670	8670	8670	8670	0
216	20250514	165500	815661985	8670	8670	8670	8670	0
217	20250514	165400	815661985	8670	8670	8670	8670	0
218	20250514	165300	815661985	8670	8670	8670	8670	0
219	20250514	165200	815661985	8670	8670	8670	8670	0
220	20250514	165100	815661985	8670	8670	8670	8670	0
221	20250514	165000	815661985	8670	8670	8670	8670	0
222	20250514	164900	815661985	8670	8670	8670	8670	0
223	20250514	164800	815661985	8670	8670	8670	8670	0
224	20250514	164700	815661985	8670	8670	8670	8670	0
225	20250514	164600	815661985	8670	8670	8670	8670	0
226	20250514	164500	815661985	8670	8670	8670	8670	0
227	20250514	164400	815661985	8670	8670	8670	8670	0
228	20250514	164300	815661985	8670	8670	8670	8670	0
229	20250514	164200	815661985	8670	8670	8670	8670	0
230	20250514	164100	815661985	8670	8670	8670	8670	0
231	20250514	164000	815661985	8670	8670	8670	8670	0
232	20250514	163900	815661985	8670	8670	8670	8670	0
233	20250514	163800	815661985	8670	8670	8670	8670	0
234	20250514	163700	815661985	8670	8670	8670	8670	0
235	20250514	163600	815661985	8670	8670	8670	8670	0
236	20250514	163500	815661985	8670	8670	8670	8670	0
237	20250514	163400	815661985	8670	8670	8670	8670	0
238	20250514	163300	815661985	8670	8670	8670	8670	0
239	20250514	163200	815661985	8670	8670	8670	8670	0
240	20250514	163100	815661985	8670	8670	8670	8670	0
241	20250514	163000	815661985	8670	8670	8670	8670	0
242	20250514	162900	815661985	8670	8670	8670	8670	985
243	20250514	162800	815661985	8670	8670	8670	8670	0
244	20250514	162700	815661985	8670	8670	8670	8670	0
245	20250514	162600	815661985	8670	8670	8670	8670	0
246	20250514	162500	815661985	8670	8670	8670	8670	0
247	20250514	162400	815661985	8670	8670	8670	8670	0
248	20250514	162300	815661985	8670	8670	8670	8670	0
249	20250514	162200	815661985	8670	8670	8670	8670	0
250	20250514	162100	815661985	8670	8670	8670	8670	0
251	20250514	162000	815661985	8670	8670	8670	8670	0
252	20250514	161900	815661985	8670	8670	8670	8670	0
253	20250514	161800	815661985	8670	8670	8670	8670	0
254	20250514	161700	815661985	8670	8670	8670	8670	0
255	20250514	161600	815661985	8670	8670	8670	8670	0
256	20250514	161500	815661985	8670	8670	8670	8670	0
257	20250514	161400	815661985	8670	8670	8670	8670	0
258	20250514	161300	815661985	8670	8670	8670	8670	0
259	20250514	161200	815661985	8670	8670	8670	8670	0
260	20250514	161100	815661985	8670	8670	8670	8670	0
261	20250514	161000	815661985	8670	8670	8670	8670	0
262	20250514	160900	815661985	8670	8670	8670	8670	0
263	20250514	160800	815661985	8670	8670	8670	8670	0
264	20250514	160700	815661985	8670	8670	8670	8670	0
265	20250514	160600	815661985	8670	8670	8670	8670	0
266	20250514	160500	815661985	8670	8670	8670	8670	0
267	20250514	160400	815661985	8670	8670	8670	8670	0
268	20250514	160300	815661985	8670	8670	8670	8670	0
269	20250514	160200	815661985	8670	8670	8670	8670	0
270	20250514	160100	815661985	8670	8670	8670	8670	0
271	20250514	160000	815661985	8670	8670	8670	8670	0
272	20250514	155900	815661985	8670	8670	8670	8670	985
273	20250514	155800	815661985	8670	8670	8670	8670	0
274	20250514	155700	815661985	8670	8670	8670	8670	0
275	20250514	155600	815661985	8670	8670	8670	8670	0
276	20250514	155500	815661985	8670	8670	8670	8670	0
277	20250514	155400	815661985	8670	8670	8670	8670	0
278	20250514	155300	815661985	8670	8670	8670	8670	0
279	20250514	155200	815661985	8670	8670	8670	8670	0
280	20250514	155100	815661985	8670	8670	8670	8670	0
281	20250514	155000	815661985	8670	8670	8670	8670	0
282	20250514	154900	815661985	8670	8670	8670	8670	0
283	20250514	154800	815661985	8670	8670	8670	8670	0
284	20250514	154700	815661985	8670	8670	8670	8670	0
285	20250514	154600	815661985	8670	8670	8670	8670	0
286	20250514	154500	815661985	8670	8670	8670	8670	0
287	20250514	154400	815661985	8670	8670	8670	8670	0
288	20250514	154300	815661985	8670	8670	8670	8670	0
289	20250514	154200	815661985	8670	8670	8670	8670	0
290	20250514	154100	815661985	8670	8670	8670	8670	0
291	20250514	154000	815661985	8670	8670	8670	8670	0
292	20250514	153900	815661985	8670	8670	8670	8670	0
293	20250514	153800	815661985	8670	8670	8670	8670	0
294	20250514	153700	815661985	8670	8670	8670	8670	0
295	20250514	153600	815661985	8670	8670	8670	8670	0
296	20250514	153500	815661985	8670	8670	8670	8670	0
297	20250514	153400	815661985	8670	8670	8670	8670	0
298	20250514	153300	815661985	8670	8670	8670	8670	0
299	20250514	153200	815661985	8670	8670	8670	8670	0
300	20250514	153100	815661985	8670	8670	8670	8670	0
301	20250514	153000	815661985	8670	8670	8670	8670	985
302	20250514	152900	807122035	8670	8670	8670	8670	0
303	20250514	152800	807122035	8670	8670	8670	8670	0
304	20250514	152700	807122035	8670	8670	8670	8670	0
305	20250514	152600	807122035	8670	8670	8670	8670	0
306	20250514	152500	807122035	8670	8670	8670	8670	0
307	20250514	152400	807122035	8670	8670	8670	8670	0
308	20250514	152300	807122035	8670	8670	8670	8670	0
309	20250514	152200	807122035	8670	8670	8670	8670	0
310	20250514	152100	807122035	8670	8670	8670	8670	0
311	20250514	152000	807122035	8670	8670	8670	8670	0
312	20250514	151900	807122035	8670	8610	8670	8610	165
313	20250514	151800	805696515	8630	8620	8630	8600	704
314	20250514	151700	799636775	8610	8620	8620	8610	121
315	20250514	151600	798594755	8620	8610	8620	8610	249
316	20250514	151500	796450845	8610	8620	8620	8600	1216
317	20250514	151400	785977905	8620	8640	8640	8610	265
318	20250514	151300	783695655	8610	8650	8650	8610	457
319	20250514	151200	779758475	8650	8650	8650	8640	242
320	20250514	151100	777666600	8650	8650	8650	8650	24
321	20250514	151000	777459000	8650	8650	8650	8645	43
322	20250514	150900	777087095	8650	8650	8650	8650	34
323	20250514	150800	776792995	8650	8650	8650	8650	48
324	20250514	150700	776377795	8650	8640	8650	8635	175
325	20250514	150600	774865580	8640	8640	8640	8640	42
326	20250514	150500	774502700	8640	8640	8640	8640	129
327	20250514	150400	773388140	8640	8640	8640	8640	25
328	20250514	150300	773172140	8640	8640	8640	8640	37
329	20250514	150200	772852460	8640	8640	8640	8640	205
330	20250514	150100	771081260	8640	8640	8640	8610	254
331	20250514	150000	768890120	8650	8680	8680	8650	128
332	20250514	145900	767782230	8680	8660	8680	8660	58
333	20250514	145800	767279860	8680	8680	8680	8660	34
334	20250514	145700	766984900	8680	8640	8690	8640	3024
335	20250514	145600	740743350	8630	8630	8630	8620	1269
336	20250514	145500	729792880	8630	8630	8630	8630	36
337	20250514	145400	729482200	8630	8630	8630	8630	10
338	20250514	145300	729395900	8630	8630	8630	8630	11
339	20250514	145200	729300970	8630	8630	8630	8630	35
340	20250514	145100	728998920	8630	8630	8630	8630	10
341	20250514	145000	728912620	8630	8630	8630	8630	20
342	20250514	144900	728740020	8630	8630	8630	8625	134
343	20250514	144800	727584100	8630	8630	8630	8630	5
344	20250514	144700	727540950	8630	8620	8630	8620	105
345	20250514	144600	726635800	8630	8630	8630	8630	89
346	20250514	144500	725867730	8630	8630	8630	8630	10
347	20250514	144400	725781430	8630	8630	8630	8630	11
348	20250514	144300	725686500	8630	8630	8630	8630	34
349	20250514	144200	725393080	8630	8630	8630	8630	11
350	20250514	144100	725298150	8630	8620	8630	8620	15
351	20250514	144000	725168740	8630	8630	8630	8630	43
352	20250514	143900	724797650	8630	8630	8630	8620	16
353	20250514	143800	724659580	8630	8630	8630	8630	5
354	20250514	143700	724616430	8610	8610	8610	8600	2734
355	20250514	143600	701097730	8600	8630	8640	8600	1995
356	20250514	143500	683922610	8630	8630	8640	8630	12
357	20250514	143400	683819000	8620	8620	8620	8620	3152
358	20250514	143300	656648760	8620	8620	8620	8620	122
359	20250514	143200	655597120	8620	8620	8620	8620	907
360	20250514	143100	647778780	8620	8660	8660	8620	4120
361	20250514	143000	612252510	8660	8650	8660	8650	524
362	20250514	142900	607714750	8650	8650	8660	8650	73
363	20250514	142800	607082960	8650	8640	8650	8640	168
364	20250514	142700	605630120	8640	8640	8650	8640	24
365	20250514	142600	605422660	8640	8640	8650	8640	61
366	20250514	142500	604895230	8640	8650	8650	8640	31
367	20250514	142400	604627230	8650	8650	8660	8650	25
368	20250514	142300	604410870	8650	8660	8660	8650	346
369	20250514	142200	601414660	8660	8670	8670	8660	77
370	20250514	142100	600747230	8670	8670	8670	8670	22
371	20250514	142000	600556490	8670	8670	8670	8670	42
372	20250514	141900	600192350	8670	8660	8670	8660	1627
373	20250514	141800	586087420	8670	8660	8670	8660	16
374	20250514	141700	585948750	8670	8670	8670	8660	56
375	20250514	141600	585463320	8670	8670	8670	8670	14
376	20250514	141500	585341940	8670	8670	8670	8670	11
377	20250514	141400	585246570	8670	8670	8670	8670	44
378	20250514	141300	584865090	8670	8670	8670	8650	405
379	20250514	141200	581358120	8680	8680	8680	8680	135
380	20250514	141100	580186320	8680	8680	8680	8680	32
381	20250514	141000	579908560	8680	8680	8680	8680	13
382	20250514	140900	579795720	8680	8680	8680	8670	34
383	20250514	140800	579500610	8680	8680	8680	8670	39
384	20250514	140700	579162330	8680	8670	8680	8670	46
385	20250514	140600	578763410	8680	8680	8680	8680	41
386	20250514	140500	578407530	8680	8670	8680	8670	19
387	20250514	140400	578242700	8680	8680	8680	8680	10
388	20250514	140300	578155900	8680	8690	8690	8680	51
389	20250514	140200	577713110	8680	8690	8690	8680	6
390	20250514	140100	577660980	8680	8690	8690	8680	98
391	20250514	140000	576810290	8670	8690	8690	8670	134
392	20250514	135900	575647240	8680	8690	8690	8680	112
393	20250514	135800	574674880	8680	8690	8690	8680	97
394	20250514	135700	573832870	8690	8680	8690	8680	263
395	20250514	135600	571549970	8690	8690	8690	8690	10
396	20250514	135500	571463070	8690	8680	8690	8680	13
397	20250514	135400	571350110	8680	8690	8690	8680	61
398	20250514	135300	570820530	8690	8690	8690	8690	298
399	20250514	135200	568230910	8700	8700	8700	8690	79
400	20250514	135100	567543940	8700	8700	8700	8700	10
401	20250514	135000	567456940	8700	8710	8710	8700	10
402	20250514	134900	567369890	8700	8690	8710	8690	114
403	20250514	134800	566378160	8700	8710	8710	8700	104
404	20250514	134700	565473260	8710	8710	8710	8710	17
405	20250514	134600	565325190	8700	8700	8710	8700	441
406	20250514	134500	561488410	8710	8700	8710	8700	14
407	20250514	134400	561366480	8700	8710	8710	8700	49
408	20250514	134300	560939950	8700	8690	8700	8690	380
409	20250514	134200	557634500	8690	8690	8710	8690	518
410	20250514	134100	553127450	8700	8700	8700	8670	533
411	20250514	134000	548490860	8700	8650	8700	8650	5006
412	20250514	133900	505101970	8640	8640	8650	8640	394
413	20250514	133800	501697700	8640	8640	8640	8640	11
414	20250514	133700	501602660	8640	8640	8640	8640	220
415	20250514	133600	499701860	8630	8630	8630	8630	0
416	20250514	133500	499701860	8630	8630	8630	8630	355
417	20250514	133400	496638210	8620	8620	8620	8620	666
418	20250514	133300	490897290	8610	8610	8610	8610	0
419	20250514	133200	490897290	8610	8610	8610	8610	0
420	20250514	133100	490897290	8610	8610	8610	8610	973
421	20250514	133000	482519760	8610	8610	8610	8610	181
422	20250514	132900	480961350	8620	8620	8620	8620	25
423	20250514	132800	480745850	8620	8610	8620	8600	719
424	20250514	132700	474560120	8610	8610	8610	8610	0
425	20250514	132600	474560120	8610	8610	8610	8610	272
426	20250514	132500	472218200	8600	8610	8610	8600	81
427	20250514	132400	471521080	8610	8610	8610	8610	2005
428	20250514	132300	454258030	8610	8610	8610	8610	0
429	20250514	132200	454258030	8610	8610	8610	8610	0
430	20250514	132100	454258030	8610	8610	8610	8610	0
431	20250514	132000	454258030	8610	8610	8610	8610	0
432	20250514	131900	454258030	8610	8610	8610	8610	1
433	20250514	131800	454249420	8610	8620	8620	8610	2001
434	20250514	131700	437019040	8630	8630	8630	8630	24
435	20250514	131600	436811920	8620	8620	8620	8620	3
436	20250514	131500	436786060	8620	8620	8620	8620	48
437	20250514	131400	436372300	8620	8620	8620	8620	184
438	20250514	131300	434786220	8630	8630	8630	8630	6
439	20250514	131200	434734440	8620	8620	8620	8620	0
440	20250514	131100	434734440	8620	8620	8620	8620	0
441	20250514	131000	434734440	8620	8620	8620	8620	206
442	20250514	130900	432958720	8620	8610	8620	8610	4
443	20250514	130800	432924250	8610	8610	8610	8610	1
444	20250514	130700	432915640	8610	8610	8610	8610	0
445	20250514	130600	432915640	8610	8610	8610	8610	5
446	20250514	130500	432872590	8610	8620	8620	8610	6
447	20250514	130400	432820920	8610	8610	8610	8610	0
448	20250514	130300	432820920	8610	8620	8620	8610	25
449	20250514	130200	432605430	8620	8620	8620	8620	52
450	20250514	130100	432157190	8620	8620	8620	8620	1
451	20250514	130000	432148570	8610	8610	8610	8610	279
452	20250514	125900	429746380	8610	8610	8610	8610	5
453	20250514	125800	429703330	8610	8610	8610	8610	40
454	20250514	125700	429358930	8610	8610	8610	8610	24
455	20250514	125600	429152290	8610	8610	8610	8610	0
456	20250514	125500	429152290	8610	8600	8610	8600	235
457	20250514	125400	427128950	8610	8610	8610	8610	263
458	20250514	125300	424864520	8610	8610	8610	8610	0
459	20250514	125200	424864520	8610	8610	8610	8610	40
460	20250514	125100	424520120	8610	8610	8610	8610	402
461	20250514	125000	421058900	8610	8610	8610	8600	3530
462	20250514	124900	390666520	8620	8620	8620	8620	1215
463	20250514	124800	380193220	8610	8610	8610	8610	20
464	20250514	124700	380021020	8610	8610	8610	8610	0
465	20250514	124600	380021020	8610	8620	8620	8610	180
466	20250514	124500	378470550	8620	8620	8620	8620	101
467	20250514	124400	377599930	8620	8620	8620	8620	0
468	20250514	124300	377599930	8620	8620	8620	8620	24
469	20250514	124200	377393050	8620	8620	8620	8620	1
470	20250514	124100	377384430	8620	8620	8620	8620	15
471	20250514	124000	377255130	8620	8620	8620	8620	34
472	20250514	123900	376962050	8610	8620	8620	8610	11
473	20250514	123800	376867240	8620	8620	8620	8620	6
474	20250514	123700	376815520	8610	8610	8610	8610	999
475	20250514	123600	368214130	8620	8620	8620	8620	0
476	20250514	123500	368214130	8620	8620	8620	8620	0
477	20250514	123400	368214130	8620	8620	8620	8620	24
478	20250514	123300	368007250	8620	8620	8620	8620	0
479	20250514	123200	368007250	8620	8620	8620	8620	0
480	20250514	123100	368007250	8620	8620	8620	8620	34
481	20250514	123000	367714170	8620	8620	8620	8620	0
482	20250514	122900	367714170	8620	8620	8620	8620	1
483	20250514	122800	367705550	8620	8620	8620	8620	34
484	20250514	122700	367412470	8620	8620	8620	8620	544
485	20250514	122600	362723190	8630	8630	8630	8630	23
486	20250514	122500	362524700	8630	8630	8630	8630	0
487	20250514	122400	362524700	8630	8630	8630	8630	50
488	20250514	122300	362093200	8630	8630	8630	8620	45
489	20250514	122200	361705060	8620	8620	8620	8620	142
490	20250514	122100	360481020	8620	8620	8620	8620	0
491	20250514	122000	360481020	8620	8610	8620	8610	806
492	20250514	121900	353534140	8620	8620	8620	8620	0
493	20250514	121800	353534140	8620	8620	8620	8620	0
494	20250514	121700	353534140	8620	8620	8620	8620	524
495	20250514	121600	349017260	8620	8620	8620	8620	0
496	20250514	121500	349017260	8620	8620	8620	8620	10
497	20250514	121400	348931060	8610	8610	8610	8610	0
498	20250514	121300	348931060	8610	8610	8610	8610	0
499	20250514	121200	348931060	8610	8610	8610	8610	202
500	20250514	121100	347191840	8610	8620	8620	8610	2190
501	20250514	121000	328335690	8620	8620	8620	8620	1
502	20250514	120900	328327070	8620	8620	8620	8620	0
503	20250514	120800	328327070	8620	8620	8620	8620	48
504	20250514	120700	327913310	8620	8620	8620	8620	30
505	20250514	120600	327654710	8620	8620	8620	8620	356
506	20250514	120500	324585990	8620	8620	8620	8620	48
507	20250514	120400	324172230	8620	8620	8620	8620	4
508	20250514	120300	324137750	8610	8630	8630	8610	523
509	20250514	120200	319634260	8630	8630	8630	8630	50
510	20250514	120100	319202760	8620	8620	8620	8620	682
511	20250514	120000	313323920	8620	8620	8620	8620	19
512	20250514	115900	313160140	8610	8610	8610	8610	110
513	20250514	115800	312213040	8620	8620	8620	8620	1
514	20250514	115700	312204420	8620	8620	8620	8620	228
515	20250514	115600	310239060	8615	8615	8615	8615	0
516	20250514	115500	310239060	8615	8610	8615	8610	2
517	20250514	115400	310221835	8620	8620	8620	8620	44
518	20250514	115300	309842555	8620	8620	8620	8620	20
519	20250514	115200	309670155	8620	8620	8620	8620	10
520	20250514	115100	309583955	8620	8620	8620	8620	33
521	20250514	115000	309299495	8620	8610	8620	8610	4
522	20250514	114900	309265045	8610	8620	8620	8610	41
523	20250514	114800	308911635	8610	8610	8610	8610	9
524	20250514	114700	308834145	8610	8610	8610	8610	179
525	20250514	114600	307292955	8620	8620	8620	8620	116
526	20250514	114500	306293035	8620	8620	8620	8620	24
527	20250514	114400	306086155	8620	8620	8620	8620	0
528	20250514	114300	306086155	8620	8620	8620	8620	24
529	20250514	114200	305879275	8620	8620	8620	8620	0
530	20250514	114100	305879275	8620	8620	8620	8620	0
531	20250514	114000	305879275	8620	8620	8620	8620	673
532	20250514	113900	300078015	8620	8620	8620	8620	1
533	20250514	113800	300069395	8620	8620	8620	8620	1
534	20250514	113700	300060775	8620	8620	8620	8620	34
535	20250514	113600	299767695	8620	8620	8620	8620	1
536	20250514	113500	299759075	8620	8630	8630	8620	686
537	20250514	113400	293845395	8630	8620	8630	8620	32
538	20250514	113300	293569535	8630	8620	8630	8620	41
539	20250514	113200	293216105	8630	8625	8630	8625	41
540	20250514	113100	292862280	8630	8630	8630	8630	49
541	20250514	113000	292439410	8630	8630	8630	8630	0
542	20250514	112900	292439410	8630	8630	8630	8630	0
543	20250514	112800	292439410	8630	8630	8630	8630	24
544	20250514	112700	292232290	8620	8620	8620	8620	100
545	20250514	112600	291370290	8630	8630	8630	8630	10
546	20250514	112500	291283990	8630	8630	8640	8630	116
547	20250514	112400	290282900	8620	8620	8620	8620	1
548	20250514	112300	290274280	8640	8640	8640	8640	1
549	20250514	112200	290265640	8630	8630	8630	8630	228
550	20250514	112100	288298000	8630	8630	8630	8630	0
551	20250514	112000	288298000	8630	8630	8630	8630	26
552	20250514	111900	288073620	8620	8630	8630	8620	4
553	20250514	111800	288039120	8630	8630	8630	8630	0
554	20250514	111700	288039120	8630	8630	8630	8630	123
555	20250514	111600	286977630	8630	8630	8630	8630	1267
556	20250514	111500	276043420	8620	8620	8620	8620	0
557	20250514	111400	276043420	8620	8620	8620	8620	55
558	20250514	111300	275569320	8620	8620	8620	8620	57
559	20250514	111200	275077980	8620	8620	8620	8620	0
560	20250514	111100	275077980	8620	8620	8620	8620	0
561	20250514	111000	275077980	8620	8620	8620	8620	5
562	20250514	110900	275034880	8630	8630	8630	8630	5
563	20250514	110800	274991730	8630	8620	8630	8620	48
564	20250514	110700	274577520	8620	8620	8620	8620	0
565	20250514	110600	274577520	8620	8630	8630	8620	42
566	20250514	110500	274215080	8630	8630	8630	8630	23
567	20250514	110400	274016590	8630	8630	8630	8630	1000
568	20250514	110300	265386590	8640	8640	8640	8640	6
569	20250514	110200	265334750	8630	8640	8640	8630	70
570	20250514	110100	264730450	8640	8640	8640	8640	0
571	20250514	110000	264730450	8640	8640	8640	8640	24
572	20250514	105900	264523090	8635	8635	8635	8635	20
573	20250514	105800	264350390	8630	8630	8630	8630	0
574	20250514	105700	264350390	8630	8630	8630	8630	0
575	20250514	105600	264350390	8630	8630	8630	8630	0
576	20250514	105500	264350390	8630	8640	8640	8630	26
577	20250514	105400	264126000	8640	8640	8640	8640	23
578	20250514	105300	263927280	8640	8640	8640	8640	0
579	20250514	105200	263927280	8640	8640	8640	8640	1
580	20250514	105100	263918640	8630	8630	8630	8630	0
581	20250514	105000	263918640	8630	8630	8630	8630	0
582	20250514	104900	263918640	8630	8630	8630	8630	0
583	20250514	104800	263918640	8630	8640	8640	8630	68
584	20250514	104700	263331320	8640	8640	8640	8640	0
585	20250514	104600	263331320	8640	8630	8640	8630	11
586	20250514	104500	263236380	8640	8640	8640	8640	24
587	20250514	104400	263029020	8640	8640	8640	8640	232
588	20250514	104300	261024540	8640	8640	8640	8640	2
589	20250514	104200	261007260	8640	8630	8640	8630	1289
590	20250514	104100	249881330	8620	8620	8620	8620	0
591	20250514	104000	249881330	8620	8620	8630	8620	121
592	20250514	103900	248838220	8620	8620	8630	8620	134
593	20250514	103800	247683130	8620	8620	8620	8620	13
594	20250514	103700	247571070	8620	8630	8630	8620	49
595	20250514	103600	247148450	8630	8630	8630	8630	15
596	20250514	103500	247019000	8630	8630	8630	8630	451
597	20250514	103400	243126870	8630	8610	8630	8610	2823
598	20250514	103300	218790400	8610	8610	8610	8610	98
599	20250514	103200	217946620	8620	8620	8620	8610	18
600	20250514	103100	217791580	8610	8610	8610	8610	13
601	20250514	103000	217679650	8620	8620	8620	8610	332
602	20250514	102900	214817870	8620	8620	8620	8620	19
603	20250514	102800	214654090	8630	8630	8630	8630	19
604	20250514	102700	214490120	8630	8630	8630	8630	1
605	20250514	102600	214481490	8620	8620	8620	8620	12
606	20250514	102500	214378050	8620	8620	8620	8620	7
607	20250514	102400	214317710	8620	8620	8620	8620	132
608	20250514	102300	213179870	8620	8620	8620	8620	24
609	20250514	102200	212972990	8620	8620	8620	8620	6
610	20250514	102100	212921270	8630	8630	8630	8630	0
611	20250514	102000	212921270	8630	8630	8630	8630	1
612	20250514	101900	212912640	8610	8620	8620	8610	15
613	20250514	101800	212783420	8620	8620	8620	8620	181
614	20250514	101700	211223200	8620	8620	8620	8620	6
615	20250514	101600	211171480	8620	8620	8620	8620	13
616	20250514	101500	211059420	8620	8620	8620	8620	12
617	20250514	101400	210955980	8620	8620	8620	8620	144
618	20250514	101300	209714700	8620	8620	8620	8620	25
619	20250514	101200	209499200	8620	8620	8620	8620	19
620	20250514	101100	209335420	8630	8630	8630	8630	0
621	20250514	101000	209335420	8630	8630	8630	8630	0
622	20250514	100900	209335420	8630	8620	8630	8620	123
623	20250514	100800	208275140	8620	8620	8620	8620	311
624	20250514	100700	205594320	8620	8610	8620	8610	23
625	20250514	100600	205396240	8620	8610	8620	8610	111
626	20250514	100500	204440430	8620	8620	8620	8620	102
627	20250514	100400	203561190	8620	8610	8620	8610	14
628	20250514	100300	203440640	8610	8610	8610	8610	25
629	20250514	100200	203225390	8610	8620	8620	8610	3009
630	20250514	100100	177316100	8630	8630	8630	8630	2
631	20250514	100000	177298840	8630	8620	8630	8620	7
632	20250514	095900	177238490	8620	8620	8620	8620	93
633	20250514	095800	176436830	8620	8620	8620	8620	53
634	20250514	095700	175979970	8620	8620	8620	8620	12
635	20250514	095600	175876530	8620	8620	8620	8620	24
636	20250514	095500	175669650	8620	8620	8620	8620	2
637	20250514	095400	175652410	8620	8620	8620	8620	7
638	20250514	095300	175592070	8620	8620	8620	8620	115
639	20250514	095200	174600770	8620	8620	8620	8620	21
640	20250514	095100	174419750	8620	8630	8640	8620	1259
641	20250514	095000	163555030	8630	8630	8630	8630	12
642	20250514	094900	163451470	8630	8630	8630	8630	6
643	20250514	094800	163399690	8640	8630	8640	8630	1309
644	20250514	094700	152102800	8620	8610	8620	8610	177
645	20250514	094600	150577190	8610	8610	8630	8610	104
646	20250514	094500	149680730	8610	8630	8630	8610	9
647	20250514	094400	149603180	8630	8650	8650	8610	171
648	20250514	094300	148130620	8650	8620	8650	8600	1100
649	20250514	094200	138659530	8640	8640	8640	8640	0
650	20250514	094100	138659530	8640	8640	8640	8620	1885
651	20250514	094000	122408630	8620	8620	8620	8620	262
652	20250514	093900	120150190	8620	8620	8620	8620	51
653	20250514	093800	119710570	8620	8640	8640	8620	538
654	20250514	093700	115069980	8640	8640	8640	8640	0
655	20250514	093600	115069980	8640	8640	8640	8640	0
656	20250514	093500	115069980	8640	8640	8640	8640	0
657	20250514	093400	115069980	8640	8640	8640	8640	0
658	20250514	093300	115069980	8640	8640	8640	8640	74
659	20250514	093200	114430620	8630	8630	8630	8630	11
660	20250514	093100	114335690	8630	8630	8630	8630	22
661	20250514	093000	114145830	8630	8630	8630	8620	157
662	20250514	092900	112791360	8620	8620	8620	8620	167
663	20250514	092800	111351820	8630	8630	8630	8630	0
664	20250514	092700	111351820	8630	8600	8630	8600	104
665	20250514	092600	110457370	8630	8630	8630	8630	4
666	20250514	092500	110422850	8640	8610	8640	8590	901
667	20250514	092400	102672310	8650	8620	8650	8610	1425
668	20250514	092300	90398000	8620	8650	8650	8620	57
669	20250514	092200	89906630	8620	8620	8620	8620	1
670	20250514	092100	89898010	8630	8640	8640	8630	1006
671	20250514	092000	81206230	8640	8640	8640	8640	0
672	20250514	091900	81206230	8640	8650	8650	8620	1154
673	20250514	091800	71245480	8650	8630	8650	8630	16
674	20250514	091700	71107380	8630	8640	8640	8630	587
675	20250514	091600	66039700	8640	8640	8640	8640	175
676	20250514	091500	64527700	8640	8640	8640	8640	1
677	20250514	091400	64519060	8630	8630	8630	8630	480
678	20250514	091300	60376660	8630	8630	8630	8630	158
679	20250514	091200	59013120	8630	8630	8630	8630	314
680	20250514	091100	56303300	8630	8640	8640	8630	750
681	20250514	091000	49823650	8640	8640	8640	8640	390
682	20250514	090900	46454050	8650	8650	8650	8650	335
683	20250514	090800	43556300	8660	8640	8660	8640	2
684	20250514	090700	43539000	8660	8660	8660	8640	732
685	20250514	090600	37209900	8690	8650	8690	8650	187
686	20250514	090500	35591020	8650	8710	8720	8650	1967
687	20250514	090400	18543300	8700	8700	8720	8700	291
688	20250514	090300	16010150	8730	8730	8730	8730	0
689	20250514	090200	16010150	8730	8700	8730	8690	131
690	20250514	090100	14869920	8700	8680	8700	8680	47
691	20250514	090000	14461940	8710	8720	8720	8650	1664