KissMeData/249420/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	203400	282782975	11550	11550	11550	11550	449
3	20250514	203300	282782975	11550	11550	11550	11550	0
4	20250514	203200	282782975	11550	11550	11550	11550	0
5	20250514	203100	282782975	11550	11550	11550	11550	0
6	20250514	203000	282782975	11550	11550	11550	11550	0
7	20250514	202900	282782975	11550	11550	11550	11550	0
8	20250514	202800	282782975	11550	11550	11550	11550	0
9	20250514	202700	282782975	11550	11550	11550	11550	0
10	20250514	202600	282782975	11550	11550	11550	11550	0
11	20250514	202500	282782975	11550	11550	11550	11550	0
12	20250514	202400	282782975	11550	11550	11550	11550	0
13	20250514	202300	282782975	11550	11550	11550	11550	0
14	20250514	202200	282782975	11550	11550	11550	11550	0
15	20250514	202100	282782975	11550	11550	11550	11550	0
16	20250514	202000	282782975	11550	11550	11550	11550	0
17	20250514	201900	282782975	11550	11550	11550	11550	0
18	20250514	201800	282782975	11550	11550	11550	11550	0
19	20250514	201700	282782975	11550	11550	11550	11550	0
20	20250514	201600	282782975	11550	11550	11550	11550	0
21	20250514	201500	282782975	11550	11550	11550	11550	0
22	20250514	201400	282782975	11550	11550	11550	11550	0
23	20250514	201300	282782975	11550	11550	11550	11550	0
24	20250514	201200	282782975	11550	11550	11550	11550	0
25	20250514	201100	282782975	11550	11550	11550	11550	0
26	20250514	201000	282782975	11550	11550	11550	11550	0
27	20250514	200900	282782975	11550	11550	11550	11550	0
28	20250514	200800	282782975	11550	11550	11550	11550	0
29	20250514	200700	282782975	11550	11550	11550	11550	0
30	20250514	200600	282782975	11550	11550	11550	11550	0
31	20250514	200500	282782975	11550	11550	11550	11550	0
32	20250514	200400	282782975	11550	11550	11550	11550	449
33	20250514	200300	282782975	11550	11550	11550	11550	0
34	20250514	200200	282782975	11550	11550	11550	11550	0
35	20250514	200100	282782975	11550	11550	11550	11550	0
36	20250514	200000	282782975	11550	11550	11550	11550	0
37	20250514	195900	282782975	11550	11550	11550	11550	0
38	20250514	195800	282782975	11550	11550	11550	11550	0
39	20250514	195700	282782975	11550	11550	11550	11550	0
40	20250514	195600	282782975	11550	11550	11550	11550	0
41	20250514	195500	282782975	11550	11550	11550	11550	0
42	20250514	195400	282782975	11550	11550	11550	11550	0
43	20250514	195300	282782975	11550	11550	11550	11550	0
44	20250514	195200	282782975	11550	11550	11550	11550	0
45	20250514	195100	282782975	11550	11550	11550	11550	0
46	20250514	195000	282782975	11550	11550	11550	11550	0
47	20250514	194900	282782975	11550	11550	11550	11550	0
48	20250514	194800	282782975	11550	11550	11550	11550	0
49	20250514	194700	282782975	11550	11550	11550	11550	0
50	20250514	194600	282782975	11550	11550	11550	11550	0
51	20250514	194500	282782975	11550	11550	11550	11550	0
52	20250514	194400	282782975	11550	11550	11550	11550	0
53	20250514	194300	282782975	11550	11550	11550	11550	0
54	20250514	194200	282782975	11550	11550	11550	11550	0
55	20250514	194100	282782975	11550	11550	11550	11550	0
56	20250514	194000	282782975	11550	11550	11550	11550	0
57	20250514	193900	282782975	11550	11550	11550	11550	0
58	20250514	193800	282782975	11550	11550	11550	11550	0
59	20250514	193700	282782975	11550	11550	11550	11550	0
60	20250514	193600	282782975	11550	11550	11550	11550	0
61	20250514	193500	282782975	11550	11550	11550	11550	0
62	20250514	193400	282782975	11550	11550	11550	11550	449
63	20250514	193300	282782975	11550	11550	11550	11550	0
64	20250514	193200	282782975	11550	11550	11550	11550	0
65	20250514	193100	282782975	11550	11550	11550	11550	0
66	20250514	193000	282782975	11550	11550	11550	11550	0
67	20250514	192900	282782975	11550	11550	11550	11550	0
68	20250514	192800	282782975	11550	11550	11550	11550	0
69	20250514	192700	282782975	11550	11550	11550	11550	0
70	20250514	192600	282782975	11550	11550	11550	11550	0
71	20250514	192500	282782975	11550	11550	11550	11550	0
72	20250514	192400	282782975	11550	11550	11550	11550	0
73	20250514	192300	282782975	11550	11550	11550	11550	0
74	20250514	192200	282782975	11550	11550	11550	11550	0
75	20250514	192100	282782975	11550	11550	11550	11550	0
76	20250514	192000	282782975	11550	11550	11550	11550	0
77	20250514	191900	282782975	11550	11550	11550	11550	0
78	20250514	191800	282782975	11550	11550	11550	11550	0
79	20250514	191700	282782975	11550	11550	11550	11550	0
80	20250514	191600	282782975	11550	11550	11550	11550	0
81	20250514	191500	282782975	11550	11550	11550	11550	0
82	20250514	191400	282782975	11550	11550	11550	11550	0
83	20250514	191300	282782975	11550	11550	11550	11550	0
84	20250514	191200	282782975	11550	11550	11550	11550	0
85	20250514	191100	282782975	11550	11550	11550	11550	0
86	20250514	191000	282782975	11550	11550	11550	11550	0
87	20250514	190900	282782975	11550	11550	11550	11550	0
88	20250514	190800	282782975	11550	11550	11550	11550	0
89	20250514	190700	282782975	11550	11550	11550	11550	0
90	20250514	190600	282782975	11550	11550	11550	11550	0
91	20250514	190500	282782975	11550	11550	11550	11550	0
92	20250514	190400	282782975	11550	11550	11550	11550	449
93	20250514	190300	282782975	11550	11550	11550	11550	0
94	20250514	190200	282782975	11550	11550	11550	11550	0
95	20250514	190100	282782975	11550	11550	11550	11550	0
96	20250514	190000	282782975	11550	11550	11550	11550	0
97	20250514	185900	282782975	11550	11550	11550	11550	0
98	20250514	185800	282782975	11550	11550	11550	11550	0
99	20250514	185700	282782975	11550	11550	11550	11550	0
100	20250514	185600	282782975	11550	11550	11550	11550	0
101	20250514	185500	282782975	11550	11550	11550	11550	0
102	20250514	185400	282782975	11550	11550	11550	11550	0
103	20250514	185300	282782975	11550	11550	11550	11550	0
104	20250514	185200	282782975	11550	11550	11550	11550	0
105	20250514	185100	282782975	11550	11550	11550	11550	0
106	20250514	185000	282782975	11550	11550	11550	11550	0
107	20250514	184900	282782975	11550	11550	11550	11550	0
108	20250514	184800	282782975	11550	11550	11550	11550	0
109	20250514	184700	282782975	11550	11550	11550	11550	0
110	20250514	184600	282782975	11550	11550	11550	11550	0
111	20250514	184500	282782975	11550	11550	11550	11550	0
112	20250514	184400	282782975	11550	11550	11550	11550	0
113	20250514	184300	282782975	11550	11550	11550	11550	0
114	20250514	184200	282782975	11550	11550	11550	11550	0
115	20250514	184100	282782975	11550	11550	11550	11550	0
116	20250514	184000	282782975	11550	11550	11550	11550	0
117	20250514	183900	282782975	11550	11550	11550	11550	0
118	20250514	183800	282782975	11550	11550	11550	11550	0
119	20250514	183700	282782975	11550	11550	11550	11550	0
120	20250514	183600	282782975	11550	11550	11550	11550	0
121	20250514	183500	282782975	11550	11550	11550	11550	0
122	20250514	183400	282782975	11550	11550	11550	11550	449
123	20250514	183300	282782975	11550	11550	11550	11550	0
124	20250514	183200	282782975	11550	11550	11550	11550	0
125	20250514	183100	282782975	11550	11550	11550	11550	0
126	20250514	183000	282782975	11550	11550	11550	11550	0
127	20250514	182900	282782975	11550	11550	11550	11550	0
128	20250514	182800	282782975	11550	11550	11550	11550	0
129	20250514	182700	282782975	11550	11550	11550	11550	0
130	20250514	182600	282782975	11550	11550	11550	11550	0
131	20250514	182500	282782975	11550	11550	11550	11550	0
132	20250514	182400	282782975	11550	11550	11550	11550	0
133	20250514	182300	282782975	11550	11550	11550	11550	0
134	20250514	182200	282782975	11550	11550	11550	11550	0
135	20250514	182100	282782975	11550	11550	11550	11550	0
136	20250514	182000	282782975	11550	11550	11550	11550	0
137	20250514	181900	282782975	11550	11550	11550	11550	0
138	20250514	181800	282782975	11550	11550	11550	11550	0
139	20250514	181700	282782975	11550	11550	11550	11550	0
140	20250514	181600	282782975	11550	11550	11550	11550	0
141	20250514	181500	282782975	11550	11550	11550	11550	0
142	20250514	181400	282782975	11550	11550	11550	11550	0
143	20250514	181300	282782975	11550	11550	11550	11550	0
144	20250514	181200	282782975	11550	11550	11550	11550	0
145	20250514	181100	282782975	11550	11550	11550	11550	0
146	20250514	181000	282782975	11550	11550	11550	11550	0
147	20250514	180900	282782975	11550	11550	11550	11550	0
148	20250514	180800	282782975	11550	11550	11550	11550	0
149	20250514	180700	282782975	11550	11550	11550	11550	0
150	20250514	180600	282782975	11550	11550	11550	11550	0
151	20250514	180500	282782975	11550	11550	11550	11550	0
152	20250514	180400	282782975	11550	11550	11550	11550	449
153	20250514	180300	282782975	11550	11550	11550	11550	0
154	20250514	180200	282782975	11550	11550	11550	11550	0
155	20250514	180100	282782975	11550	11550	11550	11550	0
156	20250514	180000	282782975	11550	11550	11550	11550	0
157	20250514	175900	282782975	11550	11550	11550	11550	0
158	20250514	175800	282782975	11550	11550	11550	11550	0
159	20250514	175700	282782975	11550	11550	11550	11550	0
160	20250514	175600	282782975	11550	11550	11550	11550	0
161	20250514	175500	282782975	11550	11550	11550	11550	0
162	20250514	175400	282782975	11550	11550	11550	11550	0
163	20250514	175300	282782975	11550	11550	11550	11550	0
164	20250514	175200	282782975	11550	11550	11550	11550	0
165	20250514	175100	282782975	11550	11550	11550	11550	0
166	20250514	175000	282782975	11550	11550	11550	11550	0
167	20250514	174900	282782975	11550	11550	11550	11550	0
168	20250514	174800	282782975	11550	11550	11550	11550	0
169	20250514	174700	282782975	11550	11550	11550	11550	0
170	20250514	174600	282782975	11550	11550	11550	11550	0
171	20250514	174500	282782975	11550	11550	11550	11550	0
172	20250514	174400	282782975	11550	11550	11550	11550	0
173	20250514	174300	282782975	11550	11550	11550	11550	0
174	20250514	174200	282782975	11550	11550	11550	11550	0
175	20250514	174100	282782975	11550	11550	11550	11550	0
176	20250514	174000	282782975	11550	11550	11550	11550	0
177	20250514	173900	282782975	11550	11550	11550	11550	0
178	20250514	173800	282782975	11550	11550	11550	11550	0
179	20250514	173700	282782975	11550	11550	11550	11550	0
180	20250514	173600	282782975	11550	11550	11550	11550	0
181	20250514	173500	282782975	11550	11550	11550	11550	0
182	20250514	173400	282782975	11550	11550	11550	11550	449
183	20250514	173300	282782975	11550	11550	11550	11550	0
184	20250514	173200	282782975	11550	11550	11550	11550	0
185	20250514	173100	282782975	11550	11550	11550	11550	0
186	20250514	173000	282782975	11550	11550	11550	11550	0
187	20250514	172900	282782975	11550	11550	11550	11550	0
188	20250514	172800	282782975	11550	11550	11550	11550	0
189	20250514	172700	282782975	11550	11550	11550	11550	0
190	20250514	172600	282782975	11550	11550	11550	11550	0
191	20250514	172500	282782975	11550	11550	11550	11550	0
192	20250514	172400	282782975	11550	11550	11550	11550	0
193	20250514	172300	282782975	11550	11550	11550	11550	0
194	20250514	172200	282782975	11550	11550	11550	11550	0
195	20250514	172100	282782975	11550	11550	11550	11550	0
196	20250514	172000	282782975	11550	11550	11550	11550	0
197	20250514	171900	282782975	11550	11550	11550	11550	0
198	20250514	171800	282782975	11550	11550	11550	11550	0
199	20250514	171700	282782975	11550	11550	11550	11550	0
200	20250514	171600	282782975	11550	11550	11550	11550	0
201	20250514	171500	282782975	11550	11550	11550	11550	0
202	20250514	171400	282782975	11550	11550	11550	11550	0
203	20250514	171300	282782975	11550	11550	11550	11550	0
204	20250514	171200	282782975	11550	11550	11550	11550	0
205	20250514	171100	282782975	11550	11550	11550	11550	0
206	20250514	171000	282782975	11550	11550	11550	11550	0
207	20250514	170900	282782975	11550	11550	11550	11550	0
208	20250514	170800	282782975	11550	11550	11550	11550	0
209	20250514	170700	282782975	11550	11550	11550	11550	0
210	20250514	170600	282782975	11550	11550	11550	11550	0
211	20250514	170500	282782975	11550	11550	11550	11550	0
212	20250514	170400	282782975	11550	11550	11550	11550	449
213	20250514	170300	282782975	11550	11550	11550	11550	0
214	20250514	170200	282782975	11550	11550	11550	11550	0
215	20250514	170100	282782975	11550	11550	11550	11550	0
216	20250514	170000	282782975	11550	11550	11550	11550	0
217	20250514	165900	282782975	11550	11550	11550	11550	0
218	20250514	165800	282782975	11550	11550	11550	11550	0
219	20250514	165700	282782975	11550	11550	11550	11550	0
220	20250514	165600	282782975	11550	11550	11550	11550	0
221	20250514	165500	282782975	11550	11550	11550	11550	0
222	20250514	165400	282782975	11550	11550	11550	11550	0
223	20250514	165300	282782975	11550	11550	11550	11550	0
224	20250514	165200	282782975	11550	11550	11550	11550	0
225	20250514	165100	282782975	11550	11550	11550	11550	0
226	20250514	165000	282782975	11550	11550	11550	11550	0
227	20250514	164900	282782975	11550	11550	11550	11550	0
228	20250514	164800	282782975	11550	11550	11550	11550	0
229	20250514	164700	282782975	11550	11550	11550	11550	0
230	20250514	164600	282782975	11550	11550	11550	11550	0
231	20250514	164500	282782975	11550	11550	11550	11550	0
232	20250514	164400	282782975	11550	11550	11550	11550	0
233	20250514	164300	282782975	11550	11550	11550	11550	0
234	20250514	164200	282782975	11550	11550	11550	11550	0
235	20250514	164100	282782975	11550	11550	11550	11550	0
236	20250514	164000	282782975	11550	11550	11550	11550	0
237	20250514	163900	282782975	11550	11550	11550	11550	0
238	20250514	163800	282782975	11550	11550	11550	11550	0
239	20250514	163700	282782975	11550	11550	11550	11550	0
240	20250514	163600	282782975	11550	11550	11550	11550	0
241	20250514	163500	282782975	11550	11550	11550	11550	0
242	20250514	163400	282782975	11550	11550	11550	11550	449
243	20250514	163300	282782975	11550	11550	11550	11550	0
244	20250514	163200	282782975	11550	11550	11550	11550	0
245	20250514	163100	282782975	11550	11550	11550	11550	0
246	20250514	163000	282782975	11550	11550	11550	11550	0
247	20250514	162900	282782975	11550	11550	11550	11550	0
248	20250514	162800	282782975	11550	11550	11550	11550	0
249	20250514	162700	282782975	11550	11550	11550	11550	0
250	20250514	162600	282782975	11550	11550	11550	11550	0
251	20250514	162500	282782975	11550	11550	11550	11550	0
252	20250514	162400	282782975	11550	11550	11550	11550	0
253	20250514	162300	282782975	11550	11550	11550	11550	0
254	20250514	162200	282782975	11550	11550	11550	11550	0
255	20250514	162100	282782975	11550	11550	11550	11550	0
256	20250514	162000	282782975	11550	11550	11550	11550	0
257	20250514	161900	282782975	11550	11550	11550	11550	0
258	20250514	161800	282782975	11550	11550	11550	11550	0
259	20250514	161700	282782975	11550	11550	11550	11550	0
260	20250514	161600	282782975	11550	11550	11550	11550	0
261	20250514	161500	282782975	11550	11550	11550	11550	0
262	20250514	161400	282782975	11550	11550	11550	11550	0
263	20250514	161300	282782975	11550	11550	11550	11550	0
264	20250514	161200	282782975	11550	11550	11550	11550	0
265	20250514	161100	282782975	11550	11550	11550	11550	0
266	20250514	161000	282782975	11550	11550	11550	11550	0
267	20250514	160900	282782975	11550	11550	11550	11550	0
268	20250514	160800	282782975	11550	11550	11550	11550	0
269	20250514	160700	282782975	11550	11550	11550	11550	0
270	20250514	160600	282782975	11550	11550	11550	11550	0
271	20250514	160500	282782975	11550	11550	11550	11550	0
272	20250514	160400	282782975	11550	11550	11550	11550	449
273	20250514	160300	282782975	11550	11550	11550	11550	0
274	20250514	160200	282782975	11550	11550	11550	11550	0
275	20250514	160100	282782975	11550	11550	11550	11550	0
276	20250514	160000	282782975	11550	11550	11550	11550	0
277	20250514	155900	282782975	11550	11550	11550	11550	0
278	20250514	155800	282782975	11550	11550	11550	11550	0
279	20250514	155700	282782975	11550	11550	11550	11550	0
280	20250514	155600	282782975	11550	11550	11550	11550	0
281	20250514	155500	282782975	11550	11550	11550	11550	0
282	20250514	155400	282782975	11550	11550	11550	11550	0
283	20250514	155300	282782975	11550	11550	11550	11550	0
284	20250514	155200	282782975	11550	11550	11550	11550	0
285	20250514	155100	282782975	11550	11550	11550	11550	0
286	20250514	155000	282782975	11550	11550	11550	11550	0
287	20250514	154900	282782975	11550	11550	11550	11550	0
288	20250514	154800	282782975	11550	11550	11550	11550	0
289	20250514	154700	282782975	11550	11550	11550	11550	0
290	20250514	154600	282782975	11550	11550	11550	11550	0
291	20250514	154500	282782975	11550	11550	11550	11550	0
292	20250514	154400	282782975	11550	11550	11550	11550	0
293	20250514	154300	282782975	11550	11550	11550	11550	0
294	20250514	154200	282782975	11550	11550	11550	11550	0
295	20250514	154100	282782975	11550	11550	11550	11550	0
296	20250514	154000	282782975	11550	11550	11550	11550	0
297	20250514	153900	282782975	11550	11550	11550	11550	0
298	20250514	153800	282782975	11550	11550	11550	11550	0
299	20250514	153700	282782975	11550	11550	11550	11550	0
300	20250514	153600	282782975	11550	11550	11550	11550	0
301	20250514	153500	282782975	11550	11550	11550	11550	0
302	20250514	153400	282782975	11550	11550	11550	11550	449
303	20250514	153300	282782975	11550	11550	11550	11550	0
304	20250514	153200	282782975	11550	11550	11550	11550	0
305	20250514	153100	282782975	11550	11550	11550	11550	0
306	20250514	153000	282782975	11550	11550	11550	11550	449
307	20250514	152900	277597025	11580	11580	11580	11580	0
308	20250514	152800	277597025	11580	11580	11580	11580	0
309	20250514	152700	277597025	11580	11580	11580	11580	0
310	20250514	152600	277597025	11580	11580	11580	11580	0
311	20250514	152500	277597025	11580	11580	11580	11580	0
312	20250514	152400	277597025	11580	11580	11580	11580	0
313	20250514	152300	277597025	11580	11580	11580	11580	0
314	20250514	152200	277597025	11580	11580	11580	11580	0
315	20250514	152100	277597025	11580	11580	11580	11580	0
316	20250514	152000	277597025	11580	11580	11580	11580	0
317	20250514	151900	277597025	11580	11580	11590	11580	4
318	20250514	151800	277550695	11580	11580	11580	11580	2
319	20250514	151700	277527535	11580	11580	11580	11580	0
320	20250514	151600	277527535	11580	11590	11590	11580	305
321	20250514	151500	273995585	11600	11600	11600	11580	152
322	20250514	151400	272235325	11600	11580	11600	11580	288
323	20250514	151300	268900195	11590	11600	11600	11590	5
324	20250514	151200	268842205	11600	11600	11600	11580	7
325	20250514	151100	268761105	11600	11600	11600	11600	4
326	20250514	151000	268714705	11600	11580	11600	11580	67
327	20250514	150900	267938825	11580	11570	11580	11560	35
328	20250514	150800	267533875	11570	11570	11570	11570	90
329	20250514	150700	266492575	11570	11570	11580	11570	19
330	20250514	150600	266272715	11570	11570	11570	11570	100
331	20250514	150500	265115715	11580	11570	11580	11570	95
332	20250514	150400	264016535	11570	11580	11580	11570	8
333	20250514	150300	263923945	11570	11580	11580	11570	61
334	20250514	150200	263217615	11570	11570	11570	11570	1
335	20250514	150100	263206045	11570	11570	11570	11570	2
336	20250514	150000	263182905	11580	11580	11580	11580	66
337	20250514	145900	262418625	11580	11580	11580	11580	6
338	20250514	145800	262349145	11590	11580	11590	11580	21
339	20250514	145700	262105955	11580	11580	11580	11580	2
340	20250514	145600	262082795	11590	11590	11590	11590	0
341	20250514	145500	262082795	11590	11590	11590	11590	0
342	20250514	145400	262082795	11590	11590	11590	11590	0
343	20250514	145300	262082795	11590	11600	11600	11590	43
344	20250514	145200	261584415	11600	11600	11600	11600	0
345	20250514	145100	261584415	11600	11600	11600	11600	423
346	20250514	145000	256677615	11600	11590	11600	11590	1019
347	20250514	144900	244867015	11590	11590	11590	11590	0
348	20250514	144800	244867015	11590	11590	11590	11590	0
349	20250514	144700	244867015	11590	11590	11590	11590	0
350	20250514	144600	244867015	11590	11590	11590	11590	0
351	20250514	144500	244867015	11590	11590	11590	11590	0
352	20250514	144400	244867015	11590	11590	11590	11590	0
353	20250514	144300	244867015	11590	11590	11590	11590	0
354	20250514	144200	244867015	11590	11590	11590	11590	42
355	20250514	144100	244380235	11580	11590	11590	11580	90
356	20250514	144000	243337155	11580	11590	11590	11580	49
357	20250514	143900	242769255	11600	11600	11600	11600	0
358	20250514	143800	242769255	11600	11600	11600	11600	3
359	20250514	143700	242734455	11600	11600	11600	11600	1
360	20250514	143600	242722855	11600	11600	11600	11600	2
361	20250514	143500	242699655	11590	11590	11590	11590	0
362	20250514	143400	242699655	11590	11590	11590	11590	0
363	20250514	143300	242699655	11590	11600	11600	11590	88
364	20250514	143200	241678885	11600	11610	11610	11600	27
365	20250514	143100	241365425	11600	11600	11600	11600	0
366	20250514	143000	241365425	11600	11600	11600	11600	0
367	20250514	142900	241365425	11600	11600	11600	11600	2
368	20250514	142800	241342225	11610	11610	11610	11610	0
369	20250514	142700	241342225	11610	11610	11610	11610	0
370	20250514	142600	241342225	11610	11610	11610	11610	1
371	20250514	142500	241330615	11610	11600	11610	11600	5
372	20250514	142400	241272605	11600	11600	11600	11600	3
373	20250514	142300	241237805	11610	11610	11610	11610	0
374	20250514	142200	241237805	11610	11610	11610	11610	0
375	20250514	142100	241237805	11610	11620	11620	11610	43
376	20250514	142000	240738155	11610	11620	11620	11610	34
377	20250514	141900	240343085	11620	11620	11620	11620	0
378	20250514	141800	240343085	11620	11620	11620	11620	0
379	20250514	141700	240343085	11620	11620	11620	11620	1
380	20250514	141600	240331465	11620	11620	11620	11620	0
381	20250514	141500	240331465	11620	11620	11620	11620	1
382	20250514	141400	240319845	11630	11630	11630	11630	0
383	20250514	141300	240319845	11630	11630	11630	11630	52
384	20250514	141200	239715085	11630	11630	11630	11630	23
385	20250514	141100	239447595	11630	11630	11630	11630	0
386	20250514	141000	239447595	11630	11630	11630	11630	59
387	20250514	140900	238761425	11630	11630	11630	11630	0
388	20250514	140800	238761425	11630	11630	11630	11630	0
389	20250514	140700	238761425	11630	11630	11630	11630	46
390	20250514	140600	238226445	11620	11620	11620	11620	0
391	20250514	140500	238226445	11620	11620	11620	11620	0
392	20250514	140400	238226445	11620	11620	11620	11620	0
393	20250514	140300	238226445	11620	11620	11620	11620	66
394	20250514	140200	237459525	11610	11610	11610	11610	0
395	20250514	140100	237459525	11610	11610	11610	11610	23
396	20250514	140000	237192495	11600	11600	11600	11600	0
397	20250514	135900	237192495	11600	11590	11600	11590	221
398	20250514	135800	234630665	11590	11590	11590	11590	64
399	20250514	135700	233888905	11590	11590	11590	11590	0
400	20250514	135600	233888905	11590	11590	11590	11590	0
401	20250514	135500	233888905	11590	11590	11590	11590	178
402	20250514	135400	231825885	11580	11580	11580	11580	0
403	20250514	135300	231825885	11580	11580	11580	11580	0
404	20250514	135200	231825885	11580	11580	11580	11580	0
405	20250514	135100	231825885	11580	11580	11580	11580	12
406	20250514	135000	231686925	11590	11580	11590	11580	132
407	20250514	134900	230157725	11580	11580	11580	11580	72
408	20250514	134800	229323965	11570	11570	11570	11570	0
409	20250514	134700	229323965	11570	11580	11580	11570	584
410	20250514	134600	222567045	11570	11580	11580	11570	98
411	20250514	134500	221432505	11580	11570	11580	11570	74
412	20250514	134400	220575595	11580	11580	11580	11580	10
413	20250514	134300	220459795	11580	11580	11580	11580	211
414	20250514	134200	218016415	11580	11560	11580	11560	1526
415	20250514	134100	200370515	11560	11560	11560	11560	0
416	20250514	134000	200370515	11560	11560	11560	11560	0
417	20250514	133900	200370515	11560	11560	11560	11560	0
418	20250514	133800	200370515	11560	11560	11560	11560	92
419	20250514	133700	199306995	11560	11560	11560	11560	0
420	20250514	133600	199306995	11560	11560	11560	11560	20
421	20250514	133500	199075795	11560	11560	11560	11560	0
422	20250514	133400	199075795	11560	11560	11560	11560	0
423	20250514	133300	199075795	11560	11560	11560	11560	0
424	20250514	133200	199075795	11560	11560	11560	11560	0
425	20250514	133100	199075795	11560	11560	11560	11560	3
426	20250514	133000	199041115	11560	11560	11560	11560	0
427	20250514	132900	199041115	11560	11560	11560	11560	0
428	20250514	132800	199041115	11560	11560	11560	11560	0
429	20250514	132700	199041115	11560	11560	11560	11560	0
430	20250514	132600	199041115	11560	11560	11560	11560	0
431	20250514	132500	199041115	11560	11560	11560	11560	0
432	20250514	132400	199041115	11560	11560	11560	11560	0
433	20250514	132300	199041115	11560	11550	11560	11550	42
434	20250514	132200	198555955	11570	11570	11570	11570	0
435	20250514	132100	198555955	11570	11570	11570	11570	0
436	20250514	132000	198555955	11570	11570	11570	11570	0
437	20250514	131900	198555955	11570	11570	11570	11570	11
438	20250514	131800	198428685	11570	11570	11570	11570	14
439	20250514	131700	198266705	11570	11570	11570	11570	0
440	20250514	131600	198266705	11570	11570	11570	11570	4
441	20250514	131500	198220425	11570	11570	11570	11570	0
442	20250514	131400	198220425	11570	11570	11570	11570	0
443	20250514	131300	198220425	11570	11570	11570	11570	0
444	20250514	131200	198220425	11570	11570	11570	11570	44
445	20250514	131100	197711345	11570	11570	11570	11570	1
446	20250514	131000	197699775	11550	11550	11550	11550	7
447	20250514	130900	197618925	11570	11570	11570	11570	0
448	20250514	130800	197618925	11570	11570	11570	11570	0
449	20250514	130700	197618925	11570	11570	11570	11570	0
450	20250514	130600	197618925	11570	11570	11570	11570	165
451	20250514	130500	195709875	11530	11530	11530	11530	0
452	20250514	130400	195709875	11530	11530	11530	11530	0
453	20250514	130300	195709875	11530	11530	11530	11530	0
454	20250514	130200	195709875	11530	11530	11530	11530	0
455	20250514	130100	195709875	11530	11530	11530	11530	1
456	20250514	130000	195698345	11570	11570	11570	11570	0
457	20250514	125900	195698345	11570	11570	11570	11570	0
458	20250514	125800	195698345	11570	11570	11570	11570	50
459	20250514	125700	195119845	11590	11590	11590	11590	67
460	20250514	125600	194343315	11580	11580	11580	11580	33
461	20250514	125500	193961175	11580	11590	11590	11580	25
462	20250514	125400	193671445	11590	11580	11590	11580	52
463	20250514	125300	193069275	11590	11590	11590	11590	0
464	20250514	125200	193069275	11590	11580	11590	11580	131
465	20250514	125100	191551695	11580	11550	11580	11550	114
466	20250514	125000	190234305	11550	11530	11550	11530	219
467	20250514	124900	187708775	11530	11530	11530	11530	0
468	20250514	124800	187708775	11530	11530	11530	11530	0
469	20250514	124700	187708775	11530	11530	11530	11530	0
470	20250514	124600	187708775	11530	11530	11530	11530	0
471	20250514	124500	187708775	11530	11530	11530	11530	1
472	20250514	124400	187697245	11530	11530	11530	11530	45
473	20250514	124300	187178395	11530	11530	11530	11530	0
474	20250514	124200	187178395	11530	11530	11530	11530	1
475	20250514	124100	187166865	11530	11540	11540	11520	696
476	20250514	124000	179146625	11540	11540	11540	11540	0
477	20250514	123900	179146625	11540	11540	11540	11540	0
478	20250514	123800	179146625	11540	11540	11540	11540	4
479	20250514	123700	179100465	11530	11530	11530	11530	0
480	20250514	123600	179100465	11530	11530	11530	11530	0
481	20250514	123500	179100465	11530	11530	11530	11530	0
482	20250514	123400	179100465	11530	11530	11530	11530	0
483	20250514	123300	179100465	11530	11530	11530	11530	0
484	20250514	123200	179100465	11530	11530	11530	11530	1
485	20250514	123100	179088935	11520	11520	11520	11520	0
486	20250514	123000	179088935	11520	11510	11520	11510	3
487	20250514	122900	179054395	11510	11510	11510	11510	4
488	20250514	122800	179008355	11510	11510	11510	11510	79
489	20250514	122700	178099065	11510	11510	11510	11510	0
490	20250514	122600	178099065	11510	11510	11510	11510	0
491	20250514	122500	178099065	11510	11510	11510	11510	71
492	20250514	122400	177281855	11510	11510	11510	11510	156
493	20250514	122300	175486295	11500	11500	11500	11500	0
494	20250514	122200	175486295	11500	11500	11500	11500	0
495	20250514	122100	175486295	11500	11510	11510	11500	307
496	20250514	122000	171954015	11510	11510	11510	11510	6
497	20250514	121900	171884955	11510	11500	11510	11500	52
498	20250514	121800	171286455	11500	11500	11500	11500	6
499	20250514	121700	171217455	11500	11500	11500	11500	4
500	20250514	121600	171171455	11500	11490	11500	11490	363
501	20250514	121500	166999735	11500	11500	11500	11500	0
502	20250514	121400	166999735	11500	11500	11500	11490	625
503	20250514	121300	159815025	11500	11500	11500	11500	10
504	20250514	121200	159700025	11500	11500	11500	11500	0
505	20250514	121100	159700025	11500	11500	11500	11500	121
506	20250514	121000	158308525	11500	11500	11500	11500	36
507	20250514	120900	157894525	11510	11510	11510	11510	1
508	20250514	120800	157883015	11510	11510	11510	11510	80
509	20250514	120700	156962215	11500	11500	11500	11500	0
510	20250514	120600	156962215	11500	11500	11500	11500	28
511	20250514	120500	156640215	11500	11500	11500	11500	1
512	20250514	120400	156628715	11500	11500	11500	11500	21
513	20250514	120300	156387215	11500	11500	11500	11500	0
514	20250514	120200	156387215	11500	11500	11500	11500	0
515	20250514	120100	156387215	11500	11500	11500	11500	0
516	20250514	120000	156387215	11500	11510	11510	11500	319
517	20250514	115900	152717975	11510	11510	11510	11510	51
518	20250514	115800	152130965	11510	11510	11510	11510	50
519	20250514	115700	151555465	11510	11510	11510	11510	0
520	20250514	115600	151555465	11510	11510	11510	11510	2
521	20250514	115500	151532445	11510	11510	11510	11510	0
522	20250514	115400	151532445	11510	11510	11510	11510	2
523	20250514	115300	151509425	11510	11500	11510	11500	48
524	20250514	115200	150956985	11500	11500	11500	11500	97
525	20250514	115100	149841485	11500	11500	11500	11500	0
526	20250514	115000	149841485	11500	11500	11500	11500	0
527	20250514	114900	149841485	11500	11500	11500	11500	1
528	20250514	114800	149829985	11500	11500	11500	11500	0
529	20250514	114700	149829985	11500	11500	11500	11500	2
530	20250514	114600	149806985	11500	11500	11500	11500	0
531	20250514	114500	149806985	11500	11500	11500	11500	0
532	20250514	114400	149806985	11500	11500	11500	11500	0
533	20250514	114300	149806985	11500	11500	11500	11500	0
534	20250514	114200	149806985	11500	11500	11500	11500	274
535	20250514	114100	146655985	11500	11500	11500	11500	0
536	20250514	114000	146655985	11500	11500	11500	11500	0
537	20250514	113900	146655985	11500	11500	11500	11500	0
538	20250514	113800	146655985	11500	11500	11500	11500	20
539	20250514	113700	146425985	11500	11500	11500	11500	0
540	20250514	113600	146425985	11500	11500	11500	11500	101
541	20250514	113500	145264485	11500	11500	11500	11500	0
542	20250514	113400	145264485	11500	11500	11500	11500	55
543	20250514	113300	144631985	11490	11490	11490	11490	0
544	20250514	113200	144631985	11490	11490	11490	11490	321
545	20250514	113100	140943695	11490	11490	11490	11490	0
546	20250514	113000	140943695	11490	11490	11490	11490	1
547	20250514	112900	140932205	11500	11500	11500	11500	0
548	20250514	112800	140932205	11500	11500	11500	11500	234
549	20250514	112700	138241205	11510	11510	11510	11510	98
550	20250514	112600	137113225	11500	11500	11500	11500	20
551	20250514	112500	136883225	11500	11500	11500	11500	0
552	20250514	112400	136883225	11500	11500	11500	11500	0
553	20250514	112300	136883225	11500	11510	11510	11500	3
554	20250514	112200	136848715	11510	11510	11510	11510	0
555	20250514	112100	136848715	11510	11510	11510	11510	0
556	20250514	112000	136848715	11510	11510	11510	11510	0
557	20250514	111900	136848715	11510	11500	11510	11500	7
558	20250514	111800	136768165	11510	11510	11510	11510	0
559	20250514	111700	136768165	11510	11510	11510	11510	10
560	20250514	111600	136653065	11510	11510	11510	11510	5
561	20250514	111500	136595515	11510	11510	11510	11510	1
562	20250514	111400	136584005	11510	11500	11510	11500	89
563	20250514	111300	135560495	11500	11500	11500	11500	0
564	20250514	111200	135560495	11500	11500	11500	11500	0
565	20250514	111100	135560495	11500	11510	11510	11500	130
566	20250514	111000	134064695	11500	11500	11500	11500	118
567	20250514	110900	132707695	11500	11500	11500	11500	0
568	20250514	110800	132707695	11500	11500	11500	11500	0
569	20250514	110700	132707695	11500	11500	11500	11500	0
570	20250514	110600	132707695	11500	11500	11500	11500	0
571	20250514	110500	132707695	11500	11500	11500	11500	4
572	20250514	110400	132661695	11500	11500	11500	11500	8
573	20250514	110300	132569695	11500	11500	11500	11500	57
574	20250514	110200	131914195	11500	11500	11500	11500	158
575	20250514	110100	130097195	11500	11500	11500	11500	15
576	20250514	110000	129924695	11490	11490	11490	11490	0
577	20250514	105900	129924695	11490	11490	11490	11490	0
578	20250514	105800	129924695	11490	11490	11490	11490	11
579	20250514	105700	129798305	11500	11500	11500	11500	23
580	20250514	105600	129533805	11490	11490	11490	11490	0
581	20250514	105500	129533805	11490	11490	11490	11490	2
582	20250514	105400	129510825	11490	11490	11490	11490	0
583	20250514	105300	129510825	11490	11490	11490	11490	0
584	20250514	105200	129510825	11490	11490	11490	11490	0
585	20250514	105100	129510825	11490	11490	11490	11490	0
586	20250514	105000	129510825	11490	11495	11495	11490	4
587	20250514	104900	129464855	11500	11500	11500	11500	0
588	20250514	104800	129464855	11500	11500	11500	11500	137
589	20250514	104700	127889355	11500	11500	11500	11500	1
590	20250514	104600	127877855	11500	11500	11500	11500	0
591	20250514	104500	127877855	11500	11500	11500	11500	0
592	20250514	104400	127877855	11500	11500	11500	11500	0
593	20250514	104300	127877855	11500	11500	11500	11500	22
594	20250514	104200	127624855	11490	11490	11490	11490	0
595	20250514	104100	127624855	11490	11490	11490	11490	0
596	20250514	104000	127624855	11490	11500	11500	11490	245
597	20250514	103900	124808025	11495	11500	11500	11495	3
598	20250514	103800	124773530	11500	11500	11500	11500	0
599	20250514	103700	124773530	11500	11500	11500	11500	10
600	20250514	103600	124658530	11490	11490	11490	11490	6
601	20250514	103500	124589590	11490	11490	11490	11490	80
602	20250514	103400	123670390	11490	11490	11490	11490	102
603	20250514	103300	122498410	11490	11490	11490	11490	74
604	20250514	103200	121648150	11490	11490	11490	11490	21
605	20250514	103100	121406860	11480	11480	11480	11480	0
606	20250514	103000	121406860	11480	11480	11480	11480	8
607	20250514	102900	121315020	11480	11480	11480	11480	15
608	20250514	102800	121142820	11480	11480	11480	11480	69
609	20250514	102700	120350700	11480	11480	11480	11480	148
610	20250514	102600	118651660	11480	11480	11480	11480	31
611	20250514	102500	118295780	11480	11480	11480	11480	118
612	20250514	102400	116941140	11480	11480	11480	11480	802
613	20250514	102300	107734180	11480	11480	11480	11480	144
614	20250514	102200	106081060	11470	11470	11470	11470	0
615	20250514	102100	106081060	11470	11470	11470	11470	100
616	20250514	102000	104934060	11470	11470	11470	11470	524
617	20250514	101900	98923780	11480	11480	11480	11480	2
618	20250514	101800	98900820	11480	11480	11480	11480	0
619	20250514	101700	98900820	11480	11480	11480	11480	2
620	20250514	101600	98877860	11480	11480	11480	11480	0
621	20250514	101500	98877860	11480	11470	11480	11470	14
622	20250514	101400	98717240	11480	11470	11480	11470	430
623	20250514	101300	93785050	11470	11470	11470	11470	0
624	20250514	101200	93785050	11470	11470	11470	11470	100
625	20250514	101100	92638050	11480	11480	11480	11470	68
626	20250514	101000	91857960	11480	11480	11480	11480	25
627	20250514	100900	91570960	11470	11470	11470	11470	0
628	20250514	100800	91570960	11470	11480	11480	11470	40
629	20250514	100700	91111830	11470	11470	11470	11470	0
630	20250514	100600	91111830	11470	11470	11470	11470	17
631	20250514	100500	90916840	11470	11470	11470	11470	0
632	20250514	100400	90916840	11470	11490	11490	11470	312
633	20250514	100300	87337570	11480	11480	11480	11480	0
634	20250514	100200	87337570	11480	11480	11480	11480	3
635	20250514	100100	87303130	11480	11480	11480	11480	12
636	20250514	100000	87165370	11480	11480	11480	11480	79
637	20250514	095900	86258450	11490	11480	11490	11480	114
638	20250514	095800	84948730	11480	11480	11480	11480	0
639	20250514	095700	84948730	11480	11480	11480	11480	320
640	20250514	095600	81275130	11490	11490	11490	11490	31
641	20250514	095500	80918940	11480	11480	11480	11480	108
642	20250514	095400	79679100	11490	11490	11490	11490	80
643	20250514	095300	78759900	11490	11490	11490	11490	0
644	20250514	095200	78759900	11490	11490	11490	11490	10
645	20250514	095100	78645000	11490	11490	11490	11490	82
646	20250514	095000	77702820	11490	11490	11490	11490	13
647	20250514	094900	77553450	11490	11500	11500	11490	184
648	20250514	094800	75438600	11500	11500	11500	11500	0
649	20250514	094700	75438600	11500	11530	11530	11500	380
650	20250514	094600	71067940	11520	11530	11650	11520	181
651	20250514	094500	68980500	11530	11490	11530	11490	73
652	20250514	094400	68141630	11490	11470	11490	11470	141
653	20250514	094300	66523960	11480	11510	11510	11480	601
654	20250514	094200	59618870	11530	11520	11530	11520	17
655	20250514	094100	59423020	11520	11510	11520	11510	17
656	20250514	094000	59227330	11500	11500	11500	11500	0
657	20250514	093900	59227330	11500	11500	11510	11500	15
658	20250514	093800	59054810	11490	11520	11520	11490	34
659	20250514	093700	58663820	11520	11520	11520	11520	3
660	20250514	093600	58629260	11520	11520	11520	11520	42
661	20250514	093500	58145420	11520	11520	11520	11520	5
662	20250514	093400	58087820	11510	11520	11520	11510	4
663	20250514	093300	58041760	11530	11530	11530	11530	2
664	20250514	093200	58018700	11530	11530	11530	11530	102
665	20250514	093100	56842640	11530	11470	11530	11470	1015
666	20250514	093000	45198640	11460	11470	11470	11460	1086
667	20250514	092900	32742480	11470	11470	11470	11470	0
668	20250514	092800	32742480	11470	11470	11470	11470	26
669	20250514	092700	32444260	11470	11480	11480	11460	158
670	20250514	092600	30632070	11480	11480	11480	11480	0
671	20250514	092500	30632070	11480	11510	11510	11480	232
672	20250514	092400	27964610	11530	11530	11530	11530	59
673	20250514	092300	27284340	11530	11530	11530	11530	5
674	20250514	092200	27226690	11530	11530	11530	11530	3
675	20250514	092100	27192100	11530	11530	11530	11530	0
676	20250514	092000	27192100	11530	11520	11530	11520	300
677	20250514	091900	23733560	11510	11510	11510	11510	22
678	20250514	091800	23480340	11510	11530	11530	11510	110
679	20250514	091700	22213710	11520	11520	11520	11520	1
680	20250514	091600	22202190	11520	11520	11520	11520	0
681	20250514	091500	22202190	11520	11530	11530	11520	46
682	20250514	091400	21672140	11530	11530	11530	11530	12
683	20250514	091300	21533780	11530	11520	11530	11520	760
684	20250514	091200	12771220	11520	11540	11540	11510	205
685	20250514	091100	10409240	11540	11540	11540	11540	34
686	20250514	091000	10016880	11540	11540	11540	11540	136
687	20250514	090900	8447440	11540	11530	11540	11530	17
688	20250514	090800	8251360	11540	11520	11540	11510	145
689	20250514	090700	6581190	11520	11540	11540	11510	159
690	20250514	090600	4747350	11540	11540	11540	11540	7
691	20250514	090500	4666570	11550	11580	11590	11550	127
692	20250514	090400	3197460	11620	11620	11620	11620	0
693	20250514	090300	3197460	11620	11620	11620	11620	0
694	20250514	090200	3197460	11620	11620	11620	11620	0
695	20250514	090100	3197460	11620	11620	11620	11620	25
696	20250514	090000	2906960	11620	11640	11680	11600	250