KissMeData/272450/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	201200	707883130	9060	9060	9060	9060	1232
3	20250516	201100	707883130	9060	9060	9060	9060	0
4	20250516	201000	707883130	9060	9060	9060	9060	0
5	20250516	200900	707883130	9060	9060	9060	9060	0
6	20250516	200800	707883130	9060	9060	9060	9060	0
7	20250516	200700	707883130	9060	9060	9060	9060	0
8	20250516	200600	707883130	9060	9060	9060	9060	0
9	20250516	200500	707883130	9060	9060	9060	9060	0
10	20250516	200400	707883130	9060	9060	9060	9060	0
11	20250516	200300	707883130	9060	9060	9060	9060	0
12	20250516	200200	707883130	9060	9060	9060	9060	0
13	20250516	200100	707883130	9060	9060	9060	9060	0
14	20250516	200000	707883130	9060	9060	9060	9060	0
15	20250516	195900	707883130	9060	9060	9060	9060	0
16	20250516	195800	707883130	9060	9060	9060	9060	0
17	20250516	195700	707883130	9060	9060	9060	9060	0
18	20250516	195600	707883130	9060	9060	9060	9060	0
19	20250516	195500	707883130	9060	9060	9060	9060	0
20	20250516	195400	707883130	9060	9060	9060	9060	0
21	20250516	195300	707883130	9060	9060	9060	9060	0
22	20250516	195200	707883130	9060	9060	9060	9060	0
23	20250516	195100	707883130	9060	9060	9060	9060	0
24	20250516	195000	707883130	9060	9060	9060	9060	0
25	20250516	194900	707883130	9060	9060	9060	9060	0
26	20250516	194800	707883130	9060	9060	9060	9060	0
27	20250516	194700	707883130	9060	9060	9060	9060	0
28	20250516	194600	707883130	9060	9060	9060	9060	0
29	20250516	194500	707883130	9060	9060	9060	9060	0
30	20250516	194400	707883130	9060	9060	9060	9060	0
31	20250516	194300	707883130	9060	9060	9060	9060	0
32	20250516	194200	707883130	9060	9060	9060	9060	1232
33	20250516	194100	707883130	9060	9060	9060	9060	0
34	20250516	194000	707883130	9060	9060	9060	9060	0
35	20250516	193900	707883130	9060	9060	9060	9060	0
36	20250516	193800	707883130	9060	9060	9060	9060	0
37	20250516	193700	707883130	9060	9060	9060	9060	0
38	20250516	193600	707883130	9060	9060	9060	9060	0
39	20250516	193500	707883130	9060	9060	9060	9060	0
40	20250516	193400	707883130	9060	9060	9060	9060	0
41	20250516	193300	707883130	9060	9060	9060	9060	0
42	20250516	193200	707883130	9060	9060	9060	9060	0
43	20250516	193100	707883130	9060	9060	9060	9060	0
44	20250516	193000	707883130	9060	9060	9060	9060	0
45	20250516	192900	707883130	9060	9060	9060	9060	0
46	20250516	192800	707883130	9060	9060	9060	9060	0
47	20250516	192700	707883130	9060	9060	9060	9060	0
48	20250516	192600	707883130	9060	9060	9060	9060	0
49	20250516	192500	707883130	9060	9060	9060	9060	0
50	20250516	192400	707883130	9060	9060	9060	9060	0
51	20250516	192300	707883130	9060	9060	9060	9060	0
52	20250516	192200	707883130	9060	9060	9060	9060	0
53	20250516	192100	707883130	9060	9060	9060	9060	0
54	20250516	192000	707883130	9060	9060	9060	9060	0
55	20250516	191900	707883130	9060	9060	9060	9060	0
56	20250516	191800	707883130	9060	9060	9060	9060	0
57	20250516	191700	707883130	9060	9060	9060	9060	0
58	20250516	191600	707883130	9060	9060	9060	9060	0
59	20250516	191500	707883130	9060	9060	9060	9060	0
60	20250516	191400	707883130	9060	9060	9060	9060	0
61	20250516	191300	707883130	9060	9060	9060	9060	0
62	20250516	191200	707883130	9060	9060	9060	9060	1232
63	20250516	191100	707883130	9060	9060	9060	9060	0
64	20250516	191000	707883130	9060	9060	9060	9060	0
65	20250516	190900	707883130	9060	9060	9060	9060	0
66	20250516	190800	707883130	9060	9060	9060	9060	0
67	20250516	190700	707883130	9060	9060	9060	9060	0
68	20250516	190600	707883130	9060	9060	9060	9060	0
69	20250516	190500	707883130	9060	9060	9060	9060	0
70	20250516	190400	707883130	9060	9060	9060	9060	0
71	20250516	190300	707883130	9060	9060	9060	9060	0
72	20250516	190200	707883130	9060	9060	9060	9060	0
73	20250516	190100	707883130	9060	9060	9060	9060	0
74	20250516	190000	707883130	9060	9060	9060	9060	0
75	20250516	185900	707883130	9060	9060	9060	9060	0
76	20250516	185800	707883130	9060	9060	9060	9060	0
77	20250516	185700	707883130	9060	9060	9060	9060	0
78	20250516	185600	707883130	9060	9060	9060	9060	0
79	20250516	185500	707883130	9060	9060	9060	9060	0
80	20250516	185400	707883130	9060	9060	9060	9060	0
81	20250516	185300	707883130	9060	9060	9060	9060	0
82	20250516	185200	707883130	9060	9060	9060	9060	0
83	20250516	185100	707883130	9060	9060	9060	9060	0
84	20250516	185000	707883130	9060	9060	9060	9060	0
85	20250516	184900	707883130	9060	9060	9060	9060	0
86	20250516	184800	707883130	9060	9060	9060	9060	0
87	20250516	184700	707883130	9060	9060	9060	9060	0
88	20250516	184600	707883130	9060	9060	9060	9060	0
89	20250516	184500	707883130	9060	9060	9060	9060	0
90	20250516	184400	707883130	9060	9060	9060	9060	0
91	20250516	184300	707883130	9060	9060	9060	9060	0
92	20250516	184200	707883130	9060	9060	9060	9060	1232
93	20250516	184100	707883130	9060	9060	9060	9060	0
94	20250516	184000	707883130	9060	9060	9060	9060	0
95	20250516	183900	707883130	9060	9060	9060	9060	0
96	20250516	183800	707883130	9060	9060	9060	9060	0
97	20250516	183700	707883130	9060	9060	9060	9060	0
98	20250516	183600	707883130	9060	9060	9060	9060	0
99	20250516	183500	707883130	9060	9060	9060	9060	0
100	20250516	183400	707883130	9060	9060	9060	9060	0
101	20250516	183300	707883130	9060	9060	9060	9060	0
102	20250516	183200	707883130	9060	9060	9060	9060	0
103	20250516	183100	707883130	9060	9060	9060	9060	0
104	20250516	183000	707883130	9060	9060	9060	9060	0
105	20250516	182900	707883130	9060	9060	9060	9060	0
106	20250516	182800	707883130	9060	9060	9060	9060	0
107	20250516	182700	707883130	9060	9060	9060	9060	0
108	20250516	182600	707883130	9060	9060	9060	9060	0
109	20250516	182500	707883130	9060	9060	9060	9060	0
110	20250516	182400	707883130	9060	9060	9060	9060	0
111	20250516	182300	707883130	9060	9060	9060	9060	0
112	20250516	182200	707883130	9060	9060	9060	9060	0
113	20250516	182100	707883130	9060	9060	9060	9060	0
114	20250516	182000	707883130	9060	9060	9060	9060	0
115	20250516	181900	707883130	9060	9060	9060	9060	0
116	20250516	181800	707883130	9060	9060	9060	9060	0
117	20250516	181700	707883130	9060	9060	9060	9060	0
118	20250516	181600	707883130	9060	9060	9060	9060	0
119	20250516	181500	707883130	9060	9060	9060	9060	0
120	20250516	181400	707883130	9060	9060	9060	9060	0
121	20250516	181300	707883130	9060	9060	9060	9060	0
122	20250516	181200	707883130	9060	9060	9060	9060	1232
123	20250516	181100	707883130	9060	9060	9060	9060	0
124	20250516	181000	707883130	9060	9060	9060	9060	0
125	20250516	180900	707883130	9060	9060	9060	9060	0
126	20250516	180800	707883130	9060	9060	9060	9060	0
127	20250516	180700	707883130	9060	9060	9060	9060	0
128	20250516	180600	707883130	9060	9060	9060	9060	0
129	20250516	180500	707883130	9060	9060	9060	9060	0
130	20250516	180400	707883130	9060	9060	9060	9060	0
131	20250516	180300	707883130	9060	9060	9060	9060	0
132	20250516	180200	707883130	9060	9060	9060	9060	0
133	20250516	180100	707883130	9060	9060	9060	9060	0
134	20250516	180000	707883130	9060	9060	9060	9060	0
135	20250516	175900	707883130	9060	9060	9060	9060	0
136	20250516	175800	707883130	9060	9060	9060	9060	0
137	20250516	175700	707883130	9060	9060	9060	9060	0
138	20250516	175600	707883130	9060	9060	9060	9060	0
139	20250516	175500	707883130	9060	9060	9060	9060	0
140	20250516	175400	707883130	9060	9060	9060	9060	0
141	20250516	175300	707883130	9060	9060	9060	9060	0
142	20250516	175200	707883130	9060	9060	9060	9060	0
143	20250516	175100	707883130	9060	9060	9060	9060	0
144	20250516	175000	707883130	9060	9060	9060	9060	0
145	20250516	174900	707883130	9060	9060	9060	9060	0
146	20250516	174800	707883130	9060	9060	9060	9060	0
147	20250516	174700	707883130	9060	9060	9060	9060	0
148	20250516	174600	707883130	9060	9060	9060	9060	0
149	20250516	174500	707883130	9060	9060	9060	9060	0
150	20250516	174400	707883130	9060	9060	9060	9060	0
151	20250516	174300	707883130	9060	9060	9060	9060	0
152	20250516	174200	707883130	9060	9060	9060	9060	1232
153	20250516	174100	707883130	9060	9060	9060	9060	0
154	20250516	174000	707883130	9060	9060	9060	9060	0
155	20250516	173900	707883130	9060	9060	9060	9060	0
156	20250516	173800	707883130	9060	9060	9060	9060	0
157	20250516	173700	707883130	9060	9060	9060	9060	0
158	20250516	173600	707883130	9060	9060	9060	9060	0
159	20250516	173500	707883130	9060	9060	9060	9060	0
160	20250516	173400	707883130	9060	9060	9060	9060	0
161	20250516	173300	707883130	9060	9060	9060	9060	0
162	20250516	173200	707883130	9060	9060	9060	9060	0
163	20250516	173100	707883130	9060	9060	9060	9060	0
164	20250516	173000	707883130	9060	9060	9060	9060	0
165	20250516	172900	707883130	9060	9060	9060	9060	0
166	20250516	172800	707883130	9060	9060	9060	9060	0
167	20250516	172700	707883130	9060	9060	9060	9060	0
168	20250516	172600	707883130	9060	9060	9060	9060	0
169	20250516	172500	707883130	9060	9060	9060	9060	0
170	20250516	172400	707883130	9060	9060	9060	9060	0
171	20250516	172300	707883130	9060	9060	9060	9060	0
172	20250516	172200	707883130	9060	9060	9060	9060	0
173	20250516	172100	707883130	9060	9060	9060	9060	0
174	20250516	172000	707883130	9060	9060	9060	9060	0
175	20250516	171900	707883130	9060	9060	9060	9060	0
176	20250516	171800	707883130	9060	9060	9060	9060	0
177	20250516	171700	707883130	9060	9060	9060	9060	0
178	20250516	171600	707883130	9060	9060	9060	9060	0
179	20250516	171500	707883130	9060	9060	9060	9060	0
180	20250516	171400	707883130	9060	9060	9060	9060	0
181	20250516	171300	707883130	9060	9060	9060	9060	0
182	20250516	171200	707883130	9060	9060	9060	9060	1232
183	20250516	171100	707883130	9060	9060	9060	9060	0
184	20250516	171000	707883130	9060	9060	9060	9060	0
185	20250516	170900	707883130	9060	9060	9060	9060	0
186	20250516	170800	707883130	9060	9060	9060	9060	0
187	20250516	170700	707883130	9060	9060	9060	9060	0
188	20250516	170600	707883130	9060	9060	9060	9060	0
189	20250516	170500	707883130	9060	9060	9060	9060	0
190	20250516	170400	707883130	9060	9060	9060	9060	0
191	20250516	170300	707883130	9060	9060	9060	9060	0
192	20250516	170200	707883130	9060	9060	9060	9060	0
193	20250516	170100	707883130	9060	9060	9060	9060	0
194	20250516	170000	707883130	9060	9060	9060	9060	0
195	20250516	165900	707883130	9060	9060	9060	9060	0
196	20250516	165800	707883130	9060	9060	9060	9060	0
197	20250516	165700	707883130	9060	9060	9060	9060	0
198	20250516	165600	707883130	9060	9060	9060	9060	0
199	20250516	165500	707883130	9060	9060	9060	9060	0
200	20250516	165400	707883130	9060	9060	9060	9060	0
201	20250516	165300	707883130	9060	9060	9060	9060	0
202	20250516	165200	707883130	9060	9060	9060	9060	0
203	20250516	165100	707883130	9060	9060	9060	9060	0
204	20250516	165000	707883130	9060	9060	9060	9060	0
205	20250516	164900	707883130	9060	9060	9060	9060	0
206	20250516	164800	707883130	9060	9060	9060	9060	0
207	20250516	164700	707883130	9060	9060	9060	9060	0
208	20250516	164600	707883130	9060	9060	9060	9060	0
209	20250516	164500	707883130	9060	9060	9060	9060	0
210	20250516	164400	707883130	9060	9060	9060	9060	0
211	20250516	164300	707883130	9060	9060	9060	9060	0
212	20250516	164200	707883130	9060	9060	9060	9060	1232
213	20250516	164100	707883130	9060	9060	9060	9060	0
214	20250516	164000	707883130	9060	9060	9060	9060	0
215	20250516	163900	707883130	9060	9060	9060	9060	0
216	20250516	163800	707883130	9060	9060	9060	9060	0
217	20250516	163700	707883130	9060	9060	9060	9060	0
218	20250516	163600	707883130	9060	9060	9060	9060	0
219	20250516	163500	707883130	9060	9060	9060	9060	0
220	20250516	163400	707883130	9060	9060	9060	9060	0
221	20250516	163300	707883130	9060	9060	9060	9060	0
222	20250516	163200	707883130	9060	9060	9060	9060	0
223	20250516	163100	707883130	9060	9060	9060	9060	0
224	20250516	163000	707883130	9060	9060	9060	9060	0
225	20250516	162900	707883130	9060	9060	9060	9060	0
226	20250516	162800	707883130	9060	9060	9060	9060	0
227	20250516	162700	707883130	9060	9060	9060	9060	0
228	20250516	162600	707883130	9060	9060	9060	9060	0
229	20250516	162500	707883130	9060	9060	9060	9060	0
230	20250516	162400	707883130	9060	9060	9060	9060	0
231	20250516	162300	707883130	9060	9060	9060	9060	0
232	20250516	162200	707883130	9060	9060	9060	9060	0
233	20250516	162100	707883130	9060	9060	9060	9060	0
234	20250516	162000	707883130	9060	9060	9060	9060	0
235	20250516	161900	707883130	9060	9060	9060	9060	0
236	20250516	161800	707883130	9060	9060	9060	9060	0
237	20250516	161700	707883130	9060	9060	9060	9060	0
238	20250516	161600	707883130	9060	9060	9060	9060	0
239	20250516	161500	707883130	9060	9060	9060	9060	0
240	20250516	161400	707883130	9060	9060	9060	9060	0
241	20250516	161300	707883130	9060	9060	9060	9060	0
242	20250516	161200	707883130	9060	9060	9060	9060	1232
243	20250516	161100	707883130	9060	9060	9060	9060	0
244	20250516	161000	707883130	9060	9060	9060	9060	0
245	20250516	160900	707883130	9060	9060	9060	9060	0
246	20250516	160800	707883130	9060	9060	9060	9060	0
247	20250516	160700	707883130	9060	9060	9060	9060	0
248	20250516	160600	707883130	9060	9060	9060	9060	0
249	20250516	160500	707883130	9060	9060	9060	9060	0
250	20250516	160400	707883130	9060	9060	9060	9060	0
251	20250516	160300	707883130	9060	9060	9060	9060	0
252	20250516	160200	707883130	9060	9060	9060	9060	0
253	20250516	160100	707883130	9060	9060	9060	9060	0
254	20250516	160000	707883130	9060	9060	9060	9060	0
255	20250516	155900	707883130	9060	9060	9060	9060	0
256	20250516	155800	707883130	9060	9060	9060	9060	0
257	20250516	155700	707883130	9060	9060	9060	9060	0
258	20250516	155600	707883130	9060	9060	9060	9060	0
259	20250516	155500	707883130	9060	9060	9060	9060	0
260	20250516	155400	707883130	9060	9060	9060	9060	0
261	20250516	155300	707883130	9060	9060	9060	9060	0
262	20250516	155200	707883130	9060	9060	9060	9060	0
263	20250516	155100	707883130	9060	9060	9060	9060	0
264	20250516	155000	707883130	9060	9060	9060	9060	0
265	20250516	154900	707883130	9060	9060	9060	9060	0
266	20250516	154800	707883130	9060	9060	9060	9060	0
267	20250516	154700	707883130	9060	9060	9060	9060	0
268	20250516	154600	707883130	9060	9060	9060	9060	0
269	20250516	154500	707883130	9060	9060	9060	9060	0
270	20250516	154400	707883130	9060	9060	9060	9060	0
271	20250516	154300	707883130	9060	9060	9060	9060	0
272	20250516	154200	707883130	9060	9060	9060	9060	1232
273	20250516	154100	707883130	9060	9060	9060	9060	0
274	20250516	154000	707883130	9060	9060	9060	9060	0
275	20250516	153900	707883130	9060	9060	9060	9060	0
276	20250516	153800	707883130	9060	9060	9060	9060	0
277	20250516	153700	707883130	9060	9060	9060	9060	0
278	20250516	153600	707883130	9060	9060	9060	9060	0
279	20250516	153500	707883130	9060	9060	9060	9060	0
280	20250516	153400	707883130	9060	9060	9060	9060	0
281	20250516	153300	707883130	9060	9060	9060	9060	0
282	20250516	153200	707883130	9060	9060	9060	9060	0
283	20250516	153100	707883130	9060	9060	9060	9060	0
284	20250516	153000	707883130	9060	9060	9060	9060	1232
285	20250516	152900	696721210	9070	9070	9070	9070	0
286	20250516	152800	696721210	9070	9070	9070	9070	0
287	20250516	152700	696721210	9070	9070	9070	9070	0
288	20250516	152600	696721210	9070	9070	9070	9070	0
289	20250516	152500	696721210	9070	9070	9070	9070	0
290	20250516	152400	696721210	9070	9070	9070	9070	0
291	20250516	152300	696721210	9070	9070	9070	9070	0
292	20250516	152200	696721210	9070	9070	9070	9070	0
293	20250516	152100	696721210	9070	9070	9070	9070	0
294	20250516	152000	696721210	9070	9070	9070	9070	0
295	20250516	151900	696721210	9070	9060	9070	9060	112
296	20250516	151800	695706480	9060	9060	9060	9060	60
297	20250516	151700	695162880	9060	9060	9060	9060	8
298	20250516	151600	695090400	9060	9060	9060	9060	4
299	20250516	151500	695054160	9050	9050	9050	9050	498
300	20250516	151400	690547260	9060	9060	9060	9060	4
301	20250516	151300	690511020	9060	9060	9060	9060	52
302	20250516	151200	690039900	9060	9060	9070	9060	681
303	20250516	151100	683866480	9060	9060	9060	9060	52
304	20250516	151000	683395360	9050	9050	9050	9050	100
305	20250516	150900	682490360	9060	9060	9060	9060	1
306	20250516	150800	682481300	9060	9050	9060	9050	33
307	20250516	150700	682182620	9060	9060	9060	9060	1
308	20250516	150600	682173560	9050	9060	9060	9050	87
309	20250516	150500	681386100	9060	9060	9060	9060	130
310	20250516	150400	680208300	9050	9060	9060	9050	173
311	20250516	150300	678642640	9060	9060	9060	9060	51
312	20250516	150200	678180580	9060	9060	9060	9060	8
313	20250516	150100	678108100	9060	9070	9070	9060	906
314	20250516	150000	669896290	9080	9080	9080	9080	129
315	20250516	145900	668724970	9080	9080	9080	9080	246
316	20250516	145800	666491290	9080	9080	9080	9080	4
317	20250516	145700	666454970	9070	9070	9070	9070	0
318	20250516	145600	666454970	9070	9070	9070	9070	0
319	20250516	145500	666454970	9070	9070	9070	9070	64
320	20250516	145400	665874490	9080	9080	9090	9080	792
321	20250516	145300	658678540	9080	9080	9080	9080	115
322	20250516	145200	657634340	9080	9080	9080	9080	2
323	20250516	145100	657616180	9080	9080	9080	9080	396
324	20250516	145000	654020500	9080	9080	9080	9080	68
325	20250516	144900	653403060	9080	9080	9080	9080	2
326	20250516	144800	653384900	9080	9080	9080	9080	183
327	20250516	144700	651723260	9090	9090	9090	9090	0
328	20250516	144600	651723260	9090	9100	9100	9090	130
329	20250516	144500	650540910	9100	9100	9100	9100	0
330	20250516	144400	650540910	9100	9100	9100	9100	1
331	20250516	144300	650531810	9090	9090	9090	9090	0
332	20250516	144200	650531810	9090	9090	9090	9090	68
333	20250516	144100	649913690	9090	9090	9090	9090	0
334	20250516	144000	649913690	9090	9090	9090	9090	0
335	20250516	143900	649913690	9090	9090	9090	9090	0
336	20250516	143800	649913690	9090	9090	9090	9090	66
337	20250516	143700	649313750	9090	9090	9090	9090	0
338	20250516	143600	649313750	9090	9090	9090	9090	0
339	20250516	143500	649313750	9090	9090	9090	9090	100
340	20250516	143400	648404750	9090	9090	9090	9090	0
341	20250516	143300	648404750	9090	9090	9090	9090	79
342	20250516	143200	647686640	9090	9090	9090	9090	0
343	20250516	143100	647686640	9090	9090	9090	9090	10
344	20250516	143000	647595740	9100	9090	9100	9090	95
345	20250516	142900	646732180	9070	9070	9070	9070	0
346	20250516	142800	646732180	9070	9070	9070	9070	288
347	20250516	142700	644120020	9090	9090	9090	9090	65
348	20250516	142600	643529170	9090	9090	9090	9090	1
349	20250516	142500	643520080	9090	9090	9090	9090	66
350	20250516	142400	642920140	9090	9090	9090	9090	0
351	20250516	142300	642920140	9090	9090	9090	9090	1
352	20250516	142200	642911050	9080	9080	9080	9080	67
353	20250516	142100	642302690	9100	9070	9100	9070	3
354	20250516	142000	642275430	9080	9090	9090	9080	179
355	20250516	141900	640650080	9080	9080	9080	9080	7
356	20250516	141800	640586520	9080	9080	9080	9080	400
357	20250516	141700	636954520	9090	9090	9090	9090	65
358	20250516	141600	636363670	9090	9090	9090	9090	179
359	20250516	141500	634736560	9090	9090	9090	9090	0
360	20250516	141400	634736560	9090	9090	9090	9090	200
361	20250516	141300	632918560	9090	9080	9090	9080	708
362	20250516	141200	626489440	9090	9090	9090	9090	65
363	20250516	141100	625898590	9090	9090	9090	9090	10
364	20250516	141000	625807690	9090	9090	9090	9080	176
365	20250516	140900	624208010	9100	9100	9100	9100	66
366	20250516	140800	623607410	9100	9100	9100	9100	1
367	20250516	140700	623598310	9090	9090	9090	9090	779
368	20250516	140600	616517200	9090	9090	9090	9090	7
369	20250516	140500	616453570	9090	9090	9090	9090	0
370	20250516	140400	616453570	9090	9090	9090	9090	65
371	20250516	140300	615862720	9090	9090	9090	9090	0
372	20250516	140200	615862720	9090	9080	9090	9080	505
373	20250516	140100	611272320	9080	9080	9080	9080	139
374	20250516	140000	610010200	9080	9080	9090	9080	287
375	20250516	135900	607402000	9080	9070	9080	9070	80
376	20250516	135800	606675740	9070	9070	9070	9070	41
377	20250516	135700	606303870	9080	9080	9080	9080	209
378	20250516	135600	604406150	9080	9080	9090	9070	247
379	20250516	135500	602161530	9070	9070	9080	9070	73
380	20250516	135400	601499400	9080	9080	9080	9070	116
381	20250516	135300	600446530	9070	9080	9080	9070	158
382	20250516	135200	599013410	9070	9070	9080	9070	66
383	20250516	135100	598414690	9070	9070	9070	9070	101
384	20250516	135000	597498620	9070	9070	9070	9070	42
385	20250516	134900	597117680	9070	9070	9080	9070	57
386	20250516	134800	596600680	9070	9070	9080	9070	42
387	20250516	134700	596219730	9070	9070	9070	9070	42
388	20250516	134600	595838790	9070	9070	9070	9070	42
389	20250516	134500	595457850	9070	9070	9070	9070	55
390	20250516	134400	594959000	9070	9070	9070	9070	55
391	20250516	134300	594460150	9080	9070	9090	9070	117
392	20250516	134200	593397290	9080	9080	9080	9080	43
393	20250516	134100	593006850	9080	9080	9080	9080	42
394	20250516	134000	592625490	9080	9080	9080	9080	42
395	20250516	133900	592244130	9080	9080	9090	9080	602
396	20250516	133800	586772500	9090	9080	9090	9080	43
397	20250516	133700	586382050	9080	9080	9080	9080	173
398	20250516	133600	584811210	9080	9080	9080	9080	41
399	20250516	133500	584438930	9080	9080	9080	9080	56
400	20250516	133400	583930450	9080	9080	9080	9080	42
401	20250516	133300	583549090	9080	9080	9080	9080	41
402	20250516	133200	583176810	9080	9080	9080	9080	56
403	20250516	133100	582668330	9080	9080	9090	9080	34
404	20250516	133000	582359590	9090	9090	9090	9090	163
405	20250516	132900	580877920	9090	9090	9090	9090	34
406	20250516	132800	580568860	9090	9090	9090	9090	34
407	20250516	132700	580259800	9090	9090	9090	9090	21
408	20250516	132600	580068910	9090	9090	9090	9090	14
409	20250516	132500	579941650	9100	9090	9100	9090	79
410	20250516	132400	579222890	9090	9090	9090	9090	14
411	20250516	132300	579095630	9090	9090	9090	9090	15
412	20250516	132200	578959280	9100	9100	9100	9090	146
413	20250516	132100	577630820	9100	9100	9100	9090	17
414	20250516	132000	577476260	9100	9090	9100	9090	445
415	20250516	131900	573431190	9090	9080	9090	9080	89
416	20250516	131800	572622390	9080	9080	9080	9080	14
417	20250516	131700	572495270	9080	9090	9090	9080	51
418	20250516	131600	572031820	9080	9080	9080	9080	14
419	20250516	131500	571904700	9080	9090	9090	9080	26
420	20250516	131400	571668500	9080	9080	9080	9080	22
421	20250516	131300	571468740	9080	9080	9080	9080	17
422	20250516	131200	571314380	9080	9090	9090	9080	61
423	20250516	131100	570760030	9080	9080	9080	9080	22
424	20250516	131000	570560270	9080	9080	9080	9080	15
425	20250516	130900	570424070	9080	9080	9080	9080	28
426	20250516	130800	570169830	9080	9080	9080	9080	14
427	20250516	130700	570042710	9080	9080	9080	9080	14
428	20250516	130600	569915590	9080	9080	9080	9080	14
429	20250516	130500	569788470	9080	9090	9090	9080	36
430	20250516	130400	569461370	9080	9080	9080	9080	14
431	20250516	130300	569334250	9090	9090	9090	9090	37
432	20250516	130200	568997920	9090	9100	9100	9090	87
433	20250516	130100	568206440	9100	9090	9100	9090	103
434	20250516	130000	567270160	9090	9090	9090	9090	14
435	20250516	125900	567142900	9090	9090	9090	9090	15
436	20250516	125800	567006550	9090	9090	9090	9090	14
437	20250516	125700	566879290	9100	9100	9100	9090	16
438	20250516	125600	566733830	9100	9100	9100	9090	82
439	20250516	125500	565987770	9100	9100	9100	9090	16
440	20250516	125400	565842310	9100	9100	9100	9100	65
441	20250516	125300	565250810	9090	9090	9090	9090	14
442	20250516	125200	565123550	9090	9090	9090	9090	14
443	20250516	125100	564996290	9090	9090	9090	9090	42
444	20250516	125000	564614510	9090	9090	9090	9090	89
445	20250516	124900	563805500	9090	9100	9100	9090	79
446	20250516	124800	563086740	9090	9090	9090	9090	14
447	20250516	124700	562959480	9100	9090	9100	9090	62
448	20250516	124600	562395800	9090	9090	9090	9090	32
449	20250516	124500	562104920	9080	9080	9080	9080	22
450	20250516	124400	561905160	9080	9080	9080	9080	14
451	20250516	124300	561778040	9080	9080	9080	9080	22
452	20250516	124200	561578280	9080	9080	9080	9080	36
453	20250516	124100	561251400	9090	9080	9090	9080	80
454	20250516	124000	560524340	9080	9080	9080	9080	22
455	20250516	123900	560324580	9090	9080	9090	9080	15
456	20250516	123800	560188370	9090	9080	9090	9080	88
457	20250516	123700	559388670	9090	9090	9090	9080	17
458	20250516	123600	559234280	9090	9090	9090	9080	158
459	20250516	123500	557798310	9090	9090	9090	9080	17
460	20250516	123400	557643920	9080	9080	9080	9080	15
461	20250516	123300	557507720	9090	9080	9090	9080	165
462	20250516	123200	556008870	9080	9090	9090	9080	15
463	20250516	123100	555872660	9090	9090	9090	9080	17
464	20250516	123000	555718270	9090	9090	9090	9080	25
465	20250516	122900	555491240	9090	9090	9090	9080	17
466	20250516	122800	555336850	9090	9080	9090	9080	21
467	20250516	122700	555146150	9080	9090	9100	9080	735
468	20250516	122600	548459370	9080	9080	9090	9080	115
469	20250516	122500	547415160	9080	9080	9080	9080	19
470	20250516	122400	547242640	9070	9070	9070	9070	28
471	20250516	122300	546988680	9070	9090	9090	9070	84
472	20250516	122200	546225500	9090	9070	9090	9060	2923
473	20250516	122100	519694270	9060	9070	9070	9060	17
474	20250516	122000	519540220	9060	9060	9070	9060	259
475	20250516	121900	517192350	9060	9060	9060	9060	607
476	20250516	121800	511692930	9060	9060	9060	9060	20
477	20250516	121700	511511730	9060	9060	9060	9060	569
478	20250516	121600	506356590	9060	9070	9070	9060	291
479	20250516	121500	503717360	9060	9070	9070	9060	80
480	20250516	121400	502991900	9060	9060	9070	9060	61
481	20250516	121300	502438910	9060	9060	9060	9060	26
482	20250516	121200	502203350	9050	9050	9050	9050	28
483	20250516	121100	501949950	9060	9060	9060	9060	719
484	20250516	121000	495435810	9060	9070	9070	9060	262
485	20250516	120900	493061440	9060	9060	9070	9060	1164
486	20250516	120800	482511940	9060	9060	9060	9050	53
487	20250516	120700	482031980	9060	9050	9060	9050	79
488	20250516	120600	481316380	9060	9060	9060	9060	165
489	20250516	120500	479821480	9070	9070	9070	9060	115
490	20250516	120400	478778570	9060	9060	9060	9060	14
491	20250516	120300	478651730	9060	9055	9060	9055	381
492	20250516	120200	475199935	9060	9050	9060	9050	12
493	20250516	120100	475091325	9070	9050	9070	9050	533
494	20250516	120000	470257365	9050	9050	9060	9050	97
495	20250516	115900	469379505	9050	9060	9060	9050	36
496	20250516	115800	469053595	9060	9050	9060	9050	300
497	20250516	115700	466335680	9050	9060	9060	9050	462
498	20250516	115600	462153730	9060	9050	9060	9050	28
499	20250516	115500	461900280	9050	9060	9060	9050	42
500	20250516	115400	461519980	9060	9060	9060	9050	236
501	20250516	115300	459382040	9050	9060	9060	9050	28
502	20250516	115200	459128500	9050	9060	9060	9050	173
503	20250516	115100	457561340	9050	9050	9060	9050	199
504	20250516	115000	455759620	9050	9060	9060	9050	24
505	20250516	114900	455542400	9050	9060	9060	9050	28
506	20250516	114800	455288940	9050	9050	9050	9050	23
507	20250516	114700	455080790	9050	9050	9050	9050	38
508	20250516	114600	454736890	9050	9050	9050	9040	671
509	20250516	114500	448665560	9050	9050	9050	9040	25
510	20250516	114400	448439530	9050	9050	9050	9040	236
511	20250516	114300	446303870	9050	9050	9050	9040	106
512	20250516	114200	445344790	9040	9040	9040	9040	22
513	20250516	114100	445145910	9040	9040	9040	9040	14
514	20250516	114000	445019350	9050	9040	9050	9040	26
515	20250516	113900	444784270	9040	9040	9040	9040	42
516	20250516	113800	444404590	9030	9020	9030	9020	776
517	20250516	113700	437397480	9020	9030	9030	9020	28
518	20250516	113600	437144790	9030	9020	9030	9020	92
519	20250516	113500	436314250	9030	9030	9030	9020	25
520	20250516	113400	436088640	9020	9030	9030	9020	25
521	20250516	113300	435863090	9030	9030	9030	9020	148
522	20250516	113200	434526790	9020	9030	9030	9020	49
523	20250516	113100	434084570	9030	9020	9030	9020	46
524	20250516	113000	433669600	9020	9020	9020	9010	32
525	20250516	112900	433381140	9010	9010	9010	9010	27
526	20250516	112800	433137870	9010	9010	9010	9010	33
527	20250516	112700	432840540	9010	9010	9010	9010	22
528	20250516	112600	432642320	9010	9010	9010	9010	26
529	20250516	112500	432408060	9010	9010	9010	9000	570
530	20250516	112400	427272460	9010	9010	9010	9010	303
531	20250516	112300	424542430	9020	9030	9030	9010	3404
532	20250516	112200	393844410	9030	9030	9030	9030	495
533	20250516	112100	389374560	9030	9040	9040	9030	98
534	20250516	112000	388488780	9040	9040	9040	9040	41
535	20250516	111900	388118140	9040	9040	9040	9030	66
536	20250516	111800	387521640	9030	9040	9040	9030	79
537	20250516	111700	386807620	9040	9050	9050	9040	234
538	20250516	111600	384692240	9040	9040	9040	9040	14
539	20250516	111500	384565680	9050	9040	9050	9040	69
540	20250516	111400	383941910	9040	9050	9050	9040	338
541	20250516	111300	380886380	9050	9040	9050	9040	17
542	20250516	111200	380732670	9060	9050	9060	9040	509
543	20250516	111100	376124380	9040	9040	9040	9040	14
544	20250516	111000	375997820	9040	9040	9040	9040	14
545	20250516	110900	375871260	9040	9040	9040	9040	99
546	20250516	110800	374976300	9040	9040	9040	9040	14
547	20250516	110700	374849740	9040	9040	9040	9040	14
548	20250516	110600	374723180	9040	9040	9040	9040	14
549	20250516	110500	374596620	9050	9050	9050	9040	99
550	20250516	110400	373700810	9050	9060	9060	9050	2782
551	20250516	110300	348522710	9060	9060	9060	9060	970
552	20250516	110200	339734510	9060	9070	9070	9060	80
553	20250516	110100	339009060	9060	9070	9070	9060	220
554	20250516	110000	337013800	9070	9070	9070	9070	14
555	20250516	105900	336886820	9070	9070	9070	9070	15
556	20250516	105800	336750770	9080	9070	9080	9070	18
557	20250516	105700	336587500	9070	9070	9070	9070	37
558	20250516	105600	336251910	9070	9060	9070	9050	99
559	20250516	105500	335354990	9060	9060	9060	9050	24
560	20250516	105400	335137690	9050	9060	9060	9050	476
561	20250516	105300	330825510	9060	9060	9070	9060	42
562	20250516	105200	330444980	9060	9060	9060	9060	36
563	20250516	105100	330118820	9060	9050	9060	9050	147
564	20250516	105000	328787140	9060	9050	9060	9050	20
565	20250516	104900	328606130	9050	9050	9050	9050	14
566	20250516	104800	328479430	9050	9040	9050	9040	30
567	20250516	104700	328208210	9030	9030	9030	9030	0
568	20250516	104600	328208210	9030	9050	9050	9030	780
569	20250516	104500	321155520	9050	9050	9050	9030	753
570	20250516	104400	314347270	9040	9050	9050	9040	380
571	20250516	104300	310908500	9050	9050	9050	9050	31
572	20250516	104200	310627950	9050	9050	9050	9040	375
573	20250516	104100	307234420	9060	9050	9060	9050	79
574	20250516	104000	306518820	9050	9050	9050	9050	14
575	20250516	103900	306392120	9050	9050	9050	9050	14
576	20250516	103800	306265420	9050	9050	9050	9050	15
577	20250516	103700	306129670	9050	9050	9050	9050	24
578	20250516	103600	305912470	9060	9050	9060	9050	102
579	20250516	103500	304988490	9050	9050	9050	9050	49
580	20250516	103400	304545040	9050	9060	9060	9050	42
581	20250516	103300	304164930	9060	9050	9060	9050	209
582	20250516	103200	302271530	9060	9050	9060	9050	45
583	20250516	103100	301864250	9050	9070	9070	9050	127
584	20250516	103000	300712820	9070	9070	9080	9050	370
585	20250516	102900	297357210	9060	9070	9090	9060	119
586	20250516	102800	296278320	9080	9070	9090	9070	107
587	20250516	102700	295306970	9050	9050	9060	9040	486
588	20250516	102600	290905110	9040	9040	9040	9040	29
589	20250516	102500	290642950	9050	9040	9050	9030	129
590	20250516	102400	289475920	9040	9040	9050	9040	195
591	20250516	102300	287713100	9050	9030	9050	9030	301
592	20250516	102200	284992160	9040	9040	9040	9030	96
593	20250516	102100	284124400	9040	9040	9040	9040	61
594	20250516	102000	283572960	9040	9040	9050	9040	704
595	20250516	101900	277204390	9040	9030	9040	9030	437
596	20250516	101800	273254310	9030	9030	9040	9030	544
597	20250516	101700	268341980	9040	9050	9050	9030	1542
598	20250516	101600	254402960	9050	9060	9060	9040	448
599	20250516	101500	250348760	9060	9050	9060	9050	190
600	20250516	101400	248628710	9060	9050	9060	9050	674
601	20250516	101300	242522810	9060	9060	9060	9050	333
602	20250516	101200	239506800	9060	9050	9060	9050	411
603	20250516	101100	235786270	9050	9060	9060	9050	509
604	20250516	101000	231179770	9060	9070	9070	9050	850
605	20250516	100900	223480390	9070	9070	9070	9060	22
606	20250516	100800	223281050	9060	9060	9060	9060	15
607	20250516	100700	223145150	9060	9070	9070	9060	78
608	20250516	100600	222437830	9070	9060	9070	9050	339
609	20250516	100500	219366500	9050	9050	9060	9040	243
610	20250516	100400	217166940	9050	9040	9050	9040	137
611	20250516	100300	215927810	9040	9050	9050	9040	29
612	20250516	100200	215665510	9040	9050	9060	9040	239
613	20250516	100100	213502460	9050	9050	9050	9040	71
614	20250516	100000	212859960	9040	9050	9060	9040	284
615	20250516	095900	210290320	9040	9050	9050	9040	204
616	20250516	095800	208445030	9040	9040	9040	9040	92
617	20250516	095700	207613350	9050	9040	9050	9040	19
618	20250516	095600	207441540	9040	9050	9060	9040	393
619	20250516	095500	203885900	9050	9080	9080	9030	4329
620	20250516	095400	164700320	9070	9080	9080	9070	136
621	20250516	095300	163466200	9080	9070	9080	9070	80
622	20250516	095200	162740570	9080	9070	9080	9070	26
623	20250516	095100	162504640	9080	9080	9080	9070	101
624	20250516	095000	161588220	9070	9070	9070	9060	554
625	20250516	094900	156563580	9080	9090	9090	9070	512
626	20250516	094800	151915650	9090	9090	9090	9080	134
627	20250516	094700	150698480	9090	9090	9100	9090	102
628	20250516	094600	149771290	9100	9110	9110	9080	1496
629	20250516	094500	136173470	9110	9110	9110	9100	120
630	20250516	094400	135081340	9110	9110	9110	9100	34
631	20250516	094300	134771880	9110	9110	9120	9090	92
632	20250516	094200	133934700	9110	9100	9110	9100	541
633	20250516	094100	129006540	9100	9110	9110	9090	29
634	20250516	094000	128742840	9110	9110	9110	9090	137
635	20250516	093900	127495850	9110	9100	9110	9100	73
636	20250516	093800	126831490	9100	9110	9110	9100	6
637	20250516	093700	126776880	9110	9110	9120	9090	190
638	20250516	093600	125047380	9100	9110	9110	9100	114
639	20250516	093500	124009420	9120	9110	9120	9110	39
640	20250516	093400	123654040	9100	9120	9120	9100	98
641	20250516	093300	122761780	9110	9100	9110	9090	185
642	20250516	093200	121078780	9110	9120	9120	9110	427
643	20250516	093100	117188780	9110	9110	9120	9100	162
644	20250516	093000	115713340	9110	9110	9120	9110	38
645	20250516	092900	115367140	9120	9120	9120	9110	87
646	20250516	092800	114574040	9120	9130	9130	9100	154
647	20250516	092700	113171390	9130	9120	9130	9110	900
648	20250516	092600	104972120	9120	9130	9140	9120	127
649	20250516	092500	103813500	9130	9130	9130	9120	137
650	20250516	092400	102563960	9130	9140	9140	9120	551
651	20250516	092300	97538660	9140	9140	9140	9120	699
652	20250516	092200	91157370	9140	9170	9170	9140	869
653	20250516	092100	83211620	9160	9160	9160	9160	17
654	20250516	092000	83055900	9160	9150	9160	9150	173
655	20250516	091900	81472930	9160	9160	9160	9150	62
656	20250516	091800	80905430	9160	9150	9160	9150	28
657	20250516	091700	80649220	9160	9160	9160	9150	310
658	20250516	091600	77812690	9160	9150	9160	9150	193
659	20250516	091500	76045730	9150	9160	9160	9150	40
660	20250516	091400	75679440	9150	9150	9150	9150	247
661	20250516	091300	73419390	9160	9160	9160	9160	207
662	20250516	091200	71523270	9160	9160	9160	9160	22
663	20250516	091100	71321750	9170	9180	9180	9160	342
664	20250516	091000	68188670	9180	9180	9180	9180	0
665	20250516	090900	68188670	9180	9180	9180	9180	5
666	20250516	090800	68142770	9190	9190	9190	9170	54
667	20250516	090700	67647290	9190	9210	9210	9190	991
668	20250516	090600	58528070	9220	9220	9220	9220	1
669	20250516	090500	58518850	9210	9220	9220	9210	4
670	20250516	090400	58482000	9210	9200	9210	9200	109
671	20250516	090300	57478340	9200	9180	9200	9180	169
672	20250516	090200	55924870	9150	9190	9190	9150	350
673	20250516	090100	52708770	9140	9220	9220	9140	5632
674	20250516	090000	929610	9220	9180	9220	9180	101