KissMeData/373170/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	210400	241090075	9240	9240	9240	9240	2144
3	20250514	210300	241090075	9240	9240	9240	9240	0
4	20250514	210200	241090075	9240	9240	9240	9240	0
5	20250514	210100	241090075	9240	9240	9240	9240	0
6	20250514	210000	241090075	9240	9240	9240	9240	0
7	20250514	205900	241090075	9240	9240	9240	9240	0
8	20250514	205800	241090075	9240	9240	9240	9240	0
9	20250514	205700	241090075	9240	9240	9240	9240	0
10	20250514	205600	241090075	9240	9240	9240	9240	0
11	20250514	205500	241090075	9240	9240	9240	9240	0
12	20250514	205400	241090075	9240	9240	9240	9240	0
13	20250514	205300	241090075	9240	9240	9240	9240	0
14	20250514	205200	241090075	9240	9240	9240	9240	0
15	20250514	205100	241090075	9240	9240	9240	9240	0
16	20250514	205000	241090075	9240	9240	9240	9240	0
17	20250514	204900	241090075	9240	9240	9240	9240	0
18	20250514	204800	241090075	9240	9240	9240	9240	0
19	20250514	204700	241090075	9240	9240	9240	9240	0
20	20250514	204600	241090075	9240	9240	9240	9240	0
21	20250514	204500	241090075	9240	9240	9240	9240	0
22	20250514	204400	241090075	9240	9240	9240	9240	0
23	20250514	204300	241090075	9240	9240	9240	9240	0
24	20250514	204200	241090075	9240	9240	9240	9240	0
25	20250514	204100	241090075	9240	9240	9240	9240	0
26	20250514	204000	241090075	9240	9240	9240	9240	0
27	20250514	203900	241090075	9240	9240	9240	9240	0
28	20250514	203800	241090075	9240	9240	9240	9240	0
29	20250514	203700	241090075	9240	9240	9240	9240	0
30	20250514	203600	241090075	9240	9240	9240	9240	0
31	20250514	203500	241090075	9240	9240	9240	9240	0
32	20250514	203400	241090075	9240	9240	9240	9240	2144
33	20250514	203300	241090075	9240	9240	9240	9240	0
34	20250514	203200	241090075	9240	9240	9240	9240	0
35	20250514	203100	241090075	9240	9240	9240	9240	0
36	20250514	203000	241090075	9240	9240	9240	9240	0
37	20250514	202900	241090075	9240	9240	9240	9240	0
38	20250514	202800	241090075	9240	9240	9240	9240	0
39	20250514	202700	241090075	9240	9240	9240	9240	0
40	20250514	202600	241090075	9240	9240	9240	9240	0
41	20250514	202500	241090075	9240	9240	9240	9240	0
42	20250514	202400	241090075	9240	9240	9240	9240	0
43	20250514	202300	241090075	9240	9240	9240	9240	0
44	20250514	202200	241090075	9240	9240	9240	9240	0
45	20250514	202100	241090075	9240	9240	9240	9240	0
46	20250514	202000	241090075	9240	9240	9240	9240	0
47	20250514	201900	241090075	9240	9240	9240	9240	0
48	20250514	201800	241090075	9240	9240	9240	9240	0
49	20250514	201700	241090075	9240	9240	9240	9240	0
50	20250514	201600	241090075	9240	9240	9240	9240	0
51	20250514	201500	241090075	9240	9240	9240	9240	0
52	20250514	201400	241090075	9240	9240	9240	9240	0
53	20250514	201300	241090075	9240	9240	9240	9240	0
54	20250514	201200	241090075	9240	9240	9240	9240	0
55	20250514	201100	241090075	9240	9240	9240	9240	0
56	20250514	201000	241090075	9240	9240	9240	9240	0
57	20250514	200900	241090075	9240	9240	9240	9240	0
58	20250514	200800	241090075	9240	9240	9240	9240	0
59	20250514	200700	241090075	9240	9240	9240	9240	0
60	20250514	200600	241090075	9240	9240	9240	9240	0
61	20250514	200500	241090075	9240	9240	9240	9240	0
62	20250514	200400	241090075	9240	9240	9240	9240	2144
63	20250514	200300	241090075	9240	9240	9240	9240	0
64	20250514	200200	241090075	9240	9240	9240	9240	0
65	20250514	200100	241090075	9240	9240	9240	9240	0
66	20250514	200000	241090075	9240	9240	9240	9240	0
67	20250514	195900	241090075	9240	9240	9240	9240	0
68	20250514	195800	241090075	9240	9240	9240	9240	0
69	20250514	195700	241090075	9240	9240	9240	9240	0
70	20250514	195600	241090075	9240	9240	9240	9240	0
71	20250514	195500	241090075	9240	9240	9240	9240	0
72	20250514	195400	241090075	9240	9240	9240	9240	0
73	20250514	195300	241090075	9240	9240	9240	9240	0
74	20250514	195200	241090075	9240	9240	9240	9240	0
75	20250514	195100	241090075	9240	9240	9240	9240	0
76	20250514	195000	241090075	9240	9240	9240	9240	0
77	20250514	194900	241090075	9240	9240	9240	9240	0
78	20250514	194800	241090075	9240	9240	9240	9240	0
79	20250514	194700	241090075	9240	9240	9240	9240	0
80	20250514	194600	241090075	9240	9240	9240	9240	0
81	20250514	194500	241090075	9240	9240	9240	9240	0
82	20250514	194400	241090075	9240	9240	9240	9240	0
83	20250514	194300	241090075	9240	9240	9240	9240	0
84	20250514	194200	241090075	9240	9240	9240	9240	0
85	20250514	194100	241090075	9240	9240	9240	9240	0
86	20250514	194000	241090075	9240	9240	9240	9240	0
87	20250514	193900	241090075	9240	9240	9240	9240	0
88	20250514	193800	241090075	9240	9240	9240	9240	0
89	20250514	193700	241090075	9240	9240	9240	9240	0
90	20250514	193600	241090075	9240	9240	9240	9240	0
91	20250514	193500	241090075	9240	9240	9240	9240	0
92	20250514	193400	241090075	9240	9240	9240	9240	2144
93	20250514	193300	241090075	9240	9240	9240	9240	0
94	20250514	193200	241090075	9240	9240	9240	9240	0
95	20250514	193100	241090075	9240	9240	9240	9240	0
96	20250514	193000	241090075	9240	9240	9240	9240	0
97	20250514	192900	241090075	9240	9240	9240	9240	0
98	20250514	192800	241090075	9240	9240	9240	9240	0
99	20250514	192700	241090075	9240	9240	9240	9240	0
100	20250514	192600	241090075	9240	9240	9240	9240	0
101	20250514	192500	241090075	9240	9240	9240	9240	0
102	20250514	192400	241090075	9240	9240	9240	9240	0
103	20250514	192300	241090075	9240	9240	9240	9240	0
104	20250514	192200	241090075	9240	9240	9240	9240	0
105	20250514	192100	241090075	9240	9240	9240	9240	0
106	20250514	192000	241090075	9240	9240	9240	9240	0
107	20250514	191900	241090075	9240	9240	9240	9240	0
108	20250514	191800	241090075	9240	9240	9240	9240	0
109	20250514	191700	241090075	9240	9240	9240	9240	0
110	20250514	191600	241090075	9240	9240	9240	9240	0
111	20250514	191500	241090075	9240	9240	9240	9240	0
112	20250514	191400	241090075	9240	9240	9240	9240	0
113	20250514	191300	241090075	9240	9240	9240	9240	0
114	20250514	191200	241090075	9240	9240	9240	9240	0
115	20250514	191100	241090075	9240	9240	9240	9240	0
116	20250514	191000	241090075	9240	9240	9240	9240	0
117	20250514	190900	241090075	9240	9240	9240	9240	0
118	20250514	190800	241090075	9240	9240	9240	9240	0
119	20250514	190700	241090075	9240	9240	9240	9240	0
120	20250514	190600	241090075	9240	9240	9240	9240	0
121	20250514	190500	241090075	9240	9240	9240	9240	0
122	20250514	190400	241090075	9240	9240	9240	9240	2144
123	20250514	190300	241090075	9240	9240	9240	9240	0
124	20250514	190200	241090075	9240	9240	9240	9240	0
125	20250514	190100	241090075	9240	9240	9240	9240	0
126	20250514	190000	241090075	9240	9240	9240	9240	0
127	20250514	185900	241090075	9240	9240	9240	9240	0
128	20250514	185800	241090075	9240	9240	9240	9240	0
129	20250514	185700	241090075	9240	9240	9240	9240	0
130	20250514	185600	241090075	9240	9240	9240	9240	0
131	20250514	185500	241090075	9240	9240	9240	9240	0
132	20250514	185400	241090075	9240	9240	9240	9240	0
133	20250514	185300	241090075	9240	9240	9240	9240	0
134	20250514	185200	241090075	9240	9240	9240	9240	0
135	20250514	185100	241090075	9240	9240	9240	9240	0
136	20250514	185000	241090075	9240	9240	9240	9240	0
137	20250514	184900	241090075	9240	9240	9240	9240	0
138	20250514	184800	241090075	9240	9240	9240	9240	0
139	20250514	184700	241090075	9240	9240	9240	9240	0
140	20250514	184600	241090075	9240	9240	9240	9240	0
141	20250514	184500	241090075	9240	9240	9240	9240	0
142	20250514	184400	241090075	9240	9240	9240	9240	0
143	20250514	184300	241090075	9240	9240	9240	9240	0
144	20250514	184200	241090075	9240	9240	9240	9240	0
145	20250514	184100	241090075	9240	9240	9240	9240	0
146	20250514	184000	241090075	9240	9240	9240	9240	0
147	20250514	183900	241090075	9240	9240	9240	9240	0
148	20250514	183800	241090075	9240	9240	9240	9240	0
149	20250514	183700	241090075	9240	9240	9240	9240	0
150	20250514	183600	241090075	9240	9240	9240	9240	0
151	20250514	183500	241090075	9240	9240	9240	9240	0
152	20250514	183400	241090075	9240	9240	9240	9240	2144
153	20250514	183300	241090075	9240	9240	9240	9240	0
154	20250514	183200	241090075	9240	9240	9240	9240	0
155	20250514	183100	241090075	9240	9240	9240	9240	0
156	20250514	183000	241090075	9240	9240	9240	9240	0
157	20250514	182900	241090075	9240	9240	9240	9240	0
158	20250514	182800	241090075	9240	9240	9240	9240	0
159	20250514	182700	241090075	9240	9240	9240	9240	0
160	20250514	182600	241090075	9240	9240	9240	9240	0
161	20250514	182500	241090075	9240	9240	9240	9240	0
162	20250514	182400	241090075	9240	9240	9240	9240	0
163	20250514	182300	241090075	9240	9240	9240	9240	0
164	20250514	182200	241090075	9240	9240	9240	9240	0
165	20250514	182100	241090075	9240	9240	9240	9240	0
166	20250514	182000	241090075	9240	9240	9240	9240	0
167	20250514	181900	241090075	9240	9240	9240	9240	0
168	20250514	181800	241090075	9240	9240	9240	9240	0
169	20250514	181700	241090075	9240	9240	9240	9240	0
170	20250514	181600	241090075	9240	9240	9240	9240	0
171	20250514	181500	241090075	9240	9240	9240	9240	0
172	20250514	181400	241090075	9240	9240	9240	9240	0
173	20250514	181300	241090075	9240	9240	9240	9240	0
174	20250514	181200	241090075	9240	9240	9240	9240	0
175	20250514	181100	241090075	9240	9240	9240	9240	0
176	20250514	181000	241090075	9240	9240	9240	9240	0
177	20250514	180900	241090075	9240	9240	9240	9240	0
178	20250514	180800	241090075	9240	9240	9240	9240	0
179	20250514	180700	241090075	9240	9240	9240	9240	0
180	20250514	180600	241090075	9240	9240	9240	9240	0
181	20250514	180500	241090075	9240	9240	9240	9240	0
182	20250514	180400	241090075	9240	9240	9240	9240	2144
183	20250514	180300	241090075	9240	9240	9240	9240	0
184	20250514	180200	241090075	9240	9240	9240	9240	0
185	20250514	180100	241090075	9240	9240	9240	9240	0
186	20250514	180000	241090075	9240	9240	9240	9240	0
187	20250514	175900	241090075	9240	9240	9240	9240	0
188	20250514	175800	241090075	9240	9240	9240	9240	0
189	20250514	175700	241090075	9240	9240	9240	9240	0
190	20250514	175600	241090075	9240	9240	9240	9240	0
191	20250514	175500	241090075	9240	9240	9240	9240	0
192	20250514	175400	241090075	9240	9240	9240	9240	0
193	20250514	175300	241090075	9240	9240	9240	9240	0
194	20250514	175200	241090075	9240	9240	9240	9240	0
195	20250514	175100	241090075	9240	9240	9240	9240	0
196	20250514	175000	241090075	9240	9240	9240	9240	0
197	20250514	174900	241090075	9240	9240	9240	9240	0
198	20250514	174800	241090075	9240	9240	9240	9240	0
199	20250514	174700	241090075	9240	9240	9240	9240	0
200	20250514	174600	241090075	9240	9240	9240	9240	0
201	20250514	174500	241090075	9240	9240	9240	9240	0
202	20250514	174400	241090075	9240	9240	9240	9240	0
203	20250514	174300	241090075	9240	9240	9240	9240	0
204	20250514	174200	241090075	9240	9240	9240	9240	0
205	20250514	174100	241090075	9240	9240	9240	9240	0
206	20250514	174000	241090075	9240	9240	9240	9240	0
207	20250514	173900	241090075	9240	9240	9240	9240	0
208	20250514	173800	241090075	9240	9240	9240	9240	0
209	20250514	173700	241090075	9240	9240	9240	9240	0
210	20250514	173600	241090075	9240	9240	9240	9240	0
211	20250514	173500	241090075	9240	9240	9240	9240	0
212	20250514	173400	241090075	9240	9240	9240	9240	2144
213	20250514	173300	241090075	9240	9240	9240	9240	0
214	20250514	173200	241090075	9240	9240	9240	9240	0
215	20250514	173100	241090075	9240	9240	9240	9240	0
216	20250514	173000	241090075	9240	9240	9240	9240	0
217	20250514	172900	241090075	9240	9240	9240	9240	0
218	20250514	172800	241090075	9240	9240	9240	9240	0
219	20250514	172700	241090075	9240	9240	9240	9240	0
220	20250514	172600	241090075	9240	9240	9240	9240	0
221	20250514	172500	241090075	9240	9240	9240	9240	0
222	20250514	172400	241090075	9240	9240	9240	9240	0
223	20250514	172300	241090075	9240	9240	9240	9240	0
224	20250514	172200	241090075	9240	9240	9240	9240	0
225	20250514	172100	241090075	9240	9240	9240	9240	0
226	20250514	172000	241090075	9240	9240	9240	9240	0
227	20250514	171900	241090075	9240	9240	9240	9240	0
228	20250514	171800	241090075	9240	9240	9240	9240	0
229	20250514	171700	241090075	9240	9240	9240	9240	0
230	20250514	171600	241090075	9240	9240	9240	9240	0
231	20250514	171500	241090075	9240	9240	9240	9240	0
232	20250514	171400	241090075	9240	9240	9240	9240	0
233	20250514	171300	241090075	9240	9240	9240	9240	0
234	20250514	171200	241090075	9240	9240	9240	9240	0
235	20250514	171100	241090075	9240	9240	9240	9240	0
236	20250514	171000	241090075	9240	9240	9240	9240	0
237	20250514	170900	241090075	9240	9240	9240	9240	0
238	20250514	170800	241090075	9240	9240	9240	9240	0
239	20250514	170700	241090075	9240	9240	9240	9240	0
240	20250514	170600	241090075	9240	9240	9240	9240	0
241	20250514	170500	241090075	9240	9240	9240	9240	0
242	20250514	170400	241090075	9240	9240	9240	9240	2144
243	20250514	170300	241090075	9240	9240	9240	9240	0
244	20250514	170200	241090075	9240	9240	9240	9240	0
245	20250514	170100	241090075	9240	9240	9240	9240	0
246	20250514	170000	241090075	9240	9240	9240	9240	0
247	20250514	165900	241090075	9240	9240	9240	9240	0
248	20250514	165800	241090075	9240	9240	9240	9240	0
249	20250514	165700	241090075	9240	9240	9240	9240	0
250	20250514	165600	241090075	9240	9240	9240	9240	0
251	20250514	165500	241090075	9240	9240	9240	9240	0
252	20250514	165400	241090075	9240	9240	9240	9240	0
253	20250514	165300	241090075	9240	9240	9240	9240	0
254	20250514	165200	241090075	9240	9240	9240	9240	0
255	20250514	165100	241090075	9240	9240	9240	9240	0
256	20250514	165000	241090075	9240	9240	9240	9240	0
257	20250514	164900	241090075	9240	9240	9240	9240	0
258	20250514	164800	241090075	9240	9240	9240	9240	0
259	20250514	164700	241090075	9240	9240	9240	9240	0
260	20250514	164600	241090075	9240	9240	9240	9240	0
261	20250514	164500	241090075	9240	9240	9240	9240	0
262	20250514	164400	241090075	9240	9240	9240	9240	0
263	20250514	164300	241090075	9240	9240	9240	9240	0
264	20250514	164200	241090075	9240	9240	9240	9240	0
265	20250514	164100	241090075	9240	9240	9240	9240	0
266	20250514	164000	241090075	9240	9240	9240	9240	0
267	20250514	163900	241090075	9240	9240	9240	9240	0
268	20250514	163800	241090075	9240	9240	9240	9240	0
269	20250514	163700	241090075	9240	9240	9240	9240	0
270	20250514	163600	241090075	9240	9240	9240	9240	0
271	20250514	163500	241090075	9240	9240	9240	9240	0
272	20250514	163400	241090075	9240	9240	9240	9240	2144
273	20250514	163300	241090075	9240	9240	9240	9240	0
274	20250514	163200	241090075	9240	9240	9240	9240	0
275	20250514	163100	241090075	9240	9240	9240	9240	0
276	20250514	163000	241090075	9240	9240	9240	9240	0
277	20250514	162900	241090075	9240	9240	9240	9240	0
278	20250514	162800	241090075	9240	9240	9240	9240	0
279	20250514	162700	241090075	9240	9240	9240	9240	0
280	20250514	162600	241090075	9240	9240	9240	9240	0
281	20250514	162500	241090075	9240	9240	9240	9240	0
282	20250514	162400	241090075	9240	9240	9240	9240	0
283	20250514	162300	241090075	9240	9240	9240	9240	0
284	20250514	162200	241090075	9240	9240	9240	9240	0
285	20250514	162100	241090075	9240	9240	9240	9240	0
286	20250514	162000	241090075	9240	9240	9240	9240	0
287	20250514	161900	241090075	9240	9240	9240	9240	0
288	20250514	161800	241090075	9240	9240	9240	9240	0
289	20250514	161700	241090075	9240	9240	9240	9240	0
290	20250514	161600	241090075	9240	9240	9240	9240	0
291	20250514	161500	241090075	9240	9240	9240	9240	0
292	20250514	161400	241090075	9240	9240	9240	9240	0
293	20250514	161300	241090075	9240	9240	9240	9240	0
294	20250514	161200	241090075	9240	9240	9240	9240	0
295	20250514	161100	241090075	9240	9240	9240	9240	0
296	20250514	161000	241090075	9240	9240	9240	9240	0
297	20250514	160900	241090075	9240	9240	9240	9240	0
298	20250514	160800	241090075	9240	9240	9240	9240	0
299	20250514	160700	241090075	9240	9240	9240	9240	0
300	20250514	160600	241090075	9240	9240	9240	9240	0
301	20250514	160500	241090075	9240	9240	9240	9240	0
302	20250514	160400	241090075	9240	9240	9240	9240	2144
303	20250514	160300	241090075	9240	9240	9240	9240	0
304	20250514	160200	241090075	9240	9240	9240	9240	0
305	20250514	160100	241090075	9240	9240	9240	9240	0
306	20250514	160000	241090075	9240	9240	9240	9240	0
307	20250514	155900	241090075	9240	9240	9240	9240	0
308	20250514	155800	241090075	9240	9240	9240	9240	0
309	20250514	155700	241090075	9240	9240	9240	9240	0
310	20250514	155600	241090075	9240	9240	9240	9240	0
311	20250514	155500	241090075	9240	9240	9240	9240	0
312	20250514	155400	241090075	9240	9240	9240	9240	0
313	20250514	155300	241090075	9240	9240	9240	9240	0
314	20250514	155200	241090075	9240	9240	9240	9240	0
315	20250514	155100	241090075	9240	9240	9240	9240	0
316	20250514	155000	241090075	9240	9240	9240	9240	0
317	20250514	154900	241090075	9240	9240	9240	9240	0
318	20250514	154800	241090075	9240	9240	9240	9240	0
319	20250514	154700	241090075	9240	9240	9240	9240	0
320	20250514	154600	241090075	9240	9240	9240	9240	0
321	20250514	154500	241090075	9240	9240	9240	9240	0
322	20250514	154400	241090075	9240	9240	9240	9240	0
323	20250514	154300	241090075	9240	9240	9240	9240	0
324	20250514	154200	241090075	9240	9240	9240	9240	0
325	20250514	154100	241090075	9240	9240	9240	9240	0
326	20250514	154000	241090075	9240	9240	9240	9240	0
327	20250514	153900	241090075	9240	9240	9240	9240	0
328	20250514	153800	241090075	9240	9240	9240	9240	0
329	20250514	153700	241090075	9240	9240	9240	9240	0
330	20250514	153600	241090075	9240	9240	9240	9240	0
331	20250514	153500	241090075	9240	9240	9240	9240	0
332	20250514	153400	241090075	9240	9240	9240	9240	2144
333	20250514	153300	241090075	9240	9240	9240	9240	0
334	20250514	153200	241090075	9240	9240	9240	9240	0
335	20250514	153100	241090075	9240	9240	9240	9240	0
336	20250514	153000	241090075	9240	9240	9240	9240	2144
337	20250514	152900	221279515	9180	9180	9180	9180	0
338	20250514	152800	221279515	9180	9180	9180	9180	0
339	20250514	152700	221279515	9180	9180	9180	9180	0
340	20250514	152600	221279515	9180	9180	9180	9180	0
341	20250514	152500	221279515	9180	9180	9180	9180	0
342	20250514	152400	221279515	9180	9180	9180	9180	0
343	20250514	152300	221279515	9180	9180	9180	9180	0
344	20250514	152200	221279515	9180	9180	9180	9180	0
345	20250514	152100	221279515	9180	9180	9180	9180	0
346	20250514	152000	221279515	9180	9180	9180	9180	0
347	20250514	151900	221279515	9180	9150	9180	9120	674
348	20250514	151800	215104735	9120	9120	9120	9120	200
349	20250514	151700	213280735	9130	9120	9140	9120	225
350	20250514	151600	211226555	9110	9130	9130	9110	40
351	20250514	151500	210861615	9160	9140	9160	9115	101
352	20250514	151400	209938260	9090	9160	9160	9060	82
353	20250514	151300	209190610	9160	9160	9160	9160	100
354	20250514	151200	208274610	9170	9150	9170	9150	20
355	20250514	151100	208091360	9050	9180	9180	9050	287
356	20250514	151000	205460300	9170	9150	9180	9150	1180
357	20250514	150900	194642440	9090	9090	9090	9090	0
358	20250514	150800	194642440	9090	9040	9090	9040	712
359	20250514	150700	188186180	9090	9090	9090	9090	0
360	20250514	150600	188186180	9090	9080	9090	9080	100
361	20250514	150500	187278020	9090	9050	9090	9050	526
362	20250514	150400	182506420	9090	9090	9090	9090	130
363	20250514	150300	181324720	9170	9040	9170	9040	161
364	20250514	150200	179862130	9050	8960	9050	8960	233
365	20250514	150100	177768800	8970	8900	8970	8900	1071
366	20250514	150000	168214480	8900	8900	8900	8900	0
367	20250514	145900	168214480	8900	8900	8900	8900	0
368	20250514	145800	168214480	8900	8900	8900	8900	1
369	20250514	145700	168205580	8900	8900	8900	8900	0
370	20250514	145600	168205580	8900	8895	8900	8895	9
371	20250514	145500	168125520	8900	8900	8900	8900	0
372	20250514	145400	168125520	8900	8900	8900	8900	0
373	20250514	145300	168125520	8900	8900	8900	8900	0
374	20250514	145200	168125520	8900	8900	8900	8900	0
375	20250514	145100	168125520	8900	8900	8900	8900	0
376	20250514	145000	168125520	8900	8890	8900	8890	20
377	20250514	144900	167947640	8880	8880	8880	8880	0
378	20250514	144800	167947640	8880	8880	8880	8880	5
379	20250514	144700	167903240	8920	8920	8920	8920	0
380	20250514	144600	167903240	8920	8920	8920	8920	0
381	20250514	144500	167903240	8920	8910	8920	8910	200
382	20250514	144400	166120840	8940	8940	8940	8940	0
383	20250514	144300	166120840	8940	8900	8940	8900	500
384	20250514	144200	161660210	8930	8930	8930	8930	0
385	20250514	144100	161660210	8930	8930	8930	8930	0
386	20250514	144000	161660210	8930	8850	8930	8850	12
387	20250514	143900	161553930	8850	8840	8850	8840	2
388	20250514	143800	161536240	8850	8850	8850	8850	0
389	20250514	143700	161536240	8850	8850	8850	8850	0
390	20250514	143600	161536240	8850	8850	8850	8850	0
391	20250514	143500	161536240	8850	8850	8850	8850	13
392	20250514	143400	161421190	8840	8840	8850	8840	104
393	20250514	143300	160501720	8840	8830	8840	8830	64
394	20250514	143200	159936540	8830	8830	8830	8830	0
395	20250514	143100	159936540	8830	8830	8830	8830	1
396	20250514	143000	159927710	8810	8810	8810	8810	0
397	20250514	142900	159927710	8810	8820	8820	8810	2
398	20250514	142800	159910080	8850	8850	8850	8850	0
399	20250514	142700	159910080	8850	8850	8850	8850	0
400	20250514	142600	159910080	8850	8850	8850	8850	0
401	20250514	142500	159910080	8850	8850	8850	8850	0
402	20250514	142400	159910080	8850	8850	8850	8850	0
403	20250514	142300	159910080	8850	8850	8850	8850	0
404	20250514	142200	159910080	8850	8850	8850	8850	0
405	20250514	142100	159910080	8850	8820	8850	8820	22
406	20250514	142000	159716000	8850	8850	8850	8850	0
407	20250514	141900	159716000	8850	8850	8850	8850	0
408	20250514	141800	159716000	8850	8850	8850	8850	0
409	20250514	141700	159716000	8850	8850	8850	8850	0
410	20250514	141600	159716000	8850	8850	8850	8850	0
411	20250514	141500	159716000	8850	8850	8850	8850	0
412	20250514	141400	159716000	8850	8850	8850	8850	0
413	20250514	141300	159716000	8850	8850	8850	8850	0
414	20250514	141200	159716000	8850	8850	8850	8850	0
415	20250514	141100	159716000	8850	8850	8850	8850	0
416	20250514	141000	159716000	8850	8850	8850	8850	0
417	20250514	140900	159716000	8850	8850	8850	8850	1
418	20250514	140800	159707150	8850	8850	8850	8850	0
419	20250514	140700	159707150	8850	8850	8850	8850	0
420	20250514	140600	159707150	8850	8850	8850	8850	1
421	20250514	140500	159698300	8830	8830	8830	8830	14
422	20250514	140400	159574680	8880	8880	8880	8880	0
423	20250514	140300	159574680	8880	8820	8880	8820	30
424	20250514	140200	159308810	8820	8820	8820	8820	0
425	20250514	140100	159308810	8820	8820	8820	8820	0
426	20250514	140000	159308810	8820	8830	8830	8820	49
427	20250514	135900	158876490	8830	8880	8880	8830	178
428	20250514	135800	157304700	8880	8880	8880	8880	0
429	20250514	135700	157304700	8880	8880	8880	8880	0
430	20250514	135600	157304700	8880	8880	8880	8880	1
431	20250514	135500	157295820	8830	8830	8830	8830	0
432	20250514	135400	157295820	8830	8830	8830	8830	4
433	20250514	135300	157260500	8880	8880	8880	8880	0
434	20250514	135200	157260500	8880	8880	8880	8880	0
435	20250514	135100	157260500	8880	8850	8880	8840	3
436	20250514	135000	157233930	8900	8890	8900	8890	6
437	20250514	134900	157180580	8900	8900	8900	8900	0
438	20250514	134800	157180580	8900	8900	8900	8900	0
439	20250514	134700	157180580	8900	8900	8900	8900	0
440	20250514	134600	157180580	8900	8900	8900	8900	0
441	20250514	134500	157180580	8900	8900	8900	8900	1
442	20250514	134400	157171680	8900	8900	8900	8900	1
443	20250514	134300	157162780	8950	8950	8950	8950	0
444	20250514	134200	157162780	8950	8830	8970	8830	322
445	20250514	134100	154285460	8840	8840	8840	8840	0
446	20250514	134000	154285460	8840	8840	8840	8840	0
447	20250514	133900	154285460	8840	8810	8840	8760	342
448	20250514	133800	151279760	8900	8900	8900	8900	0
449	20250514	133700	151279760	8900	8830	8900	8830	161
450	20250514	133600	149858000	8900	8900	8900	8900	1
451	20250514	133500	149849100	8940	8900	8940	8780	231
452	20250514	133400	147816230	8970	8970	8970	8970	0
453	20250514	133300	147816230	8970	8970	8970	8970	0
454	20250514	133200	147816230	8970	8970	8970	8970	0
455	20250514	133100	147816230	8970	8970	8970	8970	0
456	20250514	133000	147816230	8970	8970	8970	8970	0
457	20250514	132900	147816230	8970	8970	8970	8970	0
458	20250514	132800	147816230	8970	8970	8970	8970	0
459	20250514	132700	147816230	8970	8960	8970	8960	20
460	20250514	132600	147636940	8880	8960	8970	8880	28
461	20250514	132500	147387450	8970	8970	8970	8970	10
462	20250514	132400	147297750	8970	8970	8970	8970	10
463	20250514	132300	147208050	8960	8960	8960	8960	0
464	20250514	132200	147208050	8960	8960	8960	8960	0
465	20250514	132100	147208050	8960	8960	8960	8960	10
466	20250514	132000	147118450	8970	8940	8980	8940	63
467	20250514	131900	146555100	8940	8940	8940	8940	4
468	20250514	131800	146519340	8940	8920	8940	8920	300
469	20250514	131700	143837960	8920	8920	8920	8920	0
470	20250514	131600	143837960	8920	8920	8920	8920	0
471	20250514	131500	143837960	8920	8890	8920	8890	50
472	20250514	131400	143392080	8890	8830	8890	8830	100
473	20250514	131300	142505270	8830	8830	8830	8830	0
474	20250514	131200	142505270	8830	8830	8830	8830	0
475	20250514	131100	142505270	8830	8780	8840	8780	232
476	20250514	131000	140466960	8730	8790	8790	8730	596
477	20250514	130900	135257950	8770	8770	8770	8770	0
478	20250514	130800	135257950	8770	8770	8770	8770	11
479	20250514	130700	135161480	8790	8790	8790	8790	0
480	20250514	130600	135161480	8790	8790	8790	8790	0
481	20250514	130500	135161480	8790	8790	8790	8790	6
482	20250514	130400	135108740	8830	8830	8830	8830	0
483	20250514	130300	135108740	8830	8790	8830	8790	10
484	20250514	130200	135020560	8830	8830	8830	8830	0
485	20250514	130100	135020560	8830	8830	8830	8830	0
486	20250514	130000	135020560	8830	8830	8830	8830	0
487	20250514	125900	135020560	8830	8830	8830	8830	0
488	20250514	125800	135020560	8830	8830	8830	8830	0
489	20250514	125700	135020560	8830	8830	8830	8830	0
490	20250514	125600	135020560	8830	8830	8830	8830	0
491	20250514	125500	135020560	8830	8830	8830	8830	1
492	20250514	125400	135011730	8770	8820	8830	8770	225
493	20250514	125300	133038130	8820	8820	8820	8820	0
494	20250514	125200	133038130	8820	8820	8820	8820	1
495	20250514	125100	133029310	8820	8820	8820	8820	0
496	20250514	125000	133029310	8820	8820	8820	8820	1
497	20250514	124900	133020490	8770	8770	8770	8770	10
498	20250514	124800	132932790	8830	8830	8830	8830	0
499	20250514	124700	132932790	8830	8830	8830	8830	0
500	20250514	124600	132932790	8830	8830	8830	8830	0
501	20250514	124500	132932790	8830	8830	8830	8830	1
502	20250514	124400	132923960	8830	8830	8830	8830	1
503	20250514	124300	132915130	8770	8820	8820	8760	149
504	20250514	124200	131608060	8850	8850	8850	8850	0
505	20250514	124100	131608060	8850	8850	8850	8850	0
506	20250514	124000	131608060	8850	8850	8850	8850	1
507	20250514	123900	131599210	8850	8850	8850	8850	0
508	20250514	123800	131599210	8850	8850	8850	8850	0
509	20250514	123700	131599210	8850	8850	8850	8850	5
510	20250514	123600	131554960	8850	8850	8850	8850	0
511	20250514	123500	131554960	8850	8850	8850	8850	0
512	20250514	123400	131554960	8850	8850	8850	8850	0
513	20250514	123300	131554960	8850	8850	8850	8850	0
514	20250514	123200	131554960	8850	8850	8850	8850	0
515	20250514	123100	131554960	8850	8850	8850	8850	0
516	20250514	123000	131554960	8850	8850	8850	8850	0
517	20250514	122900	131554960	8850	8850	8850	8850	1
518	20250514	122800	131546110	8810	8820	8820	8810	5
519	20250514	122700	131502030	8860	8860	8860	8860	0
520	20250514	122600	131502030	8860	8860	8860	8860	0
521	20250514	122500	131502030	8860	8860	8860	8860	0
522	20250514	122400	131502030	8860	8860	8860	8860	0
523	20250514	122300	131502030	8860	8860	8860	8860	0
524	20250514	122200	131502030	8860	8860	8860	8860	0
525	20250514	122100	131502030	8860	8860	8860	8860	0
526	20250514	122000	131502030	8860	8860	8860	8860	0
527	20250514	121900	131502030	8860	8860	8860	8860	0
528	20250514	121800	131502030	8860	8860	8860	8860	0
529	20250514	121700	131502030	8860	8860	8860	8860	0
530	20250514	121600	131502030	8860	8860	8860	8860	0
531	20250514	121500	131502030	8860	8860	8860	8860	1
532	20250514	121400	131493170	8740	8820	8820	8740	273
533	20250514	121300	129097740	8870	8870	8870	8870	0
534	20250514	121200	129097740	8870	8870	8870	8870	1
535	20250514	121100	129088870	8770	8780	8780	8770	190
536	20250514	121000	127422360	8880	8880	8880	8880	0
537	20250514	120900	127422360	8880	8880	8880	8880	0
538	20250514	120800	127422360	8880	8880	8880	8880	1
539	20250514	120700	127413480	8880	8790	8880	8780	115
540	20250514	120600	126402550	8890	8890	8890	8890	5
541	20250514	120500	126358100	8890	8890	8890	8890	0
542	20250514	120400	126358100	8890	8890	8890	8890	0
543	20250514	120300	126358100	8890	8890	8890	8890	10
544	20250514	120200	126269200	8890	8890	8890	8890	0
545	20250514	120100	126269200	8890	8890	8890	8890	0
546	20250514	120000	126269200	8890	8890	8890	8890	1
547	20250514	115900	126260310	8880	8880	8880	8880	0
548	20250514	115800	126260310	8880	8880	8880	8880	0
549	20250514	115700	126260310	8880	8880	8880	8880	0
550	20250514	115600	126260310	8880	8870	8880	8870	30
551	20250514	115500	125994160	8870	8870	8870	8870	1
552	20250514	115400	125985290	8780	8780	8780	8780	0
553	20250514	115300	125985290	8780	8780	8780	8780	0
554	20250514	115200	125985290	8780	8820	8820	8780	170
555	20250514	115100	124492030	8900	8900	8900	8900	0
556	20250514	115000	124492030	8900	8900	8900	8900	0
557	20250514	114900	124492030	8900	8900	8900	8900	0
558	20250514	114800	124492030	8900	8900	8900	8900	0
559	20250514	114700	124492030	8900	8900	8900	8900	0
560	20250514	114600	124492030	8900	8900	8900	8900	0
561	20250514	114500	124492030	8900	8890	8900	8890	3
562	20250514	114400	124465350	8800	8800	8800	8800	0
563	20250514	114300	124465350	8800	8840	8840	8800	647
564	20250514	114200	118769670	8840	8840	8840	8840	0
565	20250514	114100	118769670	8840	8910	8910	8840	2
566	20250514	114000	118751920	8840	8840	8840	8840	0
567	20250514	113900	118751920	8840	8870	8870	8840	1000
568	20250514	113800	109902040	8910	8870	8910	8870	93
569	20250514	113700	109077090	8860	8860	8860	8860	0
570	20250514	113600	109077090	8860	8870	8870	8860	2
571	20250514	113500	109059360	8870	8870	8870	8870	54
572	20250514	113400	108580380	8910	8910	8910	8910	0
573	20250514	113300	108580380	8910	8910	8910	8910	0
574	20250514	113200	108580380	8910	8910	8910	8910	0
575	20250514	113100	108580380	8910	8910	8910	8910	50
576	20250514	113000	108134880	8910	8910	8910	8910	0
577	20250514	112900	108134880	8910	8910	8910	8910	0
578	20250514	112800	108134880	8910	8910	8910	8910	13
579	20250514	112700	108019050	8910	8910	8910	8910	0
580	20250514	112600	108019050	8910	8910	8910	8910	0
581	20250514	112500	108019050	8910	8910	8910	8910	0
582	20250514	112400	108019050	8910	8910	8910	8910	0
583	20250514	112300	108019050	8910	8910	8910	8910	0
584	20250514	112200	108019050	8910	8910	8910	8910	1
585	20250514	112100	108010140	8890	8890	8890	8890	23
586	20250514	112000	107805670	8890	8890	8890	8890	72
587	20250514	111900	107165590	8940	8940	8940	8940	0
588	20250514	111800	107165590	8940	8940	8940	8940	0
589	20250514	111700	107165590	8940	8940	8940	8940	0
590	20250514	111600	107165590	8940	8940	8940	8940	0
591	20250514	111500	107165590	8940	8940	8940	8940	0
592	20250514	111400	107165590	8940	8940	8940	8940	1
593	20250514	111300	107156650	8940	8940	8940	8940	0
594	20250514	111200	107156650	8940	8910	8940	8910	154
595	20250514	111100	105784480	8940	8940	8940	8940	2
596	20250514	111000	105766600	8940	8940	8940	8940	0
597	20250514	110900	105766600	8940	8940	8940	8940	0
598	20250514	110800	105766600	8940	8940	8940	8940	12
599	20250514	110700	105659320	8940	8910	8940	8910	12
600	20250514	110600	105552370	8940	8930	8940	8930	100
601	20250514	110500	104659200	8940	8940	8940	8940	0
602	20250514	110400	104659200	8940	8940	8940	8940	0
603	20250514	110300	104659200	8940	8940	8940	8940	0
604	20250514	110200	104659200	8940	8940	8940	8940	0
605	20250514	110100	104659200	8940	8940	8940	8940	0
606	20250514	110000	104659200	8940	8940	8940	8940	0
607	20250514	105900	104659200	8940	8940	8940	8940	0
608	20250514	105800	104659200	8940	8940	8940	8940	0
609	20250514	105700	104659200	8940	8940	8940	8940	0
610	20250514	105600	104659200	8940	8940	8940	8940	1
611	20250514	105500	104650260	8870	8870	8870	8870	0
612	20250514	105400	104650260	8870	8870	8870	8870	0
613	20250514	105300	104650260	8870	8860	8870	8860	230
614	20250514	105200	102611100	8860	8850	8860	8850	19
615	20250514	105100	102442940	8860	8860	8860	8860	0
616	20250514	105000	102442940	8860	8860	8860	8860	1
617	20250514	104900	102434080	8860	8860	8860	8860	0
618	20250514	104800	102434080	8860	8860	8860	8860	0
619	20250514	104700	102434080	8860	8860	8860	8860	0
620	20250514	104600	102434080	8860	8860	8860	8860	0
621	20250514	104500	102434080	8860	8860	8860	8860	0
622	20250514	104400	102434080	8860	8860	8860	8860	0
623	20250514	104300	102434080	8860	8860	8860	8860	0
624	20250514	104200	102434080	8860	8850	8860	8850	88
625	20250514	104100	101655000	8840	8850	8850	8840	114
626	20250514	104000	100646240	8840	8840	8840	8840	2
627	20250514	103900	100628560	8840	8840	8840	8840	0
628	20250514	103800	100628560	8840	8840	8840	8840	0
629	20250514	103700	100628560	8840	8840	8840	8840	28
630	20250514	103600	100381040	8840	8840	8840	8840	0
631	20250514	103500	100381040	8840	8840	8840	8840	5
632	20250514	103400	100336840	8840	8840	8840	8840	0
633	20250514	103300	100336840	8840	8840	8840	8840	50
634	20250514	103200	99894840	8840	8840	8840	8840	0
635	20250514	103100	99894840	8840	8840	8840	8840	23
636	20250514	103000	99691520	8800	8800	8800	8800	49
637	20250514	102900	99260320	8840	8840	8840	8840	1
638	20250514	102800	99251480	8750	8750	8750	8750	0
639	20250514	102700	99251480	8750	8760	8760	8750	30
640	20250514	102600	98988930	8750	8800	8800	8750	200
641	20250514	102500	97233400	8850	8850	8850	8850	0
642	20250514	102400	97233400	8850	8850	8850	8850	0
643	20250514	102300	97233400	8850	8850	8850	8850	0
644	20250514	102200	97233400	8850	8850	8850	8850	1
645	20250514	102100	97224550	8800	8800	8800	8800	0
646	20250514	102000	97224550	8800	8800	8800	8800	1
647	20250514	101900	97215750	8800	8800	8800	8800	16
648	20250514	101800	97074950	8850	8850	8850	8850	0
649	20250514	101700	97074950	8850	8850	8850	8850	0
650	20250514	101600	97074950	8850	8850	8850	8850	0
651	20250514	101500	97074950	8850	8850	8850	8850	0
652	20250514	101400	97074950	8850	8840	8850	8840	7
653	20250514	101300	97013060	8840	8840	8840	8840	0
654	20250514	101200	97013060	8840	8840	8840	8840	1
655	20250514	101100	97004220	8800	8780	8800	8780	187
656	20250514	101000	95361170	8720	8720	8720	8720	13
657	20250514	100900	95247810	8710	8710	8710	8710	1
658	20250514	100800	95239100	8650	8650	8650	8650	0
659	20250514	100700	95239100	8650	8650	8650	8650	0
660	20250514	100600	95239100	8650	8740	8740	8650	148
661	20250514	100500	93952600	8740	8760	8760	8740	66
662	20250514	100400	93375270	8850	8850	8850	8850	0
663	20250514	100300	93375270	8850	8850	8850	8850	0
664	20250514	100200	93375270	8850	8850	8850	8850	1
665	20250514	100100	93366420	8850	8850	8850	8850	1
666	20250514	100000	93357570	8810	8810	8810	8810	0
667	20250514	095900	93357570	8810	8810	8810	8810	0
668	20250514	095800	93357570	8810	8840	8840	8700	2136
669	20250514	095700	74573130	8840	8840	8840	8840	0
670	20250514	095600	74573130	8840	8840	8840	8840	0
671	20250514	095500	74573130	8840	8840	8840	8840	24
672	20250514	095400	74360970	8840	8870	8870	8840	345
673	20250514	095300	71307620	8940	8940	8940	8940	0
674	20250514	095200	71307620	8940	8940	8940	8940	0
675	20250514	095100	71307620	8940	8940	8940	8940	0
676	20250514	095000	71307620	8940	8940	8940	8940	0
677	20250514	094900	71307620	8940	8940	8940	8940	1
678	20250514	094800	71298680	8940	8940	8940	8940	0
679	20250514	094700	71298680	8940	8940	8940	8940	0
680	20250514	094600	71298680	8940	8940	8940	8940	0
681	20250514	094500	71298680	8940	8940	8940	8940	2
682	20250514	094400	71280800	8930	8930	8930	8930	10
683	20250514	094300	71191500	8930	8920	8930	8920	85
684	20250514	094200	70432490	8900	8880	8900	8880	260
685	20250514	094100	68118610	8890	8890	8890	8890	0
686	20250514	094000	68118610	8890	8890	8890	8890	41
687	20250514	093900	67754120	8880	8870	8880	8870	3
688	20250514	093800	67727500	8850	8850	8850	8850	0
689	20250514	093700	67727500	8850	8850	8850	8850	0
690	20250514	093600	67727500	8850	8870	8870	8850	500
691	20250514	093500	63298940	8870	8870	8870	8870	6
692	20250514	093400	63245720	8880	8880	8880	8880	0
693	20250514	093300	63245720	8880	8880	8880	8880	0
694	20250514	093200	63245720	8880	8880	8880	8880	10
695	20250514	093100	63156920	8900	8910	8910	8900	494
696	20250514	093000	58759610	8920	8920	8920	8920	0
697	20250514	092900	58759610	8920	8940	8940	8920	37
698	20250514	092800	58429170	8930	8930	8930	8930	28
699	20250514	092700	58179130	8910	8910	8910	8910	110
700	20250514	092600	57199030	8910	8910	8910	8910	12
701	20250514	092500	57092110	8910	8910	8910	8910	0
702	20250514	092400	57092110	8910	8920	8920	8910	193
703	20250514	092300	55370870	8970	8970	8970	8970	0
704	20250514	092200	55370870	8970	8970	8970	8970	20
705	20250514	092100	55191470	8980	8980	8980	8980	1
706	20250514	092000	55182490	8920	8920	8920	8920	1
707	20250514	091900	55173570	9000	8910	9000	8910	379
708	20250514	091800	51796590	8950	8950	8950	8950	0
709	20250514	091700	51796590	8950	8950	8950	8950	20
710	20250514	091600	51617590	8910	8910	8910	8910	40
711	20250514	091500	51261190	8860	8860	8860	8860	0
712	20250514	091400	51261190	8860	8910	8910	8860	920
713	20250514	091300	43084420	8910	8940	8940	8910	248
714	20250514	091200	40870050	8950	8970	8970	8950	232
715	20250514	091100	38791110	8970	8970	8970	8970	0
716	20250514	091000	38791110	8970	8970	8970	8970	0
717	20250514	090900	38791110	8970	9040	9040	8970	1002
718	20250514	090800	29733170	9040	9040	9040	9040	0
719	20250514	090700	29733170	9040	9040	9040	9040	10
720	20250514	090600	29642770	9040	9030	9040	9030	180
721	20250514	090500	28015700	9040	8930	9040	8930	588
722	20250514	090400	22751640	8930	8930	8930	8930	290
723	20250514	090300	20161940	8930	8890	8930	8890	892
724	20250514	090200	12201260	8900	8950	8950	8900	840
725	20250514	090100	4711150	8950	8940	8950	8930	104
726	20250514	090000	3780400	8950	9000	9040	8950	420