KissMeData/417310/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	211200	224926775	5380	5380	5380	5380	1418
3	20250514	211100	224926775	5380	5380	5380	5380	0
4	20250514	211000	224926775	5380	5380	5380	5380	0
5	20250514	210900	224926775	5380	5380	5380	5380	0
6	20250514	210800	224926775	5380	5380	5380	5380	0
7	20250514	210700	224926775	5380	5380	5380	5380	0
8	20250514	210600	224926775	5380	5380	5380	5380	0
9	20250514	210500	224926775	5380	5380	5380	5380	0
10	20250514	210400	224926775	5380	5380	5380	5380	0
11	20250514	210300	224926775	5380	5380	5380	5380	0
12	20250514	210200	224926775	5380	5380	5380	5380	0
13	20250514	210100	224926775	5380	5380	5380	5380	0
14	20250514	210000	224926775	5380	5380	5380	5380	0
15	20250514	205900	224926775	5380	5380	5380	5380	0
16	20250514	205800	224926775	5380	5380	5380	5380	0
17	20250514	205700	224926775	5380	5380	5380	5380	0
18	20250514	205600	224926775	5380	5380	5380	5380	0
19	20250514	205500	224926775	5380	5380	5380	5380	0
20	20250514	205400	224926775	5380	5380	5380	5380	0
21	20250514	205300	224926775	5380	5380	5380	5380	0
22	20250514	205200	224926775	5380	5380	5380	5380	0
23	20250514	205100	224926775	5380	5380	5380	5380	0
24	20250514	205000	224926775	5380	5380	5380	5380	0
25	20250514	204900	224926775	5380	5380	5380	5380	0
26	20250514	204800	224926775	5380	5380	5380	5380	0
27	20250514	204700	224926775	5380	5380	5380	5380	0
28	20250514	204600	224926775	5380	5380	5380	5380	0
29	20250514	204500	224926775	5380	5380	5380	5380	0
30	20250514	204400	224926775	5380	5380	5380	5380	0
31	20250514	204300	224926775	5380	5380	5380	5380	0
32	20250514	204200	224926775	5380	5380	5380	5380	1418
33	20250514	204100	224926775	5380	5380	5380	5380	0
34	20250514	204000	224926775	5380	5380	5380	5380	0
35	20250514	203900	224926775	5380	5380	5380	5380	0
36	20250514	203800	224926775	5380	5380	5380	5380	0
37	20250514	203700	224926775	5380	5380	5380	5380	0
38	20250514	203600	224926775	5380	5380	5380	5380	0
39	20250514	203500	224926775	5380	5380	5380	5380	0
40	20250514	203400	224926775	5380	5380	5380	5380	0
41	20250514	203300	224926775	5380	5380	5380	5380	0
42	20250514	203200	224926775	5380	5380	5380	5380	0
43	20250514	203100	224926775	5380	5380	5380	5380	0
44	20250514	203000	224926775	5380	5380	5380	5380	0
45	20250514	202900	224926775	5380	5380	5380	5380	0
46	20250514	202800	224926775	5380	5380	5380	5380	0
47	20250514	202700	224926775	5380	5380	5380	5380	0
48	20250514	202600	224926775	5380	5380	5380	5380	0
49	20250514	202500	224926775	5380	5380	5380	5380	0
50	20250514	202400	224926775	5380	5380	5380	5380	0
51	20250514	202300	224926775	5380	5380	5380	5380	0
52	20250514	202200	224926775	5380	5380	5380	5380	0
53	20250514	202100	224926775	5380	5380	5380	5380	0
54	20250514	202000	224926775	5380	5380	5380	5380	0
55	20250514	201900	224926775	5380	5380	5380	5380	0
56	20250514	201800	224926775	5380	5380	5380	5380	0
57	20250514	201700	224926775	5380	5380	5380	5380	0
58	20250514	201600	224926775	5380	5380	5380	5380	0
59	20250514	201500	224926775	5380	5380	5380	5380	0
60	20250514	201400	224926775	5380	5380	5380	5380	0
61	20250514	201300	224926775	5380	5380	5380	5380	0
62	20250514	201200	224926775	5380	5380	5380	5380	1418
63	20250514	201100	224926775	5380	5380	5380	5380	0
64	20250514	201000	224926775	5380	5380	5380	5380	0
65	20250514	200900	224926775	5380	5380	5380	5380	0
66	20250514	200800	224926775	5380	5380	5380	5380	0
67	20250514	200700	224926775	5380	5380	5380	5380	0
68	20250514	200600	224926775	5380	5380	5380	5380	0
69	20250514	200500	224926775	5380	5380	5380	5380	0
70	20250514	200400	224926775	5380	5380	5380	5380	0
71	20250514	200300	224926775	5380	5380	5380	5380	0
72	20250514	200200	224926775	5380	5380	5380	5380	0
73	20250514	200100	224926775	5380	5380	5380	5380	0
74	20250514	200000	224926775	5380	5380	5380	5380	0
75	20250514	195900	224926775	5380	5380	5380	5380	0
76	20250514	195800	224926775	5380	5380	5380	5380	0
77	20250514	195700	224926775	5380	5380	5380	5380	0
78	20250514	195600	224926775	5380	5380	5380	5380	0
79	20250514	195500	224926775	5380	5380	5380	5380	0
80	20250514	195400	224926775	5380	5380	5380	5380	0
81	20250514	195300	224926775	5380	5380	5380	5380	0
82	20250514	195200	224926775	5380	5380	5380	5380	0
83	20250514	195100	224926775	5380	5380	5380	5380	0
84	20250514	195000	224926775	5380	5380	5380	5380	0
85	20250514	194900	224926775	5380	5380	5380	5380	0
86	20250514	194800	224926775	5380	5380	5380	5380	0
87	20250514	194700	224926775	5380	5380	5380	5380	0
88	20250514	194600	224926775	5380	5380	5380	5380	0
89	20250514	194500	224926775	5380	5380	5380	5380	0
90	20250514	194400	224926775	5380	5380	5380	5380	0
91	20250514	194300	224926775	5380	5380	5380	5380	0
92	20250514	194200	224926775	5380	5380	5380	5380	1418
93	20250514	194100	224926775	5380	5380	5380	5380	0
94	20250514	194000	224926775	5380	5380	5380	5380	0
95	20250514	193900	224926775	5380	5380	5380	5380	0
96	20250514	193800	224926775	5380	5380	5380	5380	0
97	20250514	193700	224926775	5380	5380	5380	5380	0
98	20250514	193600	224926775	5380	5380	5380	5380	0
99	20250514	193500	224926775	5380	5380	5380	5380	0
100	20250514	193400	224926775	5380	5380	5380	5380	0
101	20250514	193300	224926775	5380	5380	5380	5380	0
102	20250514	193200	224926775	5380	5380	5380	5380	0
103	20250514	193100	224926775	5380	5380	5380	5380	0
104	20250514	193000	224926775	5380	5380	5380	5380	0
105	20250514	192900	224926775	5380	5380	5380	5380	0
106	20250514	192800	224926775	5380	5380	5380	5380	0
107	20250514	192700	224926775	5380	5380	5380	5380	0
108	20250514	192600	224926775	5380	5380	5380	5380	0
109	20250514	192500	224926775	5380	5380	5380	5380	0
110	20250514	192400	224926775	5380	5380	5380	5380	0
111	20250514	192300	224926775	5380	5380	5380	5380	0
112	20250514	192200	224926775	5380	5380	5380	5380	0
113	20250514	192100	224926775	5380	5380	5380	5380	0
114	20250514	192000	224926775	5380	5380	5380	5380	0
115	20250514	191900	224926775	5380	5380	5380	5380	0
116	20250514	191800	224926775	5380	5380	5380	5380	0
117	20250514	191700	224926775	5380	5380	5380	5380	0
118	20250514	191600	224926775	5380	5380	5380	5380	0
119	20250514	191500	224926775	5380	5380	5380	5380	0
120	20250514	191400	224926775	5380	5380	5380	5380	0
121	20250514	191300	224926775	5380	5380	5380	5380	0
122	20250514	191200	224926775	5380	5380	5380	5380	1418
123	20250514	191100	224926775	5380	5380	5380	5380	0
124	20250514	191000	224926775	5380	5380	5380	5380	0
125	20250514	190900	224926775	5380	5380	5380	5380	0
126	20250514	190800	224926775	5380	5380	5380	5380	0
127	20250514	190700	224926775	5380	5380	5380	5380	0
128	20250514	190600	224926775	5380	5380	5380	5380	0
129	20250514	190500	224926775	5380	5380	5380	5380	0
130	20250514	190400	224926775	5380	5380	5380	5380	0
131	20250514	190300	224926775	5380	5380	5380	5380	0
132	20250514	190200	224926775	5380	5380	5380	5380	0
133	20250514	190100	224926775	5380	5380	5380	5380	0
134	20250514	190000	224926775	5380	5380	5380	5380	0
135	20250514	185900	224926775	5380	5380	5380	5380	0
136	20250514	185800	224926775	5380	5380	5380	5380	0
137	20250514	185700	224926775	5380	5380	5380	5380	0
138	20250514	185600	224926775	5380	5380	5380	5380	0
139	20250514	185500	224926775	5380	5380	5380	5380	0
140	20250514	185400	224926775	5380	5380	5380	5380	0
141	20250514	185300	224926775	5380	5380	5380	5380	0
142	20250514	185200	224926775	5380	5380	5380	5380	0
143	20250514	185100	224926775	5380	5380	5380	5380	0
144	20250514	185000	224926775	5380	5380	5380	5380	0
145	20250514	184900	224926775	5380	5380	5380	5380	0
146	20250514	184800	224926775	5380	5380	5380	5380	0
147	20250514	184700	224926775	5380	5380	5380	5380	0
148	20250514	184600	224926775	5380	5380	5380	5380	0
149	20250514	184500	224926775	5380	5380	5380	5380	0
150	20250514	184400	224926775	5380	5380	5380	5380	0
151	20250514	184300	224926775	5380	5380	5380	5380	0
152	20250514	184200	224926775	5380	5380	5380	5380	1418
153	20250514	184100	224926775	5380	5380	5380	5380	0
154	20250514	184000	224926775	5380	5380	5380	5380	0
155	20250514	183900	224926775	5380	5380	5380	5380	0
156	20250514	183800	224926775	5380	5380	5380	5380	0
157	20250514	183700	224926775	5380	5380	5380	5380	0
158	20250514	183600	224926775	5380	5380	5380	5380	0
159	20250514	183500	224926775	5380	5380	5380	5380	0
160	20250514	183400	224926775	5380	5380	5380	5380	0
161	20250514	183300	224926775	5380	5380	5380	5380	0
162	20250514	183200	224926775	5380	5380	5380	5380	0
163	20250514	183100	224926775	5380	5380	5380	5380	0
164	20250514	183000	224926775	5380	5380	5380	5380	0
165	20250514	182900	224926775	5380	5380	5380	5380	0
166	20250514	182800	224926775	5380	5380	5380	5380	0
167	20250514	182700	224926775	5380	5380	5380	5380	0
168	20250514	182600	224926775	5380	5380	5380	5380	0
169	20250514	182500	224926775	5380	5380	5380	5380	0
170	20250514	182400	224926775	5380	5380	5380	5380	0
171	20250514	182300	224926775	5380	5380	5380	5380	0
172	20250514	182200	224926775	5380	5380	5380	5380	0
173	20250514	182100	224926775	5380	5380	5380	5380	0
174	20250514	182000	224926775	5380	5380	5380	5380	0
175	20250514	181900	224926775	5380	5380	5380	5380	0
176	20250514	181800	224926775	5380	5380	5380	5380	0
177	20250514	181700	224926775	5380	5380	5380	5380	0
178	20250514	181600	224926775	5380	5380	5380	5380	0
179	20250514	181500	224926775	5380	5380	5380	5380	0
180	20250514	181400	224926775	5380	5380	5380	5380	0
181	20250514	181300	224926775	5380	5380	5380	5380	0
182	20250514	181200	224926775	5380	5380	5380	5380	1418
183	20250514	181100	224926775	5380	5380	5380	5380	0
184	20250514	181000	224926775	5380	5380	5380	5380	0
185	20250514	180900	224926775	5380	5380	5380	5380	0
186	20250514	180800	224926775	5380	5380	5380	5380	0
187	20250514	180700	224926775	5380	5380	5380	5380	0
188	20250514	180600	224926775	5380	5380	5380	5380	0
189	20250514	180500	224926775	5380	5380	5380	5380	0
190	20250514	180400	224926775	5380	5380	5380	5380	0
191	20250514	180300	224926775	5380	5380	5380	5380	0
192	20250514	180200	224926775	5380	5380	5380	5380	0
193	20250514	180100	224926775	5380	5380	5380	5380	0
194	20250514	180000	224926775	5380	5380	5380	5380	0
195	20250514	175900	224926775	5380	5380	5380	5380	0
196	20250514	175800	224926775	5380	5380	5380	5380	0
197	20250514	175700	224926775	5380	5380	5380	5380	0
198	20250514	175600	224926775	5380	5380	5380	5380	0
199	20250514	175500	224926775	5380	5380	5380	5380	0
200	20250514	175400	224926775	5380	5380	5380	5380	0
201	20250514	175300	224926775	5380	5380	5380	5380	0
202	20250514	175200	224926775	5380	5380	5380	5380	0
203	20250514	175100	224926775	5380	5380	5380	5380	0
204	20250514	175000	224926775	5380	5380	5380	5380	0
205	20250514	174900	224926775	5380	5380	5380	5380	0
206	20250514	174800	224926775	5380	5380	5380	5380	0
207	20250514	174700	224926775	5380	5380	5380	5380	0
208	20250514	174600	224926775	5380	5380	5380	5380	0
209	20250514	174500	224926775	5380	5380	5380	5380	0
210	20250514	174400	224926775	5380	5380	5380	5380	0
211	20250514	174300	224926775	5380	5380	5380	5380	0
212	20250514	174200	224926775	5380	5380	5380	5380	1418
213	20250514	174100	224926775	5380	5380	5380	5380	0
214	20250514	174000	224926775	5380	5380	5380	5380	0
215	20250514	173900	224926775	5380	5380	5380	5380	0
216	20250514	173800	224926775	5380	5380	5380	5380	0
217	20250514	173700	224926775	5380	5380	5380	5380	0
218	20250514	173600	224926775	5380	5380	5380	5380	0
219	20250514	173500	224926775	5380	5380	5380	5380	0
220	20250514	173400	224926775	5380	5380	5380	5380	0
221	20250514	173300	224926775	5380	5380	5380	5380	0
222	20250514	173200	224926775	5380	5380	5380	5380	0
223	20250514	173100	224926775	5380	5380	5380	5380	0
224	20250514	173000	224926775	5380	5380	5380	5380	0
225	20250514	172900	224926775	5380	5380	5380	5380	0
226	20250514	172800	224926775	5380	5380	5380	5380	0
227	20250514	172700	224926775	5380	5380	5380	5380	0
228	20250514	172600	224926775	5380	5380	5380	5380	0
229	20250514	172500	224926775	5380	5380	5380	5380	0
230	20250514	172400	224926775	5380	5380	5380	5380	0
231	20250514	172300	224926775	5380	5380	5380	5380	0
232	20250514	172200	224926775	5380	5380	5380	5380	0
233	20250514	172100	224926775	5380	5380	5380	5380	0
234	20250514	172000	224926775	5380	5380	5380	5380	0
235	20250514	171900	224926775	5380	5380	5380	5380	0
236	20250514	171800	224926775	5380	5380	5380	5380	0
237	20250514	171700	224926775	5380	5380	5380	5380	0
238	20250514	171600	224926775	5380	5380	5380	5380	0
239	20250514	171500	224926775	5380	5380	5380	5380	0
240	20250514	171400	224926775	5380	5380	5380	5380	0
241	20250514	171300	224926775	5380	5380	5380	5380	0
242	20250514	171200	224926775	5380	5380	5380	5380	1418
243	20250514	171100	224926775	5380	5380	5380	5380	0
244	20250514	171000	224926775	5380	5380	5380	5380	0
245	20250514	170900	224926775	5380	5380	5380	5380	0
246	20250514	170800	224926775	5380	5380	5380	5380	0
247	20250514	170700	224926775	5380	5380	5380	5380	0
248	20250514	170600	224926775	5380	5380	5380	5380	0
249	20250514	170500	224926775	5380	5380	5380	5380	0
250	20250514	170400	224926775	5380	5380	5380	5380	0
251	20250514	170300	224926775	5380	5380	5380	5380	0
252	20250514	170200	224926775	5380	5380	5380	5380	0
253	20250514	170100	224926775	5380	5380	5380	5380	0
254	20250514	170000	224926775	5380	5380	5380	5380	0
255	20250514	165900	224926775	5380	5380	5380	5380	0
256	20250514	165800	224926775	5380	5380	5380	5380	0
257	20250514	165700	224926775	5380	5380	5380	5380	0
258	20250514	165600	224926775	5380	5380	5380	5380	0
259	20250514	165500	224926775	5380	5380	5380	5380	0
260	20250514	165400	224926775	5380	5380	5380	5380	0
261	20250514	165300	224926775	5380	5380	5380	5380	0
262	20250514	165200	224926775	5380	5380	5380	5380	0
263	20250514	165100	224926775	5380	5380	5380	5380	0
264	20250514	165000	224926775	5380	5380	5380	5380	0
265	20250514	164900	224926775	5380	5380	5380	5380	0
266	20250514	164800	224926775	5380	5380	5380	5380	0
267	20250514	164700	224926775	5380	5380	5380	5380	0
268	20250514	164600	224926775	5380	5380	5380	5380	0
269	20250514	164500	224926775	5380	5380	5380	5380	0
270	20250514	164400	224926775	5380	5380	5380	5380	0
271	20250514	164300	224926775	5380	5380	5380	5380	0
272	20250514	164200	224926775	5380	5380	5380	5380	1418
273	20250514	164100	224926775	5380	5380	5380	5380	0
274	20250514	164000	224926775	5380	5380	5380	5380	0
275	20250514	163900	224926775	5380	5380	5380	5380	0
276	20250514	163800	224926775	5380	5380	5380	5380	0
277	20250514	163700	224926775	5380	5380	5380	5380	0
278	20250514	163600	224926775	5380	5380	5380	5380	0
279	20250514	163500	224926775	5380	5380	5380	5380	0
280	20250514	163400	224926775	5380	5380	5380	5380	0
281	20250514	163300	224926775	5380	5380	5380	5380	0
282	20250514	163200	224926775	5380	5380	5380	5380	0
283	20250514	163100	224926775	5380	5380	5380	5380	0
284	20250514	163000	224926775	5380	5380	5380	5380	0
285	20250514	162900	224926775	5380	5380	5380	5380	0
286	20250514	162800	224926775	5380	5380	5380	5380	0
287	20250514	162700	224926775	5380	5380	5380	5380	0
288	20250514	162600	224926775	5380	5380	5380	5380	0
289	20250514	162500	224926775	5380	5380	5380	5380	0
290	20250514	162400	224926775	5380	5380	5380	5380	0
291	20250514	162300	224926775	5380	5380	5380	5380	0
292	20250514	162200	224926775	5380	5380	5380	5380	0
293	20250514	162100	224926775	5380	5380	5380	5380	0
294	20250514	162000	224926775	5380	5380	5380	5380	0
295	20250514	161900	224926775	5380	5380	5380	5380	0
296	20250514	161800	224926775	5380	5380	5380	5380	0
297	20250514	161700	224926775	5380	5380	5380	5380	0
298	20250514	161600	224926775	5380	5380	5380	5380	0
299	20250514	161500	224926775	5380	5380	5380	5380	0
300	20250514	161400	224926775	5380	5380	5380	5380	0
301	20250514	161300	224926775	5380	5380	5380	5380	0
302	20250514	161200	224926775	5380	5380	5380	5380	1418
303	20250514	161100	224926775	5380	5380	5380	5380	0
304	20250514	161000	224926775	5380	5380	5380	5380	0
305	20250514	160900	224926775	5380	5380	5380	5380	0
306	20250514	160800	224926775	5380	5380	5380	5380	0
307	20250514	160700	224926775	5380	5380	5380	5380	0
308	20250514	160600	224926775	5380	5380	5380	5380	0
309	20250514	160500	224926775	5380	5380	5380	5380	0
310	20250514	160400	224926775	5380	5380	5380	5380	0
311	20250514	160300	224926775	5380	5380	5380	5380	0
312	20250514	160200	224926775	5380	5380	5380	5380	0
313	20250514	160100	224926775	5380	5380	5380	5380	0
314	20250514	160000	224926775	5380	5380	5380	5380	0
315	20250514	155900	224926775	5380	5380	5380	5380	0
316	20250514	155800	224926775	5380	5380	5380	5380	0
317	20250514	155700	224926775	5380	5380	5380	5380	0
318	20250514	155600	224926775	5380	5380	5380	5380	0
319	20250514	155500	224926775	5380	5380	5380	5380	0
320	20250514	155400	224926775	5380	5380	5380	5380	0
321	20250514	155300	224926775	5380	5380	5380	5380	0
322	20250514	155200	224926775	5380	5380	5380	5380	0
323	20250514	155100	224926775	5380	5380	5380	5380	0
324	20250514	155000	224926775	5380	5380	5380	5380	0
325	20250514	154900	224926775	5380	5380	5380	5380	0
326	20250514	154800	224926775	5380	5380	5380	5380	0
327	20250514	154700	224926775	5380	5380	5380	5380	0
328	20250514	154600	224926775	5380	5380	5380	5380	0
329	20250514	154500	224926775	5380	5380	5380	5380	0
330	20250514	154400	224926775	5380	5380	5380	5380	0
331	20250514	154300	224926775	5380	5380	5380	5380	0
332	20250514	154200	224926775	5380	5380	5380	5380	1418
333	20250514	154100	224926775	5380	5380	5380	5380	0
334	20250514	154000	224926775	5380	5380	5380	5380	0
335	20250514	153900	224926775	5380	5380	5380	5380	0
336	20250514	153800	224926775	5380	5380	5380	5380	0
337	20250514	153700	224926775	5380	5380	5380	5380	0
338	20250514	153600	224926775	5380	5380	5380	5380	0
339	20250514	153500	224926775	5380	5380	5380	5380	0
340	20250514	153400	224926775	5380	5380	5380	5380	0
341	20250514	153300	224926775	5380	5380	5380	5380	0
342	20250514	153200	224926775	5380	5380	5380	5380	0
343	20250514	153100	224926775	5380	5380	5380	5380	0
344	20250514	153000	224926775	5380	5380	5380	5380	1418
345	20250514	152900	217297935	5370	5370	5370	5370	0
346	20250514	152800	217297935	5370	5370	5370	5370	0
347	20250514	152700	217297935	5370	5370	5370	5370	0
348	20250514	152600	217297935	5370	5370	5370	5370	0
349	20250514	152500	217297935	5370	5370	5370	5370	0
350	20250514	152400	217297935	5370	5370	5370	5370	0
351	20250514	152300	217297935	5370	5370	5370	5370	0
352	20250514	152200	217297935	5370	5370	5370	5370	0
353	20250514	152100	217297935	5370	5370	5370	5370	0
354	20250514	152000	217297935	5370	5370	5370	5370	0
355	20250514	151900	217297935	5370	5370	5370	5370	35
356	20250514	151800	217109985	5370	5370	5370	5370	34
357	20250514	151700	216927405	5380	5370	5380	5370	37
358	20250514	151600	216728695	5370	5375	5375	5370	584
359	20250514	151500	213592610	5375	5370	5375	5370	9
360	20250514	151400	213544275	5370	5370	5380	5370	41
361	20250514	151300	213324090	5370	5370	5380	5370	4
362	20250514	151200	213302590	5370	5370	5370	5370	2
363	20250514	151100	213291850	5380	5360	5380	5350	20
364	20250514	151000	213184760	5360	5380	5380	5360	93
365	20250514	150900	212685780	5380	5380	5380	5380	1
366	20250514	150800	212680400	5380	5380	5380	5380	1
367	20250514	150700	212675020	5380	5370	5380	5370	83
368	20250514	150600	212229290	5370	5380	5380	5370	4
369	20250514	150500	212207800	5380	5380	5380	5380	1
370	20250514	150400	212202420	5380	5370	5380	5370	49
371	20250514	150300	211938840	5370	5380	5380	5370	11
372	20250514	150200	211879760	5380	5380	5380	5380	1
373	20250514	150100	211874380	5380	5380	5380	5380	14
374	20250514	150000	211799060	5370	5380	5380	5370	5
375	20250514	145900	211772200	5380	5380	5380	5380	2
376	20250514	145800	211761440	5370	5380	5380	5370	8
377	20250514	145700	211718470	5380	5380	5380	5380	1
378	20250514	145600	211713090	5370	5380	5380	5370	16
379	20250514	145500	211627150	5380	5380	5380	5380	1
380	20250514	145400	211621770	5380	5380	5380	5380	1
381	20250514	145300	211616390	5370	5380	5380	5370	52
382	20250514	145200	211337130	5380	5370	5380	5370	51
383	20250514	145100	211063250	5370	5380	5380	5370	6
384	20250514	145000	211031020	5380	5380	5380	5380	2
385	20250514	144900	211020260	5380	5380	5380	5380	1
386	20250514	144800	211014880	5380	5380	5380	5380	1
387	20250514	144700	211009500	5380	5380	5380	5380	2
388	20250514	144600	210998740	5380	5380	5380	5380	0
389	20250514	144500	210998740	5380	5380	5380	5380	1
390	20250514	144400	210993360	5380	5380	5380	5380	1
391	20250514	144300	210987980	5370	5370	5370	5370	480
392	20250514	144200	208410380	5370	5370	5370	5370	1
393	20250514	144100	208405010	5370	5360	5370	5360	5
394	20250514	144000	208378200	5370	5360	5370	5360	728
395	20250514	143900	204474810	5370	5370	5370	5370	1
396	20250514	143800	204469440	5370	5370	5370	5370	1
397	20250514	143700	204464070	5370	5365	5370	5360	6
398	20250514	143600	204431885	5370	5360	5370	5360	3
399	20250514	143500	204415795	5370	5360	5370	5360	2
400	20250514	143400	204405065	5370	5370	5370	5370	2
401	20250514	143300	204394325	5370	5370	5370	5370	6
402	20250514	143200	204362105	5370	5370	5370	5370	1
403	20250514	143100	204356735	5370	5370	5370	5370	2
404	20250514	143000	204345995	5370	5370	5370	5370	1
405	20250514	142900	204340625	5370	5370	5370	5370	999
406	20250514	142800	198975995	5370	5370	5370	5370	6
407	20250514	142700	198943775	5370	5370	5370	5370	1
408	20250514	142600	198938405	5370	5370	5370	5370	2
409	20250514	142500	198927665	5370	5370	5370	5370	1
410	20250514	142400	198922295	5370	5370	5370	5370	1
411	20250514	142300	198916925	5370	5370	5370	5370	372
412	20250514	142200	196919285	5370	5370	5370	5370	9
413	20250514	142100	196870955	5370	5370	5370	5370	1
414	20250514	142000	196865585	5370	5360	5370	5360	12
415	20250514	141900	196801245	5370	5380	5380	5370	349
416	20250514	141800	194927105	5370	5370	5380	5370	285
417	20250514	141700	193396645	5380	5380	5380	5380	2
418	20250514	141600	193385885	5380	5380	5380	5380	1
419	20250514	141500	193380505	5380	5380	5380	5380	1
420	20250514	141400	193375125	5380	5380	5380	5380	2
421	20250514	141300	193364365	5370	5380	5380	5370	6
422	20250514	141200	193332135	5380	5380	5380	5380	1
423	20250514	141100	193326755	5380	5380	5380	5380	2
424	20250514	141000	193315995	5380	5380	5380	5380	1
425	20250514	140900	193310615	5380	5380	5380	5380	1
426	20250514	140800	193305235	5370	5380	5380	5370	6
427	20250514	140700	193272995	5380	5380	5380	5380	5
428	20250514	140600	193246095	5380	5380	5380	5380	1
429	20250514	140500	193240715	5380	5380	5380	5380	2
430	20250514	140400	193229955	5380	5370	5380	5370	5
431	20250514	140300	193203095	5380	5380	5380	5380	2
432	20250514	140200	193192335	5380	5380	5380	5380	1
433	20250514	140100	193186955	5380	5380	5380	5380	1
434	20250514	140000	193181575	5380	5380	5380	5380	2
435	20250514	135900	193170815	5370	5380	5380	5370	157
436	20250514	135800	192327715	5380	5380	5380	5380	1
437	20250514	135700	192322335	5380	5380	5380	5380	7
438	20250514	135600	192284675	5380	5380	5380	5380	1
439	20250514	135500	192279295	5370	5380	5380	5370	5
440	20250514	135400	192252435	5370	5380	5380	5370	6
441	20250514	135300	192220195	5370	5380	5380	5370	11
442	20250514	135200	192161115	5380	5380	5380	5380	1
443	20250514	135100	192155735	5380	5380	5380	5380	2
444	20250514	135000	192144975	5380	5380	5380	5380	1
445	20250514	134900	192139595	5370	5380	5380	5370	5
446	20250514	134800	192112735	5380	5380	5380	5380	2
447	20250514	134700	192101975	5380	5380	5380	5380	11
448	20250514	134600	192042795	5380	5380	5380	5380	1
449	20250514	134500	192037415	5380	5380	5380	5380	2
450	20250514	134400	192026655	5370	5370	5370	5370	4
451	20250514	134300	192005175	5380	5380	5380	5380	1
452	20250514	134200	191999795	5380	5380	5380	5380	1
453	20250514	134100	191994415	5380	5380	5380	5380	2
454	20250514	134000	191983655	5380	5370	5380	5370	6
455	20250514	133900	191951425	5380	5380	5380	5380	1
456	20250514	133800	191946045	5380	5380	5380	5380	3
457	20250514	133700	191929905	5380	5380	5380	5380	1
458	20250514	133600	191924525	5380	5380	5380	5380	1
459	20250514	133500	191919145	5380	5370	5380	5370	6
460	20250514	133400	191886905	5380	5380	5380	5380	1
461	20250514	133300	191881525	5380	5380	5380	5380	2
462	20250514	133200	191870765	5380	5380	5380	5380	1
463	20250514	133100	191865385	5380	5380	5380	5380	1
464	20250514	133000	191860005	5370	5380	5380	5370	6
465	20250514	132900	191827765	5380	5380	5380	5380	1
466	20250514	132800	191822385	5380	5380	5380	5380	1
467	20250514	132700	191817005	5380	5380	5380	5380	12
468	20250514	132600	191752445	5380	5380	5380	5380	1
469	20250514	132500	191747065	5370	5380	5380	5370	5
470	20250514	132400	191720205	5380	5380	5380	5380	2
471	20250514	132300	191709445	5380	5380	5380	5380	1
472	20250514	132200	191704065	5380	5380	5380	5380	1
473	20250514	132100	191698685	5380	5370	5380	5370	3
474	20250514	132000	191682555	5380	5380	5380	5380	1
475	20250514	131900	191677175	5380	5380	5380	5380	2
476	20250514	131800	191666415	5380	5380	5380	5380	2
477	20250514	131700	191655655	5380	5380	5380	5380	1
478	20250514	131600	191650275	5380	5380	5380	5380	1
479	20250514	131500	191644895	5380	5380	5380	5380	2
480	20250514	131400	191634135	5380	5380	5380	5380	1
481	20250514	131300	191628755	5380	5380	5380	5380	1
482	20250514	131200	191623375	5370	5380	5380	5370	16
483	20250514	131100	191537435	5380	5380	5380	5380	1
484	20250514	131000	191532055	5380	5380	5380	5380	1
485	20250514	130900	191526675	5380	5380	5380	5380	2
486	20250514	130800	191515915	5380	5380	5380	5380	1
487	20250514	130700	191510535	5380	5380	5380	5380	2
488	20250514	130600	191499775	5370	5380	5380	5370	105
489	20250514	130500	190935905	5370	5380	5380	5370	110
490	20250514	130400	190345195	5380	5380	5380	5380	2
491	20250514	130300	190334435	5380	5380	5380	5380	1
492	20250514	130200	190329055	5380	5370	5380	5370	5
493	20250514	130100	190302195	5380	5380	5380	5380	12
494	20250514	130000	190237635	5380	5380	5380	5380	1
495	20250514	125900	190232255	5370	5370	5370	5370	1158
496	20250514	125800	184013795	5380	5380	5380	5380	208
497	20250514	125700	182894755	5380	5390	5390	5380	2
498	20250514	125600	182883985	5390	5390	5390	5390	1
499	20250514	125500	182878595	5390	5390	5390	5390	2
500	20250514	125400	182867815	5390	5390	5390	5390	1
501	20250514	125300	182862425	5390	5390	5390	5390	10
502	20250514	125200	182808525	5390	5390	5390	5390	2
503	20250514	125100	182797745	5390	5390	5390	5390	11
504	20250514	125000	182738455	5390	5390	5390	5390	1
505	20250514	124900	182733065	5390	5390	5390	5390	2
506	20250514	124800	182722285	5390	5390	5390	5390	132
507	20250514	124700	182010805	5380	5380	5380	5380	70
508	20250514	124600	181634205	5380	5370	5380	5370	2647
509	20250514	124500	167407815	5370	5370	5370	5370	1
510	20250514	124400	167402445	5370	5370	5370	5370	331
511	20250514	124300	165624975	5360	5370	5370	5360	4
512	20250514	124200	165603515	5360	5360	5360	5360	7
513	20250514	124100	165565995	5360	5360	5360	5350	1366
514	20250514	124000	158254405	5370	5370	5370	5370	1
515	20250514	123900	158249035	5370	5370	5370	5370	2
516	20250514	123800	158238295	5370	5370	5370	5370	1
517	20250514	123700	158232925	5370	5370	5370	5370	3
518	20250514	123600	158216815	5370	5360	5370	5360	6
519	20250514	123500	158184635	5370	5370	5370	5370	1
520	20250514	123400	158179265	5370	5370	5370	5370	98
521	20250514	123300	157653005	5370	5360	5370	5360	2
522	20250514	123200	157642275	5370	5370	5370	5370	1
523	20250514	123100	157636905	5370	5360	5370	5360	6
524	20250514	123000	157604725	5370	5370	5370	5370	1
525	20250514	122900	157599355	5360	5360	5370	5360	592
526	20250514	122800	154426225	5370	5370	5370	5370	2
527	20250514	122700	154415485	5370	5370	5370	5370	1
528	20250514	122600	154410115	5360	5370	5370	5360	5
529	20250514	122500	154383305	5370	5360	5370	5360	37
530	20250514	122400	154184965	5370	5370	5370	5370	1
531	20250514	122300	154179595	5370	5370	5370	5370	1
532	20250514	122200	154174225	5370	5360	5370	5360	114
533	20250514	122100	153563165	5370	5370	5370	5370	19
534	20250514	122000	153461135	5370	5370	5370	5370	1
535	20250514	121900	153455765	5370	5370	5370	5370	2
536	20250514	121800	153445025	5370	5370	5370	5370	1
537	20250514	121700	153439655	5370	5360	5370	5360	22
538	20250514	121600	153321725	5370	5370	5370	5370	2
539	20250514	121500	153310985	5370	5370	5370	5370	1
540	20250514	121400	153305615	5360	5370	5370	5360	3001
541	20250514	121300	137219815	5370	5370	5370	5370	3
542	20250514	121200	137203705	5370	5370	5370	5370	1
543	20250514	121100	137198335	5370	5370	5370	5370	1
544	20250514	121000	137192965	5370	5370	5370	5370	180
545	20250514	120900	136226365	5370	5370	5370	5370	505
546	20250514	120800	133514515	5370	5370	5370	5370	1
547	20250514	120700	133509145	5365	5370	5370	5365	66
548	20250514	120600	133155045	5370	5370	5370	5360	338
549	20250514	120500	131342825	5370	5370	5370	5370	2
550	20250514	120400	131332085	5370	5370	5370	5370	1
551	20250514	120300	131326715	5370	5365	5370	5360	541
552	20250514	120200	128425575	5370	5370	5370	5370	102
553	20250514	120100	127877835	5370	5370	5370	5370	10
554	20250514	120000	127824135	5370	5370	5370	5370	1
555	20250514	115900	127818765	5370	5370	5370	5370	52
556	20250514	115800	127539525	5370	5365	5370	5365	5
557	20250514	115700	127512695	5370	5370	5370	5370	1
558	20250514	115600	127507325	5370	5370	5370	5370	102
559	20250514	115500	126959585	5370	5370	5370	5370	1
560	20250514	115400	126954215	5370	5370	5370	5370	1
561	20250514	115300	126948845	5360	5370	5370	5360	6
562	20250514	115200	126916665	5360	5370	5370	5360	2
563	20250514	115100	126905935	5370	5370	5370	5370	1
564	20250514	115000	126900565	5370	5360	5370	5360	12
565	20250514	114900	126836225	5370	5370	5370	5370	1
566	20250514	114800	126830855	5360	5370	5370	5360	10
567	20250514	114700	126777245	5370	5370	5370	5370	2
568	20250514	114600	126766505	5370	5370	5370	5370	1
569	20250514	114500	126761135	5370	5370	5370	5370	1
570	20250514	114400	126755765	5360	5370	5370	5360	152
571	20250514	114300	125941025	5370	5370	5370	5370	1
572	20250514	114200	125935655	5370	5370	5370	5370	1
573	20250514	114100	125930285	5370	5370	5370	5370	2
574	20250514	114000	125919545	5370	5370	5370	5370	0
575	20250514	113900	125919545	5370	5360	5370	5360	301
576	20250514	113800	124306175	5360	5355	5360	5350	6
577	20250514	113700	124274060	5360	5360	5360	5360	91
578	20250514	113600	123786300	5360	5350	5360	5350	2
579	20250514	113500	123775590	5360	5360	5360	5360	2
580	20250514	113400	123764870	5360	5360	5360	5360	1
581	20250514	113300	123759510	5360	5350	5360	5350	7
582	20250514	113200	123722030	5360	5360	5360	5360	3
583	20250514	113100	123705950	5360	5360	5360	5360	0
584	20250514	113000	123705950	5360	5360	5360	5360	1
585	20250514	112900	123700590	5360	5360	5360	5360	2
586	20250514	112800	123689870	5360	5360	5360	5360	1
587	20250514	112700	123684510	5360	5360	5360	5360	1
588	20250514	112600	123679150	5360	5360	5360	5360	2
589	20250514	112500	123668430	5360	5360	5360	5350	131
590	20250514	112400	122967550	5370	5360	5370	5360	2
591	20250514	112300	122956820	5360	5360	5360	5360	0
592	20250514	112200	122956820	5360	5360	5360	5360	1
593	20250514	112100	122951460	5360	5360	5360	5360	1
594	20250514	112000	122946100	5360	5360	5360	5360	2
595	20250514	111900	122935380	5360	5350	5360	5350	12
596	20250514	111800	122871090	5360	5360	5360	5360	1
597	20250514	111700	122865730	5360	5360	5360	5360	2
598	20250514	111600	122855010	5360	5360	5360	5360	1
599	20250514	111500	122849650	5360	5360	5360	5360	1
600	20250514	111400	122844290	5370	5370	5370	5370	4
601	20250514	111300	122822810	5370	5370	5370	5370	1
602	20250514	111200	122817440	5370	5370	5370	5370	1
603	20250514	111100	122812070	5360	5360	5360	5360	0
604	20250514	111000	122812070	5360	5360	5360	5360	50
605	20250514	110900	122544070	5360	5360	5360	5360	11
606	20250514	110800	122485110	5360	5360	5360	5360	2
607	20250514	110700	122474390	5360	5350	5360	5350	228
608	20250514	110600	121254580	5360	5360	5360	5360	2
609	20250514	110500	121243860	5360	5360	5360	5360	1
610	20250514	110400	121238500	5360	5360	5360	5360	136
611	20250514	110300	120509540	5360	5360	5360	5360	2
612	20250514	110200	120498820	5360	5360	5360	5360	51
613	20250514	110100	120225460	5360	5360	5360	5360	1
614	20250514	110000	120220100	5350	5360	5360	5350	6
615	20250514	105900	120187975	5360	5360	5360	5360	1
616	20250514	105800	120182615	5360	5360	5360	5360	1
617	20250514	105700	120177255	5350	5360	5360	5350	3091
618	20250514	105600	103640385	5360	5350	5360	5350	5
619	20250514	105500	103613625	5360	5360	5360	5360	11
620	20250514	105400	103554665	5360	5360	5360	5360	2
621	20250514	105300	103543945	5360	5360	5360	5360	1
622	20250514	105200	103538585	5350	5360	5360	5350	51
623	20250514	105100	103265725	5360	5360	5360	5350	67
624	20250514	105000	102906645	5360	5360	5360	5360	200
625	20250514	104900	101834645	5360	5370	5370	5360	2
626	20250514	104800	101823915	5370	5370	5370	5370	2
627	20250514	104700	101813175	5350	5350	5350	5350	0
628	20250514	104600	101813175	5350	5380	5380	5350	1424
629	20250514	104500	94180525	5380	5380	5380	5380	2
630	20250514	104400	94169765	5380	5380	5380	5380	1
631	20250514	104300	94164385	5370	5380	5380	5370	91
632	20250514	104200	93675705	5380	5370	5380	5370	145
633	20250514	104100	92897035	5370	5380	5380	5370	5
634	20250514	104000	92870175	5380	5380	5380	5380	1
635	20250514	103900	92864795	5380	5380	5380	5380	2
636	20250514	103800	92854035	5380	5380	5380	5380	3
637	20250514	103700	92837895	5380	5370	5380	5370	5
638	20250514	103600	92811035	5380	5380	5380	5380	4
639	20250514	103500	92789515	5380	5390	5390	5380	296
640	20250514	103400	91197025	5390	5390	5390	5390	1
641	20250514	103300	91191635	5390	5390	5390	5390	2
642	20250514	103200	91180855	5390	5380	5390	5380	5
643	20250514	103100	91153945	5390	5390	5390	5390	7
644	20250514	103000	91116215	5390	5390	5390	5390	2
645	20250514	102900	91105435	5390	5380	5390	5380	6
646	20250514	102800	91073145	5380	5370	5380	5370	2
647	20250514	102700	91062395	5370	5380	5380	5370	4
648	20250514	102600	91040885	5390	5390	5390	5390	1
649	20250514	102500	91035495	5380	5390	5390	5380	1849
650	20250514	102400	81069935	5400	5390	5400	5390	15
651	20250514	102300	80989035	5400	5395	5400	5390	63
652	20250514	102200	80649305	5400	5395	5400	5395	5
653	20250514	102100	80622325	5400	5400	5400	5400	2
654	20250514	102000	80611525	5400	5395	5400	5395	17
655	20250514	101900	80519805	5390	5390	5400	5390	3128
656	20250514	101800	63659875	5390	5400	5400	5390	1004
657	20250514	101700	58248055	5395	5390	5400	5390	29
658	20250514	101600	58091725	5400	5390	5400	5390	63
659	20250514	101500	57752145	5400	5400	5400	5400	693
660	20250514	101400	54009945	5390	5400	5400	5390	2
661	20250514	101300	53999155	5400	5400	5400	5400	1
662	20250514	101200	53993755	5390	5390	5400	5390	3400
663	20250514	101100	35667735	5380	5380	5380	5380	1
664	20250514	101000	35662355	5380	5380	5380	5380	1
665	20250514	100900	35656975	5380	5390	5390	5380	4
666	20250514	100800	35635435	5380	5390	5390	5380	51
667	20250514	100700	35360555	5390	5380	5390	5380	2
668	20250514	100600	35349785	5380	5380	5380	5380	32
669	20250514	100500	35177625	5380	5380	5380	5380	1
670	20250514	100400	35172245	5380	5380	5380	5380	301
671	20250514	100300	33552865	5380	5390	5390	5380	15
672	20250514	100200	33472155	5390	5390	5390	5390	1
673	20250514	100100	33466765	5390	5390	5390	5390	2
674	20250514	100000	33455985	5390	5390	5390	5390	1
675	20250514	095900	33450595	5390	5390	5390	5390	1
676	20250514	095800	33445205	5380	5400	5400	5380	6
677	20250514	095700	33412875	5400	5400	5400	5400	2
678	20250514	095600	33402075	5400	5400	5400	5400	0
679	20250514	095500	33402075	5400	5410	5410	5400	308
680	20250514	095400	31738855	5410	5420	5420	5410	2
681	20250514	095300	31728025	5420	5420	5420	5420	1
682	20250514	095200	31722605	5420	5410	5420	5410	18
683	20250514	095100	31625205	5410	5420	5420	5410	63
684	20250514	095000	31284365	5420	5420	5420	5420	1
685	20250514	094900	31278945	5420	5420	5420	5420	2
686	20250514	094800	31268105	5410	5405	5410	5405	320
687	20250514	094700	29536910	5400	5405	5405	5400	1122
688	20250514	094600	23478105	5410	5410	5410	5410	2
689	20250514	094500	23467285	5410	5410	5410	5410	1
690	20250514	094400	23461875	5400	5400	5410	5400	341
691	20250514	094300	21620465	5400	5410	5410	5400	399
692	20250514	094200	19464825	5400	5410	5410	5400	52
693	20250514	094100	19184005	5400	5410	5410	5400	12
694	20250514	094000	19119195	5400	5410	5410	5400	65
695	20250514	093900	18768165	5410	5410	5410	5410	1
696	20250514	093800	18762755	5400	5410	5410	5400	11
697	20250514	093700	18703300	5410	5410	5410	5410	2
698	20250514	093600	18692480	5410	5410	5420	5410	48
699	20250514	093500	18432740	5410	5410	5410	5410	4
700	20250514	093400	18411100	5410	5400	5410	5400	62
701	20250514	093300	18075780	5410	5400	5410	5400	85
702	20250514	093200	17616750	5410	5410	5410	5400	22
703	20250514	093100	17497830	5410	5410	5410	5410	3
704	20250514	093000	17481600	5410	5410	5410	5410	1
705	20250514	092900	17476190	5410	5420	5420	5410	9
706	20250514	092800	17427490	5420	5420	5420	5420	11
707	20250514	092700	17367870	5420	5420	5420	5420	2
708	20250514	092600	17357030	5420	5400	5420	5400	91
709	20250514	092500	16865180	5410	5400	5410	5400	97
710	20250514	092400	16341350	5410	5410	5410	5410	6
711	20250514	092300	16308890	5420	5410	5420	5410	101
712	20250514	092200	15762470	5420	5410	5420	5410	495
713	20250514	092100	13084490	5410	5410	5410	5410	536
714	20250514	092000	10184730	5410	5410	5410	5410	1000
715	20250514	091900	4774730	5420	5420	5420	5420	0
716	20250514	091800	4774730	5420	5420	5420	5420	1
717	20250514	091700	4769310	5420	5420	5420	5420	0
718	20250514	091600	4769310	5420	5420	5420	5420	0
719	20250514	091500	4769310	5420	5420	5420	5420	482
720	20250514	091400	2156870	5420	5420	5420	5420	19
721	20250514	091300	2053890	5430	5430	5430	5430	5
722	20250514	091200	2026740	5430	5430	5430	5430	0
723	20250514	091100	2026740	5430	5430	5430	5430	0
724	20250514	091000	2026740	5430	5430	5430	5430	50
725	20250514	090900	1755240	5420	5430	5430	5420	189
726	20250514	090800	730830	5420	5420	5420	5420	0
727	20250514	090700	730830	5420	5420	5420	5420	27
728	20250514	090600	584490	5420	5420	5420	5420	0
729	20250514	090500	584490	5420	5410	5420	5410	84
730	20250514	090400	129740	5410	5410	5410	5410	0
731	20250514	090300	129740	5410	5400	5410	5400	21
732	20250514	090200	16230	5410	5410	5410	5410	0
733	20250514	090100	16230	5410	5410	5410	5410	0
734	20250514	090000	16230	5410	5410	5410	5410	3