KissMeData/083500/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	193800	883386030	9780	9780	9780	9780	1228
3	20250514	193700	883386030	9780	9780	9780	9780	0
4	20250514	193600	883386030	9780	9780	9780	9780	0
5	20250514	193500	883386030	9780	9780	9780	9780	0
6	20250514	193400	883386030	9780	9780	9780	9780	0
7	20250514	193300	883386030	9780	9780	9780	9780	0
8	20250514	193200	883386030	9780	9780	9780	9780	0
9	20250514	193100	883386030	9780	9780	9780	9780	0
10	20250514	193000	883386030	9780	9780	9780	9780	0
11	20250514	192900	883386030	9780	9780	9780	9780	0
12	20250514	192800	883386030	9780	9780	9780	9780	0
13	20250514	192700	883386030	9780	9780	9780	9780	0
14	20250514	192600	883386030	9780	9780	9780	9780	0
15	20250514	192500	883386030	9780	9780	9780	9780	0
16	20250514	192400	883386030	9780	9780	9780	9780	0
17	20250514	192300	883386030	9780	9780	9780	9780	0
18	20250514	192200	883386030	9780	9780	9780	9780	0
19	20250514	192100	883386030	9780	9780	9780	9780	0
20	20250514	192000	883386030	9780	9780	9780	9780	0
21	20250514	191900	883386030	9780	9780	9780	9780	0
22	20250514	191800	883386030	9780	9780	9780	9780	0
23	20250514	191700	883386030	9780	9780	9780	9780	0
24	20250514	191600	883386030	9780	9780	9780	9780	0
25	20250514	191500	883386030	9780	9780	9780	9780	0
26	20250514	191400	883386030	9780	9780	9780	9780	0
27	20250514	191300	883386030	9780	9780	9780	9780	0
28	20250514	191200	883386030	9780	9780	9780	9780	0
29	20250514	191100	883386030	9780	9780	9780	9780	0
30	20250514	191000	883386030	9780	9780	9780	9780	0
31	20250514	190900	883386030	9780	9780	9780	9780	0
32	20250514	190800	883386030	9780	9780	9780	9780	1228
33	20250514	190700	883386030	9780	9780	9780	9780	0
34	20250514	190600	883386030	9780	9780	9780	9780	0
35	20250514	190500	883386030	9780	9780	9780	9780	0
36	20250514	190400	883386030	9780	9780	9780	9780	0
37	20250514	190300	883386030	9780	9780	9780	9780	0
38	20250514	190200	883386030	9780	9780	9780	9780	0
39	20250514	190100	883386030	9780	9780	9780	9780	0
40	20250514	190000	883386030	9780	9780	9780	9780	0
41	20250514	185900	883386030	9780	9780	9780	9780	0
42	20250514	185800	883386030	9780	9780	9780	9780	0
43	20250514	185700	883386030	9780	9780	9780	9780	0
44	20250514	185600	883386030	9780	9780	9780	9780	0
45	20250514	185500	883386030	9780	9780	9780	9780	0
46	20250514	185400	883386030	9780	9780	9780	9780	0
47	20250514	185300	883386030	9780	9780	9780	9780	0
48	20250514	185200	883386030	9780	9780	9780	9780	0
49	20250514	185100	883386030	9780	9780	9780	9780	0
50	20250514	185000	883386030	9780	9780	9780	9780	0
51	20250514	184900	883386030	9780	9780	9780	9780	0
52	20250514	184800	883386030	9780	9780	9780	9780	0
53	20250514	184700	883386030	9780	9780	9780	9780	0
54	20250514	184600	883386030	9780	9780	9780	9780	0
55	20250514	184500	883386030	9780	9780	9780	9780	0
56	20250514	184400	883386030	9780	9780	9780	9780	0
57	20250514	184300	883386030	9780	9780	9780	9780	0
58	20250514	184200	883386030	9780	9780	9780	9780	0
59	20250514	184100	883386030	9780	9780	9780	9780	0
60	20250514	184000	883386030	9780	9780	9780	9780	0
61	20250514	183900	883386030	9780	9780	9780	9780	0
62	20250514	183800	883386030	9780	9780	9780	9780	1228
63	20250514	183700	883386030	9780	9780	9780	9780	0
64	20250514	183600	883386030	9780	9780	9780	9780	0
65	20250514	183500	883386030	9780	9780	9780	9780	0
66	20250514	183400	883386030	9780	9780	9780	9780	0
67	20250514	183300	883386030	9780	9780	9780	9780	0
68	20250514	183200	883386030	9780	9780	9780	9780	0
69	20250514	183100	883386030	9780	9780	9780	9780	0
70	20250514	183000	883386030	9780	9780	9780	9780	0
71	20250514	182900	883386030	9780	9780	9780	9780	0
72	20250514	182800	883386030	9780	9780	9780	9780	0
73	20250514	182700	883386030	9780	9780	9780	9780	0
74	20250514	182600	883386030	9780	9780	9780	9780	0
75	20250514	182500	883386030	9780	9780	9780	9780	0
76	20250514	182400	883386030	9780	9780	9780	9780	0
77	20250514	182300	883386030	9780	9780	9780	9780	0
78	20250514	182200	883386030	9780	9780	9780	9780	0
79	20250514	182100	883386030	9780	9780	9780	9780	0
80	20250514	182000	883386030	9780	9780	9780	9780	0
81	20250514	181900	883386030	9780	9780	9780	9780	0
82	20250514	181800	883386030	9780	9780	9780	9780	0
83	20250514	181700	883386030	9780	9780	9780	9780	0
84	20250514	181600	883386030	9780	9780	9780	9780	0
85	20250514	181500	883386030	9780	9780	9780	9780	0
86	20250514	181400	883386030	9780	9780	9780	9780	0
87	20250514	181300	883386030	9780	9780	9780	9780	0
88	20250514	181200	883386030	9780	9780	9780	9780	0
89	20250514	181100	883386030	9780	9780	9780	9780	0
90	20250514	181000	883386030	9780	9780	9780	9780	0
91	20250514	180900	883386030	9780	9780	9780	9780	0
92	20250514	180800	883386030	9780	9780	9780	9780	1228
93	20250514	180700	883386030	9780	9780	9780	9780	0
94	20250514	180600	883386030	9780	9780	9780	9780	0
95	20250514	180500	883386030	9780	9780	9780	9780	0
96	20250514	180400	883386030	9780	9780	9780	9780	0
97	20250514	180300	883386030	9780	9780	9780	9780	0
98	20250514	180200	883386030	9780	9780	9780	9780	0
99	20250514	180100	883386030	9780	9780	9780	9780	0
100	20250514	180000	883386030	9780	9780	9780	9780	0
101	20250514	175900	883386030	9780	9780	9780	9780	0
102	20250514	175800	883386030	9780	9780	9780	9780	0
103	20250514	175700	883386030	9780	9780	9780	9780	0
104	20250514	175600	883386030	9780	9780	9780	9780	0
105	20250514	175500	883386030	9780	9780	9780	9780	0
106	20250514	175400	883386030	9780	9780	9780	9780	0
107	20250514	175300	883386030	9780	9780	9780	9780	0
108	20250514	175200	883386030	9780	9780	9780	9780	0
109	20250514	175100	883386030	9780	9780	9780	9780	0
110	20250514	175000	883386030	9780	9780	9780	9780	0
111	20250514	174900	883386030	9780	9780	9780	9780	0
112	20250514	174800	883386030	9780	9780	9780	9780	0
113	20250514	174700	883386030	9780	9780	9780	9780	0
114	20250514	174600	883386030	9780	9780	9780	9780	0
115	20250514	174500	883386030	9780	9780	9780	9780	0
116	20250514	174400	883386030	9780	9780	9780	9780	0
117	20250514	174300	883386030	9780	9780	9780	9780	0
118	20250514	174200	883386030	9780	9780	9780	9780	0
119	20250514	174100	883386030	9780	9780	9780	9780	0
120	20250514	174000	883386030	9780	9780	9780	9780	0
121	20250514	173900	883386030	9780	9780	9780	9780	0
122	20250514	173800	883386030	9780	9780	9780	9780	1228
123	20250514	173700	883386030	9780	9780	9780	9780	0
124	20250514	173600	883386030	9780	9780	9780	9780	0
125	20250514	173500	883386030	9780	9780	9780	9780	0
126	20250514	173400	883386030	9780	9780	9780	9780	0
127	20250514	173300	883386030	9780	9780	9780	9780	0
128	20250514	173200	883386030	9780	9780	9780	9780	0
129	20250514	173100	883386030	9780	9780	9780	9780	0
130	20250514	173000	883386030	9780	9780	9780	9780	0
131	20250514	172900	883386030	9780	9780	9780	9780	0
132	20250514	172800	883386030	9780	9780	9780	9780	0
133	20250514	172700	883386030	9780	9780	9780	9780	0
134	20250514	172600	883386030	9780	9780	9780	9780	0
135	20250514	172500	883386030	9780	9780	9780	9780	0
136	20250514	172400	883386030	9780	9780	9780	9780	0
137	20250514	172300	883386030	9780	9780	9780	9780	0
138	20250514	172200	883386030	9780	9780	9780	9780	0
139	20250514	172100	883386030	9780	9780	9780	9780	0
140	20250514	172000	883386030	9780	9780	9780	9780	0
141	20250514	171900	883386030	9780	9780	9780	9780	0
142	20250514	171800	883386030	9780	9780	9780	9780	0
143	20250514	171700	883386030	9780	9780	9780	9780	0
144	20250514	171600	883386030	9780	9780	9780	9780	0
145	20250514	171500	883386030	9780	9780	9780	9780	0
146	20250514	171400	883386030	9780	9780	9780	9780	0
147	20250514	171300	883386030	9780	9780	9780	9780	0
148	20250514	171200	883386030	9780	9780	9780	9780	0
149	20250514	171100	883386030	9780	9780	9780	9780	0
150	20250514	171000	883386030	9780	9780	9780	9780	0
151	20250514	170900	883386030	9780	9780	9780	9780	0
152	20250514	170800	883386030	9780	9780	9780	9780	1228
153	20250514	170700	883386030	9780	9780	9780	9780	0
154	20250514	170600	883386030	9780	9780	9780	9780	0
155	20250514	170500	883386030	9780	9780	9780	9780	0
156	20250514	170400	883386030	9780	9780	9780	9780	0
157	20250514	170300	883386030	9780	9780	9780	9780	0
158	20250514	170200	883386030	9780	9780	9780	9780	0
159	20250514	170100	883386030	9780	9780	9780	9780	0
160	20250514	170000	883386030	9780	9780	9780	9780	0
161	20250514	165900	883386030	9780	9780	9780	9780	0
162	20250514	165800	883386030	9780	9780	9780	9780	0
163	20250514	165700	883386030	9780	9780	9780	9780	0
164	20250514	165600	883386030	9780	9780	9780	9780	0
165	20250514	165500	883386030	9780	9780	9780	9780	0
166	20250514	165400	883386030	9780	9780	9780	9780	0
167	20250514	165300	883386030	9780	9780	9780	9780	0
168	20250514	165200	883386030	9780	9780	9780	9780	0
169	20250514	165100	883386030	9780	9780	9780	9780	0
170	20250514	165000	883386030	9780	9780	9780	9780	0
171	20250514	164900	883386030	9780	9780	9780	9780	0
172	20250514	164800	883386030	9780	9780	9780	9780	0
173	20250514	164700	883386030	9780	9780	9780	9780	0
174	20250514	164600	883386030	9780	9780	9780	9780	0
175	20250514	164500	883386030	9780	9780	9780	9780	0
176	20250514	164400	883386030	9780	9780	9780	9780	0
177	20250514	164300	883386030	9780	9780	9780	9780	0
178	20250514	164200	883386030	9780	9780	9780	9780	0
179	20250514	164100	883386030	9780	9780	9780	9780	0
180	20250514	164000	883386030	9780	9780	9780	9780	0
181	20250514	163900	883386030	9780	9780	9780	9780	0
182	20250514	163800	883386030	9780	9780	9780	9780	1228
183	20250514	163700	883386030	9780	9780	9780	9780	0
184	20250514	163600	883386030	9780	9780	9780	9780	0
185	20250514	163500	883386030	9780	9780	9780	9780	0
186	20250514	163400	883386030	9780	9780	9780	9780	0
187	20250514	163300	883386030	9780	9780	9780	9780	0
188	20250514	163200	883386030	9780	9780	9780	9780	0
189	20250514	163100	883386030	9780	9780	9780	9780	0
190	20250514	163000	883386030	9780	9780	9780	9780	0
191	20250514	162900	883386030	9780	9780	9780	9780	0
192	20250514	162800	883386030	9780	9780	9780	9780	0
193	20250514	162700	883386030	9780	9780	9780	9780	0
194	20250514	162600	883386030	9780	9780	9780	9780	0
195	20250514	162500	883386030	9780	9780	9780	9780	0
196	20250514	162400	883386030	9780	9780	9780	9780	0
197	20250514	162300	883386030	9780	9780	9780	9780	0
198	20250514	162200	883386030	9780	9780	9780	9780	0
199	20250514	162100	883386030	9780	9780	9780	9780	0
200	20250514	162000	883386030	9780	9780	9780	9780	0
201	20250514	161900	883386030	9780	9780	9780	9780	0
202	20250514	161800	883386030	9780	9780	9780	9780	0
203	20250514	161700	883386030	9780	9780	9780	9780	0
204	20250514	161600	883386030	9780	9780	9780	9780	0
205	20250514	161500	883386030	9780	9780	9780	9780	0
206	20250514	161400	883386030	9780	9780	9780	9780	0
207	20250514	161300	883386030	9780	9780	9780	9780	0
208	20250514	161200	883386030	9780	9780	9780	9780	0
209	20250514	161100	883386030	9780	9780	9780	9780	0
210	20250514	161000	883386030	9780	9780	9780	9780	0
211	20250514	160900	883386030	9780	9780	9780	9780	0
212	20250514	160800	883386030	9780	9780	9780	9780	1228
213	20250514	160700	883386030	9780	9780	9780	9780	0
214	20250514	160600	883386030	9780	9780	9780	9780	0
215	20250514	160500	883386030	9780	9780	9780	9780	0
216	20250514	160400	883386030	9780	9780	9780	9780	0
217	20250514	160300	883386030	9780	9780	9780	9780	0
218	20250514	160200	883386030	9780	9780	9780	9780	0
219	20250514	160100	883386030	9780	9780	9780	9780	0
220	20250514	160000	883386030	9780	9780	9780	9780	0
221	20250514	155900	883386030	9780	9780	9780	9780	0
222	20250514	155800	883386030	9780	9780	9780	9780	0
223	20250514	155700	883386030	9780	9780	9780	9780	0
224	20250514	155600	883386030	9780	9780	9780	9780	0
225	20250514	155500	883386030	9780	9780	9780	9780	0
226	20250514	155400	883386030	9780	9780	9780	9780	0
227	20250514	155300	883386030	9780	9780	9780	9780	0
228	20250514	155200	883386030	9780	9780	9780	9780	0
229	20250514	155100	883386030	9780	9780	9780	9780	0
230	20250514	155000	883386030	9780	9780	9780	9780	0
231	20250514	154900	883386030	9780	9780	9780	9780	0
232	20250514	154800	883386030	9780	9780	9780	9780	0
233	20250514	154700	883386030	9780	9780	9780	9780	0
234	20250514	154600	883386030	9780	9780	9780	9780	0
235	20250514	154500	883386030	9780	9780	9780	9780	0
236	20250514	154400	883386030	9780	9780	9780	9780	0
237	20250514	154300	883386030	9780	9780	9780	9780	0
238	20250514	154200	883386030	9780	9780	9780	9780	0
239	20250514	154100	883386030	9780	9780	9780	9780	0
240	20250514	154000	883386030	9780	9780	9780	9780	0
241	20250514	153900	883386030	9780	9780	9780	9780	0
242	20250514	153800	883386030	9780	9780	9780	9780	1228
243	20250514	153700	883386030	9780	9780	9780	9780	0
244	20250514	153600	883386030	9780	9780	9780	9780	0
245	20250514	153500	883386030	9780	9780	9780	9780	0
246	20250514	153400	883386030	9780	9780	9780	9780	0
247	20250514	153300	883386030	9780	9780	9780	9780	0
248	20250514	153200	883386030	9780	9780	9780	9780	0
249	20250514	153100	883386030	9780	9780	9780	9780	0
250	20250514	153000	883386030	9780	9780	9780	9780	1228
251	20250514	152900	871376190	9770	9770	9770	9770	0
252	20250514	152800	871376190	9770	9770	9770	9770	0
253	20250514	152700	871376190	9770	9770	9770	9770	0
254	20250514	152600	871376190	9770	9770	9770	9770	0
255	20250514	152500	871376190	9770	9770	9770	9770	0
256	20250514	152400	871376190	9770	9770	9770	9770	0
257	20250514	152300	871376190	9770	9770	9770	9770	0
258	20250514	152200	871376190	9770	9770	9770	9770	0
259	20250514	152100	871376190	9770	9770	9770	9770	0
260	20250514	152000	871376190	9770	9770	9770	9770	0
261	20250514	151900	871376190	9770	9710	9770	9710	240
262	20250514	151800	869045190	9720	9720	9720	9720	0
263	20250514	151700	869045190	9720	9720	9720	9720	21
264	20250514	151600	868841070	9720	9720	9720	9720	61
265	20250514	151500	868248150	9720	9730	9730	9720	364
266	20250514	151400	864707260	9740	9740	9740	9740	81
267	20250514	151300	863918320	9770	9770	9770	9770	19
268	20250514	151200	863732690	9770	9770	9770	9770	0
269	20250514	151100	863732690	9770	9770	9770	9770	50
270	20250514	151000	863244190	9770	9770	9770	9770	70
271	20250514	150900	862560290	9780	9780	9780	9780	9
272	20250514	150800	862472270	9780	9750	9780	9750	123
273	20250514	150700	861271240	9740	9710	9740	9710	86
274	20250514	150600	860435580	9710	9720	9720	9710	133
275	20250514	150500	859143890	9720	9720	9720	9720	26
276	20250514	150400	858891170	9720	9720	9720	9720	40
277	20250514	150300	858502370	9720	9730	9730	9720	15
278	20250514	150200	858356560	9720	9730	9750	9720	142
279	20250514	150100	856975090	9730	9740	9740	9730	45
280	20250514	150000	856537060	9740	9740	9740	9740	26
281	20250514	145900	856283820	9740	9740	9740	9740	57
282	20250514	145800	855728640	9740	9740	9740	9740	3
283	20250514	145700	855699420	9740	9740	9740	9740	30
284	20250514	145600	855407220	9740	9740	9740	9740	112
285	20250514	145500	854316340	9740	9740	9740	9740	0
286	20250514	145400	854316340	9740	9740	9740	9740	350
287	20250514	145300	850907340	9750	9730	9750	9730	32
288	20250514	145200	850595840	9730	9730	9730	9730	30
289	20250514	145100	850303940	9750	9720	9750	9720	40
290	20250514	145000	849914830	9740	9730	9740	9730	283
291	20250514	144900	847161070	9730	9730	9730	9730	102
292	20250514	144800	846168610	9740	9740	9740	9740	0
293	20250514	144700	846168610	9740	9740	9740	9740	195
294	20250514	144600	844269310	9740	9740	9740	9740	95
295	20250514	144500	843344010	9750	9750	9750	9750	0
296	20250514	144400	843344010	9750	9750	9750	9750	200
297	20250514	144300	841394010	9760	9760	9760	9760	43
298	20250514	144200	840974330	9760	9750	9760	9750	259
299	20250514	144100	838448900	9750	9750	9750	9750	15
300	20250514	144000	838302650	9750	9750	9750	9750	90
301	20250514	143900	837425150	9750	9750	9750	9750	200
302	20250514	143800	835475150	9760	9760	9760	9760	5
303	20250514	143700	835426350	9760	9760	9760	9750	81
304	20250514	143600	834635940	9750	9760	9760	9750	245
305	20250514	143500	832246740	9760	9750	9760	9750	83
306	20250514	143400	831437300	9770	9770	9770	9770	133
307	20250514	143300	830137890	9770	9760	9770	9750	516
308	20250514	143200	825105690	9760	9760	9760	9760	25
309	20250514	143100	824861690	9760	9760	9770	9760	264
310	20250514	143000	822284960	9760	9760	9760	9760	15
311	20250514	142900	822138560	9760	9760	9760	9760	241
312	20250514	142800	819786400	9770	9770	9770	9770	100
313	20250514	142700	818809400	9770	9770	9770	9770	34
314	20250514	142600	818477220	9760	9770	9770	9760	183
315	20250514	142500	816689460	9770	9770	9770	9770	12
316	20250514	142400	816572220	9770	9770	9770	9770	173
317	20250514	142300	814882010	9760	9760	9760	9760	41
318	20250514	142200	814481850	9760	9760	9760	9760	15
319	20250514	142100	814335450	9760	9780	9780	9760	222
320	20250514	142000	812164800	9780	9780	9780	9780	25
321	20250514	141900	811920300	9780	9780	9780	9780	33
322	20250514	141800	811597560	9780	9790	9790	9780	56
323	20250514	141700	811049860	9800	9800	9800	9800	0
324	20250514	141600	811049860	9800	9780	9800	9780	161
325	20250514	141500	809475200	9780	9790	9790	9780	426
326	20250514	141400	805306660	9790	9790	9800	9790	63
327	20250514	141300	804689880	9790	9800	9800	9790	254
328	20250514	141200	802202830	9800	9800	9810	9800	134
329	20250514	141100	800889620	9800	9800	9800	9800	115
330	20250514	141000	799762620	9810	9810	9810	9810	79
331	20250514	140900	798987630	9810	9810	9810	9810	55
332	20250514	140800	798448080	9810	9810	9820	9810	117
333	20250514	140700	797299460	9830	9810	9830	9810	111
334	20250514	140600	796208550	9800	9800	9800	9800	30
335	20250514	140500	795914550	9800	9810	9810	9800	245
336	20250514	140400	793511300	9820	9800	9820	9800	331
337	20250514	140300	790261380	9810	9810	9810	9810	215
338	20250514	140200	788152230	9800	9800	9800	9800	40
339	20250514	140100	787760230	9810	9800	9810	9800	217
340	20250514	140000	785631610	9800	9800	9800	9800	16
341	20250514	135900	785474810	9800	9800	9800	9800	40
342	20250514	135800	785082810	9800	9800	9800	9800	29
343	20250514	135700	784798610	9800	9780	9800	9780	311
344	20250514	135600	781753710	9780	9790	9790	9780	1667
345	20250514	135500	765448300	9800	9800	9800	9800	10
346	20250514	135400	765350300	9800	9800	9800	9800	255
347	20250514	135300	762851300	9800	9800	9800	9800	0
348	20250514	135200	762851300	9800	9800	9800	9800	30
349	20250514	135100	762557300	9810	9800	9810	9800	265
350	20250514	135000	759957800	9800	9800	9800	9800	25
351	20250514	134900	759712800	9800	9820	9820	9800	109
352	20250514	134800	758642520	9820	9800	9820	9800	453
353	20250514	134700	754197380	9810	9790	9810	9790	136
354	20250514	134600	752863420	9790	9790	9790	9790	76
355	20250514	134500	752119380	9790	9790	9790	9790	110
356	20250514	134400	751042480	9790	9790	9790	9790	133
357	20250514	134300	749740410	9800	9800	9800	9800	0
358	20250514	134200	749740410	9800	9800	9800	9800	0
359	20250514	134100	749740410	9800	9800	9800	9800	200
360	20250514	134000	747780410	9810	9810	9810	9810	375
361	20250514	133900	744101660	9810	9810	9810	9810	155
362	20250514	133800	742581110	9810	9810	9810	9810	3
363	20250514	133700	742551680	9810	9790	9810	9790	2004
364	20250514	133600	722895930	9780	9780	9780	9780	210
365	20250514	133500	720842130	9780	9770	9780	9770	377
366	20250514	133400	717157070	9750	9750	9750	9750	10
367	20250514	133300	717059570	9750	9750	9760	9750	101
368	20250514	133200	716074030	9740	9750	9750	9740	383
369	20250514	133100	712342760	9750	9750	9750	9750	700
370	20250514	133000	705517760	9750	9750	9750	9750	1411
371	20250514	132900	691760510	9750	9750	9750	9750	1
372	20250514	132800	691750760	9760	9750	9760	9750	203
373	20250514	132700	689771480	9750	9750	9750	9750	45
374	20250514	132600	689332730	9760	9780	9780	9760	151
375	20250514	132500	687858510	9780	9780	9780	9780	21
376	20250514	132400	687653130	9780	9780	9780	9780	0
377	20250514	132300	687653130	9780	9780	9780	9780	200
378	20250514	132200	685697130	9790	9780	9790	9780	249
379	20250514	132100	683261420	9770	9770	9770	9770	113
380	20250514	132000	682157410	9760	9770	9770	9760	221
381	20250514	131900	680000240	9770	9750	9770	9750	409
382	20250514	131800	676010330	9750	9750	9750	9750	229
383	20250514	131700	673777580	9750	9750	9750	9750	22
384	20250514	131600	673563080	9750	9760	9760	9750	827
385	20250514	131500	665497540	9760	9770	9770	9760	188
386	20250514	131400	663660830	9770	9770	9770	9770	11
387	20250514	131300	663553360	9770	9770	9770	9770	1
388	20250514	131200	663543590	9780	9790	9790	9780	666
389	20250514	131100	657029860	9780	9770	9780	9770	307
390	20250514	131000	654027410	9790	9790	9790	9790	10
391	20250514	130900	653929510	9790	9800	9800	9790	34
392	20250514	130800	653596470	9810	9810	9810	9810	50
393	20250514	130700	653105970	9800	9840	9840	9800	2303
394	20250514	130600	630481980	9860	9820	9860	9820	1412
395	20250514	130500	616581080	9800	9800	9800	9800	50
396	20250514	130400	616091080	9800	9830	9830	9800	424
397	20250514	130300	611932780	9830	9810	9830	9800	872
398	20250514	130200	603374050	9810	9810	9810	9810	131
399	20250514	130100	602088940	9810	9810	9810	9810	11
400	20250514	130000	601981030	9810	9810	9810	9810	0
401	20250514	125900	601981030	9810	9800	9810	9800	346
402	20250514	125800	598588030	9810	9810	9810	9810	1
403	20250514	125700	598578220	9810	9820	9820	9810	505
404	20250514	125600	593619860	9830	9830	9830	9830	100
405	20250514	125500	592636860	9830	9830	9830	9830	200
406	20250514	125400	590670860	9830	9820	9830	9820	103
407	20250514	125300	589658400	9830	9800	9830	9800	2500
408	20250514	125200	565133950	9790	9770	9790	9770	667
409	20250514	125100	558612800	9780	9780	9780	9780	7
410	20250514	125000	558544340	9770	9770	9770	9760	282
411	20250514	124900	555789400	9770	9780	9780	9770	300
412	20250514	124800	552857400	9770	9770	9770	9770	35
413	20250514	124700	552515450	9760	9760	9760	9760	0
414	20250514	124600	552515450	9760	9760	9760	9760	261
415	20250514	124500	549968090	9760	9760	9760	9760	0
416	20250514	124400	549968090	9760	9780	9780	9760	96
417	20250514	124300	549029450	9780	9780	9780	9780	4
418	20250514	124200	548990330	9780	9780	9780	9780	20
419	20250514	124100	548794730	9790	9790	9790	9790	1
420	20250514	124000	548784940	9800	9780	9800	9780	167
421	20250514	123900	547148970	9780	9780	9780	9780	1
422	20250514	123800	547139190	9780	9790	9790	9780	1351
423	20250514	123700	533926400	9780	9780	9780	9780	11
424	20250514	123600	533818820	9780	9760	9780	9760	1290
425	20250514	123500	521210670	9760	9760	9760	9760	780
426	20250514	123400	513597870	9760	9760	9760	9760	103
427	20250514	123300	512592590	9750	9750	9755	9750	260
428	20250514	123200	510057440	9750	9750	9750	9750	11
429	20250514	123100	509950190	9750	9750	9750	9750	210
430	20250514	123000	507902690	9760	9760	9760	9760	0
431	20250514	122900	507902690	9760	9760	9760	9760	1
432	20250514	122800	507892930	9740	9750	9750	9740	521
433	20250514	122700	502815300	9740	9740	9740	9740	82
434	20250514	122600	502016620	9740	9730	9740	9730	286
435	20250514	122500	499231090	9730	9730	9730	9730	0
436	20250514	122400	499231090	9730	9730	9730	9730	10
437	20250514	122300	499133790	9730	9730	9730	9730	210
438	20250514	122200	497090490	9740	9740	9740	9730	225
439	20250514	122100	494899240	9730	9730	9730	9730	0
440	20250514	122000	494899240	9730	9730	9730	9730	286
441	20250514	121900	492116460	9720	9720	9730	9720	112
442	20250514	121800	491026820	9720	9720	9720	9720	0
443	20250514	121700	491026820	9720	9720	9720	9720	210
444	20250514	121600	488985620	9720	9720	9730	9720	321
445	20250514	121500	485863810	9720	9720	9720	9720	156
446	20250514	121400	484347490	9720	9720	9720	9720	0
447	20250514	121300	484347490	9720	9720	9720	9720	269
448	20250514	121200	481732810	9720	9720	9720	9720	2
449	20250514	121100	481713370	9730	9730	9730	9730	1
450	20250514	121000	481703640	9730	9720	9730	9720	4
451	20250514	120900	481664730	9710	9720	9720	9710	410
452	20250514	120800	477680900	9730	9730	9730	9730	210
453	20250514	120700	475637600	9730	9730	9740	9730	201
454	20250514	120600	473680830	9720	9720	9720	9720	10
455	20250514	120500	473583630	9720	9720	9720	9720	0
456	20250514	120400	473583630	9720	9720	9720	9720	200
457	20250514	120300	471639630	9730	9730	9730	9730	0
458	20250514	120200	471639630	9730	9740	9740	9730	442
459	20250514	120100	467338280	9760	9750	9760	9750	151
460	20250514	120000	465866020	9750	9740	9750	9740	567
461	20250514	115900	460341480	9740	9730	9740	9730	547
462	20250514	115800	455018170	9740	9740	9740	9740	500
463	20250514	115700	450148170	9730	9710	9730	9710	1668
464	20250514	115600	433926240	9710	9710	9710	9710	200
465	20250514	115500	431984240	9710	9710	9710	9710	110
466	20250514	115400	430916140	9710	9710	9710	9710	422
467	20250514	115300	426818520	9700	9700	9700	9700	10
468	20250514	115200	426721520	9700	9700	9700	9700	0
469	20250514	115100	426721520	9700	9710	9710	9700	284
470	20250514	115000	423965880	9710	9710	9710	9710	185
471	20250514	114900	422169530	9710	9700	9710	9700	303
472	20250514	114800	419229800	9700	9700	9700	9700	135
473	20250514	114700	417920300	9710	9700	9710	9700	152
474	20250514	114600	416445890	9710	9710	9720	9710	92
475	20250514	114500	415552560	9710	9710	9710	9710	0
476	20250514	114400	415552560	9710	9700	9710	9700	107
477	20250514	114300	414513900	9710	9710	9710	9710	219
478	20250514	114200	412387410	9710	9710	9710	9710	10
479	20250514	114100	412290310	9710	9710	9710	9710	0
480	20250514	114000	412290310	9710	9710	9710	9710	10
481	20250514	113900	412193210	9710	9720	9720	9710	364
482	20250514	113800	408658140	9710	9710	9710	9710	211
483	20250514	113700	406609330	9720	9720	9720	9720	200
484	20250514	113600	404665330	9710	9710	9710	9710	154
485	20250514	113500	403169990	9710	9710	9710	9710	1
486	20250514	113400	403160280	9730	9730	9730	9730	10
487	20250514	113300	403062980	9740	9740	9740	9740	1
488	20250514	113200	403053240	9730	9720	9730	9720	202
489	20250514	113100	401088150	9720	9720	9720	9720	100
490	20250514	113000	400116150	9720	9720	9730	9720	268
491	20250514	112900	397510190	9720	9690	9720	9690	403
492	20250514	112800	393602090	9680	9680	9680	9680	286
493	20250514	112700	390833610	9680	9680	9680	9680	0
494	20250514	112600	390833610	9680	9670	9680	9670	105
495	20250514	112500	389817230	9680	9690	9690	9680	474
496	20250514	112400	385226890	9700	9700	9700	9700	0
497	20250514	112300	385226890	9700	9700	9700	9700	0
498	20250514	112200	385226890	9700	9710	9710	9700	404
499	20250514	112100	381305370	9710	9710	9710	9710	0
500	20250514	112000	381305370	9710	9710	9710	9700	213
501	20250514	111900	379239250	9700	9700	9710	9700	102
502	20250514	111800	378249840	9700	9700	9700	9700	220
503	20250514	111700	376115840	9700	9700	9700	9700	201
504	20250514	111600	374166140	9700	9700	9700	9700	10
505	20250514	111500	374069140	9700	9700	9700	9700	0
506	20250514	111400	374069140	9700	9700	9700	9700	11
507	20250514	111300	373962440	9700	9700	9700	9700	182
508	20250514	111200	372197040	9720	9720	9720	9700	593
509	20250514	111100	366436260	9730	9720	9730	9720	98
510	20250514	111000	365483690	9720	9730	9730	9720	31
511	20250514	110900	365182070	9740	9740	9740	9740	0
512	20250514	110800	365182070	9740	9730	9740	9730	55
513	20250514	110700	364646470	9740	9740	9740	9740	0
514	20250514	110600	364646470	9740	9740	9740	9740	195
515	20250514	110500	362747170	9720	9710	9740	9700	449
516	20250514	110400	358384600	9700	9700	9700	9700	200
517	20250514	110300	356444600	9700	9700	9700	9700	11
518	20250514	110200	356337900	9700	9710	9710	9700	592
519	20250514	110100	350594820	9710	9720	9720	9700	401
520	20250514	110000	346702020	9710	9710	9710	9710	10
521	20250514	105900	346604920	9710	9710	9720	9710	215
522	20250514	105800	344515170	9730	9730	9730	9730	200
523	20250514	105700	342569170	9730	9720	9730	9710	270
524	20250514	105600	339944800	9720	9710	9720	9700	682
525	20250514	105500	333323180	9700	9700	9700	9700	3
526	20250514	105400	333294080	9710	9710	9710	9710	20
527	20250514	105300	333099880	9710	9710	9710	9710	128
528	20250514	105200	331857000	9710	9680	9710	9680	891
529	20250514	105100	323213130	9670	9670	9670	9670	211
530	20250514	105000	321172760	9670	9670	9670	9670	0
531	20250514	104900	321172760	9670	9670	9670	9670	42
532	20250514	104800	320766620	9670	9670	9670	9670	400
533	20250514	104700	316898620	9670	9670	9670	9670	13
534	20250514	104600	316772910	9670	9670	9670	9670	200
535	20250514	104500	314838910	9670	9660	9670	9660	131
536	20250514	104400	313573050	9670	9670	9670	9670	0
537	20250514	104300	313573050	9670	9670	9670	9670	210
538	20250514	104200	311542350	9680	9670	9680	9670	200
539	20250514	104100	309606450	9670	9660	9670	9660	49
540	20250514	104000	309132730	9660	9650	9660	9650	255
541	20250514	103900	306669540	9650	9660	9660	9650	335
542	20250514	103800	303433880	9670	9670	9670	9670	196
543	20250514	103700	301538560	9680	9690	9690	9680	427
544	20250514	103600	297402930	9690	9690	9690	9690	0
545	20250514	103500	297402930	9690	9690	9690	9690	403
546	20250514	103400	293497860	9690	9690	9690	9690	302
547	20250514	103300	290571480	9690	9680	9690	9680	1066
548	20250514	103200	280244950	9700	9700	9700	9700	59
549	20250514	103100	279672650	9700	9710	9710	9700	592
550	20250514	103000	273927380	9710	9700	9710	9700	774
551	20250514	102900	266414600	9700	9690	9700	9690	1135
552	20250514	102800	255411330	9690	9680	9690	9680	83
553	20250514	102700	254607580	9680	9670	9680	9670	238
554	20250514	102600	252304820	9670	9660	9670	9660	193
555	20250514	102500	250438550	9660	9680	9690	9660	173
556	20250514	102400	248765380	9680	9670	9680	9670	170
557	20250514	102300	247120480	9670	9670	9670	9670	458
558	20250514	102200	242691620	9670	9660	9670	9650	246
559	20250514	102100	240313820	9640	9680	9680	9640	1013
560	20250514	102000	230535730	9670	9670	9680	9670	226
561	20250514	101900	228349310	9670	9690	9690	9670	101
562	20250514	101800	227370640	9690	9670	9690	9670	342
563	20250514	101700	224058880	9670	9650	9670	9650	531
564	20250514	101600	218928110	9670	9670	9670	9670	0
565	20250514	101500	218928110	9670	9670	9670	9670	1
566	20250514	101400	218918440	9650	9650	9650	9650	34
567	20250514	101300	218590340	9650	9670	9670	9650	110
568	20250514	101200	217527160	9670	9650	9670	9650	11
569	20250514	101100	217420990	9650	9660	9660	9650	243
570	20250514	101000	215074880	9650	9660	9660	9650	524
571	20250514	100900	210015800	9660	9660	9660	9660	61
572	20250514	100800	209426540	9670	9670	9680	9670	732
573	20250514	100700	202344430	9670	9650	9670	9650	680
574	20250514	100600	195775040	9650	9650	9650	9650	302
575	20250514	100500	192860740	9630	9630	9630	9630	71
576	20250514	100400	192177010	9650	9650	9650	9650	0
577	20250514	100300	192177010	9650	9650	9650	9650	1
578	20250514	100200	192167360	9650	9640	9650	9640	114
579	20250514	100100	191068300	9640	9640	9640	9640	10
580	20250514	100000	190971900	9630	9630	9630	9630	0
581	20250514	095900	190971900	9630	9630	9630	9630	225
582	20250514	095800	188805150	9660	9640	9660	9640	177
583	20250514	095700	187098750	9640	9640	9660	9640	528
584	20250514	095600	182002980	9640	9600	9640	9600	435
585	20250514	095500	177810540	9600	9600	9600	9600	69
586	20250514	095400	177148140	9640	9640	9640	9640	1
587	20250514	095300	177138500	9640	9610	9640	9610	122
588	20250514	095200	175965780	9610	9610	9610	9610	8
589	20250514	095100	175888900	9610	9630	9630	9610	246
590	20250514	095000	173524200	9630	9630	9630	9630	10
591	20250514	094900	173427900	9640	9640	9640	9640	10
592	20250514	094800	173331500	9640	9640	9640	9640	0
593	20250514	094700	173331500	9640	9610	9640	9610	74
594	20250514	094600	172620270	9640	9630	9640	9630	663
595	20250514	094500	166233580	9630	9650	9650	9630	65
596	20250514	094400	165607470	9650	9630	9650	9630	184
597	20250514	094300	163834610	9630	9630	9630	9630	0
598	20250514	094200	163834610	9630	9570	9630	9570	81
599	20250514	094100	163054820	9620	9600	9620	9600	51
600	20250514	094000	162564620	9630	9630	9630	9630	10
601	20250514	093900	162468320	9600	9650	9650	9600	142
602	20250514	093800	161103620	9650	9650	9650	9650	0
603	20250514	093700	161103620	9650	9590	9650	9590	30
604	20250514	093600	160815320	9650	9650	9650	9650	0
605	20250514	093500	160815320	9650	9640	9650	9600	330
606	20250514	093400	157646140	9600	9610	9610	9600	236
607	20250514	093300	155378400	9610	9630	9650	9600	3087
608	20250514	093200	125616150	9620	9590	9620	9590	1387
609	20250514	093100	112290210	9590	9590	9590	9590	200
610	20250514	093000	110372210	9590	9550	9590	9550	110
611	20250514	092900	109317710	9550	9550	9550	9550	46
612	20250514	092800	108878410	9600	9580	9600	9580	1523
613	20250514	092700	94270730	9580	9580	9580	9580	30
614	20250514	092600	93983330	9580	9580	9580	9580	0
615	20250514	092500	93983330	9580	9580	9580	9580	0
616	20250514	092400	93983330	9580	9540	9580	9540	22
617	20250514	092300	93773410	9580	9580	9580	9580	10
618	20250514	092200	93677610	9590	9590	9590	9590	0
619	20250514	092100	93677610	9590	9540	9590	9540	20
620	20250514	092000	93486310	9590	9590	9590	9590	1
621	20250514	091900	93476720	9530	9530	9530	9530	10
622	20250514	091800	93381420	9530	9530	9530	9530	11
623	20250514	091700	93276590	9590	9560	9590	9560	79
624	20250514	091600	92519250	9560	9560	9560	9560	1
625	20250514	091500	92509690	9520	9520	9520	9510	19
626	20250514	091400	92328890	9520	9530	9540	9520	1768
627	20250514	091300	75493580	9550	9570	9570	9550	450
628	20250514	091200	71191300	9560	9560	9560	9560	2710
629	20250514	091100	45283700	9560	9570	9570	9560	286
630	20250514	091000	42547330	9580	9570	9580	9570	59
631	20250514	090900	41982690	9570	9570	9570	9570	30
632	20250514	090800	41695590	9600	9570	9600	9570	155
633	20250514	090700	40209780	9560	9560	9560	9560	0
634	20250514	090600	40209780	9560	9560	9600	9560	151
635	20250514	090500	38762500	9600	9600	9600	9600	0
636	20250514	090400	38762500	9600	9600	9600	9600	90
637	20250514	090300	37898500	9560	9610	9610	9560	266
638	20250514	090200	35351060	9610	9580	9620	9580	2201
639	20250514	090100	14229470	9590	9550	9590	9530	439
640	20250514	090000	10028480	9530	9500	9590	9500	1052