KissMeData/082640/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	193700	1079657575	5770	5770	5770	5770	3650
3	20250514	193600	1079657575	5770	5770	5770	5770	0
4	20250514	193500	1079657575	5770	5770	5770	5770	0
5	20250514	193400	1079657575	5770	5770	5770	5770	0
6	20250514	193300	1079657575	5770	5770	5770	5770	0
7	20250514	193200	1079657575	5770	5770	5770	5770	0
8	20250514	193100	1079657575	5770	5770	5770	5770	0
9	20250514	193000	1079657575	5770	5770	5770	5770	0
10	20250514	192900	1079657575	5770	5770	5770	5770	0
11	20250514	192800	1079657575	5770	5770	5770	5770	0
12	20250514	192700	1079657575	5770	5770	5770	5770	0
13	20250514	192600	1079657575	5770	5770	5770	5770	0
14	20250514	192500	1079657575	5770	5770	5770	5770	0
15	20250514	192400	1079657575	5770	5770	5770	5770	0
16	20250514	192300	1079657575	5770	5770	5770	5770	0
17	20250514	192200	1079657575	5770	5770	5770	5770	0
18	20250514	192100	1079657575	5770	5770	5770	5770	0
19	20250514	192000	1079657575	5770	5770	5770	5770	0
20	20250514	191900	1079657575	5770	5770	5770	5770	0
21	20250514	191800	1079657575	5770	5770	5770	5770	0
22	20250514	191700	1079657575	5770	5770	5770	5770	0
23	20250514	191600	1079657575	5770	5770	5770	5770	0
24	20250514	191500	1079657575	5770	5770	5770	5770	0
25	20250514	191400	1079657575	5770	5770	5770	5770	0
26	20250514	191300	1079657575	5770	5770	5770	5770	0
27	20250514	191200	1079657575	5770	5770	5770	5770	0
28	20250514	191100	1079657575	5770	5770	5770	5770	0
29	20250514	191000	1079657575	5770	5770	5770	5770	0
30	20250514	190900	1079657575	5770	5770	5770	5770	0
31	20250514	190800	1079657575	5770	5770	5770	5770	0
32	20250514	190700	1079657575	5770	5770	5770	5770	3650
33	20250514	190600	1079657575	5770	5770	5770	5770	0
34	20250514	190500	1079657575	5770	5770	5770	5770	0
35	20250514	190400	1079657575	5770	5770	5770	5770	0
36	20250514	190300	1079657575	5770	5770	5770	5770	0
37	20250514	190200	1079657575	5770	5770	5770	5770	0
38	20250514	190100	1079657575	5770	5770	5770	5770	0
39	20250514	190000	1079657575	5770	5770	5770	5770	0
40	20250514	185900	1079657575	5770	5770	5770	5770	0
41	20250514	185800	1079657575	5770	5770	5770	5770	0
42	20250514	185700	1079657575	5770	5770	5770	5770	0
43	20250514	185600	1079657575	5770	5770	5770	5770	0
44	20250514	185500	1079657575	5770	5770	5770	5770	0
45	20250514	185400	1079657575	5770	5770	5770	5770	0
46	20250514	185300	1079657575	5770	5770	5770	5770	0
47	20250514	185200	1079657575	5770	5770	5770	5770	0
48	20250514	185100	1079657575	5770	5770	5770	5770	0
49	20250514	185000	1079657575	5770	5770	5770	5770	0
50	20250514	184900	1079657575	5770	5770	5770	5770	0
51	20250514	184800	1079657575	5770	5770	5770	5770	0
52	20250514	184700	1079657575	5770	5770	5770	5770	0
53	20250514	184600	1079657575	5770	5770	5770	5770	0
54	20250514	184500	1079657575	5770	5770	5770	5770	0
55	20250514	184400	1079657575	5770	5770	5770	5770	0
56	20250514	184300	1079657575	5770	5770	5770	5770	0
57	20250514	184200	1079657575	5770	5770	5770	5770	0
58	20250514	184100	1079657575	5770	5770	5770	5770	0
59	20250514	184000	1079657575	5770	5770	5770	5770	0
60	20250514	183900	1079657575	5770	5770	5770	5770	0
61	20250514	183800	1079657575	5770	5770	5770	5770	0
62	20250514	183700	1079657575	5770	5770	5770	5770	3650
63	20250514	183600	1079657575	5770	5770	5770	5770	0
64	20250514	183500	1079657575	5770	5770	5770	5770	0
65	20250514	183400	1079657575	5770	5770	5770	5770	0
66	20250514	183300	1079657575	5770	5770	5770	5770	0
67	20250514	183200	1079657575	5770	5770	5770	5770	0
68	20250514	183100	1079657575	5770	5770	5770	5770	0
69	20250514	183000	1079657575	5770	5770	5770	5770	0
70	20250514	182900	1079657575	5770	5770	5770	5770	0
71	20250514	182800	1079657575	5770	5770	5770	5770	0
72	20250514	182700	1079657575	5770	5770	5770	5770	0
73	20250514	182600	1079657575	5770	5770	5770	5770	0
74	20250514	182500	1079657575	5770	5770	5770	5770	0
75	20250514	182400	1079657575	5770	5770	5770	5770	0
76	20250514	182300	1079657575	5770	5770	5770	5770	0
77	20250514	182200	1079657575	5770	5770	5770	5770	0
78	20250514	182100	1079657575	5770	5770	5770	5770	0
79	20250514	182000	1079657575	5770	5770	5770	5770	0
80	20250514	181900	1079657575	5770	5770	5770	5770	0
81	20250514	181800	1079657575	5770	5770	5770	5770	0
82	20250514	181700	1079657575	5770	5770	5770	5770	0
83	20250514	181600	1079657575	5770	5770	5770	5770	0
84	20250514	181500	1079657575	5770	5770	5770	5770	0
85	20250514	181400	1079657575	5770	5770	5770	5770	0
86	20250514	181300	1079657575	5770	5770	5770	5770	0
87	20250514	181200	1079657575	5770	5770	5770	5770	0
88	20250514	181100	1079657575	5770	5770	5770	5770	0
89	20250514	181000	1079657575	5770	5770	5770	5770	0
90	20250514	180900	1079657575	5770	5770	5770	5770	0
91	20250514	180800	1079657575	5770	5770	5770	5770	0
92	20250514	180700	1079657575	5770	5770	5770	5770	3650
93	20250514	180600	1079657575	5770	5770	5770	5770	0
94	20250514	180500	1079657575	5770	5770	5770	5770	0
95	20250514	180400	1079657575	5770	5770	5770	5770	0
96	20250514	180300	1079657575	5770	5770	5770	5770	0
97	20250514	180200	1079657575	5770	5770	5770	5770	0
98	20250514	180100	1079657575	5770	5770	5770	5770	0
99	20250514	180000	1079657575	5770	5770	5770	5770	0
100	20250514	175900	1079657575	5770	5770	5770	5770	0
101	20250514	175800	1079657575	5770	5770	5770	5770	0
102	20250514	175700	1079657575	5770	5770	5770	5770	0
103	20250514	175600	1079657575	5770	5770	5770	5770	0
104	20250514	175500	1079657575	5770	5770	5770	5770	0
105	20250514	175400	1079657575	5770	5770	5770	5770	0
106	20250514	175300	1079657575	5770	5770	5770	5770	0
107	20250514	175200	1079657575	5770	5770	5770	5770	0
108	20250514	175100	1079657575	5770	5770	5770	5770	0
109	20250514	175000	1079657575	5770	5770	5770	5770	0
110	20250514	174900	1079657575	5770	5770	5770	5770	0
111	20250514	174800	1079657575	5770	5770	5770	5770	0
112	20250514	174700	1079657575	5770	5770	5770	5770	0
113	20250514	174600	1079657575	5770	5770	5770	5770	0
114	20250514	174500	1079657575	5770	5770	5770	5770	0
115	20250514	174400	1079657575	5770	5770	5770	5770	0
116	20250514	174300	1079657575	5770	5770	5770	5770	0
117	20250514	174200	1079657575	5770	5770	5770	5770	0
118	20250514	174100	1079657575	5770	5770	5770	5770	0
119	20250514	174000	1079657575	5770	5770	5770	5770	0
120	20250514	173900	1079657575	5770	5770	5770	5770	0
121	20250514	173800	1079657575	5770	5770	5770	5770	0
122	20250514	173700	1079657575	5770	5770	5770	5770	3650
123	20250514	173600	1079657575	5770	5770	5770	5770	0
124	20250514	173500	1079657575	5770	5770	5770	5770	0
125	20250514	173400	1079657575	5770	5770	5770	5770	0
126	20250514	173300	1079657575	5770	5770	5770	5770	0
127	20250514	173200	1079657575	5770	5770	5770	5770	0
128	20250514	173100	1079657575	5770	5770	5770	5770	0
129	20250514	173000	1079657575	5770	5770	5770	5770	0
130	20250514	172900	1079657575	5770	5770	5770	5770	0
131	20250514	172800	1079657575	5770	5770	5770	5770	0
132	20250514	172700	1079657575	5770	5770	5770	5770	0
133	20250514	172600	1079657575	5770	5770	5770	5770	0
134	20250514	172500	1079657575	5770	5770	5770	5770	0
135	20250514	172400	1079657575	5770	5770	5770	5770	0
136	20250514	172300	1079657575	5770	5770	5770	5770	0
137	20250514	172200	1079657575	5770	5770	5770	5770	0
138	20250514	172100	1079657575	5770	5770	5770	5770	0
139	20250514	172000	1079657575	5770	5770	5770	5770	0
140	20250514	171900	1079657575	5770	5770	5770	5770	0
141	20250514	171800	1079657575	5770	5770	5770	5770	0
142	20250514	171700	1079657575	5770	5770	5770	5770	0
143	20250514	171600	1079657575	5770	5770	5770	5770	0
144	20250514	171500	1079657575	5770	5770	5770	5770	0
145	20250514	171400	1079657575	5770	5770	5770	5770	0
146	20250514	171300	1079657575	5770	5770	5770	5770	0
147	20250514	171200	1079657575	5770	5770	5770	5770	0
148	20250514	171100	1079657575	5770	5770	5770	5770	0
149	20250514	171000	1079657575	5770	5770	5770	5770	0
150	20250514	170900	1079657575	5770	5770	5770	5770	0
151	20250514	170800	1079657575	5770	5770	5770	5770	0
152	20250514	170700	1079657575	5770	5770	5770	5770	3650
153	20250514	170600	1079657575	5770	5770	5770	5770	0
154	20250514	170500	1079657575	5770	5770	5770	5770	0
155	20250514	170400	1079657575	5770	5770	5770	5770	0
156	20250514	170300	1079657575	5770	5770	5770	5770	0
157	20250514	170200	1079657575	5770	5770	5770	5770	0
158	20250514	170100	1079657575	5770	5770	5770	5770	0
159	20250514	170000	1079657575	5770	5770	5770	5770	0
160	20250514	165900	1079657575	5770	5770	5770	5770	0
161	20250514	165800	1079657575	5770	5770	5770	5770	0
162	20250514	165700	1079657575	5770	5770	5770	5770	0
163	20250514	165600	1079657575	5770	5770	5770	5770	0
164	20250514	165500	1079657575	5770	5770	5770	5770	0
165	20250514	165400	1079657575	5770	5770	5770	5770	0
166	20250514	165300	1079657575	5770	5770	5770	5770	0
167	20250514	165200	1079657575	5770	5770	5770	5770	0
168	20250514	165100	1079657575	5770	5770	5770	5770	0
169	20250514	165000	1079657575	5770	5770	5770	5770	0
170	20250514	164900	1079657575	5770	5770	5770	5770	0
171	20250514	164800	1079657575	5770	5770	5770	5770	0
172	20250514	164700	1079657575	5770	5770	5770	5770	0
173	20250514	164600	1079657575	5770	5770	5770	5770	0
174	20250514	164500	1079657575	5770	5770	5770	5770	0
175	20250514	164400	1079657575	5770	5770	5770	5770	0
176	20250514	164300	1079657575	5770	5770	5770	5770	0
177	20250514	164200	1079657575	5770	5770	5770	5770	0
178	20250514	164100	1079657575	5770	5770	5770	5770	0
179	20250514	164000	1079657575	5770	5770	5770	5770	0
180	20250514	163900	1079657575	5770	5770	5770	5770	0
181	20250514	163800	1079657575	5770	5770	5770	5770	0
182	20250514	163700	1079657575	5770	5770	5770	5770	3650
183	20250514	163600	1079657575	5770	5770	5770	5770	0
184	20250514	163500	1079657575	5770	5770	5770	5770	0
185	20250514	163400	1079657575	5770	5770	5770	5770	0
186	20250514	163300	1079657575	5770	5770	5770	5770	0
187	20250514	163200	1079657575	5770	5770	5770	5770	0
188	20250514	163100	1079657575	5770	5770	5770	5770	0
189	20250514	163000	1079657575	5770	5770	5770	5770	0
190	20250514	162900	1079657575	5770	5770	5770	5770	0
191	20250514	162800	1079657575	5770	5770	5770	5770	0
192	20250514	162700	1079657575	5770	5770	5770	5770	0
193	20250514	162600	1079657575	5770	5770	5770	5770	0
194	20250514	162500	1079657575	5770	5770	5770	5770	0
195	20250514	162400	1079657575	5770	5770	5770	5770	0
196	20250514	162300	1079657575	5770	5770	5770	5770	0
197	20250514	162200	1079657575	5770	5770	5770	5770	0
198	20250514	162100	1079657575	5770	5770	5770	5770	0
199	20250514	162000	1079657575	5770	5770	5770	5770	0
200	20250514	161900	1079657575	5770	5770	5770	5770	0
201	20250514	161800	1079657575	5770	5770	5770	5770	0
202	20250514	161700	1079657575	5770	5770	5770	5770	0
203	20250514	161600	1079657575	5770	5770	5770	5770	0
204	20250514	161500	1079657575	5770	5770	5770	5770	0
205	20250514	161400	1079657575	5770	5770	5770	5770	0
206	20250514	161300	1079657575	5770	5770	5770	5770	0
207	20250514	161200	1079657575	5770	5770	5770	5770	0
208	20250514	161100	1079657575	5770	5770	5770	5770	0
209	20250514	161000	1079657575	5770	5770	5770	5770	0
210	20250514	160900	1079657575	5770	5770	5770	5770	0
211	20250514	160800	1079657575	5770	5770	5770	5770	0
212	20250514	160700	1079657575	5770	5770	5770	5770	3650
213	20250514	160600	1079657575	5770	5770	5770	5770	0
214	20250514	160500	1079657575	5770	5770	5770	5770	0
215	20250514	160400	1079657575	5770	5770	5770	5770	0
216	20250514	160300	1079657575	5770	5770	5770	5770	0
217	20250514	160200	1079657575	5770	5770	5770	5770	0
218	20250514	160100	1079657575	5770	5770	5770	5770	0
219	20250514	160000	1079657575	5770	5770	5770	5770	0
220	20250514	155900	1079657575	5770	5770	5770	5770	0
221	20250514	155800	1079657575	5770	5770	5770	5770	0
222	20250514	155700	1079657575	5770	5770	5770	5770	0
223	20250514	155600	1079657575	5770	5770	5770	5770	0
224	20250514	155500	1079657575	5770	5770	5770	5770	0
225	20250514	155400	1079657575	5770	5770	5770	5770	0
226	20250514	155300	1079657575	5770	5770	5770	5770	0
227	20250514	155200	1079657575	5770	5770	5770	5770	0
228	20250514	155100	1079657575	5770	5770	5770	5770	0
229	20250514	155000	1079657575	5770	5770	5770	5770	0
230	20250514	154900	1079657575	5770	5770	5770	5770	0
231	20250514	154800	1079657575	5770	5770	5770	5770	0
232	20250514	154700	1079657575	5770	5770	5770	5770	0
233	20250514	154600	1079657575	5770	5770	5770	5770	0
234	20250514	154500	1079657575	5770	5770	5770	5770	0
235	20250514	154400	1079657575	5770	5770	5770	5770	0
236	20250514	154300	1079657575	5770	5770	5770	5770	0
237	20250514	154200	1079657575	5770	5770	5770	5770	0
238	20250514	154100	1079657575	5770	5770	5770	5770	0
239	20250514	154000	1079657575	5770	5770	5770	5770	0
240	20250514	153900	1079657575	5770	5770	5770	5770	0
241	20250514	153800	1079657575	5770	5770	5770	5770	0
242	20250514	153700	1079657575	5770	5770	5770	5770	3650
243	20250514	153600	1079657575	5770	5770	5770	5770	0
244	20250514	153500	1079657575	5770	5770	5770	5770	0
245	20250514	153400	1079657575	5770	5770	5770	5770	0
246	20250514	153300	1079657575	5770	5770	5770	5770	0
247	20250514	153200	1079657575	5770	5770	5770	5770	0
248	20250514	153100	1079657575	5770	5770	5770	5770	0
249	20250514	153000	1079657575	5770	5770	5770	5770	3650
250	20250514	152900	1058597075	5770	5770	5770	5770	0
251	20250514	152800	1058597075	5770	5770	5770	5770	0
252	20250514	152700	1058597075	5770	5770	5770	5770	0
253	20250514	152600	1058597075	5770	5770	5770	5770	0
254	20250514	152500	1058597075	5770	5770	5770	5770	0
255	20250514	152400	1058597075	5770	5770	5770	5770	0
256	20250514	152300	1058597075	5770	5770	5770	5770	0
257	20250514	152200	1058597075	5770	5770	5770	5770	0
258	20250514	152100	1058597075	5770	5770	5770	5770	0
259	20250514	152000	1058597075	5770	5770	5770	5770	0
260	20250514	151900	1058597075	5770	5750	5780	5730	410
261	20250514	151800	1056237745	5750	5750	5750	5720	613
262	20250514	151700	1052730255	5720	5750	5750	5720	659
263	20250514	151600	1048960205	5720	5720	5720	5720	102
264	20250514	151500	1048376765	5720	5720	5730	5720	116
265	20250514	151400	1047712855	5720	5740	5740	5720	532
266	20250514	151300	1044669205	5730	5730	5740	5720	860
267	20250514	151200	1039742165	5730	5740	5740	5730	762
268	20250514	151100	1035369055	5740	5730	5740	5730	95
269	20250514	151000	1034824515	5730	5740	5740	5730	79
270	20250514	150900	1034371825	5730	5740	5750	5730	2589
271	20250514	150800	1019511695	5740	5740	5750	5740	285
272	20250514	150700	1017875565	5740	5740	5750	5740	88
273	20250514	150600	1017370335	5740	5760	5760	5740	466
274	20250514	150500	1014691265	5760	5760	5760	5740	203
275	20250514	150400	1013524535	5760	5750	5760	5740	829
276	20250514	150300	1008758245	5750	5780	5780	5740	92
277	20250514	150200	1008229015	5740	5740	5780	5740	2843
278	20250514	150100	991816895	5740	5740	5760	5740	287
279	20250514	150000	990165315	5740	5760	5770	5740	415
280	20250514	145900	987776045	5760	5760	5760	5750	754
281	20250514	145800	983434025	5760	5760	5760	5740	3289
282	20250514	145700	964519545	5760	5760	5770	5760	422
283	20250514	145600	962087255	5760	5760	5770	5760	462
284	20250514	145500	959421715	5760	5760	5770	5760	376
285	20250514	145400	957252375	5760	5760	5770	5760	364
286	20250514	145300	955154165	5760	5760	5760	5760	381
287	20250514	145200	952959605	5760	5770	5770	5760	1375
288	20250514	145100	945039445	5770	5770	5770	5770	374
289	20250514	145000	942881465	5770	5770	5770	5760	1356
290	20250514	144900	935057475	5760	5760	5770	5760	508
291	20250514	144800	932126345	5760	5760	5770	5760	689
292	20250514	144700	928153185	5760	5760	5770	5760	540
293	20250514	144600	925042575	5760	5770	5770	5760	1025
294	20250514	144500	919137675	5770	5770	5770	5770	204
295	20250514	144400	917960595	5770	5770	5770	5760	566
296	20250514	144300	914696905	5770	5760	5770	5760	633
297	20250514	144200	911047015	5770	5760	5770	5760	374
298	20250514	144100	908890445	5760	5770	5770	5760	1216
299	20250514	144000	901882605	5770	5770	5770	5760	1549
300	20250514	143900	892945775	5770	5770	5770	5760	415
301	20250514	143800	890551575	5770	5770	5770	5770	470
302	20250514	143700	887839675	5770	5770	5770	5770	1249
303	20250514	143600	880632945	5770	5770	5770	5760	404
304	20250514	143500	878302165	5770	5760	5770	5760	523
305	20250514	143400	875288565	5760	5760	5760	5760	658
306	20250514	143300	871498485	5760	5770	5770	5760	1043
307	20250514	143200	865487625	5770	5760	5770	5760	497
308	20250514	143100	862622235	5760	5760	5770	5760	480
309	20250514	143000	859856985	5760	5770	5780	5760	1521
310	20250514	142900	851091715	5770	5770	5770	5770	267
311	20250514	142800	849551125	5770	5770	5770	5770	279
312	20250514	142700	847941295	5770	5770	5770	5770	441
313	20250514	142600	845396725	5770	5770	5770	5770	520
314	20250514	142500	842396325	5770	5770	5770	5770	303
315	20250514	142400	840648015	5770	5770	5770	5770	489
316	20250514	142300	837826485	5770	5770	5770	5770	506
317	20250514	142200	834906865	5770	5770	5770	5770	756
318	20250514	142100	830544745	5770	5770	5770	5770	553
319	20250514	142000	827353935	5770	5770	5770	5770	290
320	20250514	141900	825680635	5760	5770	5770	5760	1204
321	20250514	141800	818733565	5780	5780	5780	5770	64
322	20250514	141700	818364115	5770	5770	5770	5770	361
323	20250514	141600	816281145	5770	5770	5780	5770	580
324	20250514	141500	812934385	5770	5770	5770	5770	345
325	20250514	141400	810943735	5770	5770	5770	5770	480
326	20250514	141300	808174135	5770	5770	5770	5770	587
327	20250514	141200	804787145	5770	5770	5780	5770	282
328	20250514	141100	803159985	5770	5770	5770	5770	1155
329	20250514	141000	796495635	5770	5770	5770	5770	533
330	20250514	140900	793420225	5770	5770	5770	5770	485
331	20250514	140800	790621775	5770	5770	5770	5770	469
332	20250514	140700	787915645	5770	5770	5770	5760	1076
333	20250514	140600	781717255	5770	5770	5770	5770	430
334	20250514	140500	779236155	5770	5770	5770	5770	443
335	20250514	140400	776680045	5760	5770	5770	5760	653
336	20250514	140300	772915725	5770	5780	5780	5770	589
337	20250514	140200	769517185	5770	5770	5780	5770	387
338	20250514	140100	767284035	5770	5770	5770	5770	329
339	20250514	140000	765385705	5770	5770	5770	5770	546
340	20250514	135900	762235285	5770	5770	5780	5760	169
341	20250514	135800	761260025	5770	5770	5770	5770	255
342	20250514	135700	759788675	5770	5770	5770	5770	487
343	20250514	135600	756978685	5770	5770	5770	5770	461
344	20250514	135500	754318715	5770	5770	5770	5770	366
345	20250514	135400	752206895	5770	5770	5770	5770	463
346	20250514	135300	749535385	5770	5760	5770	5760	2386
347	20250514	135200	735788235	5770	5770	5770	5770	431
348	20250514	135100	733301365	5770	5770	5770	5770	356
349	20250514	135000	731247245	5770	5770	5770	5770	506
350	20250514	134900	728327625	5770	5770	5780	5770	478
351	20250514	134800	725569515	5770	5770	5770	5770	382
352	20250514	134700	723365375	5770	5770	5770	5760	471
353	20250514	134600	720647725	5770	5770	5770	5770	440
354	20250514	134500	718108925	5770	5760	5770	5760	545
355	20250514	134400	714966795	5770	5770	5770	5770	444
356	20250514	134300	712404915	5770	5770	5770	5770	516
357	20250514	134200	709427595	5770	5770	5770	5770	303
358	20250514	134100	707679285	5770	5770	5770	5770	470
359	20250514	134000	704967385	5770	5760	5770	5760	513
360	20250514	133900	702007765	5760	5770	5770	5760	493
361	20250514	133800	699163185	5770	5770	5770	5770	446
362	20250514	133700	696589765	5770	5770	5780	5770	320
363	20250514	133600	694743205	5770	5770	5770	5770	436
364	20250514	133500	692227485	5770	5770	5770	5770	378
365	20250514	133400	690046425	5770	5770	5770	5770	2637
366	20250514	133300	674830935	5780	5780	5780	5780	0
367	20250514	133200	674830935	5780	5780	5780	5780	16
368	20250514	133100	674738455	5770	5770	5770	5770	80
369	20250514	133000	674276855	5770	5770	5770	5770	38
370	20250514	132900	674057595	5770	5770	5780	5770	51
371	20250514	132800	673763155	5770	5770	5770	5770	225
372	20250514	132700	672464905	5770	5770	5770	5770	758
373	20250514	132600	668091245	5780	5780	5780	5780	17
374	20250514	132500	667992985	5770	5770	5770	5770	486
375	20250514	132400	665188765	5770	5770	5770	5770	1594
376	20250514	132300	655991385	5770	5780	5780	5770	8049
377	20250514	132200	609548495	5780	5780	5780	5780	0
378	20250514	132100	609548495	5780	5780	5780	5780	52
379	20250514	132000	609247935	5780	5780	5780	5780	16
380	20250514	131900	609155455	5780	5780	5780	5780	0
381	20250514	131800	609155455	5780	5780	5780	5780	28
382	20250514	131700	608993615	5790	5790	5790	5790	0
383	20250514	131600	608993615	5790	5790	5790	5790	1
384	20250514	131500	608987825	5780	5780	5780	5770	4128
385	20250514	131400	585133035	5780	5780	5780	5780	0
386	20250514	131300	585133035	5780	5780	5780	5780	0
387	20250514	131200	585133035	5780	5780	5780	5780	16
388	20250514	131100	585040555	5770	5770	5770	5770	170
389	20250514	131000	584059655	5780	5780	5780	5780	0
390	20250514	130900	584059655	5780	5770	5780	5770	218
391	20250514	130800	582801645	5770	5770	5770	5770	6
392	20250514	130700	582767025	5780	5780	5780	5780	16
393	20250514	130600	582674545	5780	5780	5780	5780	1
394	20250514	130500	582668765	5780	5780	5780	5780	0
395	20250514	130400	582668765	5780	5770	5780	5770	118
396	20250514	130300	581987755	5770	5770	5770	5770	533
397	20250514	130200	578912345	5770	5770	5770	5770	339
398	20250514	130100	576956315	5770	5770	5780	5770	2717
399	20250514	130000	561279065	5770	5770	5770	5770	0
400	20250514	125900	561279065	5770	5770	5770	5770	0
401	20250514	125800	561279065	5770	5770	5770	5770	0
402	20250514	125700	561279065	5770	5770	5770	5770	0
403	20250514	125600	561279065	5770	5770	5770	5770	3
404	20250514	125500	561261755	5770	5770	5770	5770	261
405	20250514	125400	559755785	5770	5770	5770	5770	357
406	20250514	125300	557695895	5770	5770	5770	5770	1371
407	20250514	125200	549785225	5770	5770	5770	5770	91
408	20250514	125100	549260155	5770	5770	5770	5770	1
409	20250514	125000	549254385	5770	5770	5770	5770	241
410	20250514	124900	547863815	5770	5770	5770	5770	2010
411	20250514	124800	536266115	5770	5770	5770	5770	1
412	20250514	124700	536260345	5780	5780	5780	5780	1
413	20250514	124600	536254565	5770	5770	5770	5770	0
414	20250514	124500	536254565	5770	5770	5780	5770	22
415	20250514	124400	536127615	5770	5770	5770	5770	467
416	20250514	124300	533433025	5770	5770	5770	5770	212
417	20250514	124200	532209785	5770	5770	5770	5770	554
418	20250514	124100	529013205	5770	5770	5770	5770	1911
419	20250514	124000	517986735	5770	5770	5770	5770	0
420	20250514	123900	517986735	5770	5770	5770	5770	13
421	20250514	123800	517911725	5770	5770	5770	5770	67
422	20250514	123700	517525135	5770	5770	5770	5770	802
423	20250514	123600	512897595	5770	5760	5770	5760	441
424	20250514	123500	510353095	5770	5770	5770	5770	1605
425	20250514	123400	501092245	5780	5780	5780	5780	2
426	20250514	123300	501080685	5770	5770	5770	5770	11
427	20250514	123200	501017215	5770	5780	5780	5770	19
428	20250514	123100	500907575	5770	5770	5780	5770	475
429	20250514	123000	498166815	5770	5770	5770	5770	372
430	20250514	122900	496020375	5770	5770	5770	5770	294
431	20250514	122800	494323995	5770	5770	5770	5765	575
432	20250514	122700	491006545	5770	5770	5770	5770	285
433	20250514	122600	489362095	5770	5770	5770	5770	143
434	20250514	122500	488536985	5770	5770	5770	5770	664
435	20250514	122400	484705705	5770	5770	5770	5770	1135
436	20250514	122300	478156755	5770	5770	5770	5770	52
437	20250514	122200	477856715	5770	5770	5770	5770	43
438	20250514	122100	477608605	5770	5770	5770	5770	474
439	20250514	122000	474873625	5770	5770	5770	5770	166
440	20250514	121900	473915805	5760	5770	5770	5760	433
441	20250514	121800	471417425	5770	5770	5770	5770	374
442	20250514	121700	469259445	5770	5770	5770	5770	465
443	20250514	121600	466576395	5770	5770	5770	5760	303
444	20250514	121500	464828585	5770	5770	5770	5770	661
445	20250514	121400	461014615	5770	5770	5770	5770	215
446	20250514	121300	459774065	5770	5770	5770	5770	354
447	20250514	121200	457731485	5770	5760	5770	5760	794
448	20250514	121100	453152255	5760	5770	5770	5760	334
449	20250514	121000	451225095	5780	5770	5780	5770	400
450	20250514	120900	448917035	5770	5760	5770	5760	657
451	20250514	120800	445131525	5760	5760	5760	5760	288
452	20250514	120700	443472645	5760	5760	5760	5760	559
453	20250514	120600	440252805	5750	5750	5750	5750	853
454	20250514	120500	435348055	5740	5750	5750	5740	374
455	20250514	120400	433197565	5750	5750	5750	5750	419
456	20250514	120300	430788315	5750	5750	5750	5750	352
457	20250514	120200	428764315	5750	5740	5750	5740	254
458	20250514	120100	427304785	5740	5730	5740	5730	557
459	20250514	120000	424107615	5730	5740	5740	5730	355
460	20250514	115900	422070765	5730	5740	5750	5730	1057
461	20250514	115800	416001715	5740	5740	5750	5740	482
462	20250514	115700	413234565	5750	5740	5750	5740	349
463	20250514	115600	411230835	5740	5750	5750	5740	738
464	20250514	115500	406994265	5740	5740	5740	5740	218
465	20250514	115400	405742945	5740	5740	5750	5740	355
466	20250514	115300	403705055	5750	5740	5750	5740	1033
467	20250514	115200	397773165	5740	5740	5740	5740	356
468	20250514	115100	395729725	5740	5740	5740	5740	466
469	20250514	115000	393054885	5740	5730	5740	5730	737
470	20250514	114900	388828505	5740	5730	5740	5730	794
471	20250514	114800	384277435	5730	5750	5750	5725	1248
472	20250514	114700	377117070	5750	5740	5750	5740	277
473	20250514	114600	375524410	5750	5750	5750	5750	687
474	20250514	114500	371574160	5750	5750	5750	5750	442
475	20250514	114400	369032660	5750	5750	5750	5750	346
476	20250514	114300	367043160	5745	5750	5750	5745	590
477	20250514	114200	363650690	5750	5750	5750	5750	364
478	20250514	114100	361557690	5750	5750	5750	5740	263
479	20250514	114000	360045450	5750	5750	5750	5740	647
480	20250514	113900	356328350	5750	5740	5750	5740	1430
481	20250514	113800	348116330	5730	5750	5750	5710	838
482	20250514	113700	343305670	5750	5740	5750	5740	711
483	20250514	113600	339218950	5740	5750	5750	5740	3150
484	20250514	113500	321109830	5740	5750	5750	5740	1053
485	20250514	113400	315064660	5750	5720	5750	5720	4430
486	20250514	113300	289637790	5730	5710	5730	5700	3706
487	20250514	113200	268458340	5700	5700	5710	5700	1099
488	20250514	113100	262190060	5710	5710	5710	5700	807
489	20250514	113000	257589690	5710	5700	5710	5700	105
490	20250514	112900	256990200	5710	5710	5710	5700	336
491	20250514	112800	255072080	5710	5700	5710	5700	344
492	20250514	112700	253110840	5710	5700	5710	5690	2017
493	20250514	112600	241601500	5690	5670	5690	5670	1232
494	20250514	112500	234602260	5670	5670	5670	5670	10
495	20250514	112400	234545560	5670	5670	5670	5670	0
496	20250514	112300	234545560	5670	5670	5670	5670	0
497	20250514	112200	234545560	5670	5670	5670	5670	0
498	20250514	112100	234545560	5670	5670	5670	5670	12
499	20250514	112000	234477520	5670	5670	5670	5670	0
500	20250514	111900	234477520	5670	5670	5670	5670	0
501	20250514	111800	234477520	5670	5670	5670	5670	0
502	20250514	111700	234477520	5670	5670	5670	5670	588
503	20250514	111600	231143560	5670	5670	5670	5670	21
504	20250514	111500	231024490	5680	5680	5680	5680	339
505	20250514	111400	229098970	5690	5690	5690	5690	307
506	20250514	111300	227352140	5690	5690	5690	5690	0
507	20250514	111200	227352140	5690	5690	5690	5690	0
508	20250514	111100	227352140	5690	5690	5690	5690	0
509	20250514	111000	227352140	5690	5690	5690	5690	0
510	20250514	110900	227352140	5690	5690	5690	5690	131
511	20250514	110800	226606750	5680	5680	5680	5680	0
512	20250514	110700	226606750	5680	5680	5680	5680	0
513	20250514	110600	226606750	5680	5680	5680	5680	4
514	20250514	110500	226584030	5680	5680	5680	5680	0
515	20250514	110400	226584030	5680	5680	5680	5680	0
516	20250514	110300	226584030	5680	5680	5680	5680	0
517	20250514	110200	226584030	5680	5680	5680	5680	610
518	20250514	110100	223119230	5680	5680	5680	5680	0
519	20250514	110000	223119230	5680	5680	5680	5680	102
520	20250514	105900	222539870	5680	5680	5680	5680	0
521	20250514	105800	222539870	5680	5680	5680	5680	0
522	20250514	105700	222539870	5680	5680	5680	5680	0
523	20250514	105600	222539870	5680	5670	5680	5670	32
524	20250514	105500	222358130	5680	5680	5680	5680	0
525	20250514	105400	222358130	5680	5690	5690	5670	491
526	20250514	105300	219565030	5690	5690	5690	5690	0
527	20250514	105200	219565030	5690	5690	5690	5690	0
528	20250514	105100	219565030	5690	5700	5700	5690	2687
529	20250514	105000	204249480	5700	5700	5700	5700	0
530	20250514	104900	204249480	5700	5700	5700	5700	637
531	20250514	104800	200618580	5700	5700	5700	5700	1
532	20250514	104700	200612880	5690	5690	5690	5690	0
533	20250514	104600	200612880	5690	5690	5690	5690	52
534	20250514	104500	200317000	5700	5690	5700	5690	68
535	20250514	104400	199930070	5690	5690	5690	5690	0
536	20250514	104300	199930070	5690	5680	5690	5660	2900
537	20250514	104200	183453230	5680	5680	5680	5680	0
538	20250514	104100	183453230	5680	5670	5680	5670	338
539	20250514	104000	181533450	5670	5670	5670	5670	0
540	20250514	103900	181533450	5670	5680	5690	5660	370
541	20250514	103800	179433010	5670	5670	5670	5670	428
542	20250514	103700	177006250	5650	5670	5670	5650	430
543	20250514	103600	174568590	5660	5660	5660	5660	0
544	20250514	103500	174568590	5660	5660	5660	5660	0
545	20250514	103400	174568590	5660	5660	5660	5660	0
546	20250514	103300	174568590	5660	5660	5660	5660	0
547	20250514	103200	174568590	5660	5660	5660	5660	0
548	20250514	103100	174568590	5660	5660	5660	5660	0
549	20250514	103000	174568590	5660	5660	5660	5660	0
550	20250514	102900	174568590	5660	5660	5660	5660	0
551	20250514	102800	174568590	5660	5660	5660	5660	233
552	20250514	102700	173249810	5660	5660	5660	5660	507
553	20250514	102600	170380190	5640	5660	5660	5640	5
554	20250514	102500	170351950	5640	5650	5650	5640	625
555	20250514	102400	166821100	5650	5650	5650	5650	558
556	20250514	102300	163668400	5660	5660	5660	5660	0
557	20250514	102200	163668400	5660	5650	5660	5650	2616
558	20250514	102100	148881360	5650	5650	5650	5650	11
559	20250514	102000	148819210	5640	5640	5640	5640	0
560	20250514	101900	148819210	5640	5640	5640	5640	0
561	20250514	101800	148819210	5640	5640	5640	5640	0
562	20250514	101700	148819210	5640	5630	5640	5630	62
563	20250514	101600	148469910	5640	5640	5640	5640	1211
564	20250514	101500	141639870	5640	5640	5640	5640	58
565	20250514	101400	141312750	5640	5640	5640	5640	116
566	20250514	101300	140658510	5640	5640	5640	5640	1
567	20250514	101200	140652870	5640	5640	5640	5640	27
568	20250514	101100	140500590	5640	5630	5640	5630	72
569	20250514	101000	140094780	5640	5640	5640	5640	355
570	20250514	100900	138092580	5640	5640	5640	5640	34
571	20250514	100800	137900820	5640	5640	5650	5640	969
572	20250514	100700	132435650	5640	5640	5640	5640	0
573	20250514	100600	132435650	5640	5640	5640	5640	5
574	20250514	100500	132407450	5640	5640	5640	5640	0
575	20250514	100400	132407450	5640	5640	5640	5640	0
576	20250514	100300	132407450	5640	5640	5640	5640	753
577	20250514	100200	128160530	5640	5640	5640	5640	2
578	20250514	100100	128149250	5630	5630	5630	5630	2
579	20250514	100000	128137990	5640	5640	5640	5640	1
580	20250514	095900	128132350	5630	5640	5640	5630	17
581	20250514	095800	128036500	5630	5630	5630	5630	0
582	20250514	095700	128036500	5630	5630	5630	5630	0
583	20250514	095600	128036500	5630	5630	5630	5630	14
584	20250514	095500	127957680	5630	5640	5640	5630	31
585	20250514	095400	127782850	5640	5640	5640	5640	2
586	20250514	095300	127771570	5640	5640	5640	5640	40
587	20250514	095200	127545970	5640	5640	5640	5640	0
588	20250514	095100	127545970	5640	5630	5640	5630	999
589	20250514	095000	121912150	5630	5640	5640	5630	1299
590	20250514	094900	114595780	5650	5650	5650	5650	51
591	20250514	094800	114307630	5650	5650	5650	5650	0
592	20250514	094700	114307630	5650	5650	5650	5650	1
593	20250514	094600	114301980	5650	5660	5660	5650	1129
594	20250514	094500	107923120	5650	5650	5650	5650	0
595	20250514	094400	107923120	5650	5650	5650	5650	769
596	20250514	094300	103578270	5650	5660	5660	5650	77
597	20250514	094200	103143150	5650	5650	5650	5650	11
598	20250514	094100	103081000	5650	5630	5650	5630	1631
599	20250514	094000	93866670	5650	5650	5650	5640	1319
600	20250514	093900	86418510	5650	5670	5670	5650	107
601	20250514	093800	85813920	5660	5660	5660	5650	1094
602	20250514	093700	79626380	5660	5680	5680	5660	845
603	20250514	093600	74835750	5680	5680	5680	5670	1280
604	20250514	093500	67566260	5690	5690	5690	5690	11
605	20250514	093400	67503670	5680	5690	5690	5680	102
606	20250514	093300	66923720	5680	5680	5680	5680	230
607	20250514	093200	65617320	5700	5680	5700	5680	789
608	20250514	093100	61134080	5670	5670	5670	5670	223
609	20250514	093000	59869670	5680	5670	5690	5670	1427
610	20250514	092900	51776520	5670	5670	5670	5670	0
611	20250514	092800	51776520	5670	5690	5690	5670	783
612	20250514	092700	47323540	5670	5680	5680	5670	642
613	20250514	092600	43677220	5670	5670	5670	5660	286
614	20250514	092500	42055660	5670	5670	5670	5670	1
615	20250514	092400	42049990	5660	5660	5660	5660	184
616	20250514	092300	41008550	5650	5650	5650	5650	0
617	20250514	092200	41008550	5650	5660	5660	5650	453
618	20250514	092100	38445420	5660	5660	5660	5660	8
619	20250514	092000	38400140	5660	5660	5660	5660	779
620	20250514	091900	33991000	5650	5650	5650	5650	11
621	20250514	091800	33928850	5650	5650	5650	5650	102
622	20250514	091700	33352550	5650	5650	5650	5650	223
623	20250514	091600	32092600	5660	5650	5660	5640	1044
624	20250514	091500	26193930	5650	5650	5650	5650	5
625	20250514	091400	26165680	5640	5650	5650	5640	462
626	20250514	091300	23555750	5650	5660	5660	5650	234
627	20250514	091200	22233540	5650	5650	5660	5650	170
628	20250514	091100	21271400	5650	5650	5650	5650	20
629	20250514	091000	21158400	5650	5650	5650	5650	96
630	20250514	090900	20616000	5650	5650	5650	5650	200
631	20250514	090800	19486000	5650	5650	5650	5650	31
632	20250514	090700	19310850	5630	5650	5650	5630	16
633	20250514	090600	19220730	5650	5620	5690	5620	429
634	20250514	090500	16801590	5620	5640	5650	5600	921
635	20250514	090400	11628330	5650	5640	5660	5640	542
636	20250514	090300	8561550	5650	5650	5650	5650	514
637	20250514	090200	5657450	5650	5650	5650	5650	111
638	20250514	090100	5030300	5650	5650	5650	5650	111
639	20250514	090000	4403150	5650	5690	5690	5650	777