ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2743 candle_min

Browse Source
This commit is contained in:
ened
2025-05-16 20:54:07 +09:00
parent 0263c98d2f
commit 480c329d63
2743 changed files with 1734177 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

660
215570/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,195800,550,550,550,550,550,1
20250516,195700,550,550,550,550,550,0
20250516,195600,550,550,550,550,550,0
20250516,195500,550,550,550,550,550,0
20250516,195400,550,550,550,550,550,0
20250516,195300,550,550,550,550,550,0
20250516,195200,550,550,550,550,550,0
20250516,195100,550,550,550,550,550,0
20250516,195000,550,550,550,550,550,0
20250516,194900,550,550,550,550,550,0
20250516,194800,550,550,550,550,550,0
20250516,194700,550,550,550,550,550,0
20250516,194600,550,550,550,550,550,0
20250516,194500,550,550,550,550,550,0
20250516,194400,550,550,550,550,550,0
20250516,194300,550,550,550,550,550,0
20250516,194200,550,550,550,550,550,0
20250516,194100,550,550,550,550,550,0
20250516,194000,550,550,550,550,550,0
20250516,193900,550,550,550,550,550,0
20250516,193800,550,550,550,550,550,0
20250516,193700,550,550,550,550,550,0
20250516,193600,550,550,550,550,550,0
20250516,193500,550,550,550,550,550,0
20250516,193400,550,550,550,550,550,0
20250516,193300,550,550,550,550,550,0
20250516,193200,550,550,550,550,550,0
20250516,193100,550,550,550,550,550,0
20250516,193000,550,550,550,550,550,0
20250516,192900,550,550,550,550,550,0
20250516,192800,550,550,550,550,550,1
20250516,192700,550,550,550,550,550,0
20250516,192600,550,550,550,550,550,0
20250516,192500,550,550,550,550,550,0
20250516,192400,550,550,550,550,550,0
20250516,192300,550,550,550,550,550,0
20250516,192200,550,550,550,550,550,0
20250516,192100,550,550,550,550,550,0
20250516,192000,550,550,550,550,550,0
20250516,191900,550,550,550,550,550,0
20250516,191800,550,550,550,550,550,0
20250516,191700,550,550,550,550,550,0
20250516,191600,550,550,550,550,550,0
20250516,191500,550,550,550,550,550,0
20250516,191400,550,550,550,550,550,0
20250516,191300,550,550,550,550,550,0
20250516,191200,550,550,550,550,550,0
20250516,191100,550,550,550,550,550,0
20250516,191000,550,550,550,550,550,0
20250516,190900,550,550,550,550,550,0
20250516,190800,550,550,550,550,550,0
20250516,190700,550,550,550,550,550,0
20250516,190600,550,550,550,550,550,0
20250516,190500,550,550,550,550,550,0
20250516,190400,550,550,550,550,550,0
20250516,190300,550,550,550,550,550,0
20250516,190200,550,550,550,550,550,0
20250516,190100,550,550,550,550,550,0
20250516,190000,550,550,550,550,550,0
20250516,185900,550,550,550,550,550,0
20250516,185800,550,550,550,550,550,1
20250516,185700,550,550,550,550,550,0
20250516,185600,550,550,550,550,550,0
20250516,185500,550,550,550,550,550,0
20250516,185400,550,550,550,550,550,0
20250516,185300,550,550,550,550,550,0
20250516,185200,550,550,550,550,550,0
20250516,185100,550,550,550,550,550,0
20250516,185000,550,550,550,550,550,0
20250516,184900,550,550,550,550,550,0
20250516,184800,550,550,550,550,550,0
20250516,184700,550,550,550,550,550,0
20250516,184600,550,550,550,550,550,0
20250516,184500,550,550,550,550,550,0
20250516,184400,550,550,550,550,550,0
20250516,184300,550,550,550,550,550,0
20250516,184200,550,550,550,550,550,0
20250516,184100,550,550,550,550,550,0
20250516,184000,550,550,550,550,550,0
20250516,183900,550,550,550,550,550,0
20250516,183800,550,550,550,550,550,0
20250516,183700,550,550,550,550,550,0
20250516,183600,550,550,550,550,550,0
20250516,183500,550,550,550,550,550,0
20250516,183400,550,550,550,550,550,0
20250516,183300,550,550,550,550,550,0
20250516,183200,550,550,550,550,550,0
20250516,183100,550,550,550,550,550,0
20250516,183000,550,550,550,550,550,0
20250516,182900,550,550,550,550,550,0
20250516,182800,550,550,550,550,550,1
20250516,182700,550,550,550,550,550,0
20250516,182600,550,550,550,550,550,0
20250516,182500,550,550,550,550,550,0
20250516,182400,550,550,550,550,550,0
20250516,182300,550,550,550,550,550,0
20250516,182200,550,550,550,550,550,0
20250516,182100,550,550,550,550,550,0
20250516,182000,550,550,550,550,550,0
20250516,181900,550,550,550,550,550,0
20250516,181800,550,550,550,550,550,0
20250516,181700,550,550,550,550,550,0
20250516,181600,550,550,550,550,550,0
20250516,181500,550,550,550,550,550,0
20250516,181400,550,550,550,550,550,0
20250516,181300,550,550,550,550,550,0
20250516,181200,550,550,550,550,550,0
20250516,181100,550,550,550,550,550,0
20250516,181000,550,550,550,550,550,0
20250516,180900,550,550,550,550,550,0
20250516,180800,550,550,550,550,550,0
20250516,180700,550,550,550,550,550,0
20250516,180600,550,550,550,550,550,0
20250516,180500,550,550,550,550,550,0
20250516,180400,550,550,550,550,550,0
20250516,180300,550,550,550,550,550,0
20250516,180200,550,550,550,550,550,0
20250516,180100,550,550,550,550,550,0
20250516,180000,550,550,550,550,550,0
20250516,175900,550,550,550,550,550,0
20250516,175800,550,550,550,550,550,1
20250516,175700,550,550,550,550,550,0
20250516,175600,550,550,550,550,550,0
20250516,175500,550,550,550,550,550,0
20250516,175400,550,550,550,550,550,0
20250516,175300,550,550,550,550,550,0
20250516,175200,550,550,550,550,550,0
20250516,175100,550,550,550,550,550,0
20250516,175000,550,550,550,550,550,0
20250516,174900,550,550,550,550,550,0
20250516,174800,550,550,550,550,550,0
20250516,174700,550,550,550,550,550,0
20250516,174600,550,550,550,550,550,0
20250516,174500,550,550,550,550,550,0
20250516,174400,550,550,550,550,550,0
20250516,174300,550,550,550,550,550,0
20250516,174200,550,550,550,550,550,0
20250516,174100,550,550,550,550,550,0
20250516,174000,550,550,550,550,550,0
20250516,173900,550,550,550,550,550,0
20250516,173800,550,550,550,550,550,0
20250516,173700,550,550,550,550,550,0
20250516,173600,550,550,550,550,550,0
20250516,173500,550,550,550,550,550,0
20250516,173400,550,550,550,550,550,0
20250516,173300,550,550,550,550,550,0
20250516,173200,550,550,550,550,550,0
20250516,173100,550,550,550,550,550,0
20250516,173000,550,550,550,550,550,0
20250516,172900,550,550,550,550,550,0
20250516,172800,550,550,550,550,550,1
20250516,172700,550,550,550,550,550,0
20250516,172600,550,550,550,550,550,0
20250516,172500,550,550,550,550,550,0
20250516,172400,550,550,550,550,550,0
20250516,172300,550,550,550,550,550,0
20250516,172200,550,550,550,550,550,0
20250516,172100,550,550,550,550,550,0
20250516,172000,550,550,550,550,550,0
20250516,171900,550,550,550,550,550,0
20250516,171800,550,550,550,550,550,0
20250516,171700,550,550,550,550,550,0
20250516,171600,550,550,550,550,550,0
20250516,171500,550,550,550,550,550,0
20250516,171400,550,550,550,550,550,0
20250516,171300,550,550,550,550,550,0
20250516,171200,550,550,550,550,550,0
20250516,171100,550,550,550,550,550,0
20250516,171000,550,550,550,550,550,0
20250516,170900,550,550,550,550,550,0
20250516,170800,550,550,550,550,550,0
20250516,170700,550,550,550,550,550,0
20250516,170600,550,550,550,550,550,0
20250516,170500,550,550,550,550,550,0
20250516,170400,550,550,550,550,550,0
20250516,170300,550,550,550,550,550,0
20250516,170200,550,550,550,550,550,0
20250516,170100,550,550,550,550,550,0
20250516,170000,550,550,550,550,550,0
20250516,165900,550,550,550,550,550,0
20250516,165800,550,550,550,550,550,1
20250516,165700,550,550,550,550,550,0
20250516,165600,550,550,550,550,550,0
20250516,165500,550,550,550,550,550,0
20250516,165400,550,550,550,550,550,0
20250516,165300,550,550,550,550,550,0
20250516,165200,550,550,550,550,550,0
20250516,165100,550,550,550,550,550,0
20250516,165000,550,550,550,550,550,0
20250516,164900,550,550,550,550,550,0
20250516,164800,550,550,550,550,550,0
20250516,164700,550,550,550,550,550,0
20250516,164600,550,550,550,550,550,0
20250516,164500,550,550,550,550,550,0
20250516,164400,550,550,550,550,550,0
20250516,164300,550,550,550,550,550,0
20250516,164200,550,550,550,550,550,0
20250516,164100,550,550,550,550,550,0
20250516,164000,550,550,550,550,550,0
20250516,163900,550,550,550,550,550,0
20250516,163800,550,550,550,550,550,0
20250516,163700,550,550,550,550,550,0
20250516,163600,550,550,550,550,550,0
20250516,163500,550,550,550,550,550,0
20250516,163400,550,550,550,550,550,0
20250516,163300,550,550,550,550,550,0
20250516,163200,550,550,550,550,550,0
20250516,163100,550,550,550,550,550,0
20250516,163000,550,550,550,550,550,0
20250516,162900,550,550,550,550,550,0
20250516,162800,550,550,550,550,550,1
20250516,162700,550,550,550,550,550,0
20250516,162600,550,550,550,550,550,0
20250516,162500,550,550,550,550,550,0
20250516,162400,550,550,550,550,550,0
20250516,162300,550,550,550,550,550,0
20250516,162200,550,550,550,550,550,0
20250516,162100,550,550,550,550,550,0
20250516,162000,550,550,550,550,550,0
20250516,161900,550,550,550,550,550,0
20250516,161800,550,550,550,550,550,0
20250516,161700,550,550,550,550,550,0
20250516,161600,550,550,550,550,550,0
20250516,161500,550,550,550,550,550,0
20250516,161400,550,550,550,550,550,0
20250516,161300,550,550,550,550,550,0
20250516,161200,550,550,550,550,550,0
20250516,161100,550,550,550,550,550,0
20250516,161000,550,550,550,550,550,0
20250516,160900,550,550,550,550,550,0
20250516,160800,550,550,550,550,550,0
20250516,160700,550,550,550,550,550,0
20250516,160600,550,550,550,550,550,0
20250516,160500,550,550,550,550,550,0
20250516,160400,550,550,550,550,550,0
20250516,160300,550,550,550,550,550,0
20250516,160200,550,550,550,550,550,0
20250516,160100,550,550,550,550,550,0
20250516,160000,550,550,550,550,550,0
20250516,155900,550,550,550,550,550,0
20250516,155800,550,550,550,550,550,1
20250516,155700,550,550,550,550,550,0
20250516,155600,550,550,550,550,550,0
20250516,155500,550,550,550,550,550,0
20250516,155400,550,550,550,550,550,0
20250516,155300,550,550,550,550,550,0
20250516,155200,550,550,550,550,550,0
20250516,155100,550,550,550,550,550,0
20250516,155000,550,550,550,550,550,0
20250516,154900,550,550,550,550,550,0
20250516,154800,550,550,550,550,550,0
20250516,154700,550,550,550,550,550,0
20250516,154600,550,550,550,550,550,0
20250516,154500,550,550,550,550,550,0
20250516,154400,550,550,550,550,550,0
20250516,154300,550,550,550,550,550,0
20250516,154200,550,550,550,550,550,0
20250516,154100,550,550,550,550,550,0
20250516,154000,550,550,550,550,550,0
20250516,153900,550,550,550,550,550,0
20250516,153800,550,550,550,550,550,0
20250516,153700,550,550,550,550,550,0
20250516,153600,550,550,550,550,550,0
20250516,153500,550,550,550,550,550,0
20250516,153400,550,550,550,550,550,0
20250516,153300,550,550,550,550,550,0
20250516,153200,550,550,550,550,550,0
20250516,153100,550,550,550,550,550,0
20250516,153000,550,550,550,550,550,0
20250516,152900,550,550,550,550,550,0
20250516,152800,550,550,550,550,550,0
20250516,152700,550,550,550,550,550,0
20250516,152600,550,550,550,550,550,0
20250516,152500,550,550,550,550,550,0
20250516,152400,550,550,550,550,550,0
20250516,152300,550,550,550,550,550,0
20250516,152200,550,550,550,550,550,0
20250516,152100,550,550,550,550,550,0
20250516,152000,550,550,550,550,550,0
20250516,151900,550,550,550,550,550,0
20250516,151800,550,550,550,550,550,0
20250516,151700,550,550,550,550,550,0
20250516,151600,550,550,550,550,550,0
20250516,151500,550,550,550,550,550,0
20250516,151400,550,550,550,550,550,0
20250516,151300,550,550,550,550,550,0
20250516,151200,550,550,550,550,550,0
20250516,151100,550,550,550,550,550,0
20250516,151000,550,550,550,550,550,0
20250516,150900,550,550,550,550,550,0
20250516,150800,550,550,550,550,550,0
20250516,150700,550,550,550,550,550,0
20250516,150600,550,550,550,550,550,0
20250516,150500,550,550,550,550,550,0
20250516,150400,550,550,550,550,550,0
20250516,150300,550,550,550,550,550,0
20250516,150200,550,550,550,550,550,0
20250516,150100,550,550,550,550,550,0
20250516,150000,550,550,550,550,550,0
20250516,145900,550,550,550,550,550,0
20250516,145800,550,550,550,550,550,0
20250516,145700,550,550,550,550,550,0
20250516,145600,550,550,550,550,550,0
20250516,145500,550,550,550,550,550,0
20250516,145400,550,550,550,550,550,0
20250516,145300,550,550,550,550,550,0
20250516,145200,550,550,550,550,550,0
20250516,145100,550,550,550,550,550,0
20250516,145000,550,550,550,550,550,0
20250516,144900,550,550,550,550,550,0
20250516,144800,550,550,550,550,550,0
20250516,144700,550,550,550,550,550,0
20250516,144600,550,550,550,550,550,0
20250516,144500,550,550,550,550,550,0
20250516,144400,550,550,550,550,550,0
20250516,144300,550,550,550,550,550,0
20250516,144200,550,550,550,550,550,0
20250516,144100,550,550,550,550,550,0
20250516,144000,550,550,550,550,550,0
20250516,143900,550,550,550,550,550,0
20250516,143800,550,550,550,550,550,0
20250516,143700,550,550,550,550,550,0
20250516,143600,550,550,550,550,550,0
20250516,143500,550,550,550,550,550,0
20250516,143400,550,550,550,550,550,0
20250516,143300,550,550,550,550,550,0
20250516,143200,550,550,550,550,550,0
20250516,143100,550,550,550,550,550,0
20250516,143000,550,550,550,550,550,0
20250516,142900,550,550,550,550,550,0
20250516,142800,550,550,550,550,550,0
20250516,142700,550,550,550,550,550,0
20250516,142600,550,550,550,550,550,0
20250516,142500,550,550,550,550,550,0
20250516,142400,550,550,550,550,550,0
20250516,142300,550,550,550,550,550,0
20250516,142200,550,550,550,550,550,0
20250516,142100,550,550,550,550,550,0
20250516,142000,550,550,550,550,550,0
20250516,141900,550,550,550,550,550,0
20250516,141800,550,550,550,550,550,0
20250516,141700,550,550,550,550,550,0
20250516,141600,550,550,550,550,550,0
20250516,141500,550,550,550,550,550,0
20250516,141400,550,550,550,550,550,0
20250516,141300,550,550,550,550,550,0
20250516,141200,550,550,550,550,550,0
20250516,141100,550,550,550,550,550,0
20250516,141000,550,550,550,550,550,0
20250516,140900,550,550,550,550,550,0
20250516,140800,550,550,550,550,550,0
20250516,140700,550,550,550,550,550,0
20250516,140600,550,550,550,550,550,0
20250516,140500,550,550,550,550,550,0
20250516,140400,550,550,550,550,550,0
20250516,140300,550,550,550,550,550,0
20250516,140200,550,550,550,550,550,0
20250516,140100,550,550,550,550,550,0
20250516,140000,550,550,550,550,550,0
20250516,135900,550,550,550,550,550,0
20250516,135800,550,550,550,550,550,0
20250516,135700,550,550,550,550,550,0
20250516,135600,550,550,550,550,550,0
20250516,135500,550,550,550,550,550,0
20250516,135400,550,550,550,550,550,0
20250516,135300,550,550,550,550,550,0
20250516,135200,550,550,550,550,550,0
20250516,135100,550,550,550,550,550,0
20250516,135000,550,550,550,550,550,0
20250516,134900,550,550,550,550,550,0
20250516,134800,550,550,550,550,550,0
20250516,134700,550,550,550,550,550,0
20250516,134600,550,550,550,550,550,0
20250516,134500,550,550,550,550,550,0
20250516,134400,550,550,550,550,550,0
20250516,134300,550,550,550,550,550,0
20250516,134200,550,550,550,550,550,0
20250516,134100,550,550,550,550,550,0
20250516,134000,550,550,550,550,550,0
20250516,133900,550,550,550,550,550,0
20250516,133800,550,550,550,550,550,0
20250516,133700,550,550,550,550,550,0
20250516,133600,550,550,550,550,550,0
20250516,133500,550,550,550,550,550,0
20250516,133400,550,550,550,550,550,0
20250516,133300,550,550,550,550,550,0
20250516,133200,550,550,550,550,550,0
20250516,133100,550,550,550,550,550,0
20250516,133000,550,550,550,550,550,0
20250516,132900,550,550,550,550,550,0
20250516,132800,550,550,550,550,550,0
20250516,132700,550,550,550,550,550,0
20250516,132600,550,550,550,550,550,0
20250516,132500,550,550,550,550,550,0
20250516,132400,550,550,550,550,550,0
20250516,132300,550,550,550,550,550,0
20250516,132200,550,550,550,550,550,0
20250516,132100,550,550,550,550,550,0
20250516,132000,550,550,550,550,550,0
20250516,131900,550,550,550,550,550,0
20250516,131800,550,550,550,550,550,0
20250516,131700,550,550,550,550,550,0
20250516,131600,550,550,550,550,550,0
20250516,131500,550,550,550,550,550,0
20250516,131400,550,550,550,550,550,0
20250516,131300,550,550,550,550,550,0
20250516,131200,550,550,550,550,550,0
20250516,131100,550,550,550,550,550,0
20250516,131000,550,550,550,550,550,0
20250516,130900,550,550,550,550,550,0
20250516,130800,550,550,550,550,550,0
20250516,130700,550,550,550,550,550,0
20250516,130600,550,550,550,550,550,0
20250516,130500,550,550,550,550,550,0
20250516,130400,550,550,550,550,550,0
20250516,130300,550,550,550,550,550,0
20250516,130200,550,550,550,550,550,0
20250516,130100,550,550,550,550,550,0
20250516,130000,550,550,550,550,550,0
20250516,125900,550,550,550,550,550,0
20250516,125800,550,550,550,550,550,0
20250516,125700,550,550,550,550,550,0
20250516,125600,550,550,550,550,550,0
20250516,125500,550,550,550,550,550,0
20250516,125400,550,550,550,550,550,0
20250516,125300,550,550,550,550,550,0
20250516,125200,550,550,550,550,550,0
20250516,125100,550,550,550,550,550,0
20250516,125000,550,550,550,550,550,0
20250516,124900,550,550,550,550,550,0
20250516,124800,550,550,550,550,550,0
20250516,124700,550,550,550,550,550,0
20250516,124600,550,550,550,550,550,0
20250516,124500,550,550,550,550,550,0
20250516,124400,550,550,550,550,550,0
20250516,124300,550,550,550,550,550,0
20250516,124200,550,550,550,550,550,0
20250516,124100,550,550,550,550,550,0
20250516,124000,550,550,550,550,550,0
20250516,123900,550,550,550,550,550,0
20250516,123800,550,550,550,550,550,0
20250516,123700,550,550,550,550,550,0
20250516,123600,550,550,550,550,550,0
20250516,123500,550,550,550,550,550,0
20250516,123400,550,550,550,550,550,0
20250516,123300,550,550,550,550,550,0
20250516,123200,550,550,550,550,550,0
20250516,123100,550,550,550,550,550,0
20250516,123000,550,550,550,550,550,0
20250516,122900,550,550,550,550,550,0
20250516,122800,550,550,550,550,550,0
20250516,122700,550,550,550,550,550,0
20250516,122600,550,550,550,550,550,0
20250516,122500,550,550,550,550,550,0
20250516,122400,550,550,550,550,550,0
20250516,122300,550,550,550,550,550,0
20250516,122200,550,550,550,550,550,0
20250516,122100,550,550,550,550,550,0
20250516,122000,550,550,550,550,550,0
20250516,121900,550,550,550,550,550,0
20250516,121800,550,550,550,550,550,0
20250516,121700,550,550,550,550,550,0
20250516,121600,550,550,550,550,550,0
20250516,121500,550,550,550,550,550,0
20250516,121400,550,550,550,550,550,0
20250516,121300,550,550,550,550,550,0
20250516,121200,550,550,550,550,550,0
20250516,121100,550,550,550,550,550,1
20250516,121000,0,550,550,550,550,0
20250516,120900,0,550,550,550,550,0
20250516,120800,0,550,550,550,550,0
20250516,120700,0,550,550,550,550,0
20250516,120600,0,550,550,550,550,0
20250516,120500,0,550,550,550,550,0
20250516,120400,0,550,550,550,550,0
20250516,120300,0,550,550,550,550,0
20250516,120200,0,550,550,550,550,0
20250516,120100,0,550,550,550,550,0
20250516,120000,0,550,550,550,550,0
20250516,115900,0,550,550,550,550,0
20250516,115800,0,550,550,550,550,0
20250516,115700,0,550,550,550,550,0
20250516,115600,0,550,550,550,550,0
20250516,115500,0,550,550,550,550,0
20250516,115400,0,550,550,550,550,0
20250516,115300,0,550,550,550,550,0
20250516,115200,0,550,550,550,550,0
20250516,115100,0,550,550,550,550,0
20250516,115000,0,550,550,550,550,0
20250516,114900,0,550,550,550,550,0
20250516,114800,0,550,550,550,550,0
20250516,114700,0,550,550,550,550,0
20250516,114600,0,550,550,550,550,0
20250516,114500,0,550,550,550,550,0
20250516,114400,0,550,550,550,550,0
20250516,114300,0,550,550,550,550,0
20250516,114200,0,550,550,550,550,0
20250516,114100,0,550,550,550,550,0
20250516,114000,0,550,550,550,550,0
20250516,113900,0,550,550,550,550,0
20250516,113800,0,550,550,550,550,0
20250516,113700,0,550,550,550,550,0
20250516,113600,0,550,550,550,550,0
20250516,113500,0,550,550,550,550,0
20250516,113400,0,550,550,550,550,0
20250516,113300,0,550,550,550,550,0
20250516,113200,0,550,550,550,550,0
20250516,113100,0,550,550,550,550,0
20250516,113000,0,550,550,550,550,0
20250516,112900,0,550,550,550,550,0
20250516,112800,0,550,550,550,550,0
20250516,112700,0,550,550,550,550,0
20250516,112600,0,550,550,550,550,0
20250516,112500,0,550,550,550,550,0
20250516,112400,0,550,550,550,550,0
20250516,112300,0,550,550,550,550,0
20250516,112200,0,550,550,550,550,0
20250516,112100,0,550,550,550,550,0
20250516,112000,0,550,550,550,550,0
20250516,111900,0,550,550,550,550,0
20250516,111800,0,550,550,550,550,0
20250516,111700,0,550,550,550,550,0
20250516,111600,0,550,550,550,550,0
20250516,111500,0,550,550,550,550,0
20250516,111400,0,550,550,550,550,0
20250516,111300,0,550,550,550,550,0
20250516,111200,0,550,550,550,550,0
20250516,111100,0,550,550,550,550,0
20250516,111000,0,550,550,550,550,0
20250516,110900,0,550,550,550,550,0
20250516,110800,0,550,550,550,550,0
20250516,110700,0,550,550,550,550,0
20250516,110600,0,550,550,550,550,0
20250516,110500,0,550,550,550,550,0
20250516,110400,0,550,550,550,550,0
20250516,110300,0,550,550,550,550,0
20250516,110200,0,550,550,550,550,0
20250516,110100,0,550,550,550,550,0
20250516,110000,0,550,550,550,550,0
20250516,105900,0,550,550,550,550,0
20250516,105800,0,550,550,550,550,0
20250516,105700,0,550,550,550,550,0
20250516,105600,0,550,550,550,550,0
20250516,105500,0,550,550,550,550,0
20250516,105400,0,550,550,550,550,0
20250516,105300,0,550,550,550,550,0
20250516,105200,0,550,550,550,550,0
20250516,105100,0,550,550,550,550,0
20250516,105000,0,550,550,550,550,0
20250516,104900,0,550,550,550,550,0
20250516,104800,0,550,550,550,550,0
20250516,104700,0,550,550,550,550,0
20250516,104600,0,550,550,550,550,0
20250516,104500,0,550,550,550,550,0
20250516,104400,0,550,550,550,550,0
20250516,104300,0,550,550,550,550,0
20250516,104200,0,550,550,550,550,0
20250516,104100,0,550,550,550,550,0
20250516,104000,0,550,550,550,550,0
20250516,103900,0,550,550,550,550,0
20250516,103800,0,550,550,550,550,0
20250516,103700,0,550,550,550,550,0
20250516,103600,0,550,550,550,550,0
20250516,103500,0,550,550,550,550,0
20250516,103400,0,550,550,550,550,0
20250516,103300,0,550,550,550,550,0
20250516,103200,0,550,550,550,550,0
20250516,103100,0,550,550,550,550,0
20250516,103000,0,550,550,550,550,0
20250516,102900,0,550,550,550,550,0
20250516,102800,0,550,550,550,550,0
20250516,102700,0,550,550,550,550,0
20250516,102600,0,550,550,550,550,0
20250516,102500,0,550,550,550,550,0
20250516,102400,0,550,550,550,550,0
20250516,102300,0,550,550,550,550,0
20250516,102200,0,550,550,550,550,0
20250516,102100,0,550,550,550,550,0
20250516,102000,0,550,550,550,550,0
20250516,101900,0,550,550,550,550,0
20250516,101800,0,550,550,550,550,0
20250516,101700,0,550,550,550,550,0
20250516,101600,0,550,550,550,550,0
20250516,101500,0,550,550,550,550,0
20250516,101400,0,550,550,550,550,0
20250516,101300,0,550,550,550,550,0
20250516,101200,0,550,550,550,550,0
20250516,101100,0,550,550,550,550,0
20250516,101000,0,550,550,550,550,0
20250516,100900,0,550,550,550,550,0
20250516,100800,0,550,550,550,550,0
20250516,100700,0,550,550,550,550,0
20250516,100600,0,550,550,550,550,0
20250516,100500,0,550,550,550,550,0
20250516,100400,0,550,550,550,550,0
20250516,100300,0,550,550,550,550,0
20250516,100200,0,550,550,550,550,0
20250516,100100,0,550,550,550,550,0
20250516,100000,0,550,550,550,550,0
20250516,095900,0,550,550,550,550,0
20250516,095800,0,550,550,550,550,0
20250516,095700,0,550,550,550,550,0
20250516,095600,0,550,550,550,550,0
20250516,095500,0,550,550,550,550,0
20250516,095400,0,550,550,550,550,0
20250516,095300,0,550,550,550,550,0
20250516,095200,0,550,550,550,550,0
20250516,095100,0,550,550,550,550,0
20250516,095000,0,550,550,550,550,0
20250516,094900,0,550,550,550,550,0
20250516,094800,0,550,550,550,550,0
20250516,094700,0,550,550,550,550,0
20250516,094600,0,550,550,550,550,0
20250516,094500,0,550,550,550,550,0
20250516,094400,0,550,550,550,550,0
20250516,094300,0,550,550,550,550,0
20250516,094200,0,550,550,550,550,0
20250516,094100,0,550,550,550,550,0
20250516,094000,0,550,550,550,550,0
20250516,093900,0,550,550,550,550,0
20250516,093800,0,550,550,550,550,0
20250516,093700,0,550,550,550,550,0
20250516,093600,0,550,550,550,550,0
20250516,093500,0,550,550,550,550,0
20250516,093400,0,550,550,550,550,0
20250516,093300,0,550,550,550,550,0
20250516,093200,0,550,550,550,550,0
20250516,093100,0,550,550,550,550,0
20250516,093000,0,550,550,550,550,0
20250516,092900,0,550,550,550,550,0
20250516,092800,0,550,550,550,550,0
20250516,092700,0,550,550,550,550,0
20250516,092600,0,550,550,550,550,0
20250516,092500,0,550,550,550,550,0
20250516,092400,0,550,550,550,550,0
20250516,092300,0,550,550,550,550,0
20250516,092200,0,550,550,550,550,0
20250516,092100,0,550,550,550,550,0
20250516,092000,0,550,550,550,550,0
20250516,091900,0,550,550,550,550,0
20250516,091800,0,550,550,550,550,0
20250516,091700,0,550,550,550,550,0
20250516,091600,0,550,550,550,550,0
20250516,091500,0,550,550,550,550,0
20250516,091400,0,550,550,550,550,0
20250516,091300,0,550,550,550,550,0
20250516,091200,0,550,550,550,550,0
20250516,091100,0,550,550,550,550,0
20250516,091000,0,550,550,550,550,0
20250516,090900,0,550,550,550,550,0
20250516,090800,0,550,550,550,550,0
20250516,090700,0,550,550,550,550,0
20250516,090600,0,550,550,550,550,0
20250516,090500,0,550,550,550,550,0
20250516,090400,0,550,550,550,550,0
20250516,090300,0,550,550,550,550,0
20250516,090200,0,550,550,550,550,0
20250516,090100,0,550,550,550,550,0
20250516,090000,0,550,550,550,550,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 195800 550 550 550 550 550 1
3 20250516 195700 550 550 550 550 550 0
4 20250516 195600 550 550 550 550 550 0
5 20250516 195500 550 550 550 550 550 0
6 20250516 195400 550 550 550 550 550 0
7 20250516 195300 550 550 550 550 550 0
8 20250516 195200 550 550 550 550 550 0
9 20250516 195100 550 550 550 550 550 0
10 20250516 195000 550 550 550 550 550 0
11 20250516 194900 550 550 550 550 550 0
12 20250516 194800 550 550 550 550 550 0
13 20250516 194700 550 550 550 550 550 0
14 20250516 194600 550 550 550 550 550 0
15 20250516 194500 550 550 550 550 550 0
16 20250516 194400 550 550 550 550 550 0
17 20250516 194300 550 550 550 550 550 0
18 20250516 194200 550 550 550 550 550 0
19 20250516 194100 550 550 550 550 550 0
20 20250516 194000 550 550 550 550 550 0
21 20250516 193900 550 550 550 550 550 0
22 20250516 193800 550 550 550 550 550 0
23 20250516 193700 550 550 550 550 550 0
24 20250516 193600 550 550 550 550 550 0
25 20250516 193500 550 550 550 550 550 0
26 20250516 193400 550 550 550 550 550 0
27 20250516 193300 550 550 550 550 550 0
28 20250516 193200 550 550 550 550 550 0
29 20250516 193100 550 550 550 550 550 0
30 20250516 193000 550 550 550 550 550 0
31 20250516 192900 550 550 550 550 550 0
32 20250516 192800 550 550 550 550 550 1
33 20250516 192700 550 550 550 550 550 0
34 20250516 192600 550 550 550 550 550 0
35 20250516 192500 550 550 550 550 550 0
36 20250516 192400 550 550 550 550 550 0
37 20250516 192300 550 550 550 550 550 0
38 20250516 192200 550 550 550 550 550 0
39 20250516 192100 550 550 550 550 550 0
40 20250516 192000 550 550 550 550 550 0
41 20250516 191900 550 550 550 550 550 0
42 20250516 191800 550 550 550 550 550 0
43 20250516 191700 550 550 550 550 550 0
44 20250516 191600 550 550 550 550 550 0
45 20250516 191500 550 550 550 550 550 0
46 20250516 191400 550 550 550 550 550 0
47 20250516 191300 550 550 550 550 550 0
48 20250516 191200 550 550 550 550 550 0
49 20250516 191100 550 550 550 550 550 0
50 20250516 191000 550 550 550 550 550 0
51 20250516 190900 550 550 550 550 550 0
52 20250516 190800 550 550 550 550 550 0
53 20250516 190700 550 550 550 550 550 0
54 20250516 190600 550 550 550 550 550 0
55 20250516 190500 550 550 550 550 550 0
56 20250516 190400 550 550 550 550 550 0
57 20250516 190300 550 550 550 550 550 0
58 20250516 190200 550 550 550 550 550 0
59 20250516 190100 550 550 550 550 550 0
60 20250516 190000 550 550 550 550 550 0
61 20250516 185900 550 550 550 550 550 0
62 20250516 185800 550 550 550 550 550 1
63 20250516 185700 550 550 550 550 550 0
64 20250516 185600 550 550 550 550 550 0
65 20250516 185500 550 550 550 550 550 0
66 20250516 185400 550 550 550 550 550 0
67 20250516 185300 550 550 550 550 550 0
68 20250516 185200 550 550 550 550 550 0
69 20250516 185100 550 550 550 550 550 0
70 20250516 185000 550 550 550 550 550 0
71 20250516 184900 550 550 550 550 550 0
72 20250516 184800 550 550 550 550 550 0
73 20250516 184700 550 550 550 550 550 0
74 20250516 184600 550 550 550 550 550 0
75 20250516 184500 550 550 550 550 550 0
76 20250516 184400 550 550 550 550 550 0
77 20250516 184300 550 550 550 550 550 0
78 20250516 184200 550 550 550 550 550 0
79 20250516 184100 550 550 550 550 550 0
80 20250516 184000 550 550 550 550 550 0
81 20250516 183900 550 550 550 550 550 0
82 20250516 183800 550 550 550 550 550 0
83 20250516 183700 550 550 550 550 550 0
84 20250516 183600 550 550 550 550 550 0
85 20250516 183500 550 550 550 550 550 0
86 20250516 183400 550 550 550 550 550 0
87 20250516 183300 550 550 550 550 550 0
88 20250516 183200 550 550 550 550 550 0
89 20250516 183100 550 550 550 550 550 0
90 20250516 183000 550 550 550 550 550 0
91 20250516 182900 550 550 550 550 550 0
92 20250516 182800 550 550 550 550 550 1
93 20250516 182700 550 550 550 550 550 0
94 20250516 182600 550 550 550 550 550 0
95 20250516 182500 550 550 550 550 550 0
96 20250516 182400 550 550 550 550 550 0
97 20250516 182300 550 550 550 550 550 0
98 20250516 182200 550 550 550 550 550 0
99 20250516 182100 550 550 550 550 550 0
100 20250516 182000 550 550 550 550 550 0
101 20250516 181900 550 550 550 550 550 0
102 20250516 181800 550 550 550 550 550 0
103 20250516 181700 550 550 550 550 550 0
104 20250516 181600 550 550 550 550 550 0
105 20250516 181500 550 550 550 550 550 0
106 20250516 181400 550 550 550 550 550 0
107 20250516 181300 550 550 550 550 550 0
108 20250516 181200 550 550 550 550 550 0
109 20250516 181100 550 550 550 550 550 0
110 20250516 181000 550 550 550 550 550 0
111 20250516 180900 550 550 550 550 550 0
112 20250516 180800 550 550 550 550 550 0
113 20250516 180700 550 550 550 550 550 0
114 20250516 180600 550 550 550 550 550 0
115 20250516 180500 550 550 550 550 550 0
116 20250516 180400 550 550 550 550 550 0
117 20250516 180300 550 550 550 550 550 0
118 20250516 180200 550 550 550 550 550 0
119 20250516 180100 550 550 550 550 550 0
120 20250516 180000 550 550 550 550 550 0
121 20250516 175900 550 550 550 550 550 0
122 20250516 175800 550 550 550 550 550 1
123 20250516 175700 550 550 550 550 550 0
124 20250516 175600 550 550 550 550 550 0
125 20250516 175500 550 550 550 550 550 0
126 20250516 175400 550 550 550 550 550 0
127 20250516 175300 550 550 550 550 550 0
128 20250516 175200 550 550 550 550 550 0
129 20250516 175100 550 550 550 550 550 0
130 20250516 175000 550 550 550 550 550 0
131 20250516 174900 550 550 550 550 550 0
132 20250516 174800 550 550 550 550 550 0
133 20250516 174700 550 550 550 550 550 0
134 20250516 174600 550 550 550 550 550 0
135 20250516 174500 550 550 550 550 550 0
136 20250516 174400 550 550 550 550 550 0
137 20250516 174300 550 550 550 550 550 0
138 20250516 174200 550 550 550 550 550 0
139 20250516 174100 550 550 550 550 550 0
140 20250516 174000 550 550 550 550 550 0
141 20250516 173900 550 550 550 550 550 0
142 20250516 173800 550 550 550 550 550 0
143 20250516 173700 550 550 550 550 550 0
144 20250516 173600 550 550 550 550 550 0
145 20250516 173500 550 550 550 550 550 0
146 20250516 173400 550 550 550 550 550 0
147 20250516 173300 550 550 550 550 550 0
148 20250516 173200 550 550 550 550 550 0
149 20250516 173100 550 550 550 550 550 0
150 20250516 173000 550 550 550 550 550 0
151 20250516 172900 550 550 550 550 550 0
152 20250516 172800 550 550 550 550 550 1
153 20250516 172700 550 550 550 550 550 0
154 20250516 172600 550 550 550 550 550 0
155 20250516 172500 550 550 550 550 550 0
156 20250516 172400 550 550 550 550 550 0
157 20250516 172300 550 550 550 550 550 0
158 20250516 172200 550 550 550 550 550 0
159 20250516 172100 550 550 550 550 550 0
160 20250516 172000 550 550 550 550 550 0
161 20250516 171900 550 550 550 550 550 0
162 20250516 171800 550 550 550 550 550 0
163 20250516 171700 550 550 550 550 550 0
164 20250516 171600 550 550 550 550 550 0
165 20250516 171500 550 550 550 550 550 0
166 20250516 171400 550 550 550 550 550 0
167 20250516 171300 550 550 550 550 550 0
168 20250516 171200 550 550 550 550 550 0
169 20250516 171100 550 550 550 550 550 0
170 20250516 171000 550 550 550 550 550 0
171 20250516 170900 550 550 550 550 550 0
172 20250516 170800 550 550 550 550 550 0
173 20250516 170700 550 550 550 550 550 0
174 20250516 170600 550 550 550 550 550 0
175 20250516 170500 550 550 550 550 550 0
176 20250516 170400 550 550 550 550 550 0
177 20250516 170300 550 550 550 550 550 0
178 20250516 170200 550 550 550 550 550 0
179 20250516 170100 550 550 550 550 550 0
180 20250516 170000 550 550 550 550 550 0
181 20250516 165900 550 550 550 550 550 0
182 20250516 165800 550 550 550 550 550 1
183 20250516 165700 550 550 550 550 550 0
184 20250516 165600 550 550 550 550 550 0
185 20250516 165500 550 550 550 550 550 0
186 20250516 165400 550 550 550 550 550 0
187 20250516 165300 550 550 550 550 550 0
188 20250516 165200 550 550 550 550 550 0
189 20250516 165100 550 550 550 550 550 0
190 20250516 165000 550 550 550 550 550 0
191 20250516 164900 550 550 550 550 550 0
192 20250516 164800 550 550 550 550 550 0
193 20250516 164700 550 550 550 550 550 0
194 20250516 164600 550 550 550 550 550 0
195 20250516 164500 550 550 550 550 550 0
196 20250516 164400 550 550 550 550 550 0
197 20250516 164300 550 550 550 550 550 0
198 20250516 164200 550 550 550 550 550 0
199 20250516 164100 550 550 550 550 550 0
200 20250516 164000 550 550 550 550 550 0
201 20250516 163900 550 550 550 550 550 0
202 20250516 163800 550 550 550 550 550 0
203 20250516 163700 550 550 550 550 550 0
204 20250516 163600 550 550 550 550 550 0
205 20250516 163500 550 550 550 550 550 0
206 20250516 163400 550 550 550 550 550 0
207 20250516 163300 550 550 550 550 550 0
208 20250516 163200 550 550 550 550 550 0
209 20250516 163100 550 550 550 550 550 0
210 20250516 163000 550 550 550 550 550 0
211 20250516 162900 550 550 550 550 550 0
212 20250516 162800 550 550 550 550 550 1
213 20250516 162700 550 550 550 550 550 0
214 20250516 162600 550 550 550 550 550 0
215 20250516 162500 550 550 550 550 550 0
216 20250516 162400 550 550 550 550 550 0
217 20250516 162300 550 550 550 550 550 0
218 20250516 162200 550 550 550 550 550 0
219 20250516 162100 550 550 550 550 550 0
220 20250516 162000 550 550 550 550 550 0
221 20250516 161900 550 550 550 550 550 0
222 20250516 161800 550 550 550 550 550 0
223 20250516 161700 550 550 550 550 550 0
224 20250516 161600 550 550 550 550 550 0
225 20250516 161500 550 550 550 550 550 0
226 20250516 161400 550 550 550 550 550 0
227 20250516 161300 550 550 550 550 550 0
228 20250516 161200 550 550 550 550 550 0
229 20250516 161100 550 550 550 550 550 0
230 20250516 161000 550 550 550 550 550 0
231 20250516 160900 550 550 550 550 550 0
232 20250516 160800 550 550 550 550 550 0
233 20250516 160700 550 550 550 550 550 0
234 20250516 160600 550 550 550 550 550 0
235 20250516 160500 550 550 550 550 550 0
236 20250516 160400 550 550 550 550 550 0
237 20250516 160300 550 550 550 550 550 0
238 20250516 160200 550 550 550 550 550 0
239 20250516 160100 550 550 550 550 550 0
240 20250516 160000 550 550 550 550 550 0
241 20250516 155900 550 550 550 550 550 0
242 20250516 155800 550 550 550 550 550 1
243 20250516 155700 550 550 550 550 550 0
244 20250516 155600 550 550 550 550 550 0
245 20250516 155500 550 550 550 550 550 0
246 20250516 155400 550 550 550 550 550 0
247 20250516 155300 550 550 550 550 550 0
248 20250516 155200 550 550 550 550 550 0
249 20250516 155100 550 550 550 550 550 0
250 20250516 155000 550 550 550 550 550 0
251 20250516 154900 550 550 550 550 550 0
252 20250516 154800 550 550 550 550 550 0
253 20250516 154700 550 550 550 550 550 0
254 20250516 154600 550 550 550 550 550 0
255 20250516 154500 550 550 550 550 550 0
256 20250516 154400 550 550 550 550 550 0
257 20250516 154300 550 550 550 550 550 0
258 20250516 154200 550 550 550 550 550 0
259 20250516 154100 550 550 550 550 550 0
260 20250516 154000 550 550 550 550 550 0
261 20250516 153900 550 550 550 550 550 0
262 20250516 153800 550 550 550 550 550 0
263 20250516 153700 550 550 550 550 550 0
264 20250516 153600 550 550 550 550 550 0
265 20250516 153500 550 550 550 550 550 0
266 20250516 153400 550 550 550 550 550 0
267 20250516 153300 550 550 550 550 550 0
268 20250516 153200 550 550 550 550 550 0
269 20250516 153100 550 550 550 550 550 0
270 20250516 153000 550 550 550 550 550 0
271 20250516 152900 550 550 550 550 550 0
272 20250516 152800 550 550 550 550 550 0
273 20250516 152700 550 550 550 550 550 0
274 20250516 152600 550 550 550 550 550 0
275 20250516 152500 550 550 550 550 550 0
276 20250516 152400 550 550 550 550 550 0
277 20250516 152300 550 550 550 550 550 0
278 20250516 152200 550 550 550 550 550 0
279 20250516 152100 550 550 550 550 550 0
280 20250516 152000 550 550 550 550 550 0
281 20250516 151900 550 550 550 550 550 0
282 20250516 151800 550 550 550 550 550 0
283 20250516 151700 550 550 550 550 550 0
284 20250516 151600 550 550 550 550 550 0
285 20250516 151500 550 550 550 550 550 0
286 20250516 151400 550 550 550 550 550 0
287 20250516 151300 550 550 550 550 550 0
288 20250516 151200 550 550 550 550 550 0
289 20250516 151100 550 550 550 550 550 0
290 20250516 151000 550 550 550 550 550 0
291 20250516 150900 550 550 550 550 550 0
292 20250516 150800 550 550 550 550 550 0
293 20250516 150700 550 550 550 550 550 0
294 20250516 150600 550 550 550 550 550 0
295 20250516 150500 550 550 550 550 550 0
296 20250516 150400 550 550 550 550 550 0
297 20250516 150300 550 550 550 550 550 0
298 20250516 150200 550 550 550 550 550 0
299 20250516 150100 550 550 550 550 550 0
300 20250516 150000 550 550 550 550 550 0
301 20250516 145900 550 550 550 550 550 0
302 20250516 145800 550 550 550 550 550 0
303 20250516 145700 550 550 550 550 550 0
304 20250516 145600 550 550 550 550 550 0
305 20250516 145500 550 550 550 550 550 0
306 20250516 145400 550 550 550 550 550 0
307 20250516 145300 550 550 550 550 550 0
308 20250516 145200 550 550 550 550 550 0
309 20250516 145100 550 550 550 550 550 0
310 20250516 145000 550 550 550 550 550 0
311 20250516 144900 550 550 550 550 550 0
312 20250516 144800 550 550 550 550 550 0
313 20250516 144700 550 550 550 550 550 0
314 20250516 144600 550 550 550 550 550 0
315 20250516 144500 550 550 550 550 550 0
316 20250516 144400 550 550 550 550 550 0
317 20250516 144300 550 550 550 550 550 0
318 20250516 144200 550 550 550 550 550 0
319 20250516 144100 550 550 550 550 550 0
320 20250516 144000 550 550 550 550 550 0
321 20250516 143900 550 550 550 550 550 0
322 20250516 143800 550 550 550 550 550 0
323 20250516 143700 550 550 550 550 550 0
324 20250516 143600 550 550 550 550 550 0
325 20250516 143500 550 550 550 550 550 0
326 20250516 143400 550 550 550 550 550 0
327 20250516 143300 550 550 550 550 550 0
328 20250516 143200 550 550 550 550 550 0
329 20250516 143100 550 550 550 550 550 0
330 20250516 143000 550 550 550 550 550 0
331 20250516 142900 550 550 550 550 550 0
332 20250516 142800 550 550 550 550 550 0
333 20250516 142700 550 550 550 550 550 0
334 20250516 142600 550 550 550 550 550 0
335 20250516 142500 550 550 550 550 550 0
336 20250516 142400 550 550 550 550 550 0
337 20250516 142300 550 550 550 550 550 0
338 20250516 142200 550 550 550 550 550 0
339 20250516 142100 550 550 550 550 550 0
340 20250516 142000 550 550 550 550 550 0
341 20250516 141900 550 550 550 550 550 0
342 20250516 141800 550 550 550 550 550 0
343 20250516 141700 550 550 550 550 550 0
344 20250516 141600 550 550 550 550 550 0
345 20250516 141500 550 550 550 550 550 0
346 20250516 141400 550 550 550 550 550 0
347 20250516 141300 550 550 550 550 550 0
348 20250516 141200 550 550 550 550 550 0
349 20250516 141100 550 550 550 550 550 0
350 20250516 141000 550 550 550 550 550 0
351 20250516 140900 550 550 550 550 550 0
352 20250516 140800 550 550 550 550 550 0
353 20250516 140700 550 550 550 550 550 0
354 20250516 140600 550 550 550 550 550 0
355 20250516 140500 550 550 550 550 550 0
356 20250516 140400 550 550 550 550 550 0
357 20250516 140300 550 550 550 550 550 0
358 20250516 140200 550 550 550 550 550 0
359 20250516 140100 550 550 550 550 550 0
360 20250516 140000 550 550 550 550 550 0
361 20250516 135900 550 550 550 550 550 0
362 20250516 135800 550 550 550 550 550 0
363 20250516 135700 550 550 550 550 550 0
364 20250516 135600 550 550 550 550 550 0
365 20250516 135500 550 550 550 550 550 0
366 20250516 135400 550 550 550 550 550 0
367 20250516 135300 550 550 550 550 550 0
368 20250516 135200 550 550 550 550 550 0
369 20250516 135100 550 550 550 550 550 0
370 20250516 135000 550 550 550 550 550 0
371 20250516 134900 550 550 550 550 550 0
372 20250516 134800 550 550 550 550 550 0
373 20250516 134700 550 550 550 550 550 0
374 20250516 134600 550 550 550 550 550 0
375 20250516 134500 550 550 550 550 550 0
376 20250516 134400 550 550 550 550 550 0
377 20250516 134300 550 550 550 550 550 0
378 20250516 134200 550 550 550 550 550 0
379 20250516 134100 550 550 550 550 550 0
380 20250516 134000 550 550 550 550 550 0
381 20250516 133900 550 550 550 550 550 0
382 20250516 133800 550 550 550 550 550 0
383 20250516 133700 550 550 550 550 550 0
384 20250516 133600 550 550 550 550 550 0
385 20250516 133500 550 550 550 550 550 0
386 20250516 133400 550 550 550 550 550 0
387 20250516 133300 550 550 550 550 550 0
388 20250516 133200 550 550 550 550 550 0
389 20250516 133100 550 550 550 550 550 0
390 20250516 133000 550 550 550 550 550 0
391 20250516 132900 550 550 550 550 550 0
392 20250516 132800 550 550 550 550 550 0
393 20250516 132700 550 550 550 550 550 0
394 20250516 132600 550 550 550 550 550 0
395 20250516 132500 550 550 550 550 550 0
396 20250516 132400 550 550 550 550 550 0
397 20250516 132300 550 550 550 550 550 0
398 20250516 132200 550 550 550 550 550 0
399 20250516 132100 550 550 550 550 550 0
400 20250516 132000 550 550 550 550 550 0
401 20250516 131900 550 550 550 550 550 0
402 20250516 131800 550 550 550 550 550 0
403 20250516 131700 550 550 550 550 550 0
404 20250516 131600 550 550 550 550 550 0
405 20250516 131500 550 550 550 550 550 0
406 20250516 131400 550 550 550 550 550 0
407 20250516 131300 550 550 550 550 550 0
408 20250516 131200 550 550 550 550 550 0
409 20250516 131100 550 550 550 550 550 0
410 20250516 131000 550 550 550 550 550 0
411 20250516 130900 550 550 550 550 550 0
412 20250516 130800 550 550 550 550 550 0
413 20250516 130700 550 550 550 550 550 0
414 20250516 130600 550 550 550 550 550 0
415 20250516 130500 550 550 550 550 550 0
416 20250516 130400 550 550 550 550 550 0
417 20250516 130300 550 550 550 550 550 0
418 20250516 130200 550 550 550 550 550 0
419 20250516 130100 550 550 550 550 550 0
420 20250516 130000 550 550 550 550 550 0
421 20250516 125900 550 550 550 550 550 0
422 20250516 125800 550 550 550 550 550 0
423 20250516 125700 550 550 550 550 550 0
424 20250516 125600 550 550 550 550 550 0
425 20250516 125500 550 550 550 550 550 0
426 20250516 125400 550 550 550 550 550 0
427 20250516 125300 550 550 550 550 550 0
428 20250516 125200 550 550 550 550 550 0
429 20250516 125100 550 550 550 550 550 0
430 20250516 125000 550 550 550 550 550 0
431 20250516 124900 550 550 550 550 550 0
432 20250516 124800 550 550 550 550 550 0
433 20250516 124700 550 550 550 550 550 0
434 20250516 124600 550 550 550 550 550 0
435 20250516 124500 550 550 550 550 550 0
436 20250516 124400 550 550 550 550 550 0
437 20250516 124300 550 550 550 550 550 0
438 20250516 124200 550 550 550 550 550 0
439 20250516 124100 550 550 550 550 550 0
440 20250516 124000 550 550 550 550 550 0
441 20250516 123900 550 550 550 550 550 0
442 20250516 123800 550 550 550 550 550 0
443 20250516 123700 550 550 550 550 550 0
444 20250516 123600 550 550 550 550 550 0
445 20250516 123500 550 550 550 550 550 0
446 20250516 123400 550 550 550 550 550 0
447 20250516 123300 550 550 550 550 550 0
448 20250516 123200 550 550 550 550 550 0
449 20250516 123100 550 550 550 550 550 0
450 20250516 123000 550 550 550 550 550 0
451 20250516 122900 550 550 550 550 550 0
452 20250516 122800 550 550 550 550 550 0
453 20250516 122700 550 550 550 550 550 0
454 20250516 122600 550 550 550 550 550 0
455 20250516 122500 550 550 550 550 550 0
456 20250516 122400 550 550 550 550 550 0
457 20250516 122300 550 550 550 550 550 0
458 20250516 122200 550 550 550 550 550 0
459 20250516 122100 550 550 550 550 550 0
460 20250516 122000 550 550 550 550 550 0
461 20250516 121900 550 550 550 550 550 0
462 20250516 121800 550 550 550 550 550 0
463 20250516 121700 550 550 550 550 550 0
464 20250516 121600 550 550 550 550 550 0
465 20250516 121500 550 550 550 550 550 0
466 20250516 121400 550 550 550 550 550 0
467 20250516 121300 550 550 550 550 550 0
468 20250516 121200 550 550 550 550 550 0
469 20250516 121100 550 550 550 550 550 1
470 20250516 121000 0 550 550 550 550 0
471 20250516 120900 0 550 550 550 550 0
472 20250516 120800 0 550 550 550 550 0
473 20250516 120700 0 550 550 550 550 0
474 20250516 120600 0 550 550 550 550 0
475 20250516 120500 0 550 550 550 550 0
476 20250516 120400 0 550 550 550 550 0
477 20250516 120300 0 550 550 550 550 0
478 20250516 120200 0 550 550 550 550 0
479 20250516 120100 0 550 550 550 550 0
480 20250516 120000 0 550 550 550 550 0
481 20250516 115900 0 550 550 550 550 0
482 20250516 115800 0 550 550 550 550 0
483 20250516 115700 0 550 550 550 550 0
484 20250516 115600 0 550 550 550 550 0
485 20250516 115500 0 550 550 550 550 0
486 20250516 115400 0 550 550 550 550 0
487 20250516 115300 0 550 550 550 550 0
488 20250516 115200 0 550 550 550 550 0
489 20250516 115100 0 550 550 550 550 0
490 20250516 115000 0 550 550 550 550 0
491 20250516 114900 0 550 550 550 550 0
492 20250516 114800 0 550 550 550 550 0
493 20250516 114700 0 550 550 550 550 0
494 20250516 114600 0 550 550 550 550 0
495 20250516 114500 0 550 550 550 550 0
496 20250516 114400 0 550 550 550 550 0
497 20250516 114300 0 550 550 550 550 0
498 20250516 114200 0 550 550 550 550 0
499 20250516 114100 0 550 550 550 550 0
500 20250516 114000 0 550 550 550 550 0
501 20250516 113900 0 550 550 550 550 0
502 20250516 113800 0 550 550 550 550 0
503 20250516 113700 0 550 550 550 550 0
504 20250516 113600 0 550 550 550 550 0
505 20250516 113500 0 550 550 550 550 0
506 20250516 113400 0 550 550 550 550 0
507 20250516 113300 0 550 550 550 550 0
508 20250516 113200 0 550 550 550 550 0
509 20250516 113100 0 550 550 550 550 0
510 20250516 113000 0 550 550 550 550 0
511 20250516 112900 0 550 550 550 550 0
512 20250516 112800 0 550 550 550 550 0
513 20250516 112700 0 550 550 550 550 0
514 20250516 112600 0 550 550 550 550 0
515 20250516 112500 0 550 550 550 550 0
516 20250516 112400 0 550 550 550 550 0
517 20250516 112300 0 550 550 550 550 0
518 20250516 112200 0 550 550 550 550 0
519 20250516 112100 0 550 550 550 550 0
520 20250516 112000 0 550 550 550 550 0
521 20250516 111900 0 550 550 550 550 0
522 20250516 111800 0 550 550 550 550 0
523 20250516 111700 0 550 550 550 550 0
524 20250516 111600 0 550 550 550 550 0
525 20250516 111500 0 550 550 550 550 0
526 20250516 111400 0 550 550 550 550 0
527 20250516 111300 0 550 550 550 550 0
528 20250516 111200 0 550 550 550 550 0
529 20250516 111100 0 550 550 550 550 0
530 20250516 111000 0 550 550 550 550 0
531 20250516 110900 0 550 550 550 550 0
532 20250516 110800 0 550 550 550 550 0
533 20250516 110700 0 550 550 550 550 0
534 20250516 110600 0 550 550 550 550 0
535 20250516 110500 0 550 550 550 550 0
536 20250516 110400 0 550 550 550 550 0
537 20250516 110300 0 550 550 550 550 0
538 20250516 110200 0 550 550 550 550 0
539 20250516 110100 0 550 550 550 550 0
540 20250516 110000 0 550 550 550 550 0
541 20250516 105900 0 550 550 550 550 0
542 20250516 105800 0 550 550 550 550 0
543 20250516 105700 0 550 550 550 550 0
544 20250516 105600 0 550 550 550 550 0
545 20250516 105500 0 550 550 550 550 0
546 20250516 105400 0 550 550 550 550 0
547 20250516 105300 0 550 550 550 550 0
548 20250516 105200 0 550 550 550 550 0
549 20250516 105100 0 550 550 550 550 0
550 20250516 105000 0 550 550 550 550 0
551 20250516 104900 0 550 550 550 550 0
552 20250516 104800 0 550 550 550 550 0
553 20250516 104700 0 550 550 550 550 0
554 20250516 104600 0 550 550 550 550 0
555 20250516 104500 0 550 550 550 550 0
556 20250516 104400 0 550 550 550 550 0
557 20250516 104300 0 550 550 550 550 0
558 20250516 104200 0 550 550 550 550 0
559 20250516 104100 0 550 550 550 550 0
560 20250516 104000 0 550 550 550 550 0
561 20250516 103900 0 550 550 550 550 0
562 20250516 103800 0 550 550 550 550 0
563 20250516 103700 0 550 550 550 550 0
564 20250516 103600 0 550 550 550 550 0
565 20250516 103500 0 550 550 550 550 0
566 20250516 103400 0 550 550 550 550 0
567 20250516 103300 0 550 550 550 550 0
568 20250516 103200 0 550 550 550 550 0
569 20250516 103100 0 550 550 550 550 0
570 20250516 103000 0 550 550 550 550 0
571 20250516 102900 0 550 550 550 550 0
572 20250516 102800 0 550 550 550 550 0
573 20250516 102700 0 550 550 550 550 0
574 20250516 102600 0 550 550 550 550 0
575 20250516 102500 0 550 550 550 550 0
576 20250516 102400 0 550 550 550 550 0
577 20250516 102300 0 550 550 550 550 0
578 20250516 102200 0 550 550 550 550 0
579 20250516 102100 0 550 550 550 550 0
580 20250516 102000 0 550 550 550 550 0
581 20250516 101900 0 550 550 550 550 0
582 20250516 101800 0 550 550 550 550 0
583 20250516 101700 0 550 550 550 550 0
584 20250516 101600 0 550 550 550 550 0
585 20250516 101500 0 550 550 550 550 0
586 20250516 101400 0 550 550 550 550 0
587 20250516 101300 0 550 550 550 550 0
588 20250516 101200 0 550 550 550 550 0
589 20250516 101100 0 550 550 550 550 0
590 20250516 101000 0 550 550 550 550 0
591 20250516 100900 0 550 550 550 550 0
592 20250516 100800 0 550 550 550 550 0
593 20250516 100700 0 550 550 550 550 0
594 20250516 100600 0 550 550 550 550 0
595 20250516 100500 0 550 550 550 550 0
596 20250516 100400 0 550 550 550 550 0
597 20250516 100300 0 550 550 550 550 0
598 20250516 100200 0 550 550 550 550 0
599 20250516 100100 0 550 550 550 550 0
600 20250516 100000 0 550 550 550 550 0
601 20250516 095900 0 550 550 550 550 0
602 20250516 095800 0 550 550 550 550 0
603 20250516 095700 0 550 550 550 550 0
604 20250516 095600 0 550 550 550 550 0
605 20250516 095500 0 550 550 550 550 0
606 20250516 095400 0 550 550 550 550 0
607 20250516 095300 0 550 550 550 550 0
608 20250516 095200 0 550 550 550 550 0
609 20250516 095100 0 550 550 550 550 0
610 20250516 095000 0 550 550 550 550 0
611 20250516 094900 0 550 550 550 550 0
612 20250516 094800 0 550 550 550 550 0
613 20250516 094700 0 550 550 550 550 0
614 20250516 094600 0 550 550 550 550 0
615 20250516 094500 0 550 550 550 550 0
616 20250516 094400 0 550 550 550 550 0
617 20250516 094300 0 550 550 550 550 0
618 20250516 094200 0 550 550 550 550 0
619 20250516 094100 0 550 550 550 550 0
620 20250516 094000 0 550 550 550 550 0
621 20250516 093900 0 550 550 550 550 0
622 20250516 093800 0 550 550 550 550 0
623 20250516 093700 0 550 550 550 550 0
624 20250516 093600 0 550 550 550 550 0
625 20250516 093500 0 550 550 550 550 0
626 20250516 093400 0 550 550 550 550 0
627 20250516 093300 0 550 550 550 550 0
628 20250516 093200 0 550 550 550 550 0
629 20250516 093100 0 550 550 550 550 0
630 20250516 093000 0 550 550 550 550 0
631 20250516 092900 0 550 550 550 550 0
632 20250516 092800 0 550 550 550 550 0
633 20250516 092700 0 550 550 550 550 0
634 20250516 092600 0 550 550 550 550 0
635 20250516 092500 0 550 550 550 550 0
636 20250516 092400 0 550 550 550 550 0
637 20250516 092300 0 550 550 550 550 0
638 20250516 092200 0 550 550 550 550 0
639 20250516 092100 0 550 550 550 550 0
640 20250516 092000 0 550 550 550 550 0
641 20250516 091900 0 550 550 550 550 0
642 20250516 091800 0 550 550 550 550 0
643 20250516 091700 0 550 550 550 550 0
644 20250516 091600 0 550 550 550 550 0
645 20250516 091500 0 550 550 550 550 0
646 20250516 091400 0 550 550 550 550 0
647 20250516 091300 0 550 550 550 550 0
648 20250516 091200 0 550 550 550 550 0
649 20250516 091100 0 550 550 550 550 0
650 20250516 091000 0 550 550 550 550 0
651 20250516 090900 0 550 550 550 550 0
652 20250516 090800 0 550 550 550 550 0
653 20250516 090700 0 550 550 550 550 0
654 20250516 090600 0 550 550 550 550 0
655 20250516 090500 0 550 550 550 550 0
656 20250516 090400 0 550 550 550 550 0
657 20250516 090300 0 550 550 550 550 0
658 20250516 090200 0 550 550 550 550 0
659 20250516 090100 0 550 550 550 550 0
660 20250516 090000 0 550 550 550 550 0