KissMeData/127120/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	200300	1247860770	9390	9390	9390	9390	681
3	20250513	200200	1247860770	9390	9390	9390	9390	0
4	20250513	200100	1247860770	9390	9390	9390	9390	0
5	20250513	200000	1247860770	9390	9390	9390	9390	0
6	20250513	195900	1247860770	9390	9390	9390	9390	0
7	20250513	195800	1247860770	9390	9390	9390	9390	0
8	20250513	195700	1247860770	9390	9390	9390	9390	0
9	20250513	195600	1247860770	9390	9390	9390	9390	0
10	20250513	195500	1247860770	9390	9390	9390	9390	0
11	20250513	195400	1247860770	9390	9390	9390	9390	0
12	20250513	195300	1247860770	9390	9390	9390	9390	0
13	20250513	195200	1247860770	9390	9390	9390	9390	0
14	20250513	195100	1247860770	9390	9390	9390	9390	0
15	20250513	195000	1247860770	9390	9390	9390	9390	0
16	20250513	194900	1247860770	9390	9390	9390	9390	0
17	20250513	194800	1247860770	9390	9390	9390	9390	0
18	20250513	194700	1247860770	9390	9390	9390	9390	0
19	20250513	194600	1247860770	9390	9390	9390	9390	0
20	20250513	194500	1247860770	9390	9390	9390	9390	0
21	20250513	194400	1247860770	9390	9390	9390	9390	0
22	20250513	194300	1247860770	9390	9390	9390	9390	0
23	20250513	194200	1247860770	9390	9390	9390	9390	0
24	20250513	194100	1247860770	9390	9390	9390	9390	0
25	20250513	194000	1247860770	9390	9390	9390	9390	0
26	20250513	193900	1247860770	9390	9390	9390	9390	0
27	20250513	193800	1247860770	9390	9390	9390	9390	0
28	20250513	193700	1247860770	9390	9390	9390	9390	0
29	20250513	193600	1247860770	9390	9390	9390	9390	0
30	20250513	193500	1247860770	9390	9390	9390	9390	0
31	20250513	193400	1247860770	9390	9390	9390	9390	0
32	20250513	193300	1247860770	9390	9390	9390	9390	681
33	20250513	193200	1247860770	9390	9390	9390	9390	0
34	20250513	193100	1247860770	9390	9390	9390	9390	0
35	20250513	193000	1247860770	9390	9390	9390	9390	0
36	20250513	192900	1247860770	9390	9390	9390	9390	0
37	20250513	192800	1247860770	9390	9390	9390	9390	0
38	20250513	192700	1247860770	9390	9390	9390	9390	0
39	20250513	192600	1247860770	9390	9390	9390	9390	0
40	20250513	192500	1247860770	9390	9390	9390	9390	0
41	20250513	192400	1247860770	9390	9390	9390	9390	0
42	20250513	192300	1247860770	9390	9390	9390	9390	0
43	20250513	192200	1247860770	9390	9390	9390	9390	0
44	20250513	192100	1247860770	9390	9390	9390	9390	0
45	20250513	192000	1247860770	9390	9390	9390	9390	0
46	20250513	191900	1247860770	9390	9390	9390	9390	0
47	20250513	191800	1247860770	9390	9390	9390	9390	0
48	20250513	191700	1247860770	9390	9390	9390	9390	0
49	20250513	191600	1247860770	9390	9390	9390	9390	0
50	20250513	191500	1247860770	9390	9390	9390	9390	0
51	20250513	191400	1247860770	9390	9390	9390	9390	0
52	20250513	191300	1247860770	9390	9390	9390	9390	0
53	20250513	191200	1247860770	9390	9390	9390	9390	0
54	20250513	191100	1247860770	9390	9390	9390	9390	0
55	20250513	191000	1247860770	9390	9390	9390	9390	0
56	20250513	190900	1247860770	9390	9390	9390	9390	0
57	20250513	190800	1247860770	9390	9390	9390	9390	0
58	20250513	190700	1247860770	9390	9390	9390	9390	0
59	20250513	190600	1247860770	9390	9390	9390	9390	0
60	20250513	190500	1247860770	9390	9390	9390	9390	0
61	20250513	190400	1247860770	9390	9390	9390	9390	0
62	20250513	190300	1247860770	9390	9390	9390	9390	681
63	20250513	190200	1247860770	9390	9390	9390	9390	0
64	20250513	190100	1247860770	9390	9390	9390	9390	0
65	20250513	190000	1247860770	9390	9390	9390	9390	0
66	20250513	185900	1247860770	9390	9390	9390	9390	0
67	20250513	185800	1247860770	9390	9390	9390	9390	0
68	20250513	185700	1247860770	9390	9390	9390	9390	0
69	20250513	185600	1247860770	9390	9390	9390	9390	0
70	20250513	185500	1247860770	9390	9390	9390	9390	0
71	20250513	185400	1247860770	9390	9390	9390	9390	0
72	20250513	185300	1247860770	9390	9390	9390	9390	0
73	20250513	185200	1247860770	9390	9390	9390	9390	0
74	20250513	185100	1247860770	9390	9390	9390	9390	0
75	20250513	185000	1247860770	9390	9390	9390	9390	0
76	20250513	184900	1247860770	9390	9390	9390	9390	0
77	20250513	184800	1247860770	9390	9390	9390	9390	0
78	20250513	184700	1247860770	9390	9390	9390	9390	0
79	20250513	184600	1247860770	9390	9390	9390	9390	0
80	20250513	184500	1247860770	9390	9390	9390	9390	0
81	20250513	184400	1247860770	9390	9390	9390	9390	0
82	20250513	184300	1247860770	9390	9390	9390	9390	0
83	20250513	184200	1247860770	9390	9390	9390	9390	0
84	20250513	184100	1247860770	9390	9390	9390	9390	0
85	20250513	184000	1247860770	9390	9390	9390	9390	0
86	20250513	183900	1247860770	9390	9390	9390	9390	0
87	20250513	183800	1247860770	9390	9390	9390	9390	0
88	20250513	183700	1247860770	9390	9390	9390	9390	0
89	20250513	183600	1247860770	9390	9390	9390	9390	0
90	20250513	183500	1247860770	9390	9390	9390	9390	0
91	20250513	183400	1247860770	9390	9390	9390	9390	0
92	20250513	183300	1247860770	9390	9390	9390	9390	681
93	20250513	183200	1247860770	9390	9390	9390	9390	0
94	20250513	183100	1247860770	9390	9390	9390	9390	0
95	20250513	183000	1247860770	9390	9390	9390	9390	0
96	20250513	182900	1247860770	9390	9390	9390	9390	0
97	20250513	182800	1247860770	9390	9390	9390	9390	0
98	20250513	182700	1247860770	9390	9390	9390	9390	0
99	20250513	182600	1247860770	9390	9390	9390	9390	0
100	20250513	182500	1247860770	9390	9390	9390	9390	0
101	20250513	182400	1247860770	9390	9390	9390	9390	0
102	20250513	182300	1247860770	9390	9390	9390	9390	0
103	20250513	182200	1247860770	9390	9390	9390	9390	0
104	20250513	182100	1247860770	9390	9390	9390	9390	0
105	20250513	182000	1247860770	9390	9390	9390	9390	0
106	20250513	181900	1247860770	9390	9390	9390	9390	0
107	20250513	181800	1247860770	9390	9390	9390	9390	0
108	20250513	181700	1247860770	9390	9390	9390	9390	0
109	20250513	181600	1247860770	9390	9390	9390	9390	0
110	20250513	181500	1247860770	9390	9390	9390	9390	0
111	20250513	181400	1247860770	9390	9390	9390	9390	0
112	20250513	181300	1247860770	9390	9390	9390	9390	0
113	20250513	181200	1247860770	9390	9390	9390	9390	0
114	20250513	181100	1247860770	9390	9390	9390	9390	0
115	20250513	181000	1247860770	9390	9390	9390	9390	0
116	20250513	180900	1247860770	9390	9390	9390	9390	0
117	20250513	180800	1247860770	9390	9390	9390	9390	0
118	20250513	180700	1247860770	9390	9390	9390	9390	0
119	20250513	180600	1247860770	9390	9390	9390	9390	0
120	20250513	180500	1247860770	9390	9390	9390	9390	0
121	20250513	180400	1247860770	9390	9390	9390	9390	0
122	20250513	180300	1247860770	9390	9390	9390	9390	681
123	20250513	180200	1247860770	9390	9390	9390	9390	0
124	20250513	180100	1247860770	9390	9390	9390	9390	0
125	20250513	180000	1247860770	9390	9390	9390	9390	0
126	20250513	175900	1247860770	9390	9390	9390	9390	0
127	20250513	175800	1247860770	9390	9390	9390	9390	0
128	20250513	175700	1247860770	9390	9390	9390	9390	0
129	20250513	175600	1247860770	9390	9390	9390	9390	0
130	20250513	175500	1247860770	9390	9390	9390	9390	0
131	20250513	175400	1247860770	9390	9390	9390	9390	0
132	20250513	175300	1247860770	9390	9390	9390	9390	0
133	20250513	175200	1247860770	9390	9390	9390	9390	0
134	20250513	175100	1247860770	9390	9390	9390	9390	0
135	20250513	175000	1247860770	9390	9390	9390	9390	0
136	20250513	174900	1247860770	9390	9390	9390	9390	0
137	20250513	174800	1247860770	9390	9390	9390	9390	0
138	20250513	174700	1247860770	9390	9390	9390	9390	0
139	20250513	174600	1247860770	9390	9390	9390	9390	0
140	20250513	174500	1247860770	9390	9390	9390	9390	0
141	20250513	174400	1247860770	9390	9390	9390	9390	0
142	20250513	174300	1247860770	9390	9390	9390	9390	0
143	20250513	174200	1247860770	9390	9390	9390	9390	0
144	20250513	174100	1247860770	9390	9390	9390	9390	0
145	20250513	174000	1247860770	9390	9390	9390	9390	0
146	20250513	173900	1247860770	9390	9390	9390	9390	0
147	20250513	173800	1247860770	9390	9390	9390	9390	0
148	20250513	173700	1247860770	9390	9390	9390	9390	0
149	20250513	173600	1247860770	9390	9390	9390	9390	0
150	20250513	173500	1247860770	9390	9390	9390	9390	0
151	20250513	173400	1247860770	9390	9390	9390	9390	0
152	20250513	173300	1247860770	9390	9390	9390	9390	681
153	20250513	173200	1247860770	9390	9390	9390	9390	0
154	20250513	173100	1247860770	9390	9390	9390	9390	0
155	20250513	173000	1247860770	9390	9390	9390	9390	0
156	20250513	172900	1247860770	9390	9390	9390	9390	0
157	20250513	172800	1247860770	9390	9390	9390	9390	0
158	20250513	172700	1247860770	9390	9390	9390	9390	0
159	20250513	172600	1247860770	9390	9390	9390	9390	0
160	20250513	172500	1247860770	9390	9390	9390	9390	0
161	20250513	172400	1247860770	9390	9390	9390	9390	0
162	20250513	172300	1247860770	9390	9390	9390	9390	0
163	20250513	172200	1247860770	9390	9390	9390	9390	0
164	20250513	172100	1247860770	9390	9390	9390	9390	0
165	20250513	172000	1247860770	9390	9390	9390	9390	0
166	20250513	171900	1247860770	9390	9390	9390	9390	0
167	20250513	171800	1247860770	9390	9390	9390	9390	0
168	20250513	171700	1247860770	9390	9390	9390	9390	0
169	20250513	171600	1247860770	9390	9390	9390	9390	0
170	20250513	171500	1247860770	9390	9390	9390	9390	0
171	20250513	171400	1247860770	9390	9390	9390	9390	0
172	20250513	171300	1247860770	9390	9390	9390	9390	0
173	20250513	171200	1247860770	9390	9390	9390	9390	0
174	20250513	171100	1247860770	9390	9390	9390	9390	0
175	20250513	171000	1247860770	9390	9390	9390	9390	0
176	20250513	170900	1247860770	9390	9390	9390	9390	0
177	20250513	170800	1247860770	9390	9390	9390	9390	0
178	20250513	170700	1247860770	9390	9390	9390	9390	0
179	20250513	170600	1247860770	9390	9390	9390	9390	0
180	20250513	170500	1247860770	9390	9390	9390	9390	0
181	20250513	170400	1247860770	9390	9390	9390	9390	0
182	20250513	170300	1247860770	9390	9390	9390	9390	681
183	20250513	170200	1247860770	9390	9390	9390	9390	0
184	20250513	170100	1247860770	9390	9390	9390	9390	0
185	20250513	170000	1247860770	9390	9390	9390	9390	0
186	20250513	165900	1247860770	9390	9390	9390	9390	0
187	20250513	165800	1247860770	9390	9390	9390	9390	0
188	20250513	165700	1247860770	9390	9390	9390	9390	0
189	20250513	165600	1247860770	9390	9390	9390	9390	0
190	20250513	165500	1247860770	9390	9390	9390	9390	0
191	20250513	165400	1247860770	9390	9390	9390	9390	0
192	20250513	165300	1247860770	9390	9390	9390	9390	0
193	20250513	165200	1247860770	9390	9390	9390	9390	0
194	20250513	165100	1247860770	9390	9390	9390	9390	0
195	20250513	165000	1247860770	9390	9390	9390	9390	0
196	20250513	164900	1247860770	9390	9390	9390	9390	0
197	20250513	164800	1247860770	9390	9390	9390	9390	0
198	20250513	164700	1247860770	9390	9390	9390	9390	0
199	20250513	164600	1247860770	9390	9390	9390	9390	0
200	20250513	164500	1247860770	9390	9390	9390	9390	0
201	20250513	164400	1247860770	9390	9390	9390	9390	0
202	20250513	164300	1247860770	9390	9390	9390	9390	0
203	20250513	164200	1247860770	9390	9390	9390	9390	0
204	20250513	164100	1247860770	9390	9390	9390	9390	0
205	20250513	164000	1247860770	9390	9390	9390	9390	0
206	20250513	163900	1247860770	9390	9390	9390	9390	0
207	20250513	163800	1247860770	9390	9390	9390	9390	0
208	20250513	163700	1247860770	9390	9390	9390	9390	0
209	20250513	163600	1247860770	9390	9390	9390	9390	0
210	20250513	163500	1247860770	9390	9390	9390	9390	0
211	20250513	163400	1247860770	9390	9390	9390	9390	0
212	20250513	163300	1247860770	9390	9390	9390	9390	681
213	20250513	163200	1247860770	9390	9390	9390	9390	0
214	20250513	163100	1247860770	9390	9390	9390	9390	0
215	20250513	163000	1247860770	9390	9390	9390	9390	0
216	20250513	162900	1247860770	9390	9390	9390	9390	0
217	20250513	162800	1247860770	9390	9390	9390	9390	0
218	20250513	162700	1247860770	9390	9390	9390	9390	0
219	20250513	162600	1247860770	9390	9390	9390	9390	0
220	20250513	162500	1247860770	9390	9390	9390	9390	0
221	20250513	162400	1247860770	9390	9390	9390	9390	0
222	20250513	162300	1247860770	9390	9390	9390	9390	0
223	20250513	162200	1247860770	9390	9390	9390	9390	0
224	20250513	162100	1247860770	9390	9390	9390	9390	0
225	20250513	162000	1247860770	9390	9390	9390	9390	0
226	20250513	161900	1247860770	9390	9390	9390	9390	0
227	20250513	161800	1247860770	9390	9390	9390	9390	0
228	20250513	161700	1247860770	9390	9390	9390	9390	0
229	20250513	161600	1247860770	9390	9390	9390	9390	0
230	20250513	161500	1247860770	9390	9390	9390	9390	0
231	20250513	161400	1247860770	9390	9390	9390	9390	0
232	20250513	161300	1247860770	9390	9390	9390	9390	0
233	20250513	161200	1247860770	9390	9390	9390	9390	0
234	20250513	161100	1247860770	9390	9390	9390	9390	0
235	20250513	161000	1247860770	9390	9390	9390	9390	0
236	20250513	160900	1247860770	9390	9390	9390	9390	0
237	20250513	160800	1247860770	9390	9390	9390	9390	0
238	20250513	160700	1247860770	9390	9390	9390	9390	0
239	20250513	160600	1247860770	9390	9390	9390	9390	0
240	20250513	160500	1247860770	9390	9390	9390	9390	0
241	20250513	160400	1247860770	9390	9390	9390	9390	0
242	20250513	160300	1247860770	9390	9390	9390	9390	681
243	20250513	160200	1247860770	9390	9390	9390	9390	0
244	20250513	160100	1247860770	9390	9390	9390	9390	0
245	20250513	160000	1247860770	9390	9390	9390	9390	0
246	20250513	155900	1247860770	9390	9390	9390	9390	0
247	20250513	155800	1247860770	9390	9390	9390	9390	0
248	20250513	155700	1247860770	9390	9390	9390	9390	0
249	20250513	155600	1247860770	9390	9390	9390	9390	0
250	20250513	155500	1247860770	9390	9390	9390	9390	0
251	20250513	155400	1247860770	9390	9390	9390	9390	0
252	20250513	155300	1247860770	9390	9390	9390	9390	0
253	20250513	155200	1247860770	9390	9390	9390	9390	0
254	20250513	155100	1247860770	9390	9390	9390	9390	0
255	20250513	155000	1247860770	9390	9390	9390	9390	0
256	20250513	154900	1247860770	9390	9390	9390	9390	0
257	20250513	154800	1247860770	9390	9390	9390	9390	0
258	20250513	154700	1247860770	9390	9390	9390	9390	0
259	20250513	154600	1247860770	9390	9390	9390	9390	0
260	20250513	154500	1247860770	9390	9390	9390	9390	0
261	20250513	154400	1247860770	9390	9390	9390	9390	0
262	20250513	154300	1247860770	9390	9390	9390	9390	0
263	20250513	154200	1247860770	9390	9390	9390	9390	0
264	20250513	154100	1247860770	9390	9390	9390	9390	0
265	20250513	154000	1247860770	9390	9390	9390	9390	0
266	20250513	153900	1247860770	9390	9390	9390	9390	0
267	20250513	153800	1247860770	9390	9390	9390	9390	0
268	20250513	153700	1247860770	9390	9390	9390	9390	0
269	20250513	153600	1247860770	9390	9390	9390	9390	0
270	20250513	153500	1247860770	9390	9390	9390	9390	0
271	20250513	153400	1247860770	9390	9390	9390	9390	0
272	20250513	153300	1247860770	9390	9390	9390	9390	681
273	20250513	153200	1247860770	9390	9390	9390	9390	0
274	20250513	153100	1247860770	9390	9390	9390	9390	0
275	20250513	153000	1247860770	9390	9390	9390	9390	681
276	20250513	152900	1241466180	9470	9470	9470	9470	0
277	20250513	152800	1241466180	9470	9470	9470	9470	0
278	20250513	152700	1241466180	9470	9470	9470	9470	0
279	20250513	152600	1241466180	9470	9470	9470	9470	0
280	20250513	152500	1241466180	9470	9470	9470	9470	0
281	20250513	152400	1241466180	9470	9470	9470	9470	0
282	20250513	152300	1241466180	9470	9470	9470	9470	0
283	20250513	152200	1241466180	9470	9470	9470	9470	0
284	20250513	152100	1241466180	9470	9470	9470	9470	0
285	20250513	152000	1241466180	9470	9470	9470	9470	0
286	20250513	151900	1241466180	9470	9420	9500	9400	758
287	20250513	151800	1234300180	9400	9400	9400	9400	103
288	20250513	151700	1233331980	9420	9420	9420	9420	100
289	20250513	151600	1232389980	9400	9410	9410	9400	126
290	20250513	151500	1231204580	9440	9440	9440	9440	200
291	20250513	151400	1229316580	9440	9440	9440	9440	100
292	20250513	151300	1228372580	9410	9420	9420	9410	25
293	20250513	151200	1228137220	9500	9500	9500	9500	0
294	20250513	151100	1228137220	9500	9480	9500	9480	6
295	20250513	151000	1228080320	9500	9500	9500	9500	0
296	20250513	150900	1228080320	9500	9500	9500	9500	0
297	20250513	150800	1228080320	9500	9500	9500	9500	0
298	20250513	150700	1228080320	9500	9470	9500	9470	432
299	20250513	150600	1223987850	9470	9470	9470	9470	0
300	20250513	150500	1223987850	9470	9400	9470	9400	61
301	20250513	150400	1223414380	9490	9490	9490	9490	50
302	20250513	150300	1222939880	9490	9490	9490	9490	0
303	20250513	150200	1222939880	9490	9490	9490	9490	0
304	20250513	150100	1222939880	9490	9490	9490	9490	1
305	20250513	150000	1222930390	9480	9480	9480	9480	121
306	20250513	145900	1221783310	9480	9480	9480	9480	90
307	20250513	145800	1220930110	9490	9450	9490	9450	227
308	20250513	145700	1218778920	9450	9390	9470	9390	606
309	20250513	145600	1213076310	9370	9370	9370	9370	10
310	20250513	145500	1212982610	9380	9410	9410	9360	641
311	20250513	145400	1206970600	9400	9430	9430	9400	133
312	20250513	145300	1205719660	9510	9450	9510	9450	110
313	20250513	145200	1204676990	9440	9430	9440	9410	332
314	20250513	145100	1201548040	9390	9430	9430	9390	112
315	20250513	145000	1200496320	9430	9430	9430	9430	9
316	20250513	144900	1200411450	9430	9460	9500	9430	518
317	20250513	144800	1195498560	9480	9410	9480	9410	387
318	20250513	144700	1191842970	9470	9470	9470	9470	1
319	20250513	144600	1191833500	9480	9370	9480	9370	1701
320	20250513	144500	1175845980	9370	9370	9370	9360	642
321	20250513	144400	1169835490	9380	9380	9380	9380	100
322	20250513	144300	1168897490	9390	9390	9390	9390	0
323	20250513	144200	1168897490	9390	9390	9390	9390	21
324	20250513	144100	1168700300	9380	9380	9380	9380	0
325	20250513	144000	1168700300	9380	9380	9380	9380	0
326	20250513	143900	1168700300	9380	9380	9380	9380	0
327	20250513	143800	1168700300	9380	9380	9380	9380	0
328	20250513	143700	1168700300	9380	9380	9380	9380	117
329	20250513	143600	1167602840	9380	9380	9380	9380	0
330	20250513	143500	1167602840	9380	9380	9380	9380	24
331	20250513	143400	1167377720	9390	9390	9390	9390	0
332	20250513	143300	1167377720	9390	9390	9390	9390	0
333	20250513	143200	1167377720	9390	9390	9390	9390	70
334	20250513	143100	1166720420	9390	9390	9390	9390	82
335	20250513	143000	1165950440	9380	9380	9380	9380	280
336	20250513	142900	1163324040	9380	9380	9380	9380	0
337	20250513	142800	1163324040	9380	9380	9380	9380	0
338	20250513	142700	1163324040	9380	9380	9380	9380	10
339	20250513	142600	1163230240	9380	9380	9380	9380	15
340	20250513	142500	1163089540	9380	9380	9380	9380	10
341	20250513	142400	1162995740	9380	9380	9380	9380	0
342	20250513	142300	1162995740	9380	9380	9380	9380	0
343	20250513	142200	1162995740	9380	9380	9380	9380	1
344	20250513	142100	1162986360	9370	9370	9370	9370	13
345	20250513	142000	1162864550	9340	9370	9370	9340	1038
346	20250513	141900	1153168490	9350	9350	9350	9350	3
347	20250513	141800	1153140440	9340	9340	9340	9340	0
348	20250513	141700	1153140440	9340	9370	9370	9340	1075
349	20250513	141600	1143081520	9370	9370	9370	9370	0
350	20250513	141500	1143081520	9370	9370	9370	9370	0
351	20250513	141400	1143081520	9370	9370	9370	9370	326
352	20250513	141300	1140026900	9370	9370	9370	9370	0
353	20250513	141200	1140026900	9370	9370	9370	9370	1
354	20250513	141100	1140017530	9370	9370	9370	9370	0
355	20250513	141000	1140017530	9370	9370	9370	9370	0
356	20250513	140900	1140017530	9370	9370	9370	9370	6
357	20250513	140800	1139961310	9370	9350	9370	9350	320
358	20250513	140700	1136967900	9350	9350	9350	9350	5
359	20250513	140600	1136921150	9350	9350	9350	9350	84
360	20250513	140500	1136135750	9350	9350	9350	9350	275
361	20250513	140400	1133564500	9350	9350	9350	9350	0
362	20250513	140300	1133564500	9350	9340	9350	9340	1364
363	20250513	140200	1120824610	9340	9350	9350	9340	1363
364	20250513	140100	1108092680	9350	9350	9350	9350	0
365	20250513	140000	1108092680	9350	9350	9350	9350	0
366	20250513	135900	1108092680	9350	9350	9350	9350	3
367	20250513	135800	1108064630	9350	9350	9350	9350	6
368	20250513	135700	1108008530	9350	9350	9350	9350	20
369	20250513	135600	1107821530	9350	9350	9350	9350	1054
370	20250513	135500	1097966630	9350	9350	9350	9340	281
371	20250513	135400	1095339290	9350	9360	9360	9350	2008
372	20250513	135300	1076559750	9360	9370	9370	9360	1932
373	20250513	135200	1058472510	9380	9380	9380	9380	10
374	20250513	135100	1058378710	9380	9380	9380	9380	0
375	20250513	135000	1058378710	9380	9380	9380	9380	55
376	20250513	134900	1057862810	9380	9380	9380	9380	3
377	20250513	134800	1057834670	9370	9370	9370	9370	32
378	20250513	134700	1057534830	9380	9390	9390	9380	2077
379	20250513	134600	1038052490	9390	9410	9410	9380	2222
380	20250513	134500	1017185530	9400	9440	9440	9400	1000
381	20250513	134400	1007764900	9490	9490	9490	9490	0
382	20250513	134300	1007764900	9490	9490	9490	9490	0
383	20250513	134200	1007764900	9490	9490	9490	9490	0
384	20250513	134100	1007764900	9490	9490	9490	9490	1
385	20250513	134000	1007755410	9500	9390	9500	9390	770
386	20250513	133900	1000513810	9390	9380	9390	9380	104
387	20250513	133800	999537290	9400	9400	9400	9400	0
388	20250513	133700	999537290	9400	9400	9400	9400	684
389	20250513	133600	993107690	9400	9400	9400	9400	0
390	20250513	133500	993107690	9400	9400	9400	9400	5
391	20250513	133400	993060690	9410	9410	9410	9410	20
392	20250513	133300	992872490	9430	9420	9430	9420	72
393	20250513	133200	992193900	9400	9430	9430	9400	2992
394	20250513	133100	964040340	9430	9430	9430	9430	0
395	20250513	133000	964040340	9430	9450	9450	9430	871
396	20250513	132900	955823550	9470	9460	9470	9460	51
397	20250513	132800	955340590	9460	9460	9460	9460	57
398	20250513	132700	954801370	9470	9470	9470	9470	0
399	20250513	132600	954801370	9470	9470	9470	9470	1
400	20250513	132500	954791900	9450	9450	9450	9450	0
401	20250513	132400	954791900	9450	9450	9450	9450	0
402	20250513	132300	954791900	9450	9450	9450	9450	0
403	20250513	132200	954791900	9450	9450	9450	9450	0
404	20250513	132100	954791900	9450	9450	9450	9450	0
405	20250513	132000	954791900	9450	9450	9450	9450	0
406	20250513	131900	954791900	9450	9450	9450	9450	5
407	20250513	131800	954744650	9480	9470	9480	9470	36
408	20250513	131700	954403380	9450	9450	9450	9450	0
409	20250513	131600	954403380	9450	9450	9450	9450	0
410	20250513	131500	954403380	9450	9450	9450	9450	0
411	20250513	131400	954403380	9450	9450	9450	9450	80
412	20250513	131300	953647380	9480	9480	9480	9480	0
413	20250513	131200	953647380	9480	9480	9480	9480	1
414	20250513	131100	953637900	9470	9470	9470	9470	0
415	20250513	131000	953637900	9470	9470	9470	9470	0
416	20250513	130900	953637900	9470	9470	9470	9470	0
417	20250513	130800	953637900	9470	9470	9470	9470	0
418	20250513	130700	953637900	9470	9470	9470	9470	1
419	20250513	130600	953628430	9470	9470	9470	9470	0
420	20250513	130500	953628430	9470	9470	9470	9470	0
421	20250513	130400	953628430	9470	9470	9470	9470	0
422	20250513	130300	953628430	9470	9470	9470	9470	0
423	20250513	130200	953628430	9470	9470	9470	9470	0
424	20250513	130100	953628430	9470	9470	9470	9470	0
425	20250513	130000	953628430	9470	9470	9470	9470	3
426	20250513	125900	953600020	9470	9470	9470	9470	7
427	20250513	125800	953533730	9470	9470	9470	9470	0
428	20250513	125700	953533730	9470	9470	9470	9470	0
429	20250513	125600	953533730	9470	9470	9470	9470	53
430	20250513	125500	953031820	9470	9470	9470	9470	43
431	20250513	125400	952624610	9460	9450	9460	9450	41
432	20250513	125300	952236850	9450	9450	9450	9450	0
433	20250513	125200	952236850	9450	9450	9450	9450	0
434	20250513	125100	952236850	9450	9450	9450	9450	19
435	20250513	125000	952057300	9430	9430	9430	9430	0
436	20250513	124900	952057300	9430	9430	9430	9430	0
437	20250513	124800	952057300	9430	9450	9450	9430	145
438	20250513	124700	950689850	9450	9450	9450	9450	24
439	20250513	124600	950463050	9500	9500	9500	9500	0
440	20250513	124500	950463050	9500	9500	9500	9500	0
441	20250513	124400	950463050	9500	9500	9500	9500	0
442	20250513	124300	950463050	9500	9500	9500	9500	0
443	20250513	124200	950463050	9500	9500	9500	9500	0
444	20250513	124100	950463050	9500	9500	9500	9500	27
445	20250513	124000	950206550	9490	9490	9490	9490	60
446	20250513	123900	949637150	9490	9490	9490	9490	195
447	20250513	123800	947786600	9490	9490	9490	9490	0
448	20250513	123700	947786600	9490	9490	9490	9490	0
449	20250513	123600	947786600	9490	9490	9490	9490	0
450	20250513	123500	947786600	9490	9490	9490	9490	0
451	20250513	123400	947786600	9490	9480	9490	9480	24
452	20250513	123300	947558850	9500	9500	9500	9500	0
453	20250513	123200	947558850	9500	9500	9500	9500	1
454	20250513	123100	947549350	9500	9480	9500	9480	105
455	20250513	123000	946552810	9490	9440	9490	9440	112
456	20250513	122900	945495480	9440	9460	9460	9440	616
457	20250513	122800	939678120	9510	9510	9510	9510	0
458	20250513	122700	939678120	9510	9480	9510	9480	2
459	20250513	122600	939659130	9460	9460	9460	9460	0
460	20250513	122500	939659130	9460	9460	9460	9460	0
461	20250513	122400	939659130	9460	9460	9460	9460	0
462	20250513	122300	939659130	9460	9450	9460	9450	1111
463	20250513	122200	929159070	9450	9450	9450	9450	0
464	20250513	122100	929159070	9450	9450	9450	9450	0
465	20250513	122000	929159070	9450	9450	9450	9450	0
466	20250513	121900	929159070	9450	9450	9460	9450	3
467	20250513	121800	929130710	9510	9510	9510	9510	0
468	20250513	121700	929130710	9510	9510	9510	9510	0
469	20250513	121600	929130710	9510	9500	9510	9500	30
470	20250513	121500	928845420	9520	9520	9520	9520	0
471	20250513	121400	928845420	9520	9520	9520	9470	13
472	20250513	121300	928721710	9520	9520	9520	9520	0
473	20250513	121200	928721710	9520	9520	9520	9520	0
474	20250513	121100	928721710	9520	9520	9520	9520	0
475	20250513	121000	928721710	9520	9510	9520	9510	10
476	20250513	120900	928626520	9520	9520	9520	9520	0
477	20250513	120800	928626520	9520	9520	9520	9520	0
478	20250513	120700	928626520	9520	9520	9520	9520	1
479	20250513	120600	928617000	9530	9530	9530	9530	23
480	20250513	120500	928397810	9530	9520	9530	9520	80
481	20250513	120400	927635460	9480	9480	9480	9480	0
482	20250513	120300	927635460	9480	9480	9480	9480	1
483	20250513	120200	927625980	9530	9550	9550	9500	3
484	20250513	120100	927597400	9550	9480	9550	9480	400
485	20250513	120000	923790770	9430	9420	9480	9420	2523
486	20250513	115900	899899820	9400	9410	9450	9400	734
487	20250513	115800	892985680	9390	9380	9390	9380	636
488	20250513	115700	887017640	9380	9380	9380	9380	199
489	20250513	115600	885151020	9370	9370	9370	9370	101
490	20250513	115500	884204650	9370	9370	9370	9370	123
491	20250513	115400	883052140	9370	9370	9370	9370	0
492	20250513	115300	883052140	9370	9370	9370	9370	167
493	20250513	115200	881487350	9370	9390	9390	9370	1990
494	20250513	115100	862825210	9410	9410	9410	9410	0
495	20250513	115000	862825210	9410	9410	9410	9410	0
496	20250513	114900	862825210	9410	9410	9410	9410	5
497	20250513	114800	862778160	9380	9380	9380	9380	0
498	20250513	114700	862778160	9380	9380	9380	9380	0
499	20250513	114600	862778160	9380	9390	9390	9380	206
500	20250513	114500	860844880	9380	9380	9380	9380	11
501	20250513	114400	860741700	9390	9380	9390	9380	217
502	20250513	114300	858704470	9400	9400	9400	9400	0
503	20250513	114200	858704470	9400	9440	9450	9400	237
504	20250513	114100	856475900	9400	9400	9400	9400	62
505	20250513	114000	855893100	9370	9370	9370	9370	0
506	20250513	113900	855893100	9370	9370	9370	9370	0
507	20250513	113800	855893100	9370	9370	9370	9370	0
508	20250513	113700	855893100	9370	9370	9370	9370	3731
509	20250513	113600	820933630	9400	9400	9400	9400	0
510	20250513	113500	820933630	9400	9410	9410	9380	1456
511	20250513	113400	807249130	9410	9460	9460	9410	535
512	20250513	113300	802208340	9440	9440	9440	9440	0
513	20250513	113200	802208340	9440	9440	9440	9440	0
514	20250513	113100	802208340	9440	9440	9440	9440	0
515	20250513	113000	802208340	9440	9440	9440	9440	0
516	20250513	112900	802208340	9440	9470	9470	9440	2
517	20250513	112800	802189430	9440	9440	9440	9440	30
518	20250513	112700	801906230	9480	9480	9480	9480	0
519	20250513	112600	801906230	9480	9480	9480	9480	0
520	20250513	112500	801906230	9480	9480	9480	9480	0
521	20250513	112400	801906230	9480	9480	9480	9480	0
522	20250513	112300	801906230	9480	9480	9480	9480	0
523	20250513	112200	801906230	9480	9480	9480	9480	0
524	20250513	112100	801906230	9480	9480	9480	9480	0
525	20250513	112000	801906230	9480	9480	9480	9480	30
526	20250513	111900	801621830	9480	9480	9480	9480	10
527	20250513	111800	801527030	9480	9480	9480	9480	0
528	20250513	111700	801527030	9480	9480	9480	9480	50
529	20250513	111600	801053030	9480	9460	9480	9460	200
530	20250513	111500	799158530	9430	9430	9430	9430	11
531	20250513	111400	799054800	9470	9470	9470	9470	0
532	20250513	111300	799054800	9470	9470	9470	9470	0
533	20250513	111200	799054800	9470	9470	9470	9470	0
534	20250513	111100	799054800	9470	9460	9470	9460	228
535	20250513	111000	796895830	9470	9460	9470	9450	185
536	20250513	110900	795144900	9460	9460	9460	9460	0
537	20250513	110800	795144900	9460	9460	9460	9460	232
538	20250513	110700	792950180	9460	9460	9460	9460	0
539	20250513	110600	792950180	9460	9460	9460	9460	0
540	20250513	110500	792950180	9460	9460	9460	9460	0
541	20250513	110400	792950180	9460	9460	9460	9460	37
542	20250513	110300	792600160	9460	9460	9460	9460	50
543	20250513	110200	792127160	9450	9420	9450	9420	762
544	20250513	110100	784935350	9410	9410	9410	9410	15
545	20250513	110000	784794200	9400	9420	9420	9400	55
546	20250513	105900	784276200	9420	9410	9420	9410	920
547	20250513	105800	775616300	9410	9410	9410	9410	57
548	20250513	105700	775079930	9410	9410	9410	9410	55
549	20250513	105600	774562380	9410	9390	9410	9390	255
550	20250513	105500	772165850	9360	9360	9360	9360	0
551	20250513	105400	772165850	9360	9350	9370	9350	481
552	20250513	105300	767663060	9350	9350	9350	9350	31
553	20250513	105200	767373210	9350	9400	9400	9350	513
554	20250513	105100	762574330	9400	9380	9400	9380	492
555	20250513	105000	757949550	9370	9370	9370	9370	0
556	20250513	104900	757949550	9370	9400	9400	9370	310
557	20250513	104800	755037050	9400	9400	9400	9400	281
558	20250513	104700	752395650	9400	9400	9400	9400	10
559	20250513	104600	752301650	9400	9400	9400	9400	0
560	20250513	104500	752301650	9400	9400	9400	9400	12
561	20250513	104400	752188850	9400	9410	9410	9400	367
562	20250513	104300	748739040	9410	9410	9410	9410	4
563	20250513	104200	748701400	9370	9400	9400	9360	1315
564	20250513	104100	736363880	9400	9380	9400	9380	33
565	20250513	104000	736054240	9380	9440	9440	9380	1268
566	20250513	103900	724136750	9400	9390	9700	9390	7836
567	20250513	103800	649654660	9390	9390	9390	9390	10
568	20250513	103700	649560760	9390	9390	9390	9390	20
569	20250513	103600	649372960	9350	9350	9350	9350	0
570	20250513	103500	649372960	9350	9350	9350	9350	0
571	20250513	103400	649372960	9350	9350	9350	9350	1851
572	20250513	103300	632066110	9310	9370	9370	9310	4000
573	20250513	103200	594733510	9370	9370	9370	9370	0
574	20250513	103100	594733510	9370	9370	9370	9370	500
575	20250513	103000	590048510	9350	9350	9350	9350	50
576	20250513	102900	589581010	9350	9360	9360	9350	501
577	20250513	102800	584894130	9370	9400	9400	9370	434
578	20250513	102700	580821910	9410	9410	9410	9410	0
579	20250513	102600	580821910	9410	9410	9410	9410	0
580	20250513	102500	580821910	9410	9420	9420	9410	733
581	20250513	102400	573924280	9430	9430	9430	9430	0
582	20250513	102300	573924280	9430	9430	9430	9410	107
583	20250513	102200	572917270	9420	9420	9420	9420	0
584	20250513	102100	572917270	9420	9420	9420	9420	0
585	20250513	102000	572917270	9420	9410	9420	9410	146
586	20250513	101900	571543220	9390	9410	9410	9390	27
587	20250513	101800	571289170	9390	9390	9390	9390	0
588	20250513	101700	571289170	9390	9390	9390	9390	0
589	20250513	101600	571289170	9390	9400	9400	9390	800
590	20250513	101500	563777090	9390	9390	9390	9390	106
591	20250513	101400	562781750	9370	9370	9370	9370	106
592	20250513	101300	561788530	9400	9400	9400	9400	315
593	20250513	101200	558827530	9400	9380	9400	9350	1499
594	20250513	101100	544793690	9390	9450	9450	9380	2112
595	20250513	101000	524972000	9450	9460	9460	9450	236
596	20250513	100900	522741600	9470	9470	9470	9470	1
597	20250513	100800	522732130	9460	9480	9480	9460	1608
598	20250513	100700	507502270	9520	9520	9520	9520	1
599	20250513	100600	507492750	9520	9520	9520	9520	158
600	20250513	100500	505988590	9520	9520	9520	9520	6
601	20250513	100400	505931470	9520	9520	9520	9520	0
602	20250513	100300	505931470	9520	9520	9520	9520	125
603	20250513	100200	504741470	9520	9520	9520	9520	326
604	20250513	100100	501637950	9500	9480	9500	9480	306
605	20250513	100000	498733310	9490	9450	9490	9450	516
606	20250513	095900	493849710	9490	9490	9490	9490	98
607	20250513	095800	492919690	9490	9490	9490	9490	1
608	20250513	095700	492910200	9490	9490	9490	9490	0
609	20250513	095600	492910200	9490	9490	9490	9490	1
610	20250513	095500	492900710	9490	9490	9490	9490	0
611	20250513	095400	492900710	9490	9490	9490	9490	105
612	20250513	095300	491904260	9490	9490	9490	9450	504
613	20250513	095200	487141310	9490	9460	9490	9460	302
614	20250513	095100	484281300	9470	9470	9470	9470	10
615	20250513	095000	484186600	9470	9470	9470	9470	0
616	20250513	094900	484186600	9470	9480	9480	9470	1101
617	20250513	094800	473750120	9520	9520	9520	9520	0
618	20250513	094700	473750120	9520	9520	9520	9520	0
619	20250513	094600	473750120	9520	9470	9520	9470	3200
620	20250513	094500	443357480	9470	9440	9470	9440	141
621	20250513	094400	442026110	9440	9420	9440	9420	74
622	20250513	094300	441328310	9420	9430	9430	9390	434
623	20250513	094200	437252200	9430	9430	9430	9430	150
624	20250513	094100	435837700	9430	9430	9430	9430	77
625	20250513	094000	435111590	9380	9440	9440	9370	417
626	20250513	093900	431197980	9400	9400	9400	9400	16
627	20250513	093800	431047580	9390	9360	9390	9360	7
628	20250513	093700	430981910	9390	9340	9390	9340	65
629	20250513	093600	430372310	9340	9370	9370	9340	407
630	20250513	093500	426569740	9370	9390	9400	9350	904
631	20250513	093400	418103900	9390	9420	9420	9380	2880
632	20250513	093300	391025170	9430	9470	9470	9430	2845
633	20250513	093200	364138180	9490	9490	9490	9490	0
634	20250513	093100	364138180	9490	9490	9490	9490	0
635	20250513	093000	364138180	9490	9490	9490	9490	9
636	20250513	092900	364052770	9470	9480	9480	9470	2
637	20250513	092800	364033820	9480	9490	9490	9480	114
638	20250513	092700	362953080	9500	9500	9500	9500	52
639	20250513	092600	362459080	9510	9510	9510	9510	0
640	20250513	092500	362459080	9510	9520	9520	9510	986
641	20250513	092400	353076960	9520	9520	9520	9520	1000
642	20250513	092300	343556960	9520	9520	9520	9520	480
643	20250513	092200	338987360	9510	9510	9510	9510	10
644	20250513	092100	338892260	9510	9470	9510	9470	2139
645	20250513	092000	318591780	9460	9490	9490	9460	9
646	20250513	091900	318506490	9490	9480	9490	9480	159
647	20250513	091800	316999020	9460	9470	9470	9460	690
648	20250513	091700	310467830	9470	9470	9500	9470	504
649	20250513	091600	305680460	9510	9520	9520	9480	623
650	20250513	091500	299760010	9530	9540	9540	9530	486
651	20250513	091400	295125290	9580	9570	9580	9570	9
652	20250513	091300	295039110	9540	9590	9670	9530	1689
653	20250513	091200	278885220	9560	9550	9560	9550	66
654	20250513	091100	278254820	9520	9470	9520	9470	6158
655	20250513	091000	219784990	9470	9420	9470	9420	329
656	20250513	090900	216680810	9420	9430	9430	9420	50
657	20250513	090800	216209510	9440	9450	9460	9440	1041
658	20250513	090700	206371460	9440	9400	9440	9400	1135
659	20250513	090600	195688420	9400	9440	9450	9400	3280
660	20250513	090500	164733480	9440	9450	9480	9440	1836
661	20250513	090400	147397090	9440	9400	9450	9400	1570
662	20250513	090300	132625210	9380	9340	9420	9330	2433
663	20250513	090200	109870100	9330	9320	9340	9310	350
664	20250513	090100	106605470	9330	9280	9340	9230	8791
665	20250513	090000	24943250	9280	9400	9400	9280	2670