KissMeData/272450/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	204100	729630390	9210	9210	9210	9210	1799
3	20250515	204000	729630390	9210	9210	9210	9210	0
4	20250515	203900	729630390	9210	9210	9210	9210	0
5	20250515	203800	729630390	9210	9210	9210	9210	0
6	20250515	203700	729630390	9210	9210	9210	9210	0
7	20250515	203600	729630390	9210	9210	9210	9210	0
8	20250515	203500	729630390	9210	9210	9210	9210	0
9	20250515	203400	729630390	9210	9210	9210	9210	0
10	20250515	203300	729630390	9210	9210	9210	9210	0
11	20250515	203200	729630390	9210	9210	9210	9210	0
12	20250515	203100	729630390	9210	9210	9210	9210	0
13	20250515	203000	729630390	9210	9210	9210	9210	0
14	20250515	202900	729630390	9210	9210	9210	9210	0
15	20250515	202800	729630390	9210	9210	9210	9210	0
16	20250515	202700	729630390	9210	9210	9210	9210	0
17	20250515	202600	729630390	9210	9210	9210	9210	0
18	20250515	202500	729630390	9210	9210	9210	9210	0
19	20250515	202400	729630390	9210	9210	9210	9210	0
20	20250515	202300	729630390	9210	9210	9210	9210	0
21	20250515	202200	729630390	9210	9210	9210	9210	0
22	20250515	202100	729630390	9210	9210	9210	9210	0
23	20250515	202000	729630390	9210	9210	9210	9210	0
24	20250515	201900	729630390	9210	9210	9210	9210	0
25	20250515	201800	729630390	9210	9210	9210	9210	0
26	20250515	201700	729630390	9210	9210	9210	9210	0
27	20250515	201600	729630390	9210	9210	9210	9210	0
28	20250515	201500	729630390	9210	9210	9210	9210	0
29	20250515	201400	729630390	9210	9210	9210	9210	0
30	20250515	201300	729630390	9210	9210	9210	9210	0
31	20250515	201200	729630390	9210	9210	9210	9210	0
32	20250515	201100	729630390	9210	9210	9210	9210	1799
33	20250515	201000	729630390	9210	9210	9210	9210	0
34	20250515	200900	729630390	9210	9210	9210	9210	0
35	20250515	200800	729630390	9210	9210	9210	9210	0
36	20250515	200700	729630390	9210	9210	9210	9210	0
37	20250515	200600	729630390	9210	9210	9210	9210	0
38	20250515	200500	729630390	9210	9210	9210	9210	0
39	20250515	200400	729630390	9210	9210	9210	9210	0
40	20250515	200300	729630390	9210	9210	9210	9210	0
41	20250515	200200	729630390	9210	9210	9210	9210	0
42	20250515	200100	729630390	9210	9210	9210	9210	0
43	20250515	200000	729630390	9210	9210	9210	9210	0
44	20250515	195900	729630390	9210	9210	9210	9210	0
45	20250515	195800	729630390	9210	9210	9210	9210	0
46	20250515	195700	729630390	9210	9210	9210	9210	0
47	20250515	195600	729630390	9210	9210	9210	9210	0
48	20250515	195500	729630390	9210	9210	9210	9210	0
49	20250515	195400	729630390	9210	9210	9210	9210	0
50	20250515	195300	729630390	9210	9210	9210	9210	0
51	20250515	195200	729630390	9210	9210	9210	9210	0
52	20250515	195100	729630390	9210	9210	9210	9210	0
53	20250515	195000	729630390	9210	9210	9210	9210	0
54	20250515	194900	729630390	9210	9210	9210	9210	0
55	20250515	194800	729630390	9210	9210	9210	9210	0
56	20250515	194700	729630390	9210	9210	9210	9210	0
57	20250515	194600	729630390	9210	9210	9210	9210	0
58	20250515	194500	729630390	9210	9210	9210	9210	0
59	20250515	194400	729630390	9210	9210	9210	9210	0
60	20250515	194300	729630390	9210	9210	9210	9210	0
61	20250515	194200	729630390	9210	9210	9210	9210	0
62	20250515	194100	729630390	9210	9210	9210	9210	1799
63	20250515	194000	729630390	9210	9210	9210	9210	0
64	20250515	193900	729630390	9210	9210	9210	9210	0
65	20250515	193800	729630390	9210	9210	9210	9210	0
66	20250515	193700	729630390	9210	9210	9210	9210	0
67	20250515	193600	729630390	9210	9210	9210	9210	0
68	20250515	193500	729630390	9210	9210	9210	9210	0
69	20250515	193400	729630390	9210	9210	9210	9210	0
70	20250515	193300	729630390	9210	9210	9210	9210	0
71	20250515	193200	729630390	9210	9210	9210	9210	0
72	20250515	193100	729630390	9210	9210	9210	9210	0
73	20250515	193000	729630390	9210	9210	9210	9210	0
74	20250515	192900	729630390	9210	9210	9210	9210	0
75	20250515	192800	729630390	9210	9210	9210	9210	0
76	20250515	192700	729630390	9210	9210	9210	9210	0
77	20250515	192600	729630390	9210	9210	9210	9210	0
78	20250515	192500	729630390	9210	9210	9210	9210	0
79	20250515	192400	729630390	9210	9210	9210	9210	0
80	20250515	192300	729630390	9210	9210	9210	9210	0
81	20250515	192200	729630390	9210	9210	9210	9210	0
82	20250515	192100	729630390	9210	9210	9210	9210	0
83	20250515	192000	729630390	9210	9210	9210	9210	0
84	20250515	191900	729630390	9210	9210	9210	9210	0
85	20250515	191800	729630390	9210	9210	9210	9210	0
86	20250515	191700	729630390	9210	9210	9210	9210	0
87	20250515	191600	729630390	9210	9210	9210	9210	0
88	20250515	191500	729630390	9210	9210	9210	9210	0
89	20250515	191400	729630390	9210	9210	9210	9210	0
90	20250515	191300	729630390	9210	9210	9210	9210	0
91	20250515	191200	729630390	9210	9210	9210	9210	0
92	20250515	191100	729630390	9210	9210	9210	9210	1799
93	20250515	191000	729630390	9210	9210	9210	9210	0
94	20250515	190900	729630390	9210	9210	9210	9210	0
95	20250515	190800	729630390	9210	9210	9210	9210	0
96	20250515	190700	729630390	9210	9210	9210	9210	0
97	20250515	190600	729630390	9210	9210	9210	9210	0
98	20250515	190500	729630390	9210	9210	9210	9210	0
99	20250515	190400	729630390	9210	9210	9210	9210	0
100	20250515	190300	729630390	9210	9210	9210	9210	0
101	20250515	190200	729630390	9210	9210	9210	9210	0
102	20250515	190100	729630390	9210	9210	9210	9210	0
103	20250515	190000	729630390	9210	9210	9210	9210	0
104	20250515	185900	729630390	9210	9210	9210	9210	0
105	20250515	185800	729630390	9210	9210	9210	9210	0
106	20250515	185700	729630390	9210	9210	9210	9210	0
107	20250515	185600	729630390	9210	9210	9210	9210	0
108	20250515	185500	729630390	9210	9210	9210	9210	0
109	20250515	185400	729630390	9210	9210	9210	9210	0
110	20250515	185300	729630390	9210	9210	9210	9210	0
111	20250515	185200	729630390	9210	9210	9210	9210	0
112	20250515	185100	729630390	9210	9210	9210	9210	0
113	20250515	185000	729630390	9210	9210	9210	9210	0
114	20250515	184900	729630390	9210	9210	9210	9210	0
115	20250515	184800	729630390	9210	9210	9210	9210	0
116	20250515	184700	729630390	9210	9210	9210	9210	0
117	20250515	184600	729630390	9210	9210	9210	9210	0
118	20250515	184500	729630390	9210	9210	9210	9210	0
119	20250515	184400	729630390	9210	9210	9210	9210	0
120	20250515	184300	729630390	9210	9210	9210	9210	0
121	20250515	184200	729630390	9210	9210	9210	9210	0
122	20250515	184100	729630390	9210	9210	9210	9210	1799
123	20250515	184000	729630390	9210	9210	9210	9210	0
124	20250515	183900	729630390	9210	9210	9210	9210	0
125	20250515	183800	729630390	9210	9210	9210	9210	0
126	20250515	183700	729630390	9210	9210	9210	9210	0
127	20250515	183600	729630390	9210	9210	9210	9210	0
128	20250515	183500	729630390	9210	9210	9210	9210	0
129	20250515	183400	729630390	9210	9210	9210	9210	0
130	20250515	183300	729630390	9210	9210	9210	9210	0
131	20250515	183200	729630390	9210	9210	9210	9210	0
132	20250515	183100	729630390	9210	9210	9210	9210	0
133	20250515	183000	729630390	9210	9210	9210	9210	0
134	20250515	182900	729630390	9210	9210	9210	9210	0
135	20250515	182800	729630390	9210	9210	9210	9210	0
136	20250515	182700	729630390	9210	9210	9210	9210	0
137	20250515	182600	729630390	9210	9210	9210	9210	0
138	20250515	182500	729630390	9210	9210	9210	9210	0
139	20250515	182400	729630390	9210	9210	9210	9210	0
140	20250515	182300	729630390	9210	9210	9210	9210	0
141	20250515	182200	729630390	9210	9210	9210	9210	0
142	20250515	182100	729630390	9210	9210	9210	9210	0
143	20250515	182000	729630390	9210	9210	9210	9210	0
144	20250515	181900	729630390	9210	9210	9210	9210	0
145	20250515	181800	729630390	9210	9210	9210	9210	0
146	20250515	181700	729630390	9210	9210	9210	9210	0
147	20250515	181600	729630390	9210	9210	9210	9210	0
148	20250515	181500	729630390	9210	9210	9210	9210	0
149	20250515	181400	729630390	9210	9210	9210	9210	0
150	20250515	181300	729630390	9210	9210	9210	9210	0
151	20250515	181200	729630390	9210	9210	9210	9210	0
152	20250515	181100	729630390	9210	9210	9210	9210	1799
153	20250515	181000	729630390	9210	9210	9210	9210	0
154	20250515	180900	729630390	9210	9210	9210	9210	0
155	20250515	180800	729630390	9210	9210	9210	9210	0
156	20250515	180700	729630390	9210	9210	9210	9210	0
157	20250515	180600	729630390	9210	9210	9210	9210	0
158	20250515	180500	729630390	9210	9210	9210	9210	0
159	20250515	180400	729630390	9210	9210	9210	9210	0
160	20250515	180300	729630390	9210	9210	9210	9210	0
161	20250515	180200	729630390	9210	9210	9210	9210	0
162	20250515	180100	729630390	9210	9210	9210	9210	0
163	20250515	180000	729630390	9210	9210	9210	9210	0
164	20250515	175900	729630390	9210	9210	9210	9210	0
165	20250515	175800	729630390	9210	9210	9210	9210	0
166	20250515	175700	729630390	9210	9210	9210	9210	0
167	20250515	175600	729630390	9210	9210	9210	9210	0
168	20250515	175500	729630390	9210	9210	9210	9210	0
169	20250515	175400	729630390	9210	9210	9210	9210	0
170	20250515	175300	729630390	9210	9210	9210	9210	0
171	20250515	175200	729630390	9210	9210	9210	9210	0
172	20250515	175100	729630390	9210	9210	9210	9210	0
173	20250515	175000	729630390	9210	9210	9210	9210	0
174	20250515	174900	729630390	9210	9210	9210	9210	0
175	20250515	174800	729630390	9210	9210	9210	9210	0
176	20250515	174700	729630390	9210	9210	9210	9210	0
177	20250515	174600	729630390	9210	9210	9210	9210	0
178	20250515	174500	729630390	9210	9210	9210	9210	0
179	20250515	174400	729630390	9210	9210	9210	9210	0
180	20250515	174300	729630390	9210	9210	9210	9210	0
181	20250515	174200	729630390	9210	9210	9210	9210	0
182	20250515	174100	729630390	9210	9210	9210	9210	1799
183	20250515	174000	729630390	9210	9210	9210	9210	0
184	20250515	173900	729630390	9210	9210	9210	9210	0
185	20250515	173800	729630390	9210	9210	9210	9210	0
186	20250515	173700	729630390	9210	9210	9210	9210	0
187	20250515	173600	729630390	9210	9210	9210	9210	0
188	20250515	173500	729630390	9210	9210	9210	9210	0
189	20250515	173400	729630390	9210	9210	9210	9210	0
190	20250515	173300	729630390	9210	9210	9210	9210	0
191	20250515	173200	729630390	9210	9210	9210	9210	0
192	20250515	173100	729630390	9210	9210	9210	9210	0
193	20250515	173000	729630390	9210	9210	9210	9210	0
194	20250515	172900	729630390	9210	9210	9210	9210	0
195	20250515	172800	729630390	9210	9210	9210	9210	0
196	20250515	172700	729630390	9210	9210	9210	9210	0
197	20250515	172600	729630390	9210	9210	9210	9210	0
198	20250515	172500	729630390	9210	9210	9210	9210	0
199	20250515	172400	729630390	9210	9210	9210	9210	0
200	20250515	172300	729630390	9210	9210	9210	9210	0
201	20250515	172200	729630390	9210	9210	9210	9210	0
202	20250515	172100	729630390	9210	9210	9210	9210	0
203	20250515	172000	729630390	9210	9210	9210	9210	0
204	20250515	171900	729630390	9210	9210	9210	9210	0
205	20250515	171800	729630390	9210	9210	9210	9210	0
206	20250515	171700	729630390	9210	9210	9210	9210	0
207	20250515	171600	729630390	9210	9210	9210	9210	0
208	20250515	171500	729630390	9210	9210	9210	9210	0
209	20250515	171400	729630390	9210	9210	9210	9210	0
210	20250515	171300	729630390	9210	9210	9210	9210	0
211	20250515	171200	729630390	9210	9210	9210	9210	0
212	20250515	171100	729630390	9210	9210	9210	9210	1799
213	20250515	171000	729630390	9210	9210	9210	9210	0
214	20250515	170900	729630390	9210	9210	9210	9210	0
215	20250515	170800	729630390	9210	9210	9210	9210	0
216	20250515	170700	729630390	9210	9210	9210	9210	0
217	20250515	170600	729630390	9210	9210	9210	9210	0
218	20250515	170500	729630390	9210	9210	9210	9210	0
219	20250515	170400	729630390	9210	9210	9210	9210	0
220	20250515	170300	729630390	9210	9210	9210	9210	0
221	20250515	170200	729630390	9210	9210	9210	9210	0
222	20250515	170100	729630390	9210	9210	9210	9210	0
223	20250515	170000	729630390	9210	9210	9210	9210	0
224	20250515	165900	729630390	9210	9210	9210	9210	0
225	20250515	165800	729630390	9210	9210	9210	9210	0
226	20250515	165700	729630390	9210	9210	9210	9210	0
227	20250515	165600	729630390	9210	9210	9210	9210	0
228	20250515	165500	729630390	9210	9210	9210	9210	0
229	20250515	165400	729630390	9210	9210	9210	9210	0
230	20250515	165300	729630390	9210	9210	9210	9210	0
231	20250515	165200	729630390	9210	9210	9210	9210	0
232	20250515	165100	729630390	9210	9210	9210	9210	0
233	20250515	165000	729630390	9210	9210	9210	9210	0
234	20250515	164900	729630390	9210	9210	9210	9210	0
235	20250515	164800	729630390	9210	9210	9210	9210	0
236	20250515	164700	729630390	9210	9210	9210	9210	0
237	20250515	164600	729630390	9210	9210	9210	9210	0
238	20250515	164500	729630390	9210	9210	9210	9210	0
239	20250515	164400	729630390	9210	9210	9210	9210	0
240	20250515	164300	729630390	9210	9210	9210	9210	0
241	20250515	164200	729630390	9210	9210	9210	9210	0
242	20250515	164100	729630390	9210	9210	9210	9210	1799
243	20250515	164000	729630390	9210	9210	9210	9210	0
244	20250515	163900	729630390	9210	9210	9210	9210	0
245	20250515	163800	729630390	9210	9210	9210	9210	0
246	20250515	163700	729630390	9210	9210	9210	9210	0
247	20250515	163600	729630390	9210	9210	9210	9210	0
248	20250515	163500	729630390	9210	9210	9210	9210	0
249	20250515	163400	729630390	9210	9210	9210	9210	0
250	20250515	163300	729630390	9210	9210	9210	9210	0
251	20250515	163200	729630390	9210	9210	9210	9210	0
252	20250515	163100	729630390	9210	9210	9210	9210	0
253	20250515	163000	729630390	9210	9210	9210	9210	0
254	20250515	162900	729630390	9210	9210	9210	9210	0
255	20250515	162800	729630390	9210	9210	9210	9210	0
256	20250515	162700	729630390	9210	9210	9210	9210	0
257	20250515	162600	729630390	9210	9210	9210	9210	0
258	20250515	162500	729630390	9210	9210	9210	9210	0
259	20250515	162400	729630390	9210	9210	9210	9210	0
260	20250515	162300	729630390	9210	9210	9210	9210	0
261	20250515	162200	729630390	9210	9210	9210	9210	0
262	20250515	162100	729630390	9210	9210	9210	9210	0
263	20250515	162000	729630390	9210	9210	9210	9210	0
264	20250515	161900	729630390	9210	9210	9210	9210	0
265	20250515	161800	729630390	9210	9210	9210	9210	0
266	20250515	161700	729630390	9210	9210	9210	9210	0
267	20250515	161600	729630390	9210	9210	9210	9210	0
268	20250515	161500	729630390	9210	9210	9210	9210	0
269	20250515	161400	729630390	9210	9210	9210	9210	0
270	20250515	161300	729630390	9210	9210	9210	9210	0
271	20250515	161200	729630390	9210	9210	9210	9210	0
272	20250515	161100	729630390	9210	9210	9210	9210	1799
273	20250515	161000	729630390	9210	9210	9210	9210	0
274	20250515	160900	729630390	9210	9210	9210	9210	0
275	20250515	160800	729630390	9210	9210	9210	9210	0
276	20250515	160700	729630390	9210	9210	9210	9210	0
277	20250515	160600	729630390	9210	9210	9210	9210	0
278	20250515	160500	729630390	9210	9210	9210	9210	0
279	20250515	160400	729630390	9210	9210	9210	9210	0
280	20250515	160300	729630390	9210	9210	9210	9210	0
281	20250515	160200	729630390	9210	9210	9210	9210	0
282	20250515	160100	729630390	9210	9210	9210	9210	0
283	20250515	160000	729630390	9210	9210	9210	9210	0
284	20250515	155900	729630390	9210	9210	9210	9210	0
285	20250515	155800	729630390	9210	9210	9210	9210	0
286	20250515	155700	729630390	9210	9210	9210	9210	0
287	20250515	155600	729630390	9210	9210	9210	9210	0
288	20250515	155500	729630390	9210	9210	9210	9210	0
289	20250515	155400	729630390	9210	9210	9210	9210	0
290	20250515	155300	729630390	9210	9210	9210	9210	0
291	20250515	155200	729630390	9210	9210	9210	9210	0
292	20250515	155100	729630390	9210	9210	9210	9210	0
293	20250515	155000	729630390	9210	9210	9210	9210	0
294	20250515	154900	729630390	9210	9210	9210	9210	0
295	20250515	154800	729630390	9210	9210	9210	9210	0
296	20250515	154700	729630390	9210	9210	9210	9210	0
297	20250515	154600	729630390	9210	9210	9210	9210	0
298	20250515	154500	729630390	9210	9210	9210	9210	0
299	20250515	154400	729630390	9210	9210	9210	9210	0
300	20250515	154300	729630390	9210	9210	9210	9210	0
301	20250515	154200	729630390	9210	9210	9210	9210	0
302	20250515	154100	729630390	9210	9210	9210	9210	1799
303	20250515	154000	729630390	9210	9210	9210	9210	0
304	20250515	153900	729630390	9210	9210	9210	9210	0
305	20250515	153800	729630390	9210	9210	9210	9210	0
306	20250515	153700	729630390	9210	9210	9210	9210	0
307	20250515	153600	729630390	9210	9210	9210	9210	0
308	20250515	153500	729630390	9210	9210	9210	9210	0
309	20250515	153400	729630390	9210	9210	9210	9210	0
310	20250515	153300	729630390	9210	9210	9210	9210	0
311	20250515	153200	729630390	9210	9210	9210	9210	0
312	20250515	153100	729630390	9210	9210	9210	9210	0
313	20250515	153000	729630390	9210	9210	9210	9210	1799
314	20250515	152900	713061600	9180	9180	9180	9180	0
315	20250515	152800	713061600	9180	9180	9180	9180	0
316	20250515	152700	713061600	9180	9180	9180	9180	0
317	20250515	152600	713061600	9180	9180	9180	9180	0
318	20250515	152500	713061600	9180	9180	9180	9180	0
319	20250515	152400	713061600	9180	9180	9180	9180	0
320	20250515	152300	713061600	9180	9180	9180	9180	0
321	20250515	152200	713061600	9180	9180	9180	9180	0
322	20250515	152100	713061600	9180	9180	9180	9180	0
323	20250515	152000	713061600	9180	9180	9180	9180	0
324	20250515	151900	713061600	9180	9200	9210	9180	694
325	20250515	151800	706676020	9200	9200	9200	9200	69
326	20250515	151700	706041220	9170	9170	9170	9170	0
327	20250515	151600	706041220	9170	9200	9200	9170	1707
328	20250515	151500	690339430	9200	9170	9210	9170	997
329	20250515	151400	681166990	9170	9190	9200	9170	3768
330	20250515	151300	646506550	9180	9180	9190	9180	88
331	20250515	151200	645697900	9180	9180	9180	9170	94
332	20250515	151100	644834990	9180	9180	9190	9170	244
333	20250515	151000	642594460	9170	9170	9170	9170	192
334	20250515	150900	640833820	9170	9170	9200	9170	2223
335	20250515	150800	620388590	9190	9170	9190	9170	402
336	20250515	150700	616700550	9170	9170	9170	9170	83
337	20250515	150600	615939440	9170	9180	9190	9170	678
338	20250515	150500	609712020	9170	9170	9170	9170	3
339	20250515	150400	609684510	9170	9170	9170	9170	1
340	20250515	150300	609675340	9170	9170	9170	9170	10
341	20250515	150200	609583640	9160	9180	9180	9160	1055
342	20250515	150100	599899440	9180	9170	9180	9160	210
343	20250515	150000	597973000	9170	9170	9170	9170	81
344	20250515	145900	597230230	9170	9170	9170	9170	46
345	20250515	145800	596808410	9170	9170	9170	9170	63
346	20250515	145700	596230700	9170	9170	9170	9170	72
347	20250515	145600	595570460	9170	9170	9170	9170	83
348	20250515	145500	594809350	9170	9160	9170	9160	369
349	20250515	145400	591425630	9160	9160	9170	9160	368
350	20250515	145300	588051270	9160	9160	9160	9160	2
351	20250515	145200	588032950	9160	9160	9160	9160	4
352	20250515	145100	587996310	9160	9160	9160	9160	2
353	20250515	145000	587977990	9160	9180	9180	9150	1111
354	20250515	144900	577806500	9190	9140	9190	9140	2179
355	20250515	144800	557850730	9130	9140	9140	9130	72
356	20250515	144700	557192660	9130	9140	9140	9130	1190
357	20250515	144600	546316250	9130	9140	9140	9130	13
358	20250515	144500	546197460	9140	9140	9140	9130	12
359	20250515	144400	546087790	9140	9140	9140	9140	38
360	20250515	144300	545740470	9140	9140	9140	9130	114
361	20250515	144200	544698530	9130	9140	9140	9130	22
362	20250515	144100	544497570	9140	9130	9140	9130	60
363	20250515	144000	543949180	9130	9140	9140	9130	12
364	20250515	143900	543839520	9140	9130	9140	9130	525
365	20250515	143800	539045430	9110	9100	9120	9100	3312
366	20250515	143700	508892960	9090	9120	9120	9090	1432
367	20250515	143600	495853220	9120	9120	9120	9120	2
368	20250515	143500	495834980	9120	9120	9120	9120	1
369	20250515	143400	495825860	9130	9120	9130	9120	19
370	20250515	143300	495652400	9120	9130	9130	9120	387
371	20250515	143200	492122840	9120	9120	9120	9120	1
372	20250515	143100	492113720	9120	9130	9130	9120	11
373	20250515	143000	492013300	9130	9130	9130	9130	767
374	20250515	142900	485010590	9130	9130	9130	9130	1
375	20250515	142800	485001460	9130	9130	9130	9130	1
376	20250515	142700	484992330	9130	9130	9140	9130	23
377	20250515	142600	484782140	9130	9140	9140	9130	125
378	20250515	142500	483639690	9140	9140	9140	9140	103
379	20250515	142400	482698270	9140	9140	9140	9140	1
380	20250515	142300	482689130	9140	9140	9140	9140	60
381	20250515	142200	482140730	9140	9140	9140	9140	4
382	20250515	142100	482104170	9130	9140	9160	9130	1137
383	20250515	142000	471690690	9140	9140	9140	9130	24
384	20250515	141900	471471350	9140	9120	9140	9120	2
385	20250515	141800	471453090	9120	9120	9120	9120	1
386	20250515	141700	471443970	9120	9130	9130	9120	11
387	20250515	141600	471343550	9130	9140	9150	9130	724
388	20250515	141500	464728240	9140	9140	9140	9140	1
389	20250515	141400	464719100	9140	9140	9140	9140	1
390	20250515	141300	464709960	9140	9150	9150	9140	80
391	20250515	141200	463978010	9150	9150	9150	9150	1
392	20250515	141100	463968860	9150	9160	9160	9140	10
393	20250515	141000	463877300	9140	9140	9140	9140	2
394	20250515	140900	463859020	9140	9140	9140	9140	1
395	20250515	140800	463849880	9140	9140	9140	9140	1
396	20250515	140700	463840740	9140	9140	9140	9140	2
397	20250515	140600	463822460	9140	9150	9150	9140	12
398	20250515	140500	463712770	9140	9150	9150	9140	14
399	20250515	140400	463584680	9140	9140	9140	9140	1
400	20250515	140300	463575540	9140	9150	9150	9140	294
401	20250515	140200	460888280	9150	9140	9150	9140	5
402	20250515	140100	460842540	9140	9140	9140	9140	6
403	20250515	140000	460787700	9140	9140	9140	9140	3
404	20250515	135900	460760280	9140	9140	9140	9140	0
405	20250515	135800	460760280	9140	9150	9160	9140	263
406	20250515	135700	458353340	9140	9140	9140	9140	2
407	20250515	135600	458335060	9140	9140	9140	9140	19
408	20250515	135500	458161400	9140	9140	9150	9140	22
409	20250515	135400	457960120	9140	9140	9140	9140	1
410	20250515	135300	457950980	9140	9150	9150	9140	13
411	20250515	135200	457832050	9140	9140	9140	9140	43
412	20250515	135100	457439030	9140	9150	9150	9130	35
413	20250515	135000	457119290	9130	9130	9130	9130	2
414	20250515	134900	457101030	9130	9130	9130	9130	0
415	20250515	134800	457101030	9130	9130	9130	9130	107
416	20250515	134700	456124120	9130	9130	9150	9130	20
417	20250515	134600	455941220	9130	9130	9130	9130	9
418	20250515	134500	455859050	9130	9130	9130	9130	1
419	20250515	134400	455849920	9130	9130	9130	9130	1
420	20250515	134300	455840790	9130	9160	9160	9130	644
421	20250515	134200	449957440	9160	9160	9160	9150	13
422	20250515	134100	449838370	9150	9150	9160	9140	34
423	20250515	134000	449526970	9140	9140	9140	9140	2
424	20250515	133900	449508690	9140	9140	9140	9140	1
425	20250515	133800	449499550	9140	9140	9140	9140	1
426	20250515	133700	449490410	9140	9140	9150	9140	100
427	20250515	133600	448576200	9140	9140	9140	9140	55
428	20250515	133500	448073500	9140	9140	9140	9140	1
429	20250515	133400	448064360	9140	9140	9140	9140	58
430	20250515	133300	447534240	9140	9140	9140	9140	153
431	20250515	133200	446135820	9130	9130	9130	9130	1
432	20250515	133100	446126690	9130	9140	9140	9130	118
433	20250515	133000	445048350	9130	9130	9130	9130	2
434	20250515	132900	445030090	9130	9130	9130	9130	60
435	20250515	132800	444482290	9130	9130	9130	9130	1
436	20250515	132700	444473160	9130	9140	9140	9130	13
437	20250515	132600	444354360	9130	9140	9140	9130	67
438	20250515	132500	443742440	9140	9130	9140	9130	2
439	20250515	132400	443724170	9130	9130	9130	9130	46
440	20250515	132300	443304190	9130	9130	9130	9130	0
441	20250515	132200	443304190	9130	9130	9130	9130	0
442	20250515	132100	443304190	9130	9130	9130	9130	44
443	20250515	132000	442902470	9130	9130	9130	9130	0
444	20250515	131900	442902470	9130	9130	9130	9130	0
445	20250515	131800	442902470	9130	9140	9140	9130	731
446	20250515	131700	436222180	9140	9140	9140	9140	632
447	20250515	131600	430445700	9140	9140	9140	9140	2
448	20250515	131500	430427420	9140	9150	9150	9140	158
449	20250515	131400	428981850	9150	9150	9150	9150	0
450	20250515	131300	428981850	9150	9150	9150	9150	68
451	20250515	131200	428359650	9150	9150	9150	9150	2
452	20250515	131100	428341350	9150	9150	9150	9150	131
453	20250515	131000	427142700	9140	9150	9150	9140	235
454	20250515	130900	424992620	9140	9140	9140	9140	44
455	20250515	130800	424590460	9140	9140	9140	9140	0
456	20250515	130700	424590460	9140	9140	9140	9140	64
457	20250515	130600	424005500	9140	9140	9140	9140	55
458	20250515	130500	423502800	9140	9140	9140	9140	0
459	20250515	130400	423502800	9140	9150	9150	9140	72
460	20250515	130300	422844620	9150	9150	9150	9140	56
461	20250515	130200	422332300	9150	9150	9150	9150	68
462	20250515	130100	421710100	9150	9150	9150	9140	56
463	20250515	130000	421197800	9140	9160	9160	9140	169
464	20250515	125900	419651470	9160	9160	9160	9160	38
465	20250515	125800	419303390	9160	9160	9160	9160	33
466	20250515	125700	419001110	9160	9160	9160	9160	34
467	20250515	125600	418689670	9160	9160	9160	9160	23
468	20250515	125500	418478990	9150	9150	9150	9150	0
469	20250515	125400	418478990	9150	9150	9150	9150	20
470	20250515	125300	418295990	9150	9150	9150	9140	35
471	20250515	125200	417975770	9150	9140	9150	9140	56
472	20250515	125100	417463710	9140	9140	9140	9140	44
473	20250515	125000	417061550	9140	9140	9140	9140	0
474	20250515	124900	417061550	9140	9150	9150	9140	15
475	20250515	124800	416924350	9150	9150	9150	9150	36
476	20250515	124700	416594950	9150	9150	9150	9150	11
477	20250515	124600	416494300	9140	9150	9150	9140	41
478	20250515	124500	416119360	9150	9150	9150	9140	36
479	20250515	124400	415790010	9150	9150	9150	9150	33
480	20250515	124300	415488060	9150	9150	9150	9150	49
481	20250515	124200	415039710	9150	9150	9150	9150	33
482	20250515	124100	414737760	9150	9150	9150	9140	28
483	20250515	124000	414481610	9150	9150	9150	9150	31
484	20250515	123900	414197960	9150	9150	9150	9140	51
485	20250515	123800	413731800	9140	9140	9140	9140	0
486	20250515	123700	413731800	9140	9140	9140	9140	0
487	20250515	123600	413731800	9140	9140	9140	9140	33
488	20250515	123500	413430180	9140	9140	9140	9140	30
489	20250515	123400	413155980	9140	9140	9140	9140	30
490	20250515	123300	412881780	9140	9140	9140	9140	6
491	20250515	123200	412826940	9130	9140	9140	9130	109
492	20250515	123100	411830740	9140	9150	9150	9140	24
493	20250515	123000	411611200	9140	9140	9140	9140	92
494	20250515	122900	410770320	9130	9130	9130	9130	0
495	20250515	122800	410770320	9130	9140	9140	9130	56
496	20250515	122700	410258540	9140	9140	9140	9130	73
497	20250515	122600	409591730	9140	9140	9140	9130	118
498	20250515	122500	408513320	9140	9140	9140	9140	0
499	20250515	122400	408513320	9140	9140	9140	9140	0
500	20250515	122300	408513320	9140	9150	9150	9140	73
501	20250515	122200	407846090	9140	9150	9150	9140	172
502	20250515	122100	406272410	9150	9150	9150	9150	0
503	20250515	122000	406272410	9150	9150	9150	9150	0
504	20250515	121900	406272410	9150	9150	9150	9150	0
505	20250515	121800	406272410	9150	9150	9150	9150	0
506	20250515	121700	406272410	9150	9150	9150	9150	0
507	20250515	121600	406272410	9150	9150	9150	9150	86
508	20250515	121500	405485510	9150	9150	9150	9150	0
509	20250515	121400	405485510	9150	9150	9150	9150	72
510	20250515	121300	404826710	9140	9150	9150	9140	118
511	20250515	121200	403747080	9150	9150	9150	9150	0
512	20250515	121100	403747080	9150	9150	9150	9150	0
513	20250515	121000	403747080	9150	9150	9150	9150	0
514	20250515	120900	403747080	9150	9150	9150	9150	149
515	20250515	120800	402383730	9150	9150	9150	9150	236
516	20250515	120700	400224330	9150	9150	9150	9150	36
517	20250515	120600	399894930	9150	9140	9150	9140	852
518	20250515	120500	392102680	9140	9140	9140	9140	185
519	20250515	120400	390411780	9130	9140	9140	9130	38
520	20250515	120300	390064640	9140	9150	9150	9140	180
521	20250515	120200	388419340	9150	9150	9150	9150	30
522	20250515	120100	388144840	9150	9150	9150	9150	30
523	20250515	120000	387870340	9150	9170	9170	9150	79
524	20250515	115900	387146890	9170	9170	9170	9150	53
525	20250515	115800	386661480	9150	9150	9150	9150	0
526	20250515	115700	386661480	9150	9160	9160	9150	91
527	20250515	115600	385828060	9160	9160	9160	9160	23
528	20250515	115500	385617380	9150	9130	9150	9130	109
529	20250515	115400	384621360	9130	9130	9130	9130	31
530	20250515	115300	384338330	9120	9120	9120	9120	57
531	20250515	115200	383818490	9110	9120	9120	9110	438
532	20250515	115100	379827660	9120	9120	9120	9120	41
533	20250515	115000	379453740	9120	9120	9120	9120	49
534	20250515	114900	379006860	9120	9120	9120	9120	51
535	20250515	114800	378541740	9120	9120	9120	9120	54
536	20250515	114700	378049260	9120	9120	9120	9120	2
537	20250515	114600	378031020	9120	9120	9120	9120	42
538	20250515	114500	377647980	9120	9120	9120	9120	0
539	20250515	114400	377647980	9120	9120	9120	9120	251
540	20250515	114300	375358860	9120	9120	9120	9120	30
541	20250515	114200	375085260	9120	9120	9120	9120	30
542	20250515	114100	374811660	9110	9120	9120	9110	139
543	20250515	114000	373544050	9120	9140	9140	9120	1083
544	20250515	113900	363656640	9130	9130	9130	9130	0
545	20250515	113800	363656640	9130	9130	9130	9130	52
546	20250515	113700	363181880	9120	9120	9120	9120	24
547	20250515	113600	362963000	9120	9130	9130	9120	19
548	20250515	113500	362789620	9130	9130	9130	9130	31
549	20250515	113400	362506590	9130	9130	9130	9130	31
550	20250515	113300	362223560	9130	9130	9130	9130	30
551	20250515	113200	361949660	9130	9110	9130	9110	178
552	20250515	113100	360327680	9110	9110	9110	9110	0
553	20250515	113000	360327680	9110	9110	9110	9110	358
554	20250515	112900	357066300	9110	9120	9120	9110	68
555	20250515	112800	356446750	9110	9120	9120	9110	354
556	20250515	112700	353218450	9120	9120	9120	9120	0
557	20250515	112600	353218450	9120	9120	9120	9120	0
558	20250515	112500	353218450	9120	9120	9120	9120	0
559	20250515	112400	353218450	9120	9130	9130	9120	136
560	20250515	112300	351976830	9130	9130	9130	9130	0
561	20250515	112200	351976830	9130	9130	9140	9130	404
562	20250515	112100	348287310	9130	9130	9130	9130	0
563	20250515	112000	348287310	9130	9130	9130	9130	0
564	20250515	111900	348287310	9130	9130	9130	9130	350
565	20250515	111800	345091810	9130	9130	9130	9130	0
566	20250515	111700	345091810	9130	9130	9130	9130	6
567	20250515	111600	345037030	9130	9130	9130	9130	9
568	20250515	111500	344954860	9130	9130	9130	9130	41
569	20250515	111400	344580530	9130	9130	9130	9130	6
570	20250515	111300	344525750	9120	9120	9120	9120	0
571	20250515	111200	344525750	9120	9120	9120	9120	0
572	20250515	111100	344525750	9120	9120	9120	9120	3294
573	20250515	111000	314484470	9120	9120	9120	9120	30
574	20250515	110900	314210870	9120	9120	9120	9120	80
575	20250515	110800	313481270	9120	9120	9120	9120	30
576	20250515	110700	313207670	9120	9120	9120	9120	67
577	20250515	110600	312596630	9120	9130	9130	9120	105
578	20250515	110500	311638300	9130	9130	9130	9130	11
579	20250515	110400	311537870	9130	9130	9130	9130	46
580	20250515	110300	311117890	9120	9120	9120	9120	66
581	20250515	110200	310515970	9100	9130	9130	9100	2716
582	20250515	110100	285773070	9130	9130	9130	9130	20
583	20250515	110000	285590470	9130	9140	9140	9130	172
584	20250515	105900	284018690	9140	9140	9140	9140	0
585	20250515	105800	284018690	9140	9140	9140	9140	87
586	20250515	105700	283223510	9130	9130	9130	9130	0
587	20250515	105600	283223510	9130	9130	9130	9130	34
588	20250515	105500	282913090	9130	9130	9130	9130	436
589	20250515	105400	278932410	9130	9130	9130	9130	0
590	20250515	105300	278932410	9130	9130	9130	9130	0
591	20250515	105200	278932410	9130	9130	9130	9130	0
592	20250515	105100	278932410	9130	9140	9140	9130	370
593	20250515	105000	275553010	9140	9140	9140	9140	30
594	20250515	104900	275278810	9140	9150	9150	9140	72
595	20250515	104800	274620670	9140	9140	9140	9140	78
596	20250515	104700	273907750	9130	9130	9130	9130	0
597	20250515	104600	273907750	9130	9130	9130	9130	246
598	20250515	104500	271661770	9130	9130	9130	9130	33
599	20250515	104400	271360480	9130	9130	9130	9130	0
600	20250515	104300	271360480	9130	9140	9140	9130	14
601	20250515	104200	271232560	9140	9140	9140	9140	32
602	20250515	104100	270940080	9140	9140	9140	9140	48
603	20250515	104000	270501360	9130	9130	9130	9130	87
604	20250515	103900	269707050	9130	9130	9130	9130	0
605	20250515	103800	269707050	9130	9130	9130	9130	29
606	20250515	103700	269442280	9130	9130	9130	9130	0
607	20250515	103600	269442280	9130	9130	9130	9130	7
608	20250515	103500	269378370	9130	9140	9140	9130	160
609	20250515	103400	267916630	9150	9150	9150	9150	75
610	20250515	103300	267230380	9150	9150	9150	9150	30
611	20250515	103200	266955880	9150	9150	9150	9150	31
612	20250515	103100	266672230	9150	9150	9150	9150	30
613	20250515	103000	266397730	9150	9150	9150	9150	11
614	20250515	102900	266297080	9120	9140	9150	9120	225
615	20250515	102800	264238950	9140	9140	9140	9140	30
616	20250515	102700	263964750	9140	9110	9140	9110	360
617	20250515	102600	260678300	9110	9110	9110	9110	0
618	20250515	102500	260678300	9110	9120	9120	9110	48
619	20250515	102400	260240910	9120	9130	9130	9120	785
620	20250515	102300	253077590	9130	9130	9130	9130	0
621	20250515	102200	253077590	9130	9130	9130	9130	0
622	20250515	102100	253077590	9130	9140	9140	9130	71
623	20250515	102000	252428840	9140	9140	9140	9120	244
624	20250515	101900	250199370	9140	9140	9140	9140	0
625	20250515	101800	250199370	9140	9150	9150	9140	255
626	20250515	101700	247866240	9150	9150	9150	9140	358
627	20250515	101600	244590600	9150	9150	9150	9150	30
628	20250515	101500	244316100	9150	9150	9150	9150	10
629	20250515	101400	244224600	9140	9130	9140	9120	199
630	20250515	101300	242407320	9110	9110	9110	9110	0
631	20250515	101200	242407320	9110	9130	9130	9110	181
632	20250515	101100	240754950	9130	9130	9130	9130	42
633	20250515	101000	240371490	9130	9130	9140	9130	294
634	20250515	100900	237685270	9130	9130	9130	9110	275
635	20250515	100800	235174620	9130	9130	9140	9110	631
636	20250515	100700	229412920	9120	9150	9150	9110	1909
637	20250515	100600	211975860	9150	9170	9170	9150	44
638	20250515	100500	211572660	9170	9170	9170	9170	30
639	20250515	100400	211297560	9170	9160	9170	9160	14
640	20250515	100300	211169200	9150	9170	9170	9150	34
641	20250515	100200	210857460	9170	9170	9170	9150	34
642	20250515	100100	210545720	9150	9180	9180	9150	416
643	20250515	100000	206728440	9180	9180	9180	9180	0
644	20250515	095900	206728440	9180	9180	9180	9180	0
645	20250515	095800	206728440	9180	9180	9180	9180	0
646	20250515	095700	206728440	9180	9180	9180	9180	217
647	20250515	095600	204736380	9180	9180	9180	9180	0
648	20250515	095500	204736380	9180	9210	9210	9180	36
649	20250515	095400	204405390	9210	9210	9210	9210	30
650	20250515	095300	204129090	9210	9190	9210	9180	137
651	20250515	095200	202870110	9190	9190	9190	9170	211
652	20250515	095100	200932250	9190	9190	9190	9190	12
653	20250515	095000	200821970	9200	9190	9200	9180	655
654	20250515	094900	194798610	9190	9190	9190	9190	32
655	20250515	094800	194504530	9190	9190	9190	9180	88
656	20250515	094700	193695870	9190	9180	9200	9180	177
657	20250515	094600	192070090	9170	9170	9170	9170	71
658	20250515	094500	191419020	9170	9170	9170	9170	90
659	20250515	094400	190593720	9170	9190	9190	9170	26
660	20250515	094300	190354890	9190	9200	9200	9180	114
661	20250515	094200	189307180	9190	9190	9190	9180	267
662	20250515	094100	186853790	9190	9180	9190	9180	73
663	20250515	094000	186183520	9180	9180	9180	9180	34
664	20250515	093900	185871400	9180	9140	9190	9140	1001
665	20250515	093800	176699150	9120	9180	9180	8940	5696
666	20250515	093700	125121100	9180	9180	9180	9180	20
667	20250515	093600	124937500	9180	9180	9180	9180	31
668	20250515	093500	124652920	9180	9170	9180	9170	328
669	20250515	093400	121644880	9170	9190	9190	9160	351
670	20250515	093300	118426810	9180	9190	9190	9180	21
671	20250515	093200	118234020	9170	9190	9190	9170	282
672	20250515	093100	115645730	9200	9230	9240	9200	2638
673	20250515	093000	91361410	9230	9240	9240	9230	20
674	20250515	092900	91176710	9240	9240	9240	9240	30
675	20250515	092800	90899510	9240	9240	9240	9240	30
676	20250515	092700	90622310	9240	9240	9240	9240	30
677	20250515	092600	90345110	9240	9250	9250	9240	245
678	20250515	092500	88078960	9250	9230	9260	9230	537
679	20250515	092400	83112670	9230	9230	9230	9230	180
680	20250515	092300	81451270	9230	9230	9230	9230	391
681	20250515	092200	77842340	9230	9230	9230	9230	60
682	20250515	092100	77288540	9230	9240	9240	9230	293
683	20250515	092000	74581650	9230	9230	9230	9230	231
684	20250515	091900	72449520	9230	9230	9230	9230	128
685	20250515	091800	71268080	9230	9220	9230	9220	158
686	20250515	091700	69811290	9210	9210	9210	9210	5
687	20250515	091600	69765240	9230	9210	9230	9210	981
688	20250515	091500	60711030	9220	9200	9220	9200	232
689	20250515	091400	58572040	9200	9200	9200	9200	97
690	20250515	091300	57679640	9200	9200	9200	9200	319
691	20250515	091200	54744840	9200	9220	9220	9200	101
692	20250515	091100	53815620	9200	9180	9200	9180	94
693	20250515	091000	52950940	9190	9180	9190	9180	119
694	20250515	090900	51857440	9180	9170	9190	9170	13
695	20250515	090800	51738200	9160	9150	9160	9130	1831
696	20250515	090700	34970280	9130	9150	9170	9130	832
697	20250515	090600	27364940	9170	9190	9190	9170	491
698	20250515	090500	22862290	9190	9190	9190	9190	1
699	20250515	090400	22853100	9200	9200	9200	9200	0
700	20250515	090300	22853100	9200	9200	9200	9200	25
701	20250515	090200	22623100	9200	9200	9220	9160	1263
702	20250515	090100	11021990	9170	9185	9185	9170	607
703	20250515	090000	5455770	9170	9220	9220	9170	593