KissMeData/311390/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	205400	258005955	6670	6670	6670	6670	1216
3	20250513	205300	258005955	6670	6670	6670	6670	0
4	20250513	205200	258005955	6670	6670	6670	6670	0
5	20250513	205100	258005955	6670	6670	6670	6670	0
6	20250513	205000	258005955	6670	6670	6670	6670	0
7	20250513	204900	258005955	6670	6670	6670	6670	0
8	20250513	204800	258005955	6670	6670	6670	6670	0
9	20250513	204700	258005955	6670	6670	6670	6670	0
10	20250513	204600	258005955	6670	6670	6670	6670	0
11	20250513	204500	258005955	6670	6670	6670	6670	0
12	20250513	204400	258005955	6670	6670	6670	6670	0
13	20250513	204300	258005955	6670	6670	6670	6670	0
14	20250513	204200	258005955	6670	6670	6670	6670	0
15	20250513	204100	258005955	6670	6670	6670	6670	0
16	20250513	204000	258005955	6670	6670	6670	6670	0
17	20250513	203900	258005955	6670	6670	6670	6670	0
18	20250513	203800	258005955	6670	6670	6670	6670	0
19	20250513	203700	258005955	6670	6670	6670	6670	0
20	20250513	203600	258005955	6670	6670	6670	6670	0
21	20250513	203500	258005955	6670	6670	6670	6670	0
22	20250513	203400	258005955	6670	6670	6670	6670	0
23	20250513	203300	258005955	6670	6670	6670	6670	0
24	20250513	203200	258005955	6670	6670	6670	6670	0
25	20250513	203100	258005955	6670	6670	6670	6670	0
26	20250513	203000	258005955	6670	6670	6670	6670	0
27	20250513	202900	258005955	6670	6670	6670	6670	0
28	20250513	202800	258005955	6670	6670	6670	6670	0
29	20250513	202700	258005955	6670	6670	6670	6670	0
30	20250513	202600	258005955	6670	6670	6670	6670	0
31	20250513	202500	258005955	6670	6670	6670	6670	0
32	20250513	202400	258005955	6670	6670	6670	6670	1216
33	20250513	202300	258005955	6670	6670	6670	6670	0
34	20250513	202200	258005955	6670	6670	6670	6670	0
35	20250513	202100	258005955	6670	6670	6670	6670	0
36	20250513	202000	258005955	6670	6670	6670	6670	0
37	20250513	201900	258005955	6670	6670	6670	6670	0
38	20250513	201800	258005955	6670	6670	6670	6670	0
39	20250513	201700	258005955	6670	6670	6670	6670	0
40	20250513	201600	258005955	6670	6670	6670	6670	0
41	20250513	201500	258005955	6670	6670	6670	6670	0
42	20250513	201400	258005955	6670	6670	6670	6670	0
43	20250513	201300	258005955	6670	6670	6670	6670	0
44	20250513	201200	258005955	6670	6670	6670	6670	0
45	20250513	201100	258005955	6670	6670	6670	6670	0
46	20250513	201000	258005955	6670	6670	6670	6670	0
47	20250513	200900	258005955	6670	6670	6670	6670	0
48	20250513	200800	258005955	6670	6670	6670	6670	0
49	20250513	200700	258005955	6670	6670	6670	6670	0
50	20250513	200600	258005955	6670	6670	6670	6670	0
51	20250513	200500	258005955	6670	6670	6670	6670	0
52	20250513	200400	258005955	6670	6670	6670	6670	0
53	20250513	200300	258005955	6670	6670	6670	6670	0
54	20250513	200200	258005955	6670	6670	6670	6670	0
55	20250513	200100	258005955	6670	6670	6670	6670	0
56	20250513	200000	258005955	6670	6670	6670	6670	0
57	20250513	195900	258005955	6670	6670	6670	6670	0
58	20250513	195800	258005955	6670	6670	6670	6670	0
59	20250513	195700	258005955	6670	6670	6670	6670	0
60	20250513	195600	258005955	6670	6670	6670	6670	0
61	20250513	195500	258005955	6670	6670	6670	6670	0
62	20250513	195400	258005955	6670	6670	6670	6670	1216
63	20250513	195300	258005955	6670	6670	6670	6670	0
64	20250513	195200	258005955	6670	6670	6670	6670	0
65	20250513	195100	258005955	6670	6670	6670	6670	0
66	20250513	195000	258005955	6670	6670	6670	6670	0
67	20250513	194900	258005955	6670	6670	6670	6670	0
68	20250513	194800	258005955	6670	6670	6670	6670	0
69	20250513	194700	258005955	6670	6670	6670	6670	0
70	20250513	194600	258005955	6670	6670	6670	6670	0
71	20250513	194500	258005955	6670	6670	6670	6670	0
72	20250513	194400	258005955	6670	6670	6670	6670	0
73	20250513	194300	258005955	6670	6670	6670	6670	0
74	20250513	194200	258005955	6670	6670	6670	6670	0
75	20250513	194100	258005955	6670	6670	6670	6670	0
76	20250513	194000	258005955	6670	6670	6670	6670	0
77	20250513	193900	258005955	6670	6670	6670	6670	0
78	20250513	193800	258005955	6670	6670	6670	6670	0
79	20250513	193700	258005955	6670	6670	6670	6670	0
80	20250513	193600	258005955	6670	6670	6670	6670	0
81	20250513	193500	258005955	6670	6670	6670	6670	0
82	20250513	193400	258005955	6670	6670	6670	6670	0
83	20250513	193300	258005955	6670	6670	6670	6670	0
84	20250513	193200	258005955	6670	6670	6670	6670	0
85	20250513	193100	258005955	6670	6670	6670	6670	0
86	20250513	193000	258005955	6670	6670	6670	6670	0
87	20250513	192900	258005955	6670	6670	6670	6670	0
88	20250513	192800	258005955	6670	6670	6670	6670	0
89	20250513	192700	258005955	6670	6670	6670	6670	0
90	20250513	192600	258005955	6670	6670	6670	6670	0
91	20250513	192500	258005955	6670	6670	6670	6670	0
92	20250513	192400	258005955	6670	6670	6670	6670	1216
93	20250513	192300	258005955	6670	6670	6670	6670	0
94	20250513	192200	258005955	6670	6670	6670	6670	0
95	20250513	192100	258005955	6670	6670	6670	6670	0
96	20250513	192000	258005955	6670	6670	6670	6670	0
97	20250513	191900	258005955	6670	6670	6670	6670	0
98	20250513	191800	258005955	6670	6670	6670	6670	0
99	20250513	191700	258005955	6670	6670	6670	6670	0
100	20250513	191600	258005955	6670	6670	6670	6670	0
101	20250513	191500	258005955	6670	6670	6670	6670	0
102	20250513	191400	258005955	6670	6670	6670	6670	0
103	20250513	191300	258005955	6670	6670	6670	6670	0
104	20250513	191200	258005955	6670	6670	6670	6670	0
105	20250513	191100	258005955	6670	6670	6670	6670	0
106	20250513	191000	258005955	6670	6670	6670	6670	0
107	20250513	190900	258005955	6670	6670	6670	6670	0
108	20250513	190800	258005955	6670	6670	6670	6670	0
109	20250513	190700	258005955	6670	6670	6670	6670	0
110	20250513	190600	258005955	6670	6670	6670	6670	0
111	20250513	190500	258005955	6670	6670	6670	6670	0
112	20250513	190400	258005955	6670	6670	6670	6670	0
113	20250513	190300	258005955	6670	6670	6670	6670	0
114	20250513	190200	258005955	6670	6670	6670	6670	0
115	20250513	190100	258005955	6670	6670	6670	6670	0
116	20250513	190000	258005955	6670	6670	6670	6670	0
117	20250513	185900	258005955	6670	6670	6670	6670	0
118	20250513	185800	258005955	6670	6670	6670	6670	0
119	20250513	185700	258005955	6670	6670	6670	6670	0
120	20250513	185600	258005955	6670	6670	6670	6670	0
121	20250513	185500	258005955	6670	6670	6670	6670	0
122	20250513	185400	258005955	6670	6670	6670	6670	1216
123	20250513	185300	258005955	6670	6670	6670	6670	0
124	20250513	185200	258005955	6670	6670	6670	6670	0
125	20250513	185100	258005955	6670	6670	6670	6670	0
126	20250513	185000	258005955	6670	6670	6670	6670	0
127	20250513	184900	258005955	6670	6670	6670	6670	0
128	20250513	184800	258005955	6670	6670	6670	6670	0
129	20250513	184700	258005955	6670	6670	6670	6670	0
130	20250513	184600	258005955	6670	6670	6670	6670	0
131	20250513	184500	258005955	6670	6670	6670	6670	0
132	20250513	184400	258005955	6670	6670	6670	6670	0
133	20250513	184300	258005955	6670	6670	6670	6670	0
134	20250513	184200	258005955	6670	6670	6670	6670	0
135	20250513	184100	258005955	6670	6670	6670	6670	0
136	20250513	184000	258005955	6670	6670	6670	6670	0
137	20250513	183900	258005955	6670	6670	6670	6670	0
138	20250513	183800	258005955	6670	6670	6670	6670	0
139	20250513	183700	258005955	6670	6670	6670	6670	0
140	20250513	183600	258005955	6670	6670	6670	6670	0
141	20250513	183500	258005955	6670	6670	6670	6670	0
142	20250513	183400	258005955	6670	6670	6670	6670	0
143	20250513	183300	258005955	6670	6670	6670	6670	0
144	20250513	183200	258005955	6670	6670	6670	6670	0
145	20250513	183100	258005955	6670	6670	6670	6670	0
146	20250513	183000	258005955	6670	6670	6670	6670	0
147	20250513	182900	258005955	6670	6670	6670	6670	0
148	20250513	182800	258005955	6670	6670	6670	6670	0
149	20250513	182700	258005955	6670	6670	6670	6670	0
150	20250513	182600	258005955	6670	6670	6670	6670	0
151	20250513	182500	258005955	6670	6670	6670	6670	0
152	20250513	182400	258005955	6670	6670	6670	6670	1216
153	20250513	182300	258005955	6670	6670	6670	6670	0
154	20250513	182200	258005955	6670	6670	6670	6670	0
155	20250513	182100	258005955	6670	6670	6670	6670	0
156	20250513	182000	258005955	6670	6670	6670	6670	0
157	20250513	181900	258005955	6670	6670	6670	6670	0
158	20250513	181800	258005955	6670	6670	6670	6670	0
159	20250513	181700	258005955	6670	6670	6670	6670	0
160	20250513	181600	258005955	6670	6670	6670	6670	0
161	20250513	181500	258005955	6670	6670	6670	6670	0
162	20250513	181400	258005955	6670	6670	6670	6670	0
163	20250513	181300	258005955	6670	6670	6670	6670	0
164	20250513	181200	258005955	6670	6670	6670	6670	0
165	20250513	181100	258005955	6670	6670	6670	6670	0
166	20250513	181000	258005955	6670	6670	6670	6670	0
167	20250513	180900	258005955	6670	6670	6670	6670	0
168	20250513	180800	258005955	6670	6670	6670	6670	0
169	20250513	180700	258005955	6670	6670	6670	6670	0
170	20250513	180600	258005955	6670	6670	6670	6670	0
171	20250513	180500	258005955	6670	6670	6670	6670	0
172	20250513	180400	258005955	6670	6670	6670	6670	0
173	20250513	180300	258005955	6670	6670	6670	6670	0
174	20250513	180200	258005955	6670	6670	6670	6670	0
175	20250513	180100	258005955	6670	6670	6670	6670	0
176	20250513	180000	258005955	6670	6670	6670	6670	0
177	20250513	175900	258005955	6670	6670	6670	6670	0
178	20250513	175800	258005955	6670	6670	6670	6670	0
179	20250513	175700	258005955	6670	6670	6670	6670	0
180	20250513	175600	258005955	6670	6670	6670	6670	0
181	20250513	175500	258005955	6670	6670	6670	6670	0
182	20250513	175400	258005955	6670	6670	6670	6670	1216
183	20250513	175300	258005955	6670	6670	6670	6670	0
184	20250513	175200	258005955	6670	6670	6670	6670	0
185	20250513	175100	258005955	6670	6670	6670	6670	0
186	20250513	175000	258005955	6670	6670	6670	6670	0
187	20250513	174900	258005955	6670	6670	6670	6670	0
188	20250513	174800	258005955	6670	6670	6670	6670	0
189	20250513	174700	258005955	6670	6670	6670	6670	0
190	20250513	174600	258005955	6670	6670	6670	6670	0
191	20250513	174500	258005955	6670	6670	6670	6670	0
192	20250513	174400	258005955	6670	6670	6670	6670	0
193	20250513	174300	258005955	6670	6670	6670	6670	0
194	20250513	174200	258005955	6670	6670	6670	6670	0
195	20250513	174100	258005955	6670	6670	6670	6670	0
196	20250513	174000	258005955	6670	6670	6670	6670	0
197	20250513	173900	258005955	6670	6670	6670	6670	0
198	20250513	173800	258005955	6670	6670	6670	6670	0
199	20250513	173700	258005955	6670	6670	6670	6670	0
200	20250513	173600	258005955	6670	6670	6670	6670	0
201	20250513	173500	258005955	6670	6670	6670	6670	0
202	20250513	173400	258005955	6670	6670	6670	6670	0
203	20250513	173300	258005955	6670	6670	6670	6670	0
204	20250513	173200	258005955	6670	6670	6670	6670	0
205	20250513	173100	258005955	6670	6670	6670	6670	0
206	20250513	173000	258005955	6670	6670	6670	6670	0
207	20250513	172900	258005955	6670	6670	6670	6670	0
208	20250513	172800	258005955	6670	6670	6670	6670	0
209	20250513	172700	258005955	6670	6670	6670	6670	0
210	20250513	172600	258005955	6670	6670	6670	6670	0
211	20250513	172500	258005955	6670	6670	6670	6670	0
212	20250513	172400	258005955	6670	6670	6670	6670	1216
213	20250513	172300	258005955	6670	6670	6670	6670	0
214	20250513	172200	258005955	6670	6670	6670	6670	0
215	20250513	172100	258005955	6670	6670	6670	6670	0
216	20250513	172000	258005955	6670	6670	6670	6670	0
217	20250513	171900	258005955	6670	6670	6670	6670	0
218	20250513	171800	258005955	6670	6670	6670	6670	0
219	20250513	171700	258005955	6670	6670	6670	6670	0
220	20250513	171600	258005955	6670	6670	6670	6670	0
221	20250513	171500	258005955	6670	6670	6670	6670	0
222	20250513	171400	258005955	6670	6670	6670	6670	0
223	20250513	171300	258005955	6670	6670	6670	6670	0
224	20250513	171200	258005955	6670	6670	6670	6670	0
225	20250513	171100	258005955	6670	6670	6670	6670	0
226	20250513	171000	258005955	6670	6670	6670	6670	0
227	20250513	170900	258005955	6670	6670	6670	6670	0
228	20250513	170800	258005955	6670	6670	6670	6670	0
229	20250513	170700	258005955	6670	6670	6670	6670	0
230	20250513	170600	258005955	6670	6670	6670	6670	0
231	20250513	170500	258005955	6670	6670	6670	6670	0
232	20250513	170400	258005955	6670	6670	6670	6670	0
233	20250513	170300	258005955	6670	6670	6670	6670	0
234	20250513	170200	258005955	6670	6670	6670	6670	0
235	20250513	170100	258005955	6670	6670	6670	6670	0
236	20250513	170000	258005955	6670	6670	6670	6670	0
237	20250513	165900	258005955	6670	6670	6670	6670	0
238	20250513	165800	258005955	6670	6670	6670	6670	0
239	20250513	165700	258005955	6670	6670	6670	6670	0
240	20250513	165600	258005955	6670	6670	6670	6670	0
241	20250513	165500	258005955	6670	6670	6670	6670	0
242	20250513	165400	258005955	6670	6670	6670	6670	1216
243	20250513	165300	258005955	6670	6670	6670	6670	0
244	20250513	165200	258005955	6670	6670	6670	6670	0
245	20250513	165100	258005955	6670	6670	6670	6670	0
246	20250513	165000	258005955	6670	6670	6670	6670	0
247	20250513	164900	258005955	6670	6670	6670	6670	0
248	20250513	164800	258005955	6670	6670	6670	6670	0
249	20250513	164700	258005955	6670	6670	6670	6670	0
250	20250513	164600	258005955	6670	6670	6670	6670	0
251	20250513	164500	258005955	6670	6670	6670	6670	0
252	20250513	164400	258005955	6670	6670	6670	6670	0
253	20250513	164300	258005955	6670	6670	6670	6670	0
254	20250513	164200	258005955	6670	6670	6670	6670	0
255	20250513	164100	258005955	6670	6670	6670	6670	0
256	20250513	164000	258005955	6670	6670	6670	6670	0
257	20250513	163900	258005955	6670	6670	6670	6670	0
258	20250513	163800	258005955	6670	6670	6670	6670	0
259	20250513	163700	258005955	6670	6670	6670	6670	0
260	20250513	163600	258005955	6670	6670	6670	6670	0
261	20250513	163500	258005955	6670	6670	6670	6670	0
262	20250513	163400	258005955	6670	6670	6670	6670	0
263	20250513	163300	258005955	6670	6670	6670	6670	0
264	20250513	163200	258005955	6670	6670	6670	6670	0
265	20250513	163100	258005955	6670	6670	6670	6670	0
266	20250513	163000	258005955	6670	6670	6670	6670	0
267	20250513	162900	258005955	6670	6670	6670	6670	0
268	20250513	162800	258005955	6670	6670	6670	6670	0
269	20250513	162700	258005955	6670	6670	6670	6670	0
270	20250513	162600	258005955	6670	6670	6670	6670	0
271	20250513	162500	258005955	6670	6670	6670	6670	0
272	20250513	162400	258005955	6670	6670	6670	6670	1216
273	20250513	162300	258005955	6670	6670	6670	6670	0
274	20250513	162200	258005955	6670	6670	6670	6670	0
275	20250513	162100	258005955	6670	6670	6670	6670	0
276	20250513	162000	258005955	6670	6670	6670	6670	0
277	20250513	161900	258005955	6670	6670	6670	6670	0
278	20250513	161800	258005955	6670	6670	6670	6670	0
279	20250513	161700	258005955	6670	6670	6670	6670	0
280	20250513	161600	258005955	6670	6670	6670	6670	0
281	20250513	161500	258005955	6670	6670	6670	6670	0
282	20250513	161400	258005955	6670	6670	6670	6670	0
283	20250513	161300	258005955	6670	6670	6670	6670	0
284	20250513	161200	258005955	6670	6670	6670	6670	0
285	20250513	161100	258005955	6670	6670	6670	6670	0
286	20250513	161000	258005955	6670	6670	6670	6670	0
287	20250513	160900	258005955	6670	6670	6670	6670	0
288	20250513	160800	258005955	6670	6670	6670	6670	0
289	20250513	160700	258005955	6670	6670	6670	6670	0
290	20250513	160600	258005955	6670	6670	6670	6670	0
291	20250513	160500	258005955	6670	6670	6670	6670	0
292	20250513	160400	258005955	6670	6670	6670	6670	0
293	20250513	160300	258005955	6670	6670	6670	6670	0
294	20250513	160200	258005955	6670	6670	6670	6670	0
295	20250513	160100	258005955	6670	6670	6670	6670	0
296	20250513	160000	258005955	6670	6670	6670	6670	0
297	20250513	155900	258005955	6670	6670	6670	6670	0
298	20250513	155800	258005955	6670	6670	6670	6670	0
299	20250513	155700	258005955	6670	6670	6670	6670	0
300	20250513	155600	258005955	6670	6670	6670	6670	0
301	20250513	155500	258005955	6670	6670	6670	6670	0
302	20250513	155400	258005955	6670	6670	6670	6670	1216
303	20250513	155300	258005955	6670	6670	6670	6670	0
304	20250513	155200	258005955	6670	6670	6670	6670	0
305	20250513	155100	258005955	6670	6670	6670	6670	0
306	20250513	155000	258005955	6670	6670	6670	6670	0
307	20250513	154900	258005955	6670	6670	6670	6670	0
308	20250513	154800	258005955	6670	6670	6670	6670	0
309	20250513	154700	258005955	6670	6670	6670	6670	0
310	20250513	154600	258005955	6670	6670	6670	6670	0
311	20250513	154500	258005955	6670	6670	6670	6670	0
312	20250513	154400	258005955	6670	6670	6670	6670	0
313	20250513	154300	258005955	6670	6670	6670	6670	0
314	20250513	154200	258005955	6670	6670	6670	6670	0
315	20250513	154100	258005955	6670	6670	6670	6670	0
316	20250513	154000	258005955	6670	6670	6670	6670	0
317	20250513	153900	258005955	6670	6670	6670	6670	0
318	20250513	153800	258005955	6670	6670	6670	6670	0
319	20250513	153700	258005955	6670	6670	6670	6670	0
320	20250513	153600	258005955	6670	6670	6670	6670	0
321	20250513	153500	258005955	6670	6670	6670	6670	0
322	20250513	153400	258005955	6670	6670	6670	6670	0
323	20250513	153300	258005955	6670	6670	6670	6670	0
324	20250513	153200	258005955	6670	6670	6670	6670	0
325	20250513	153100	258005955	6670	6670	6670	6670	0
326	20250513	153000	258005955	6670	6670	6670	6670	1216
327	20250513	152900	249895235	6630	6630	6630	6630	0
328	20250513	152800	249895235	6630	6630	6630	6630	0
329	20250513	152700	249895235	6630	6630	6630	6630	0
330	20250513	152600	249895235	6630	6630	6630	6630	0
331	20250513	152500	249895235	6630	6630	6630	6630	0
332	20250513	152400	249895235	6630	6630	6630	6630	0
333	20250513	152300	249895235	6630	6630	6630	6630	0
334	20250513	152200	249895235	6630	6630	6630	6630	0
335	20250513	152100	249895235	6630	6630	6630	6630	0
336	20250513	152000	249895235	6630	6630	6630	6630	0
337	20250513	151900	249895235	6630	6640	6640	6620	405
338	20250513	151800	247207905	6620	6620	6620	6620	0
339	20250513	151700	247207905	6620	6620	6620	6620	0
340	20250513	151600	247207905	6620	6620	6620	6620	1
341	20250513	151500	247201285	6620	6620	6620	6620	0
342	20250513	151400	247201285	6620	6620	6620	6620	0
343	20250513	151300	247201285	6620	6620	6620	6620	0
344	20250513	151200	247201285	6620	6630	6640	6620	419
345	20250513	151100	244426095	6640	6640	6640	6640	0
346	20250513	151000	244426095	6640	6640	6640	6640	10
347	20250513	150900	244359695	6640	6650	6650	6640	654
348	20250513	150800	240012035	6650	6650	6650	6650	0
349	20250513	150700	240012035	6650	6650	6650	6650	0
350	20250513	150600	240012035	6650	6650	6650	6650	0
351	20250513	150500	240012035	6650	6650	6650	6650	100
352	20250513	150400	239347035	6650	6640	6650	6640	303
353	20250513	150300	237332295	6640	6640	6640	6640	0
354	20250513	150200	237332295	6640	6640	6640	6640	20
355	20250513	150100	237199495	6640	6640	6640	6640	0
356	20250513	150000	237199495	6640	6640	6640	6640	0
357	20250513	145900	237199495	6640	6640	6640	6640	0
358	20250513	145800	237199495	6640	6640	6640	6640	0
359	20250513	145700	237199495	6640	6640	6640	6640	0
360	20250513	145600	237199495	6640	6640	6640	6640	10
361	20250513	145500	237133095	6640	6640	6640	6640	0
362	20250513	145400	237133095	6640	6640	6640	6640	0
363	20250513	145300	237133095	6640	6640	6640	6640	18
364	20250513	145200	237013575	6620	6620	6620	6620	0
365	20250513	145100	237013575	6620	6620	6620	6620	0
366	20250513	145000	237013575	6620	6620	6620	6620	0
367	20250513	144900	237013575	6620	6620	6620	6620	0
368	20250513	144800	237013575	6620	6620	6620	6620	0
369	20250513	144700	237013575	6620	6620	6620	6620	0
370	20250513	144600	237013575	6620	6620	6620	6620	0
371	20250513	144500	237013575	6620	6620	6620	6620	0
372	20250513	144400	237013575	6620	6620	6620	6620	0
373	20250513	144300	237013575	6620	6620	6620	6620	0
374	20250513	144200	237013575	6620	6620	6620	6620	0
375	20250513	144100	237013575	6620	6620	6620	6620	0
376	20250513	144000	237013575	6620	6620	6620	6620	0
377	20250513	143900	237013575	6620	6630	6630	6620	213
378	20250513	143800	235601405	6630	6630	6630	6630	0
379	20250513	143700	235601405	6630	6630	6630	6630	0
380	20250513	143600	235601405	6630	6630	6630	6630	0
381	20250513	143500	235601405	6630	6630	6630	6630	0
382	20250513	143400	235601405	6630	6630	6630	6630	0
383	20250513	143300	235601405	6630	6630	6630	6630	0
384	20250513	143200	235601405	6630	6630	6630	6630	7
385	20250513	143100	235554995	6630	6630	6630	6630	10
386	20250513	143000	235488695	6630	6630	6630	6630	0
387	20250513	142900	235488695	6630	6630	6630	6630	10
388	20250513	142800	235422395	6630	6630	6630	6630	58
389	20250513	142700	235037855	6630	6630	6630	6630	0
390	20250513	142600	235037855	6630	6630	6630	6630	30
391	20250513	142500	234838955	6630	6630	6630	6630	0
392	20250513	142400	234838955	6630	6630	6630	6630	20
393	20250513	142300	234706355	6610	6610	6610	6610	0
394	20250513	142200	234706355	6610	6610	6610	6610	0
395	20250513	142100	234706355	6610	6610	6610	6610	0
396	20250513	142000	234706355	6610	6610	6610	6610	0
397	20250513	141900	234706355	6610	6610	6610	6610	0
398	20250513	141800	234706355	6610	6610	6610	6610	0
399	20250513	141700	234706355	6610	6610	6610	6610	0
400	20250513	141600	234706355	6610	6610	6610	6610	1
401	20250513	141500	234699745	6620	6620	6620	6620	0
402	20250513	141400	234699745	6620	6620	6620	6620	0
403	20250513	141300	234699745	6620	6620	6620	6620	0
404	20250513	141200	234699745	6620	6620	6620	6620	0
405	20250513	141100	234699745	6620	6620	6620	6620	253
406	20250513	141000	233024885	6630	6630	6630	6630	0
407	20250513	140900	233024885	6630	6630	6630	6630	2
408	20250513	140800	233011625	6630	6630	6630	6630	0
409	20250513	140700	233011625	6630	6630	6630	6630	0
410	20250513	140600	233011625	6630	6630	6630	6630	0
411	20250513	140500	233011625	6630	6630	6630	6630	10
412	20250513	140400	232945325	6630	6630	6630	6630	0
413	20250513	140300	232945325	6630	6630	6630	6630	0
414	20250513	140200	232945325	6630	6630	6630	6630	0
415	20250513	140100	232945325	6630	6630	6630	6630	5
416	20250513	140000	232912175	6630	6630	6630	6630	6
417	20250513	135900	232872395	6640	6630	6640	6630	104
418	20250513	135800	232182855	6610	6610	6610	6610	0
419	20250513	135700	232182855	6610	6610	6610	6610	0
420	20250513	135600	232182855	6610	6610	6610	6610	0
421	20250513	135500	232182855	6610	6610	6610	6610	50
422	20250513	135400	231852355	6620	6620	6620	6620	200
423	20250513	135300	230528355	6620	6620	6620	6620	182
424	20250513	135200	229323515	6610	6590	6610	6590	1080
425	20250513	135100	222198295	6580	6590	6590	6580	152
426	20250513	135000	221198115	6590	6590	6590	6590	255
427	20250513	134900	219517665	6590	6590	6590	6590	0
428	20250513	134800	219517665	6590	6590	6590	6590	21
429	20250513	134700	219379275	6580	6580	6580	6580	20
430	20250513	134600	219247675	6590	6590	6590	6590	0
431	20250513	134500	219247675	6590	6590	6590	6590	10
432	20250513	134400	219181775	6590	6590	6590	6590	0
433	20250513	134300	219181775	6590	6590	6590	6590	0
434	20250513	134200	219181775	6590	6590	6590	6590	0
435	20250513	134100	219181775	6590	6590	6590	6590	0
436	20250513	134000	219181775	6590	6590	6590	6590	40
437	20250513	133900	218918175	6590	6590	6590	6590	0
438	20250513	133800	218918175	6590	6590	6590	6590	10
439	20250513	133700	218852275	6590	6590	6590	6590	50
440	20250513	133600	218522775	6590	6590	6590	6590	0
441	20250513	133500	218522775	6590	6590	6590	6590	0
442	20250513	133400	218522775	6590	6590	6590	6590	90
443	20250513	133300	217929675	6580	6580	6580	6580	0
444	20250513	133200	217929675	6580	6580	6580	6580	204
445	20250513	133100	216587355	6580	6580	6580	6580	1
446	20250513	133000	216580775	6590	6590	6590	6590	0
447	20250513	132900	216580775	6590	6590	6590	6590	0
448	20250513	132800	216580775	6590	6580	6590	6580	21
449	20250513	132700	216442545	6580	6580	6580	6580	10
450	20250513	132600	216376745	6580	6580	6580	6580	99
451	20250513	132500	215725325	6580	6580	6580	6580	0
452	20250513	132400	215725325	6580	6580	6580	6580	197
453	20250513	132300	214429065	6580	6580	6580	6580	0
454	20250513	132200	214429065	6580	6580	6580	6580	1
455	20250513	132100	214422485	6570	6570	6570	6570	0
456	20250513	132000	214422485	6570	6570	6570	6570	28
457	20250513	131900	214238525	6550	6570	6570	6550	2
458	20250513	131800	214225405	6550	6570	6570	6550	250
459	20250513	131700	212585105	6580	6580	6580	6580	0
460	20250513	131600	212585105	6580	6580	6580	6580	0
461	20250513	131500	212585105	6580	6580	6580	6580	3
462	20250513	131400	212565365	6580	6580	6580	6580	0
463	20250513	131300	212565365	6580	6580	6580	6580	0
464	20250513	131200	212565365	6580	6580	6580	6580	0
465	20250513	131100	212565365	6580	6580	6580	6580	0
466	20250513	131000	212565365	6580	6580	6580	6580	0
467	20250513	130900	212565365	6580	6580	6580	6580	0
468	20250513	130800	212565365	6580	6580	6580	6580	10
469	20250513	130700	212499565	6550	6550	6550	6550	0
470	20250513	130600	212499565	6550	6580	6580	6550	1610
471	20250513	130500	201953525	6580	6580	6580	6580	10
472	20250513	130400	201887725	6550	6590	6590	6550	1718
473	20250513	130300	190615665	6610	6600	6610	6600	148
474	20250513	130200	189637685	6600	6600	6600	6600	18
475	20250513	130100	189518885	6610	6610	6610	6610	0
476	20250513	130000	189518885	6610	6610	6610	6610	0
477	20250513	125900	189518885	6610	6610	6610	6610	0
478	20250513	125800	189518885	6610	6610	6610	6610	0
479	20250513	125700	189518885	6610	6610	6610	6610	0
480	20250513	125600	189518885	6610	6610	6610	6610	3
481	20250513	125500	189499055	6610	6610	6610	6610	0
482	20250513	125400	189499055	6610	6610	6610	6610	1
483	20250513	125300	189492445	6550	6580	6580	6550	979
484	20250513	125200	183076495	6610	6610	6610	6610	10
485	20250513	125100	183010395	6610	6610	6610	6610	500
486	20250513	125000	179705395	6630	6600	6630	6560	2010
487	20250513	124900	166495545	6600	6600	6600	6600	50
488	20250513	124800	166165545	6600	6600	6600	6600	99
489	20250513	124700	165512145	6630	6630	6630	6630	1
490	20250513	124600	165505515	6600	6600	6600	6600	0
491	20250513	124500	165505515	6600	6600	6600	6600	0
492	20250513	124400	165505515	6600	6600	6600	6600	10
493	20250513	124300	165439515	6600	6610	6630	6600	153
494	20250513	124200	164429235	6640	6640	6640	6640	0
495	20250513	124100	164429235	6640	6640	6640	6640	0
496	20250513	124000	164429235	6640	6640	6640	6640	0
497	20250513	123900	164429235	6640	6640	6640	6640	0
498	20250513	123800	164429235	6640	6640	6640	6640	0
499	20250513	123700	164429235	6640	6610	6640	6600	215
500	20250513	123600	163008935	6640	6640	6640	6640	0
501	20250513	123500	163008935	6640	6640	6640	6640	0
502	20250513	123400	163008935	6640	6640	6640	6640	52
503	20250513	123300	162663655	6640	6640	6640	6640	62
504	20250513	123200	162251975	6600	6630	6630	6600	256
505	20250513	123100	160560145	6630	6630	6630	6630	3
506	20250513	123000	160540255	6630	6630	6630	6630	10
507	20250513	122900	160473955	6640	6640	6640	6640	0
508	20250513	122800	160473955	6640	6640	6640	6640	0
509	20250513	122700	160473955	6640	6630	6640	6620	150
510	20250513	122600	159479865	6630	6630	6630	6630	5
511	20250513	122500	159446715	6640	6640	6640	6640	36
512	20250513	122400	159207675	6640	6640	6640	6640	0
513	20250513	122300	159207675	6640	6640	6640	6640	1
514	20250513	122200	159201035	6630	6640	6640	6630	500
515	20250513	122100	155882035	6630	6630	6630	6630	200
516	20250513	122000	154556035	6630	6630	6630	6630	0
517	20250513	121900	154556035	6630	6630	6630	6630	0
518	20250513	121800	154556035	6630	6630	6630	6630	0
519	20250513	121700	154556035	6630	6630	6630	6630	0
520	20250513	121600	154556035	6630	6630	6630	6630	0
521	20250513	121500	154556035	6630	6630	6630	6630	0
522	20250513	121400	154556035	6630	6630	6630	6630	0
523	20250513	121300	154556035	6630	6630	6630	6630	0
524	20250513	121200	154556035	6630	6630	6630	6630	64
525	20250513	121100	154131715	6620	6620	6620	6620	87
526	20250513	121000	153555775	6620	6610	6620	6610	147
527	20250513	120900	152584005	6610	6640	6640	6610	2
528	20250513	120800	152570755	6630	6630	6630	6630	0
529	20250513	120700	152570755	6630	6630	6630	6630	10
530	20250513	120600	152504455	6630	6640	6640	6630	20
531	20250513	120500	152371755	6640	6640	6640	6640	0
532	20250513	120400	152371755	6640	6640	6640	6640	500
533	20250513	120300	149051755	6640	6630	6640	6630	500
534	20250513	120200	145731905	6630	6630	6630	6630	0
535	20250513	120100	145731905	6630	6630	6630	6630	0
536	20250513	120000	145731905	6630	6630	6630	6630	0
537	20250513	115900	145731905	6630	6630	6630	6630	10
538	20250513	115800	145665605	6630	6630	6630	6630	10
539	20250513	115700	145599305	6590	6590	6590	6590	75
540	20250513	115600	145105055	6590	6610	6610	6590	587
541	20250513	115500	141228885	6630	6630	6630	6630	0
542	20250513	115400	141228885	6630	6630	6630	6630	1
543	20250513	115300	141222255	6630	6630	6630	6630	97
544	20250513	115200	140579145	6640	6640	6640	6640	0
545	20250513	115100	140579145	6640	6640	6640	6640	0
546	20250513	115000	140579145	6640	6640	6640	6640	0
547	20250513	114900	140579145	6640	6640	6640	6640	83
548	20250513	114800	140028025	6640	6640	6640	6640	0
549	20250513	114700	140028025	6640	6640	6640	6640	0
550	20250513	114600	140028025	6640	6640	6640	6640	0
551	20250513	114500	140028025	6640	6640	6640	6640	0
552	20250513	114400	140028025	6640	6640	6640	6640	0
553	20250513	114300	140028025	6640	6640	6640	6640	19
554	20250513	114200	139901865	6610	6610	6610	6610	0
555	20250513	114100	139901865	6610	6610	6610	6610	0
556	20250513	114000	139901865	6610	6640	6640	6610	353
557	20250513	113900	137566985	6620	6620	6620	6620	0
558	20250513	113800	137566985	6620	6620	6620	6620	18
559	20250513	113700	137447825	6620	6620	6620	6620	0
560	20250513	113600	137447825	6620	6620	6620	6620	0
561	20250513	113500	137447825	6620	6640	6640	6620	800
562	20250513	113400	132145205	6680	6680	6680	6680	0
563	20250513	113300	132145205	6680	6680	6680	6680	0
564	20250513	113200	132145205	6680	6680	6680	6680	0
565	20250513	113100	132145205	6680	6680	6680	6680	0
566	20250513	113000	132145205	6680	6680	6680	6680	0
567	20250513	112900	132145205	6680	6680	6680	6680	1
568	20250513	112800	132138525	6640	6650	6650	6640	250
569	20250513	112700	130477105	6650	6650	6650	6650	0
570	20250513	112600	130477105	6650	6650	6650	6650	0
571	20250513	112500	130477105	6650	6650	6650	6650	0
572	20250513	112400	130477105	6650	6650	6650	6650	0
573	20250513	112300	130477105	6650	6650	6650	6650	0
574	20250513	112200	130477105	6650	6650	6650	6650	0
575	20250513	112100	130477105	6650	6650	6650	6650	0
576	20250513	112000	130477105	6650	6660	6660	6650	149
577	20250513	111900	129485855	6660	6660	6660	6660	46
578	20250513	111800	129179495	6690	6690	6690	6690	0
579	20250513	111700	129179495	6690	6690	6690	6690	0
580	20250513	111600	129179495	6690	6690	6690	6690	13
581	20250513	111500	129092525	6660	6660	6660	6660	20
582	20250513	111400	128959325	6690	6690	6690	6690	0
583	20250513	111300	128959325	6690	6690	6690	6690	0
584	20250513	111200	128959325	6690	6690	6690	6690	1
585	20250513	111100	128952635	6650	6680	6680	6650	356
586	20250513	111000	126579175	6700	6700	6700	6700	0
587	20250513	110900	126579175	6700	6700	6700	6700	0
588	20250513	110800	126579175	6700	6710	6710	6700	6
589	20250513	110700	126538965	6670	6670	6670	6670	0
590	20250513	110600	126538965	6670	6670	6670	6670	0
591	20250513	110500	126538965	6670	6670	6670	6670	0
592	20250513	110400	126538965	6670	6670	6670	6670	0
593	20250513	110300	126538965	6670	6670	6670	6670	0
594	20250513	110200	126538965	6670	6690	6720	6670	715
595	20250513	110100	121766045	6640	6640	6640	6640	0
596	20250513	110000	121766045	6640	6640	6640	6640	0
597	20250513	105900	121766045	6640	6690	6690	6640	15
598	20250513	105800	121666395	6640	6640	6640	6640	14
599	20250513	105700	121573435	6640	6640	6640	6640	40
600	20250513	105600	121307835	6650	6650	6650	6650	0
601	20250513	105500	121307835	6650	6650	6650	6650	76
602	20250513	105400	120802435	6650	6650	6650	6650	415
603	20250513	105300	118042685	6660	6670	6670	6660	80
604	20250513	105200	117509355	6670	6670	6670	6670	44
605	20250513	105100	117215875	6680	6680	6680	6680	0
606	20250513	105000	117215875	6680	6680	6680	6680	0
607	20250513	104900	117215875	6680	6680	6680	6680	0
608	20250513	104800	117215875	6680	6680	6680	6680	0
609	20250513	104700	117215875	6680	6680	6680	6680	198
610	20250513	104600	115893235	6680	6680	6680	6680	0
611	20250513	104500	115893235	6680	6680	6680	6680	0
612	20250513	104400	115893235	6680	6680	6680	6680	0
613	20250513	104300	115893235	6680	6680	6680	6680	6
614	20250513	104200	115853155	6680	6680	6680	6680	0
615	20250513	104100	115853155	6680	6680	6680	6680	0
616	20250513	104000	115853155	6680	6680	6680	6680	11
617	20250513	103900	115779675	6650	6660	6660	6650	64
618	20250513	103800	115353545	6660	6660	6660	6660	0
619	20250513	103700	115353545	6660	6660	6660	6660	57
620	20250513	103600	114973925	6690	6670	6690	6660	135
621	20250513	103500	114073815	6690	6690	6690	6690	6
622	20250513	103400	114033675	6660	6660	6660	6660	0
623	20250513	103300	114033675	6660	6660	6660	6660	0
624	20250513	103200	114033675	6660	6660	6660	6660	0
625	20250513	103100	114033675	6660	6680	6680	6660	87
626	20250513	103000	113452715	6670	6670	6670	6670	4
627	20250513	102900	113426035	6690	6690	6690	6690	0
628	20250513	102800	113426035	6690	6690	6690	6690	0
629	20250513	102700	113426035	6690	6690	6690	6690	76
630	20250513	102600	112917595	6690	6690	6690	6690	2
631	20250513	102500	112904215	6660	6660	6660	6660	0
632	20250513	102400	112904215	6660	6660	6660	6660	8
633	20250513	102300	112850935	6660	6670	6670	6660	300
634	20250513	102200	110851985	6690	6690	6690	6690	0
635	20250513	102100	110851985	6690	6690	6690	6690	0
636	20250513	102000	110851985	6690	6690	6690	6690	0
637	20250513	101900	110851985	6690	6690	6690	6690	0
638	20250513	101800	110851985	6690	6690	6690	6690	0
639	20250513	101700	110851985	6690	6690	6690	6690	0
640	20250513	101600	110851985	6690	6690	6690	6690	0
641	20250513	101500	110851985	6690	6690	6690	6690	56
642	20250513	101400	110477345	6680	6680	6680	6680	0
643	20250513	101300	110477345	6680	6680	6680	6680	0
644	20250513	101200	110477345	6680	6680	6680	6680	0
645	20250513	101100	110477345	6680	6680	6680	6680	0
646	20250513	101000	110477345	6680	6695	6695	6680	129
647	20250513	100900	109615130	6700	6700	6700	6700	34
648	20250513	100800	109387330	6700	6700	6700	6700	0
649	20250513	100700	109387330	6700	6700	6700	6700	2
650	20250513	100600	109373930	6700	6700	6700	6700	0
651	20250513	100500	109373930	6700	6700	6700	6700	0
652	20250513	100400	109373930	6700	6700	6700	6700	0
653	20250513	100300	109373930	6700	6690	6700	6690	100
654	20250513	100200	108704430	6690	6690	6690	6690	133
655	20250513	100100	107814660	6680	6680	6680	6680	87
656	20250513	100000	107233500	6680	6680	6680	6680	0
657	20250513	095900	107233500	6680	6680	6680	6680	0
658	20250513	095800	107233500	6680	6680	6680	6680	0
659	20250513	095700	107233500	6680	6680	6680	6680	0
660	20250513	095600	107233500	6680	6680	6680	6680	0
661	20250513	095500	107233500	6680	6660	6680	6660	29
662	20250513	095400	107040300	6660	6660	6660	6660	270
663	20250513	095300	105242100	6600	6620	6620	6600	200
664	20250513	095200	103920320	6620	6640	6640	6620	700
665	20250513	095100	99277260	6680	6660	6680	6660	39
666	20250513	095000	99017090	6660	6660	6660	6660	3
667	20250513	094900	98997110	6660	6660	6660	6660	0
668	20250513	094800	98997110	6660	6660	6660	6660	182
669	20250513	094700	97784990	6720	6720	6720	6720	0
670	20250513	094600	97784990	6720	6660	6720	6660	250
671	20250513	094500	96108550	6650	6650	6650	6650	1
672	20250513	094400	96101900	6620	6630	6660	6560	1164
673	20250513	094300	88433500	6630	6620	6630	6620	4
674	20250513	094200	88407000	6620	6580	6620	6560	569
675	20250513	094100	84669300	6660	6640	6660	6640	5
676	20250513	094000	84636050	6520	6680	6680	6520	2000
677	20250513	093900	71399220	6720	6720	6720	6720	100
678	20250513	093800	70727220	6720	6690	6720	6690	60
679	20250513	093700	70324570	6690	6700	6700	6690	41
680	20250513	093600	70050270	6720	6720	6720	6720	1
681	20250513	093500	70043550	6700	6700	6700	6700	39
682	20250513	093400	69782250	6720	6700	6720	6700	274
683	20250513	093300	67945550	6700	6730	6730	6700	1896
684	20250513	093200	55232200	6730	6750	6750	6730	66
685	20250513	093100	54787120	6750	6750	6750	6750	11
686	20250513	093000	54712870	6750	6780	6780	6740	614
687	20250513	092900	50562960	6810	6810	6810	6810	20
688	20250513	092800	50426760	6810	6810	6810	6810	18
689	20250513	092700	50304180	6810	6810	6810	6810	27
690	20250513	092600	50120310	6810	6810	6810	6810	10
691	20250513	092500	50052210	6810	6810	6810	6810	0
692	20250513	092400	50052210	6810	6810	6810	6810	0
693	20250513	092300	50052210	6810	6810	6810	6790	661
694	20250513	092200	45562420	6810	6810	6810	6810	3
695	20250513	092100	45541990	6830	6830	6830	6830	2
696	20250513	092000	45528330	6850	6840	6850	6840	9
697	20250513	091900	45466720	6850	6800	6850	6800	311
698	20250513	091800	43343640	6800	6800	6800	6800	40
699	20250513	091700	43071640	6800	6790	6800	6790	500
700	20250513	091600	39671710	6780	6780	6780	6780	35
701	20250513	091500	39434410	6780	6760	6780	6760	50
702	20250513	091400	39096110	6750	6740	6750	6740	31
703	20250513	091300	38886890	6740	6740	6740	6740	0
704	20250513	091200	38886890	6740	6730	6740	6730	100
705	20250513	091100	38212900	6720	6720	6720	6720	160
706	20250513	091000	37137700	6720	6720	6720	6700	470
707	20250513	090900	33980790	6720	6730	6730	6720	1200
708	20250513	090800	25913350	6760	6730	6760	6730	54
709	20250513	090700	25549900	6730	6760	6760	6730	1100
710	20250513	090600	18143900	6760	6760	6760	6760	0
711	20250513	090500	18143900	6760	6760	6760	6760	10
712	20250513	090400	18076300	6760	6760	6760	6760	0
713	20250513	090300	18076300	6760	6760	6760	6760	60
714	20250513	090200	17670700	6740	6790	6800	6740	1225
715	20250513	090100	9395700	6790	6790	6790	6790	50
716	20250513	090000	9056200	6790	6790	6800	6750	1334