KissMeData/418550/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	211700	950821105	9550	9550	9550	9550	3914
3	20250513	211600	950821105	9550	9550	9550	9550	0
4	20250513	211500	950821105	9550	9550	9550	9550	0
5	20250513	211400	950821105	9550	9550	9550	9550	0
6	20250513	211300	950821105	9550	9550	9550	9550	0
7	20250513	211200	950821105	9550	9550	9550	9550	0
8	20250513	211100	950821105	9550	9550	9550	9550	0
9	20250513	211000	950821105	9550	9550	9550	9550	0
10	20250513	210900	950821105	9550	9550	9550	9550	0
11	20250513	210800	950821105	9550	9550	9550	9550	0
12	20250513	210700	950821105	9550	9550	9550	9550	0
13	20250513	210600	950821105	9550	9550	9550	9550	0
14	20250513	210500	950821105	9550	9550	9550	9550	0
15	20250513	210400	950821105	9550	9550	9550	9550	0
16	20250513	210300	950821105	9550	9550	9550	9550	0
17	20250513	210200	950821105	9550	9550	9550	9550	0
18	20250513	210100	950821105	9550	9550	9550	9550	0
19	20250513	210000	950821105	9550	9550	9550	9550	0
20	20250513	205900	950821105	9550	9550	9550	9550	0
21	20250513	205800	950821105	9550	9550	9550	9550	0
22	20250513	205700	950821105	9550	9550	9550	9550	0
23	20250513	205600	950821105	9550	9550	9550	9550	0
24	20250513	205500	950821105	9550	9550	9550	9550	0
25	20250513	205400	950821105	9550	9550	9550	9550	0
26	20250513	205300	950821105	9550	9550	9550	9550	0
27	20250513	205200	950821105	9550	9550	9550	9550	0
28	20250513	205100	950821105	9550	9550	9550	9550	0
29	20250513	205000	950821105	9550	9550	9550	9550	0
30	20250513	204900	950821105	9550	9550	9550	9550	0
31	20250513	204800	950821105	9550	9550	9550	9550	0
32	20250513	204700	950821105	9550	9550	9550	9550	3914
33	20250513	204600	950821105	9550	9550	9550	9550	0
34	20250513	204500	950821105	9550	9550	9550	9550	0
35	20250513	204400	950821105	9550	9550	9550	9550	0
36	20250513	204300	950821105	9550	9550	9550	9550	0
37	20250513	204200	950821105	9550	9550	9550	9550	0
38	20250513	204100	950821105	9550	9550	9550	9550	0
39	20250513	204000	950821105	9550	9550	9550	9550	0
40	20250513	203900	950821105	9550	9550	9550	9550	0
41	20250513	203800	950821105	9550	9550	9550	9550	0
42	20250513	203700	950821105	9550	9550	9550	9550	0
43	20250513	203600	950821105	9550	9550	9550	9550	0
44	20250513	203500	950821105	9550	9550	9550	9550	0
45	20250513	203400	950821105	9550	9550	9550	9550	0
46	20250513	203300	950821105	9550	9550	9550	9550	0
47	20250513	203200	950821105	9550	9550	9550	9550	0
48	20250513	203100	950821105	9550	9550	9550	9550	0
49	20250513	203000	950821105	9550	9550	9550	9550	0
50	20250513	202900	950821105	9550	9550	9550	9550	0
51	20250513	202800	950821105	9550	9550	9550	9550	0
52	20250513	202700	950821105	9550	9550	9550	9550	0
53	20250513	202600	950821105	9550	9550	9550	9550	0
54	20250513	202500	950821105	9550	9550	9550	9550	0
55	20250513	202400	950821105	9550	9550	9550	9550	0
56	20250513	202300	950821105	9550	9550	9550	9550	0
57	20250513	202200	950821105	9550	9550	9550	9550	0
58	20250513	202100	950821105	9550	9550	9550	9550	0
59	20250513	202000	950821105	9550	9550	9550	9550	0
60	20250513	201900	950821105	9550	9550	9550	9550	0
61	20250513	201800	950821105	9550	9550	9550	9550	0
62	20250513	201700	950821105	9550	9550	9550	9550	3914
63	20250513	201600	950821105	9550	9550	9550	9550	0
64	20250513	201500	950821105	9550	9550	9550	9550	0
65	20250513	201400	950821105	9550	9550	9550	9550	0
66	20250513	201300	950821105	9550	9550	9550	9550	0
67	20250513	201200	950821105	9550	9550	9550	9550	0
68	20250513	201100	950821105	9550	9550	9550	9550	0
69	20250513	201000	950821105	9550	9550	9550	9550	0
70	20250513	200900	950821105	9550	9550	9550	9550	0
71	20250513	200800	950821105	9550	9550	9550	9550	0
72	20250513	200700	950821105	9550	9550	9550	9550	0
73	20250513	200600	950821105	9550	9550	9550	9550	0
74	20250513	200500	950821105	9550	9550	9550	9550	0
75	20250513	200400	950821105	9550	9550	9550	9550	0
76	20250513	200300	950821105	9550	9550	9550	9550	0
77	20250513	200200	950821105	9550	9550	9550	9550	0
78	20250513	200100	950821105	9550	9550	9550	9550	0
79	20250513	200000	950821105	9550	9550	9550	9550	0
80	20250513	195900	950821105	9550	9550	9550	9550	0
81	20250513	195800	950821105	9550	9550	9550	9550	0
82	20250513	195700	950821105	9550	9550	9550	9550	0
83	20250513	195600	950821105	9550	9550	9550	9550	0
84	20250513	195500	950821105	9550	9550	9550	9550	0
85	20250513	195400	950821105	9550	9550	9550	9550	0
86	20250513	195300	950821105	9550	9550	9550	9550	0
87	20250513	195200	950821105	9550	9550	9550	9550	0
88	20250513	195100	950821105	9550	9550	9550	9550	0
89	20250513	195000	950821105	9550	9550	9550	9550	0
90	20250513	194900	950821105	9550	9550	9550	9550	0
91	20250513	194800	950821105	9550	9550	9550	9550	0
92	20250513	194700	950821105	9550	9550	9550	9550	3914
93	20250513	194600	950821105	9550	9550	9550	9550	0
94	20250513	194500	950821105	9550	9550	9550	9550	0
95	20250513	194400	950821105	9550	9550	9550	9550	0
96	20250513	194300	950821105	9550	9550	9550	9550	0
97	20250513	194200	950821105	9550	9550	9550	9550	0
98	20250513	194100	950821105	9550	9550	9550	9550	0
99	20250513	194000	950821105	9550	9550	9550	9550	0
100	20250513	193900	950821105	9550	9550	9550	9550	0
101	20250513	193800	950821105	9550	9550	9550	9550	0
102	20250513	193700	950821105	9550	9550	9550	9550	0
103	20250513	193600	950821105	9550	9550	9550	9550	0
104	20250513	193500	950821105	9550	9550	9550	9550	0
105	20250513	193400	950821105	9550	9550	9550	9550	0
106	20250513	193300	950821105	9550	9550	9550	9550	0
107	20250513	193200	950821105	9550	9550	9550	9550	0
108	20250513	193100	950821105	9550	9550	9550	9550	0
109	20250513	193000	950821105	9550	9550	9550	9550	0
110	20250513	192900	950821105	9550	9550	9550	9550	0
111	20250513	192800	950821105	9550	9550	9550	9550	0
112	20250513	192700	950821105	9550	9550	9550	9550	0
113	20250513	192600	950821105	9550	9550	9550	9550	0
114	20250513	192500	950821105	9550	9550	9550	9550	0
115	20250513	192400	950821105	9550	9550	9550	9550	0
116	20250513	192300	950821105	9550	9550	9550	9550	0
117	20250513	192200	950821105	9550	9550	9550	9550	0
118	20250513	192100	950821105	9550	9550	9550	9550	0
119	20250513	192000	950821105	9550	9550	9550	9550	0
120	20250513	191900	950821105	9550	9550	9550	9550	0
121	20250513	191800	950821105	9550	9550	9550	9550	0
122	20250513	191700	950821105	9550	9550	9550	9550	3914
123	20250513	191600	950821105	9550	9550	9550	9550	0
124	20250513	191500	950821105	9550	9550	9550	9550	0
125	20250513	191400	950821105	9550	9550	9550	9550	0
126	20250513	191300	950821105	9550	9550	9550	9550	0
127	20250513	191200	950821105	9550	9550	9550	9550	0
128	20250513	191100	950821105	9550	9550	9550	9550	0
129	20250513	191000	950821105	9550	9550	9550	9550	0
130	20250513	190900	950821105	9550	9550	9550	9550	0
131	20250513	190800	950821105	9550	9550	9550	9550	0
132	20250513	190700	950821105	9550	9550	9550	9550	0
133	20250513	190600	950821105	9550	9550	9550	9550	0
134	20250513	190500	950821105	9550	9550	9550	9550	0
135	20250513	190400	950821105	9550	9550	9550	9550	0
136	20250513	190300	950821105	9550	9550	9550	9550	0
137	20250513	190200	950821105	9550	9550	9550	9550	0
138	20250513	190100	950821105	9550	9550	9550	9550	0
139	20250513	190000	950821105	9550	9550	9550	9550	0
140	20250513	185900	950821105	9550	9550	9550	9550	0
141	20250513	185800	950821105	9550	9550	9550	9550	0
142	20250513	185700	950821105	9550	9550	9550	9550	0
143	20250513	185600	950821105	9550	9550	9550	9550	0
144	20250513	185500	950821105	9550	9550	9550	9550	0
145	20250513	185400	950821105	9550	9550	9550	9550	0
146	20250513	185300	950821105	9550	9550	9550	9550	0
147	20250513	185200	950821105	9550	9550	9550	9550	0
148	20250513	185100	950821105	9550	9550	9550	9550	0
149	20250513	185000	950821105	9550	9550	9550	9550	0
150	20250513	184900	950821105	9550	9550	9550	9550	0
151	20250513	184800	950821105	9550	9550	9550	9550	0
152	20250513	184700	950821105	9550	9550	9550	9550	3914
153	20250513	184600	950821105	9550	9550	9550	9550	0
154	20250513	184500	950821105	9550	9550	9550	9550	0
155	20250513	184400	950821105	9550	9550	9550	9550	0
156	20250513	184300	950821105	9550	9550	9550	9550	0
157	20250513	184200	950821105	9550	9550	9550	9550	0
158	20250513	184100	950821105	9550	9550	9550	9550	0
159	20250513	184000	950821105	9550	9550	9550	9550	0
160	20250513	183900	950821105	9550	9550	9550	9550	0
161	20250513	183800	950821105	9550	9550	9550	9550	0
162	20250513	183700	950821105	9550	9550	9550	9550	0
163	20250513	183600	950821105	9550	9550	9550	9550	0
164	20250513	183500	950821105	9550	9550	9550	9550	0
165	20250513	183400	950821105	9550	9550	9550	9550	0
166	20250513	183300	950821105	9550	9550	9550	9550	0
167	20250513	183200	950821105	9550	9550	9550	9550	0
168	20250513	183100	950821105	9550	9550	9550	9550	0
169	20250513	183000	950821105	9550	9550	9550	9550	0
170	20250513	182900	950821105	9550	9550	9550	9550	0
171	20250513	182800	950821105	9550	9550	9550	9550	0
172	20250513	182700	950821105	9550	9550	9550	9550	0
173	20250513	182600	950821105	9550	9550	9550	9550	0
174	20250513	182500	950821105	9550	9550	9550	9550	0
175	20250513	182400	950821105	9550	9550	9550	9550	0
176	20250513	182300	950821105	9550	9550	9550	9550	0
177	20250513	182200	950821105	9550	9550	9550	9550	0
178	20250513	182100	950821105	9550	9550	9550	9550	0
179	20250513	182000	950821105	9550	9550	9550	9550	0
180	20250513	181900	950821105	9550	9550	9550	9550	0
181	20250513	181800	950821105	9550	9550	9550	9550	0
182	20250513	181700	950821105	9550	9550	9550	9550	3914
183	20250513	181600	950821105	9550	9550	9550	9550	0
184	20250513	181500	950821105	9550	9550	9550	9550	0
185	20250513	181400	950821105	9550	9550	9550	9550	0
186	20250513	181300	950821105	9550	9550	9550	9550	0
187	20250513	181200	950821105	9550	9550	9550	9550	0
188	20250513	181100	950821105	9550	9550	9550	9550	0
189	20250513	181000	950821105	9550	9550	9550	9550	0
190	20250513	180900	950821105	9550	9550	9550	9550	0
191	20250513	180800	950821105	9550	9550	9550	9550	0
192	20250513	180700	950821105	9550	9550	9550	9550	0
193	20250513	180600	950821105	9550	9550	9550	9550	0
194	20250513	180500	950821105	9550	9550	9550	9550	0
195	20250513	180400	950821105	9550	9550	9550	9550	0
196	20250513	180300	950821105	9550	9550	9550	9550	0
197	20250513	180200	950821105	9550	9550	9550	9550	0
198	20250513	180100	950821105	9550	9550	9550	9550	0
199	20250513	180000	950821105	9550	9550	9550	9550	0
200	20250513	175900	950821105	9550	9550	9550	9550	0
201	20250513	175800	950821105	9550	9550	9550	9550	0
202	20250513	175700	950821105	9550	9550	9550	9550	0
203	20250513	175600	950821105	9550	9550	9550	9550	0
204	20250513	175500	950821105	9550	9550	9550	9550	0
205	20250513	175400	950821105	9550	9550	9550	9550	0
206	20250513	175300	950821105	9550	9550	9550	9550	0
207	20250513	175200	950821105	9550	9550	9550	9550	0
208	20250513	175100	950821105	9550	9550	9550	9550	0
209	20250513	175000	950821105	9550	9550	9550	9550	0
210	20250513	174900	950821105	9550	9550	9550	9550	0
211	20250513	174800	950821105	9550	9550	9550	9550	0
212	20250513	174700	950821105	9550	9550	9550	9550	3914
213	20250513	174600	950821105	9550	9550	9550	9550	0
214	20250513	174500	950821105	9550	9550	9550	9550	0
215	20250513	174400	950821105	9550	9550	9550	9550	0
216	20250513	174300	950821105	9550	9550	9550	9550	0
217	20250513	174200	950821105	9550	9550	9550	9550	0
218	20250513	174100	950821105	9550	9550	9550	9550	0
219	20250513	174000	950821105	9550	9550	9550	9550	0
220	20250513	173900	950821105	9550	9550	9550	9550	0
221	20250513	173800	950821105	9550	9550	9550	9550	0
222	20250513	173700	950821105	9550	9550	9550	9550	0
223	20250513	173600	950821105	9550	9550	9550	9550	0
224	20250513	173500	950821105	9550	9550	9550	9550	0
225	20250513	173400	950821105	9550	9550	9550	9550	0
226	20250513	173300	950821105	9550	9550	9550	9550	0
227	20250513	173200	950821105	9550	9550	9550	9550	0
228	20250513	173100	950821105	9550	9550	9550	9550	0
229	20250513	173000	950821105	9550	9550	9550	9550	0
230	20250513	172900	950821105	9550	9550	9550	9550	0
231	20250513	172800	950821105	9550	9550	9550	9550	0
232	20250513	172700	950821105	9550	9550	9550	9550	0
233	20250513	172600	950821105	9550	9550	9550	9550	0
234	20250513	172500	950821105	9550	9550	9550	9550	0
235	20250513	172400	950821105	9550	9550	9550	9550	0
236	20250513	172300	950821105	9550	9550	9550	9550	0
237	20250513	172200	950821105	9550	9550	9550	9550	0
238	20250513	172100	950821105	9550	9550	9550	9550	0
239	20250513	172000	950821105	9550	9550	9550	9550	0
240	20250513	171900	950821105	9550	9550	9550	9550	0
241	20250513	171800	950821105	9550	9550	9550	9550	0
242	20250513	171700	950821105	9550	9550	9550	9550	3914
243	20250513	171600	950821105	9550	9550	9550	9550	0
244	20250513	171500	950821105	9550	9550	9550	9550	0
245	20250513	171400	950821105	9550	9550	9550	9550	0
246	20250513	171300	950821105	9550	9550	9550	9550	0
247	20250513	171200	950821105	9550	9550	9550	9550	0
248	20250513	171100	950821105	9550	9550	9550	9550	0
249	20250513	171000	950821105	9550	9550	9550	9550	0
250	20250513	170900	950821105	9550	9550	9550	9550	0
251	20250513	170800	950821105	9550	9550	9550	9550	0
252	20250513	170700	950821105	9550	9550	9550	9550	0
253	20250513	170600	950821105	9550	9550	9550	9550	0
254	20250513	170500	950821105	9550	9550	9550	9550	0
255	20250513	170400	950821105	9550	9550	9550	9550	0
256	20250513	170300	950821105	9550	9550	9550	9550	0
257	20250513	170200	950821105	9550	9550	9550	9550	0
258	20250513	170100	950821105	9550	9550	9550	9550	0
259	20250513	170000	950821105	9550	9550	9550	9550	0
260	20250513	165900	950821105	9550	9550	9550	9550	0
261	20250513	165800	950821105	9550	9550	9550	9550	0
262	20250513	165700	950821105	9550	9550	9550	9550	0
263	20250513	165600	950821105	9550	9550	9550	9550	0
264	20250513	165500	950821105	9550	9550	9550	9550	0
265	20250513	165400	950821105	9550	9550	9550	9550	0
266	20250513	165300	950821105	9550	9550	9550	9550	0
267	20250513	165200	950821105	9550	9550	9550	9550	0
268	20250513	165100	950821105	9550	9550	9550	9550	0
269	20250513	165000	950821105	9550	9550	9550	9550	0
270	20250513	164900	950821105	9550	9550	9550	9550	0
271	20250513	164800	950821105	9550	9550	9550	9550	0
272	20250513	164700	950821105	9550	9550	9550	9550	3914
273	20250513	164600	950821105	9550	9550	9550	9550	0
274	20250513	164500	950821105	9550	9550	9550	9550	0
275	20250513	164400	950821105	9550	9550	9550	9550	0
276	20250513	164300	950821105	9550	9550	9550	9550	0
277	20250513	164200	950821105	9550	9550	9550	9550	0
278	20250513	164100	950821105	9550	9550	9550	9550	0
279	20250513	164000	950821105	9550	9550	9550	9550	0
280	20250513	163900	950821105	9550	9550	9550	9550	0
281	20250513	163800	950821105	9550	9550	9550	9550	0
282	20250513	163700	950821105	9550	9550	9550	9550	0
283	20250513	163600	950821105	9550	9550	9550	9550	0
284	20250513	163500	950821105	9550	9550	9550	9550	0
285	20250513	163400	950821105	9550	9550	9550	9550	0
286	20250513	163300	950821105	9550	9550	9550	9550	0
287	20250513	163200	950821105	9550	9550	9550	9550	0
288	20250513	163100	950821105	9550	9550	9550	9550	0
289	20250513	163000	950821105	9550	9550	9550	9550	0
290	20250513	162900	950821105	9550	9550	9550	9550	0
291	20250513	162800	950821105	9550	9550	9550	9550	0
292	20250513	162700	950821105	9550	9550	9550	9550	0
293	20250513	162600	950821105	9550	9550	9550	9550	0
294	20250513	162500	950821105	9550	9550	9550	9550	0
295	20250513	162400	950821105	9550	9550	9550	9550	0
296	20250513	162300	950821105	9550	9550	9550	9550	0
297	20250513	162200	950821105	9550	9550	9550	9550	0
298	20250513	162100	950821105	9550	9550	9550	9550	0
299	20250513	162000	950821105	9550	9550	9550	9550	0
300	20250513	161900	950821105	9550	9550	9550	9550	0
301	20250513	161800	950821105	9550	9550	9550	9550	0
302	20250513	161700	950821105	9550	9550	9550	9550	3914
303	20250513	161600	950821105	9550	9550	9550	9550	0
304	20250513	161500	950821105	9550	9550	9550	9550	0
305	20250513	161400	950821105	9550	9550	9550	9550	0
306	20250513	161300	950821105	9550	9550	9550	9550	0
307	20250513	161200	950821105	9550	9550	9550	9550	0
308	20250513	161100	950821105	9550	9550	9550	9550	0
309	20250513	161000	950821105	9550	9550	9550	9550	0
310	20250513	160900	950821105	9550	9550	9550	9550	0
311	20250513	160800	950821105	9550	9550	9550	9550	0
312	20250513	160700	950821105	9550	9550	9550	9550	0
313	20250513	160600	950821105	9550	9550	9550	9550	0
314	20250513	160500	950821105	9550	9550	9550	9550	0
315	20250513	160400	950821105	9550	9550	9550	9550	0
316	20250513	160300	950821105	9550	9550	9550	9550	0
317	20250513	160200	950821105	9550	9550	9550	9550	0
318	20250513	160100	950821105	9550	9550	9550	9550	0
319	20250513	160000	950821105	9550	9550	9550	9550	0
320	20250513	155900	950821105	9550	9550	9550	9550	0
321	20250513	155800	950821105	9550	9550	9550	9550	0
322	20250513	155700	950821105	9550	9550	9550	9550	0
323	20250513	155600	950821105	9550	9550	9550	9550	0
324	20250513	155500	950821105	9550	9550	9550	9550	0
325	20250513	155400	950821105	9550	9550	9550	9550	0
326	20250513	155300	950821105	9550	9550	9550	9550	0
327	20250513	155200	950821105	9550	9550	9550	9550	0
328	20250513	155100	950821105	9550	9550	9550	9550	0
329	20250513	155000	950821105	9550	9550	9550	9550	0
330	20250513	154900	950821105	9550	9550	9550	9550	0
331	20250513	154800	950821105	9550	9550	9550	9550	0
332	20250513	154700	950821105	9550	9550	9550	9550	3914
333	20250513	154600	950821105	9550	9550	9550	9550	0
334	20250513	154500	950821105	9550	9550	9550	9550	0
335	20250513	154400	950821105	9550	9550	9550	9550	0
336	20250513	154300	950821105	9550	9550	9550	9550	0
337	20250513	154200	950821105	9550	9550	9550	9550	0
338	20250513	154100	950821105	9550	9550	9550	9550	0
339	20250513	154000	950821105	9550	9550	9550	9550	0
340	20250513	153900	950821105	9550	9550	9550	9550	0
341	20250513	153800	950821105	9550	9550	9550	9550	0
342	20250513	153700	950821105	9550	9550	9550	9550	0
343	20250513	153600	950821105	9550	9550	9550	9550	0
344	20250513	153500	950821105	9550	9550	9550	9550	0
345	20250513	153400	950821105	9550	9550	9550	9550	0
346	20250513	153300	950821105	9550	9550	9550	9550	0
347	20250513	153200	950821105	9550	9550	9550	9550	0
348	20250513	153100	950821105	9550	9550	9550	9550	0
349	20250513	153000	950821105	9550	9550	9550	9550	3914
350	20250513	152900	913442405	9580	9580	9580	9580	0
351	20250513	152800	913442405	9580	9580	9580	9580	0
352	20250513	152700	913442405	9580	9580	9580	9580	0
353	20250513	152600	913442405	9580	9580	9580	9580	0
354	20250513	152500	913442405	9580	9580	9580	9580	0
355	20250513	152400	913442405	9580	9580	9580	9580	0
356	20250513	152300	913442405	9580	9580	9580	9580	0
357	20250513	152200	913442405	9580	9580	9580	9580	0
358	20250513	152100	913442405	9580	9580	9580	9580	0
359	20250513	152000	913442405	9580	9580	9580	9580	0
360	20250513	151900	913442405	9580	9550	9580	9550	51
361	20250513	151800	912954825	9550	9530	9580	9530	293
362	20250513	151700	910159965	9530	9530	9530	9530	715
363	20250513	151600	903346015	9540	9530	9540	9530	1331
364	20250513	151500	890658075	9540	9540	9540	9540	303
365	20250513	151400	887767455	9540	9550	9550	9540	216
366	20250513	151300	885705815	9550	9550	9550	9550	102
367	20250513	151200	884731715	9540	9550	9550	9540	96
368	20250513	151100	883815775	9550	9550	9550	9530	561
369	20250513	151000	878461835	9540	9540	9540	9540	132
370	20250513	150900	877202555	9540	9540	9540	9540	384
371	20250513	150800	873539195	9520	9560	9560	9520	489
372	20250513	150700	868874255	9560	9580	9580	9560	618
373	20250513	150600	862964025	9580	9570	9580	9570	225
374	20250513	150500	860810345	9570	9570	9570	9570	146
375	20250513	150400	859413125	9580	9570	9580	9560	392
376	20250513	150300	855661445	9560	9560	9560	9560	0
377	20250513	150200	855661445	9560	9570	9570	9560	500
378	20250513	150100	850879755	9570	9570	9570	9570	511
379	20250513	150000	845989485	9560	9560	9560	9560	187
380	20250513	145900	844201765	9560	9570	9570	9560	216
381	20250513	145800	842134655	9570	9580	9580	9560	991
382	20250513	145700	832641765	9580	9600	9600	9580	205
383	20250513	145600	830676665	9590	9600	9600	9590	391
384	20250513	145500	826924485	9600	9600	9600	9600	233
385	20250513	145400	824687685	9600	9600	9600	9600	0
386	20250513	145300	824687685	9600	9600	9600	9600	0
387	20250513	145200	824687685	9600	9620	9620	9600	198
388	20250513	145100	822785105	9600	9600	9600	9600	83
389	20250513	145000	821988305	9590	9610	9610	9590	330
390	20250513	144900	818821805	9610	9610	9610	9610	0
391	20250513	144800	818821805	9610	9610	9610	9610	172
392	20250513	144700	817168885	9600	9600	9600	9600	0
393	20250513	144600	817168885	9600	9600	9600	9600	94
394	20250513	144500	816266485	9600	9600	9600	9600	17
395	20250513	144400	816103285	9620	9620	9620	9620	172
396	20250513	144300	814448645	9600	9600	9600	9600	342
397	20250513	144200	811165445	9600	9600	9600	9600	50
398	20250513	144100	810685445	9600	9590	9600	9590	386
399	20250513	144000	806983345	9580	9580	9580	9580	20
400	20250513	143900	806791745	9590	9590	9590	9590	15
401	20250513	143800	806647895	9590	9590	9590	9590	383
402	20250513	143700	802974925	9590	9590	9590	9590	705
403	20250513	143600	796213975	9620	9620	9620	9620	1
404	20250513	143500	796204355	9620	9620	9620	9620	0
405	20250513	143400	796204355	9620	9620	9620	9620	172
406	20250513	143300	794549715	9590	9590	9590	9590	0
407	20250513	143200	794549715	9590	9590	9590	9590	5
408	20250513	143100	794501765	9590	9590	9590	9590	10
409	20250513	143000	794405865	9620	9590	9620	9580	631
410	20250513	142900	788349425	9590	9590	9590	9590	203
411	20250513	142800	786402655	9600	9620	9620	9600	761
412	20250513	142700	779090345	9620	9630	9630	9620	660
413	20250513	142600	772738405	9630	9630	9630	9630	0
414	20250513	142500	772738405	9630	9630	9630	9630	28
415	20250513	142400	772468765	9630	9680	9680	9630	124
416	20250513	142300	771268915	9650	9650	9650	9650	207
417	20250513	142200	769271365	9680	9680	9680	9680	0
418	20250513	142100	769271365	9680	9680	9680	9680	0
419	20250513	142000	769271365	9680	9660	9680	9660	277
420	20250513	141900	766592125	9650	9650	9650	9650	1111
421	20250513	141800	755870975	9640	9670	9670	9640	427
422	20250513	141700	751747165	9670	9670	9670	9670	172
423	20250513	141600	750083925	9650	9640	9650	9640	142
424	20250513	141500	748714545	9640	9630	9640	9630	76
425	20250513	141400	747982015	9630	9630	9630	9630	19
426	20250513	141300	747799045	9640	9630	9640	9630	187
427	20250513	141200	745996515	9630	9630	9630	9630	0
428	20250513	141100	745996515	9630	9640	9640	9630	90
429	20250513	141000	745129795	9640	9640	9640	9640	178
430	20250513	140900	743413875	9640	9640	9640	9640	4
431	20250513	140800	743375315	9640	9640	9640	9640	21
432	20250513	140700	743172875	9650	9650	9650	9650	0
433	20250513	140600	743172875	9650	9630	9650	9630	172
434	20250513	140500	741513435	9630	9630	9630	9630	52
435	20250513	140400	741012675	9620	9620	9620	9620	0
436	20250513	140300	741012675	9620	9620	9650	9610	314
437	20250513	140200	737986375	9650	9650	9650	9650	0
438	20250513	140100	737986375	9650	9650	9650	9650	0
439	20250513	140000	737986375	9650	9620	9650	9620	143
440	20250513	135900	736607925	9620	9620	9620	9620	64
441	20250513	135800	735992245	9620	9610	9620	9610	35
442	20250513	135700	735655885	9650	9650	9650	9650	0
443	20250513	135600	735655885	9650	9630	9650	9630	179
444	20250513	135500	733930355	9650	9650	9650	9650	0
445	20250513	135400	733930355	9650	9640	9650	9620	154
446	20250513	135300	732448745	9640	9640	9640	9640	6
447	20250513	135200	732390905	9670	9670	9670	9670	174
448	20250513	135100	730708325	9670	9670	9670	9670	0
449	20250513	135000	730708325	9670	9670	9670	9670	0
450	20250513	134900	730708325	9670	9670	9670	9670	173
451	20250513	134800	729035415	9620	9620	9620	9620	0
452	20250513	134700	729035415	9620	9660	9660	9620	21
453	20250513	134600	728832595	9680	9650	9680	9650	653
454	20250513	134500	722527225	9650	9650	9650	9650	173
455	20250513	134400	720857775	9650	9650	9650	9650	0
456	20250513	134300	720857775	9650	9650	9650	9650	20
457	20250513	134200	720664775	9630	9630	9630	9630	236
458	20250513	134100	718392095	9610	9610	9610	9610	1
459	20250513	134000	718382485	9630	9630	9630	9620	116
460	20250513	133900	717266545	9660	9640	9660	9630	167
461	20250513	133800	715656855	9630	9630	9640	9620	150
462	20250513	133700	714212535	9630	9630	9630	9630	5
463	20250513	133600	714164385	9660	9660	9660	9660	0
464	20250513	133500	714164385	9660	9620	9660	9620	260
465	20250513	133400	711656185	9630	9630	9630	9630	223
466	20250513	133300	709508695	9650	9650	9650	9650	0
467	20250513	133200	709508695	9650	9650	9650	9650	0
468	20250513	133100	709508695	9650	9650	9650	9640	191
469	20250513	133000	707665725	9650	9650	9650	9650	54
470	20250513	132900	707144625	9650	9650	9650	9650	2
471	20250513	132800	707125325	9660	9660	9660	9660	173
472	20250513	132700	705454145	9650	9650	9650	9650	0
473	20250513	132600	705454145	9650	9650	9650	9650	50
474	20250513	132500	704971645	9660	9650	9660	9650	177
475	20250513	132400	703262775	9650	9650	9650	9650	0
476	20250513	132300	703262775	9650	9640	9650	9630	545
477	20250513	132200	698004225	9650	9640	9650	9640	34
478	20250513	132100	697676375	9650	9640	9650	9640	191
479	20250513	132000	695834425	9630	9650	9650	9630	1228
480	20250513	131900	683984775	9660	9660	9660	9660	0
481	20250513	131800	683984775	9660	9670	9690	9660	183
482	20250513	131700	682215215	9650	9660	9660	9650	218
483	20250513	131600	680110785	9670	9670	9670	9670	0
484	20250513	131500	680110785	9670	9670	9670	9670	38
485	20250513	131400	679743325	9680	9680	9680	9680	174
486	20250513	131300	678059005	9670	9670	9670	9670	1
487	20250513	131200	678049335	9680	9680	9680	9680	4
488	20250513	131100	678010615	9650	9690	9690	9650	439
489	20250513	131000	673765275	9670	9670	9680	9670	67
490	20250513	130900	673117375	9680	9680	9680	9680	15
491	20250513	130800	672972175	9670	9670	9670	9670	9
492	20250513	130700	672885145	9690	9670	9690	9670	187
493	20250513	130600	671073395	9680	9680	9690	9680	16
494	20250513	130500	670918395	9690	9680	9690	9670	217
495	20250513	130400	668819685	9690	9680	9690	9680	195
496	20250513	130300	666931855	9680	9680	9680	9680	14
497	20250513	130200	666796335	9690	9690	9690	9690	14
498	20250513	130100	666660675	9690	9690	9690	9690	16
499	20250513	130000	666505635	9690	9690	9690	9690	188
500	20250513	125900	664683915	9680	9680	9680	9680	3
501	20250513	125800	664654875	9690	9690	9690	9690	20
502	20250513	125700	664461075	9690	9670	9690	9670	260
503	20250513	125600	661943095	9680	9680	9680	9680	47
504	20250513	125500	661488135	9690	9680	9690	9680	14
505	20250513	125400	661352485	9690	9690	9690	9680	28
506	20250513	125300	661081225	9680	9680	9680	9670	223
507	20250513	125200	658922895	9680	9680	9680	9680	20
508	20250513	125100	658729295	9690	9670	9690	9670	184
509	20250513	125000	656948715	9690	9680	9690	9680	174
510	20250513	124900	655264385	9680	9680	9680	9680	13
511	20250513	124800	655138545	9680	9680	9680	9680	17
512	20250513	124700	654973985	9680	9680	9680	9680	164
513	20250513	124600	653386465	9670	9670	9670	9670	55
514	20250513	124500	652854615	9670	9670	9670	9670	16
515	20250513	124400	652699895	9670	9660	9670	9660	37
516	20250513	124300	652342465	9670	9670	9670	9670	188
517	20250513	124200	650524505	9670	9670	9670	9670	16
518	20250513	124100	650369785	9670	9670	9670	9670	16
519	20250513	124000	650215065	9670	9660	9670	9660	67
520	20250513	123900	649567245	9660	9660	9660	9660	121
521	20250513	123800	648398385	9660	9660	9660	9660	16
522	20250513	123700	648243825	9660	9660	9660	9660	16
523	20250513	123600	648089265	9660	9660	9660	9660	288
524	20250513	123500	645307185	9660	9660	9660	9660	0
525	20250513	123400	645307185	9660	9650	9660	9650	185
526	20250513	123300	643521775	9650	9650	9650	9640	348
527	20250513	123200	640165165	9650	9650	9650	9650	16
528	20250513	123100	640010765	9650	9650	9650	9650	16
529	20250513	123000	639856365	9650	9650	9650	9650	0
530	20250513	122900	639856365	9650	9640	9650	9640	208
531	20250513	122800	637849865	9640	9640	9640	9640	0
532	20250513	122700	637849865	9640	9640	9640	9640	0
533	20250513	122600	637849865	9640	9640	9640	9640	182
534	20250513	122500	636095385	9630	9630	9630	9630	0
535	20250513	122400	636095385	9630	9630	9630	9630	4
536	20250513	122300	636056865	9640	9640	9640	9640	37
537	20250513	122200	635700185	9640	9640	9640	9640	172
538	20250513	122100	634042105	9630	9630	9630	9630	1
539	20250513	122000	634032475	9620	9620	9620	9620	0
540	20250513	121900	634032475	9620	9640	9640	9600	1061
541	20250513	121800	623833755	9640	9640	9640	9640	1113
542	20250513	121700	613104435	9650	9650	9650	9650	208
543	20250513	121600	611097235	9650	9650	9650	9650	0
544	20250513	121500	611097235	9650	9650	9650	9650	172
545	20250513	121400	609437435	9640	9640	9640	9640	1
546	20250513	121300	609427795	9650	9650	9650	9650	0
547	20250513	121200	609427795	9650	9650	9650	9650	172
548	20250513	121100	607767995	9650	9650	9650	9650	0
549	20250513	121000	607767995	9650	9650	9650	9650	0
550	20250513	120900	607767995	9650	9640	9650	9640	115
551	20250513	120800	606658355	9640	9640	9640	9640	1013
552	20250513	120700	596893035	9660	9660	9660	9660	0
553	20250513	120600	596893035	9660	9660	9660	9660	0
554	20250513	120500	596893035	9660	9660	9660	9660	172
555	20250513	120400	595231515	9660	9660	9660	9660	0
556	20250513	120300	595231515	9660	9660	9660	9660	0
557	20250513	120200	595231515	9660	9650	9660	9650	111
558	20250513	120100	594159525	9640	9640	9640	9640	61
559	20250513	120000	593571485	9640	9640	9640	9640	10
560	20250513	115900	593475085	9640	9640	9640	9640	0
561	20250513	115800	593475085	9640	9590	9640	9590	174
562	20250513	115700	591798265	9590	9610	9620	9590	152
563	20250513	115600	590337875	9620	9615	9620	9610	297
564	20250513	115500	587482660	9620	9630	9630	9620	35
565	20250513	115400	587145820	9635	9630	9635	9630	283
566	20250513	115300	584419670	9640	9640	9640	9640	0
567	20250513	115200	584419670	9640	9640	9640	9640	0
568	20250513	115100	584419670	9640	9640	9640	9640	176
569	20250513	115000	582723030	9650	9650	9650	9650	0
570	20250513	114900	582723030	9650	9650	9650	9650	9
571	20250513	114800	582636180	9650	9650	9650	9650	0
572	20250513	114700	582636180	9650	9650	9650	9650	172
573	20250513	114600	580976380	9650	9650	9650	9650	3
574	20250513	114500	580947430	9630	9640	9640	9620	561
575	20250513	114400	575547040	9650	9660	9660	9650	202
576	20250513	114300	573596020	9650	9650	9650	9650	2
577	20250513	114200	573576720	9660	9660	9660	9660	0
578	20250513	114100	573576720	9660	9650	9670	9650	214
579	20250513	114000	571509460	9650	9670	9670	9650	25
580	20250513	113900	571267950	9680	9670	9680	9670	61
581	20250513	113800	570678070	9670	9670	9670	9670	0
582	20250513	113700	570678070	9670	9670	9670	9670	172
583	20250513	113600	569014830	9660	9660	9660	9660	0
584	20250513	113500	569014830	9660	9660	9660	9660	0
585	20250513	113400	569014830	9660	9680	9680	9660	193
586	20250513	113300	567147010	9670	9680	9680	9670	75
587	20250513	113200	566421610	9690	9690	9690	9690	14
588	20250513	113100	566285950	9690	9690	9690	9690	10
589	20250513	113000	566189050	9690	9680	9690	9680	176
590	20250513	112900	564483630	9690	9690	9690	9690	0
591	20250513	112800	564483630	9690	9690	9690	9690	1
592	20250513	112700	564473940	9680	9690	9690	9680	182
593	20250513	112600	562710460	9690	9690	9690	9690	0
594	20250513	112500	562710460	9690	9690	9690	9690	61
595	20250513	112400	562119370	9690	9690	9700	9690	272
596	20250513	112300	559483080	9700	9700	9700	9680	121
597	20250513	112200	558310910	9700	9700	9700	9700	70
598	20250513	112100	557631910	9690	9690	9690	9690	0
599	20250513	112000	557631910	9690	9730	9730	9690	6006
600	20250513	111900	499205950	9720	9720	9720	9720	0
601	20250513	111800	499205950	9720	9720	9720	9720	12
602	20250513	111700	499089310	9720	9740	9740	9720	142
603	20250513	111600	497706270	9730	9730	9730	9730	32
604	20250513	111500	497394910	9720	9720	9720	9720	63
605	20250513	111400	496782550	9720	9720	9720	9720	6
606	20250513	111300	496724230	9720	9720	9720	9720	192
607	20250513	111200	494857990	9700	9700	9700	9700	0
608	20250513	111100	494857990	9700	9730	9730	9700	79
609	20250513	111000	494090570	9740	9750	9750	9740	94
610	20250513	110900	493174240	9740	9740	9740	9740	101
611	20250513	110800	492190500	9740	9740	9740	9740	141
612	20250513	110700	490817160	9740	9750	9760	9740	72
613	20250513	110600	490115430	9750	9740	9750	9740	179
614	20250513	110500	488370610	9730	9730	9730	9730	5
615	20250513	110400	488321960	9740	9740	9750	9740	181
616	20250513	110300	486558460	9740	9740	9740	9740	10
617	20250513	110200	486461060	9740	9700	9740	9700	215
618	20250513	110100	484368260	9700	9680	9700	9680	717
619	20250513	110000	477423770	9680	9670	9680	9650	538
620	20250513	105900	472224300	9690	9710	9710	9690	186
621	20250513	105800	470418520	9690	9690	9690	9690	15
622	20250513	105700	470273170	9690	9700	9700	9690	496
623	20250513	105600	465462160	9730	9730	9730	9730	0
624	20250513	105500	465462160	9730	9700	9730	9700	173
625	20250513	105400	463778900	9700	9710	9710	9680	2186
626	20250513	105300	442612660	9700	9740	9740	9690	1527
627	20250513	105200	427795260	9740	9740	9750	9740	209
628	20250513	105100	425757880	9750	9750	9750	9740	41
629	20250513	105000	425358340	9750	9750	9750	9750	271
630	20250513	104900	422716090	9760	9760	9770	9760	222
631	20250513	104800	420547820	9760	9750	9760	9750	107
632	20250513	104700	419504270	9750	9760	9760	9750	666
633	20250513	104600	413010710	9760	9750	9760	9750	250
634	20250513	104500	410571460	9750	9750	9750	9750	179
635	20250513	104400	408826210	9750	9750	9750	9750	54
636	20250513	104300	408299710	9750	9750	9750	9750	0
637	20250513	104200	408299710	9750	9760	9760	9750	326
638	20250513	104100	405118450	9760	9760	9760	9750	987
639	20250513	104000	395487380	9750	9740	9760	9740	546
640	20250513	103900	390163840	9730	9730	9750	9730	1482
641	20250513	103800	375740720	9740	9740	9740	9720	210
642	20250513	103700	373695520	9730	9730	9730	9690	1068
643	20250513	103600	363317710	9730	9740	9750	9730	809
644	20250513	103500	355435310	9730	9710	9740	9710	1010
645	20250513	103400	345612030	9710	9700	9710	9680	3526
646	20250513	103300	311476410	9700	9700	9700	9700	0
647	20250513	103200	311476410	9700	9700	9700	9700	548
648	20250513	103100	306160810	9700	9700	9700	9700	172
649	20250513	103000	304492410	9700	9700	9700	9700	1
650	20250513	102900	304482710	9700	9680	9700	9680	235
651	20250513	102800	302207370	9700	9670	9700	9670	191
652	20250513	102700	300357780	9650	9650	9650	9650	0
653	20250513	102600	300357780	9650	9680	9680	9650	158
654	20250513	102500	298830640	9690	9680	9690	9680	875
655	20250513	102400	290353920	9690	9680	9690	9680	206
656	20250513	102300	288358120	9670	9690	9690	9670	3
657	20250513	102200	288329080	9690	9670	9690	9670	478
658	20250513	102100	283703010	9680	9670	9680	9670	172
659	20250513	102000	282038190	9660	9660	9660	9660	0
660	20250513	101900	282038190	9660	9680	9680	9650	1847
661	20250513	101800	264205830	9690	9690	9690	9690	77
662	20250513	101700	263459700	9680	9650	9680	9650	528
663	20250513	101600	258355490	9660	9660	9660	9660	58
664	20250513	101500	257795210	9670	9670	9670	9670	1
665	20250513	101400	257785540	9670	9660	9670	9660	254
666	20250513	101300	255330180	9670	9660	9670	9660	32
667	20250513	101200	255020790	9660	9670	9670	9660	239
668	20250513	101100	252710520	9680	9680	9680	9680	14
669	20250513	101000	252575000	9680	9670	9680	9670	175
670	20250513	100900	250882720	9670	9680	9680	9670	87
671	20250513	100800	250041380	9670	9690	9690	9670	30
672	20250513	100700	249750950	9690	9670	9690	9670	189
673	20250513	100600	247923130	9670	9660	9670	9660	13
674	20250513	100500	247797520	9660	9670	9670	9660	122
675	20250513	100400	246618550	9670	9680	9680	9660	404
676	20250513	100300	242710450	9670	9670	9670	9670	30
677	20250513	100200	242420350	9670	9670	9670	9670	30
678	20250513	100100	242130250	9670	9670	9680	9670	217
679	20250513	100000	240031690	9670	9670	9670	9670	399
680	20250513	095900	236173360	9660	9670	9670	9660	114
681	20250513	095800	235071980	9660	9660	9660	9660	24
682	20250513	095700	234840140	9660	9650	9660	9650	236
683	20250513	095600	232560630	9660	9660	9660	9660	24
684	20250513	095500	232328790	9640	9670	9670	9620	160
685	20250513	095400	230785250	9670	9670	9670	9660	728
686	20250513	095300	223746780	9670	9650	9670	9650	59
687	20250513	095200	223176480	9650	9650	9650	9650	216
688	20250513	095100	221092080	9650	9650	9660	9650	101
689	20250513	095000	220117410	9650	9640	9650	9640	187
690	20250513	094900	218314720	9630	9650	9650	9630	93
691	20250513	094800	217418580	9650	9670	9670	9630	641
692	20250513	094700	211238940	9670	9670	9670	9670	51
693	20250513	094600	210745770	9670	9680	9680	9670	294
694	20250513	094500	207899960	9680	9670	9690	9670	116
695	20250513	094400	206777160	9680	9650	9690	9650	1023
696	20250513	094300	196894480	9650	9620	9660	9620	1009
697	20250513	094200	187184870	9620	9620	9620	9610	132
698	20250513	094100	185915040	9640	9640	9640	9640	81
699	20250513	094000	185134200	9650	9650	9650	9650	59
700	20250513	093900	184564850	9650	9640	9650	9640	280
701	20250513	093800	181863370	9650	9650	9650	9650	165
702	20250513	093700	180271120	9660	9670	9670	9660	46
703	20250513	093600	179826670	9670	9640	9670	9640	370
704	20250513	093500	176255550	9650	9630	9650	9620	71
705	20250513	093400	175571180	9620	9610	9640	9600	338
706	20250513	093300	172325300	9600	9600	9610	9600	142
707	20250513	093200	170962080	9590	9600	9600	9580	111
708	20250513	093100	169897870	9600	9600	9600	9600	93
709	20250513	093000	169005070	9600	9600	9600	9600	55
710	20250513	092900	168477070	9610	9580	9610	9580	598
711	20250513	092800	162737930	9570	9590	9600	9570	253
712	20250513	092700	160314310	9590	9590	9590	9580	262
713	20250513	092600	157802680	9600	9600	9600	9600	1
714	20250513	092500	157793080	9600	9545	9600	9545	1168
715	20250513	092400	146621770	9550	9560	9570	9550	56
716	20250513	092300	146086680	9560	9580	9600	9550	1456
717	20250513	092200	132172230	9590	9600	9600	9590	278
718	20250513	092100	129504390	9580	9580	9580	9580	42
719	20250513	092000	129102030	9600	9580	9610	9580	427
720	20250513	091900	125006050	9590	9550	9600	9550	878
721	20250513	091800	116610230	9560	9560	9560	9550	329
722	20250513	091700	113468110	9560	9600	9600	9560	58
723	20250513	091600	112912520	9600	9590	9610	9590	283
724	20250513	091500	110193350	9590	9600	9610	9590	630
725	20250513	091400	104146210	9610	9590	9610	9580	74
726	20250513	091300	103436520	9620	9610	9660	9580	982
727	20250513	091200	94007160	9620	9650	9650	9600	1080
728	20250513	091100	83618260	9650	9670	9670	9650	9
729	20250513	091000	83531350	9660	9660	9680	9650	596
730	20250513	090900	77773240	9660	9670	9680	9650	913
731	20250513	090800	68961340	9670	9690	9690	9670	82
732	20250513	090700	68167660	9700	9700	9710	9690	318
733	20250513	090600	65082190	9700	9660	9700	9640	385
734	20250513	090500	61359720	9660	9690	9690	9650	481
735	20250513	090400	56712460	9660	9690	9690	9660	863
736	20250513	090300	48367930	9690	9680	9730	9670	2048
737	20250513	090200	28520130	9670	9660	9670	9630	423
738	20250513	090100	24433920	9650	9540	9650	9540	1791
739	20250513	090000	7235430	9550	9520	9620	9520	758