KissMeData/347700/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	210100	1510029895	9200	9200	9200	9200	2365
3	20250512	210000	1510029895	9200	9200	9200	9200	0
4	20250512	205900	1510029895	9200	9200	9200	9200	0
5	20250512	205800	1510029895	9200	9200	9200	9200	0
6	20250512	205700	1510029895	9200	9200	9200	9200	0
7	20250512	205600	1510029895	9200	9200	9200	9200	0
8	20250512	205500	1510029895	9200	9200	9200	9200	0
9	20250512	205400	1510029895	9200	9200	9200	9200	0
10	20250512	205300	1510029895	9200	9200	9200	9200	0
11	20250512	205200	1510029895	9200	9200	9200	9200	0
12	20250512	205100	1510029895	9200	9200	9200	9200	0
13	20250512	205000	1510029895	9200	9200	9200	9200	0
14	20250512	204900	1510029895	9200	9200	9200	9200	0
15	20250512	204800	1510029895	9200	9200	9200	9200	0
16	20250512	204700	1510029895	9200	9200	9200	9200	0
17	20250512	204600	1510029895	9200	9200	9200	9200	0
18	20250512	204500	1510029895	9200	9200	9200	9200	0
19	20250512	204400	1510029895	9200	9200	9200	9200	0
20	20250512	204300	1510029895	9200	9200	9200	9200	0
21	20250512	204200	1510029895	9200	9200	9200	9200	0
22	20250512	204100	1510029895	9200	9200	9200	9200	0
23	20250512	204000	1510029895	9200	9200	9200	9200	0
24	20250512	203900	1510029895	9200	9200	9200	9200	0
25	20250512	203800	1510029895	9200	9200	9200	9200	0
26	20250512	203700	1510029895	9200	9200	9200	9200	0
27	20250512	203600	1510029895	9200	9200	9200	9200	0
28	20250512	203500	1510029895	9200	9200	9200	9200	0
29	20250512	203400	1510029895	9200	9200	9200	9200	0
30	20250512	203300	1510029895	9200	9200	9200	9200	0
31	20250512	203200	1510029895	9200	9200	9200	9200	0
32	20250512	203100	1510029895	9200	9200	9200	9200	2365
33	20250512	203000	1510029895	9200	9200	9200	9200	0
34	20250512	202900	1510029895	9200	9200	9200	9200	0
35	20250512	202800	1510029895	9200	9200	9200	9200	0
36	20250512	202700	1510029895	9200	9200	9200	9200	0
37	20250512	202600	1510029895	9200	9200	9200	9200	0
38	20250512	202500	1510029895	9200	9200	9200	9200	0
39	20250512	202400	1510029895	9200	9200	9200	9200	0
40	20250512	202300	1510029895	9200	9200	9200	9200	0
41	20250512	202200	1510029895	9200	9200	9200	9200	0
42	20250512	202100	1510029895	9200	9200	9200	9200	0
43	20250512	202000	1510029895	9200	9200	9200	9200	0
44	20250512	201900	1510029895	9200	9200	9200	9200	0
45	20250512	201800	1510029895	9200	9200	9200	9200	0
46	20250512	201700	1510029895	9200	9200	9200	9200	0
47	20250512	201600	1510029895	9200	9200	9200	9200	0
48	20250512	201500	1510029895	9200	9200	9200	9200	0
49	20250512	201400	1510029895	9200	9200	9200	9200	0
50	20250512	201300	1510029895	9200	9200	9200	9200	0
51	20250512	201200	1510029895	9200	9200	9200	9200	0
52	20250512	201100	1510029895	9200	9200	9200	9200	0
53	20250512	201000	1510029895	9200	9200	9200	9200	0
54	20250512	200900	1510029895	9200	9200	9200	9200	0
55	20250512	200800	1510029895	9200	9200	9200	9200	0
56	20250512	200700	1510029895	9200	9200	9200	9200	0
57	20250512	200600	1510029895	9200	9200	9200	9200	0
58	20250512	200500	1510029895	9200	9200	9200	9200	0
59	20250512	200400	1510029895	9200	9200	9200	9200	0
60	20250512	200300	1510029895	9200	9200	9200	9200	0
61	20250512	200200	1510029895	9200	9200	9200	9200	0
62	20250512	200100	1510029895	9200	9200	9200	9200	2365
63	20250512	200000	1510029895	9200	9200	9200	9200	0
64	20250512	195900	1510029895	9200	9200	9200	9200	0
65	20250512	195800	1510029895	9200	9200	9200	9200	0
66	20250512	195700	1510029895	9200	9200	9200	9200	0
67	20250512	195600	1510029895	9200	9200	9200	9200	0
68	20250512	195500	1510029895	9200	9200	9200	9200	0
69	20250512	195400	1510029895	9200	9200	9200	9200	0
70	20250512	195300	1510029895	9200	9200	9200	9200	0
71	20250512	195200	1510029895	9200	9200	9200	9200	0
72	20250512	195100	1510029895	9200	9200	9200	9200	0
73	20250512	195000	1510029895	9200	9200	9200	9200	0
74	20250512	194900	1510029895	9200	9200	9200	9200	0
75	20250512	194800	1510029895	9200	9200	9200	9200	0
76	20250512	194700	1510029895	9200	9200	9200	9200	0
77	20250512	194600	1510029895	9200	9200	9200	9200	0
78	20250512	194500	1510029895	9200	9200	9200	9200	0
79	20250512	194400	1510029895	9200	9200	9200	9200	0
80	20250512	194300	1510029895	9200	9200	9200	9200	0
81	20250512	194200	1510029895	9200	9200	9200	9200	0
82	20250512	194100	1510029895	9200	9200	9200	9200	0
83	20250512	194000	1510029895	9200	9200	9200	9200	0
84	20250512	193900	1510029895	9200	9200	9200	9200	0
85	20250512	193800	1510029895	9200	9200	9200	9200	0
86	20250512	193700	1510029895	9200	9200	9200	9200	0
87	20250512	193600	1510029895	9200	9200	9200	9200	0
88	20250512	193500	1510029895	9200	9200	9200	9200	0
89	20250512	193400	1510029895	9200	9200	9200	9200	0
90	20250512	193300	1510029895	9200	9200	9200	9200	0
91	20250512	193200	1510029895	9200	9200	9200	9200	0
92	20250512	193100	1510029895	9200	9200	9200	9200	2365
93	20250512	193000	1510029895	9200	9200	9200	9200	0
94	20250512	192900	1510029895	9200	9200	9200	9200	0
95	20250512	192800	1510029895	9200	9200	9200	9200	0
96	20250512	192700	1510029895	9200	9200	9200	9200	0
97	20250512	192600	1510029895	9200	9200	9200	9200	0
98	20250512	192500	1510029895	9200	9200	9200	9200	0
99	20250512	192400	1510029895	9200	9200	9200	9200	0
100	20250512	192300	1510029895	9200	9200	9200	9200	0
101	20250512	192200	1510029895	9200	9200	9200	9200	0
102	20250512	192100	1510029895	9200	9200	9200	9200	0
103	20250512	192000	1510029895	9200	9200	9200	9200	0
104	20250512	191900	1510029895	9200	9200	9200	9200	0
105	20250512	191800	1510029895	9200	9200	9200	9200	0
106	20250512	191700	1510029895	9200	9200	9200	9200	0
107	20250512	191600	1510029895	9200	9200	9200	9200	0
108	20250512	191500	1510029895	9200	9200	9200	9200	0
109	20250512	191400	1510029895	9200	9200	9200	9200	0
110	20250512	191300	1510029895	9200	9200	9200	9200	0
111	20250512	191200	1510029895	9200	9200	9200	9200	0
112	20250512	191100	1510029895	9200	9200	9200	9200	0
113	20250512	191000	1510029895	9200	9200	9200	9200	0
114	20250512	190900	1510029895	9200	9200	9200	9200	0
115	20250512	190800	1510029895	9200	9200	9200	9200	0
116	20250512	190700	1510029895	9200	9200	9200	9200	0
117	20250512	190600	1510029895	9200	9200	9200	9200	0
118	20250512	190500	1510029895	9200	9200	9200	9200	0
119	20250512	190400	1510029895	9200	9200	9200	9200	0
120	20250512	190300	1510029895	9200	9200	9200	9200	0
121	20250512	190200	1510029895	9200	9200	9200	9200	0
122	20250512	190100	1510029895	9200	9200	9200	9200	2365
123	20250512	190000	1510029895	9200	9200	9200	9200	0
124	20250512	185900	1510029895	9200	9200	9200	9200	0
125	20250512	185800	1510029895	9200	9200	9200	9200	0
126	20250512	185700	1510029895	9200	9200	9200	9200	0
127	20250512	185600	1510029895	9200	9200	9200	9200	0
128	20250512	185500	1510029895	9200	9200	9200	9200	0
129	20250512	185400	1510029895	9200	9200	9200	9200	0
130	20250512	185300	1510029895	9200	9200	9200	9200	0
131	20250512	185200	1510029895	9200	9200	9200	9200	0
132	20250512	185100	1510029895	9200	9200	9200	9200	0
133	20250512	185000	1510029895	9200	9200	9200	9200	0
134	20250512	184900	1510029895	9200	9200	9200	9200	0
135	20250512	184800	1510029895	9200	9200	9200	9200	0
136	20250512	184700	1510029895	9200	9200	9200	9200	0
137	20250512	184600	1510029895	9200	9200	9200	9200	0
138	20250512	184500	1510029895	9200	9200	9200	9200	0
139	20250512	184400	1510029895	9200	9200	9200	9200	0
140	20250512	184300	1510029895	9200	9200	9200	9200	0
141	20250512	184200	1510029895	9200	9200	9200	9200	0
142	20250512	184100	1510029895	9200	9200	9200	9200	0
143	20250512	184000	1510029895	9200	9200	9200	9200	0
144	20250512	183900	1510029895	9200	9200	9200	9200	0
145	20250512	183800	1510029895	9200	9200	9200	9200	0
146	20250512	183700	1510029895	9200	9200	9200	9200	0
147	20250512	183600	1510029895	9200	9200	9200	9200	0
148	20250512	183500	1510029895	9200	9200	9200	9200	0
149	20250512	183400	1510029895	9200	9200	9200	9200	0
150	20250512	183300	1510029895	9200	9200	9200	9200	0
151	20250512	183200	1510029895	9200	9200	9200	9200	0
152	20250512	183100	1510029895	9200	9200	9200	9200	2365
153	20250512	183000	1510029895	9200	9200	9200	9200	0
154	20250512	182900	1510029895	9200	9200	9200	9200	0
155	20250512	182800	1510029895	9200	9200	9200	9200	0
156	20250512	182700	1510029895	9200	9200	9200	9200	0
157	20250512	182600	1510029895	9200	9200	9200	9200	0
158	20250512	182500	1510029895	9200	9200	9200	9200	0
159	20250512	182400	1510029895	9200	9200	9200	9200	0
160	20250512	182300	1510029895	9200	9200	9200	9200	0
161	20250512	182200	1510029895	9200	9200	9200	9200	0
162	20250512	182100	1510029895	9200	9200	9200	9200	0
163	20250512	182000	1510029895	9200	9200	9200	9200	0
164	20250512	181900	1510029895	9200	9200	9200	9200	0
165	20250512	181800	1510029895	9200	9200	9200	9200	0
166	20250512	181700	1510029895	9200	9200	9200	9200	0
167	20250512	181600	1510029895	9200	9200	9200	9200	0
168	20250512	181500	1510029895	9200	9200	9200	9200	0
169	20250512	181400	1510029895	9200	9200	9200	9200	0
170	20250512	181300	1510029895	9200	9200	9200	9200	0
171	20250512	181200	1510029895	9200	9200	9200	9200	0
172	20250512	181100	1510029895	9200	9200	9200	9200	0
173	20250512	181000	1510029895	9200	9200	9200	9200	0
174	20250512	180900	1510029895	9200	9200	9200	9200	0
175	20250512	180800	1510029895	9200	9200	9200	9200	0
176	20250512	180700	1510029895	9200	9200	9200	9200	0
177	20250512	180600	1510029895	9200	9200	9200	9200	0
178	20250512	180500	1510029895	9200	9200	9200	9200	0
179	20250512	180400	1510029895	9200	9200	9200	9200	0
180	20250512	180300	1510029895	9200	9200	9200	9200	0
181	20250512	180200	1510029895	9200	9200	9200	9200	0
182	20250512	180100	1510029895	9200	9200	9200	9200	2365
183	20250512	180000	1510029895	9200	9200	9200	9200	0
184	20250512	175900	1510029895	9200	9200	9200	9200	0
185	20250512	175800	1510029895	9200	9200	9200	9200	0
186	20250512	175700	1510029895	9200	9200	9200	9200	0
187	20250512	175600	1510029895	9200	9200	9200	9200	0
188	20250512	175500	1510029895	9200	9200	9200	9200	0
189	20250512	175400	1510029895	9200	9200	9200	9200	0
190	20250512	175300	1510029895	9200	9200	9200	9200	0
191	20250512	175200	1510029895	9200	9200	9200	9200	0
192	20250512	175100	1510029895	9200	9200	9200	9200	0
193	20250512	175000	1510029895	9200	9200	9200	9200	0
194	20250512	174900	1510029895	9200	9200	9200	9200	0
195	20250512	174800	1510029895	9200	9200	9200	9200	0
196	20250512	174700	1510029895	9200	9200	9200	9200	0
197	20250512	174600	1510029895	9200	9200	9200	9200	0
198	20250512	174500	1510029895	9200	9200	9200	9200	0
199	20250512	174400	1510029895	9200	9200	9200	9200	0
200	20250512	174300	1510029895	9200	9200	9200	9200	0
201	20250512	174200	1510029895	9200	9200	9200	9200	0
202	20250512	174100	1510029895	9200	9200	9200	9200	0
203	20250512	174000	1510029895	9200	9200	9200	9200	0
204	20250512	173900	1510029895	9200	9200	9200	9200	0
205	20250512	173800	1510029895	9200	9200	9200	9200	0
206	20250512	173700	1510029895	9200	9200	9200	9200	0
207	20250512	173600	1510029895	9200	9200	9200	9200	0
208	20250512	173500	1510029895	9200	9200	9200	9200	0
209	20250512	173400	1510029895	9200	9200	9200	9200	0
210	20250512	173300	1510029895	9200	9200	9200	9200	0
211	20250512	173200	1510029895	9200	9200	9200	9200	0
212	20250512	173100	1510029895	9200	9200	9200	9200	2365
213	20250512	173000	1510029895	9200	9200	9200	9200	0
214	20250512	172900	1510029895	9200	9200	9200	9200	0
215	20250512	172800	1510029895	9200	9200	9200	9200	0
216	20250512	172700	1510029895	9200	9200	9200	9200	0
217	20250512	172600	1510029895	9200	9200	9200	9200	0
218	20250512	172500	1510029895	9200	9200	9200	9200	0
219	20250512	172400	1510029895	9200	9200	9200	9200	0
220	20250512	172300	1510029895	9200	9200	9200	9200	0
221	20250512	172200	1510029895	9200	9200	9200	9200	0
222	20250512	172100	1510029895	9200	9200	9200	9200	0
223	20250512	172000	1510029895	9200	9200	9200	9200	0
224	20250512	171900	1510029895	9200	9200	9200	9200	0
225	20250512	171800	1510029895	9200	9200	9200	9200	0
226	20250512	171700	1510029895	9200	9200	9200	9200	0
227	20250512	171600	1510029895	9200	9200	9200	9200	0
228	20250512	171500	1510029895	9200	9200	9200	9200	0
229	20250512	171400	1510029895	9200	9200	9200	9200	0
230	20250512	171300	1510029895	9200	9200	9200	9200	0
231	20250512	171200	1510029895	9200	9200	9200	9200	0
232	20250512	171100	1510029895	9200	9200	9200	9200	0
233	20250512	171000	1510029895	9200	9200	9200	9200	0
234	20250512	170900	1510029895	9200	9200	9200	9200	0
235	20250512	170800	1510029895	9200	9200	9200	9200	0
236	20250512	170700	1510029895	9200	9200	9200	9200	0
237	20250512	170600	1510029895	9200	9200	9200	9200	0
238	20250512	170500	1510029895	9200	9200	9200	9200	0
239	20250512	170400	1510029895	9200	9200	9200	9200	0
240	20250512	170300	1510029895	9200	9200	9200	9200	0
241	20250512	170200	1510029895	9200	9200	9200	9200	0
242	20250512	170100	1510029895	9200	9200	9200	9200	2365
243	20250512	170000	1510029895	9200	9200	9200	9200	0
244	20250512	165900	1510029895	9200	9200	9200	9200	0
245	20250512	165800	1510029895	9200	9200	9200	9200	0
246	20250512	165700	1510029895	9200	9200	9200	9200	0
247	20250512	165600	1510029895	9200	9200	9200	9200	0
248	20250512	165500	1510029895	9200	9200	9200	9200	0
249	20250512	165400	1510029895	9200	9200	9200	9200	0
250	20250512	165300	1510029895	9200	9200	9200	9200	0
251	20250512	165200	1510029895	9200	9200	9200	9200	0
252	20250512	165100	1510029895	9200	9200	9200	9200	0
253	20250512	165000	1510029895	9200	9200	9200	9200	0
254	20250512	164900	1510029895	9200	9200	9200	9200	0
255	20250512	164800	1510029895	9200	9200	9200	9200	0
256	20250512	164700	1510029895	9200	9200	9200	9200	0
257	20250512	164600	1510029895	9200	9200	9200	9200	0
258	20250512	164500	1510029895	9200	9200	9200	9200	0
259	20250512	164400	1510029895	9200	9200	9200	9200	0
260	20250512	164300	1510029895	9200	9200	9200	9200	0
261	20250512	164200	1510029895	9200	9200	9200	9200	0
262	20250512	164100	1510029895	9200	9200	9200	9200	0
263	20250512	164000	1510029895	9200	9200	9200	9200	0
264	20250512	163900	1510029895	9200	9200	9200	9200	0
265	20250512	163800	1510029895	9200	9200	9200	9200	0
266	20250512	163700	1510029895	9200	9200	9200	9200	0
267	20250512	163600	1510029895	9200	9200	9200	9200	0
268	20250512	163500	1510029895	9200	9200	9200	9200	0
269	20250512	163400	1510029895	9200	9200	9200	9200	0
270	20250512	163300	1510029895	9200	9200	9200	9200	0
271	20250512	163200	1510029895	9200	9200	9200	9200	0
272	20250512	163100	1510029895	9200	9200	9200	9200	2365
273	20250512	163000	1510029895	9200	9200	9200	9200	0
274	20250512	162900	1510029895	9200	9200	9200	9200	0
275	20250512	162800	1510029895	9200	9200	9200	9200	0
276	20250512	162700	1510029895	9200	9200	9200	9200	0
277	20250512	162600	1510029895	9200	9200	9200	9200	0
278	20250512	162500	1510029895	9200	9200	9200	9200	0
279	20250512	162400	1510029895	9200	9200	9200	9200	0
280	20250512	162300	1510029895	9200	9200	9200	9200	0
281	20250512	162200	1510029895	9200	9200	9200	9200	0
282	20250512	162100	1510029895	9200	9200	9200	9200	0
283	20250512	162000	1510029895	9200	9200	9200	9200	0
284	20250512	161900	1510029895	9200	9200	9200	9200	0
285	20250512	161800	1510029895	9200	9200	9200	9200	0
286	20250512	161700	1510029895	9200	9200	9200	9200	0
287	20250512	161600	1510029895	9200	9200	9200	9200	0
288	20250512	161500	1510029895	9200	9200	9200	9200	0
289	20250512	161400	1510029895	9200	9200	9200	9200	0
290	20250512	161300	1510029895	9200	9200	9200	9200	0
291	20250512	161200	1510029895	9200	9200	9200	9200	0
292	20250512	161100	1510029895	9200	9200	9200	9200	0
293	20250512	161000	1510029895	9200	9200	9200	9200	0
294	20250512	160900	1510029895	9200	9200	9200	9200	0
295	20250512	160800	1510029895	9200	9200	9200	9200	0
296	20250512	160700	1510029895	9200	9200	9200	9200	0
297	20250512	160600	1510029895	9200	9200	9200	9200	0
298	20250512	160500	1510029895	9200	9200	9200	9200	0
299	20250512	160400	1510029895	9200	9200	9200	9200	0
300	20250512	160300	1510029895	9200	9200	9200	9200	0
301	20250512	160200	1510029895	9200	9200	9200	9200	0
302	20250512	160100	1510029895	9200	9200	9200	9200	2365
303	20250512	160000	1510029895	9200	9200	9200	9200	0
304	20250512	155900	1510029895	9200	9200	9200	9200	0
305	20250512	155800	1510029895	9200	9200	9200	9200	0
306	20250512	155700	1510029895	9200	9200	9200	9200	0
307	20250512	155600	1510029895	9200	9200	9200	9200	0
308	20250512	155500	1510029895	9200	9200	9200	9200	0
309	20250512	155400	1510029895	9200	9200	9200	9200	0
310	20250512	155300	1510029895	9200	9200	9200	9200	0
311	20250512	155200	1510029895	9200	9200	9200	9200	0
312	20250512	155100	1510029895	9200	9200	9200	9200	0
313	20250512	155000	1510029895	9200	9200	9200	9200	0
314	20250512	154900	1510029895	9200	9200	9200	9200	0
315	20250512	154800	1510029895	9200	9200	9200	9200	0
316	20250512	154700	1510029895	9200	9200	9200	9200	0
317	20250512	154600	1510029895	9200	9200	9200	9200	0
318	20250512	154500	1510029895	9200	9200	9200	9200	0
319	20250512	154400	1510029895	9200	9200	9200	9200	0
320	20250512	154300	1510029895	9200	9200	9200	9200	0
321	20250512	154200	1510029895	9200	9200	9200	9200	0
322	20250512	154100	1510029895	9200	9200	9200	9200	0
323	20250512	154000	1510029895	9200	9200	9200	9200	0
324	20250512	153900	1510029895	9200	9200	9200	9200	0
325	20250512	153800	1510029895	9200	9200	9200	9200	0
326	20250512	153700	1510029895	9200	9200	9200	9200	0
327	20250512	153600	1510029895	9200	9200	9200	9200	0
328	20250512	153500	1510029895	9200	9200	9200	9200	0
329	20250512	153400	1510029895	9200	9200	9200	9200	0
330	20250512	153300	1510029895	9200	9200	9200	9200	0
331	20250512	153200	1510029895	9200	9200	9200	9200	0
332	20250512	153100	1510029895	9200	9200	9200	9200	2365
333	20250512	153000	1510029895	9200	9200	9200	9200	2365
334	20250512	152900	1488271895	9240	9240	9240	9240	0
335	20250512	152800	1488271895	9240	9240	9240	9240	0
336	20250512	152700	1488271895	9240	9240	9240	9240	0
337	20250512	152600	1488271895	9240	9240	9240	9240	0
338	20250512	152500	1488271895	9240	9240	9240	9240	0
339	20250512	152400	1488271895	9240	9240	9240	9240	0
340	20250512	152300	1488271895	9240	9240	9240	9240	0
341	20250512	152200	1488271895	9240	9240	9240	9240	0
342	20250512	152100	1488271895	9240	9240	9240	9240	0
343	20250512	152000	1488271895	9240	9240	9240	9240	0
344	20250512	151900	1488271895	9240	9190	9260	9190	13
345	20250512	151800	1488152155	9270	9190	9270	9180	1497
346	20250512	151700	1474386235	9190	9210	9230	9190	90
347	20250512	151600	1473557945	9200	9230	9290	9200	701
348	20250512	151500	1467054985	9190	9220	9290	9190	1031
349	20250512	151400	1457559485	9220	9220	9290	9220	734
350	20250512	151300	1450773065	9210	9200	9210	9190	318
351	20250512	151200	1447845735	9200	9240	9240	9200	2
352	20250512	151100	1447827295	9190	9190	9230	9190	27
353	20250512	151000	1447578865	9180	9160	9240	9160	1725
354	20250512	150900	1431655185	9160	9150	9200	9150	9
355	20250512	150800	1431572685	9210	9150	9210	9150	130
356	20250512	150700	1430382585	9140	9120	9230	9120	1207
357	20250512	150600	1419263835	9140	9130	9140	9120	94
358	20250512	150500	1418405715	9130	9130	9130	9130	120
359	20250512	150400	1417310115	9130	9130	9130	9130	0
360	20250512	150300	1417310115	9130	9140	9140	9120	1520
361	20250512	150200	1403437375	9140	9140	9140	9140	106
362	20250512	150100	1402468535	9140	9140	9140	9140	20
363	20250512	150000	1402285735	9190	9190	9190	9190	500
364	20250512	145900	1397690735	9140	9150	9200	9140	1010
365	20250512	145800	1388403765	9160	9150	9160	9150	1261
366	20250512	145700	1376860795	9150	9130	9150	9130	229
367	20250512	145600	1374765525	9110	9120	9120	9110	19
368	20250512	145500	1374592425	9110	9110	9110	9110	21
369	20250512	145400	1374401115	9110	9110	9110	9110	5
370	20250512	145300	1374355565	9100	9140	9140	9100	3133
371	20250512	145200	1345774735	9140	9140	9140	9140	36
372	20250512	145100	1345445695	9140	9140	9140	9140	20
373	20250512	145000	1345262895	9170	9170	9170	9170	0
374	20250512	144900	1345262895	9170	9150	9170	9150	600
375	20250512	144800	1339760945	9130	9160	9160	9130	1035
376	20250512	144700	1330281095	9160	9160	9160	9160	0
377	20250512	144600	1330281095	9160	9160	9160	9160	24
378	20250512	144500	1330061255	9160	9170	9170	9160	11
379	20250512	144400	1329960395	9170	9170	9180	9160	69
380	20250512	144300	1329327425	9170	9170	9180	9160	41
381	20250512	144200	1328951445	9170	9160	9170	9150	311
382	20250512	144100	1326101615	9150	9140	9160	9140	46
383	20250512	144000	1325680795	9130	9130	9130	9130	1
384	20250512	143900	1325671665	9130	9150	9160	9130	701
385	20250512	143800	1319251055	9150	9140	9150	9140	564
386	20250512	143700	1314095995	9140	9140	9140	9140	5
387	20250512	143600	1314050295	9130	9130	9130	9130	19
388	20250512	143500	1313876825	9140	9140	9140	9140	0
389	20250512	143400	1313876825	9140	9140	9140	9140	165
390	20250512	143300	1312368725	9140	9130	9140	9130	40
391	20250512	143200	1312003225	9100	9100	9100	9100	0
392	20250512	143100	1312003225	9100	9100	9110	9100	1342
393	20250512	143000	1299778025	9110	9090	9110	9090	1075
394	20250512	142900	1289999525	9090	9110	9110	9090	2741
395	20250512	142800	1265059215	9110	9110	9110	9110	0
396	20250512	142700	1265059215	9110	9110	9110	9110	1204
397	20250512	142600	1254090775	9110	9120	9120	9110	97
398	20250512	142500	1253206905	9130	9130	9130	9130	0
399	20250512	142400	1253206905	9130	9130	9130	9130	499
400	20250512	142300	1248651035	9130	9130	9130	9130	179
401	20250512	142200	1247016765	9130	9130	9130	9130	10
402	20250512	142100	1246925465	9130	9130	9130	9110	316
403	20250512	142000	1244040885	9120	9120	9120	9120	125
404	20250512	141900	1242900885	9120	9120	9120	9120	10
405	20250512	141800	1242809685	9120	9120	9120	9120	55
406	20250512	141700	1242308085	9130	9130	9130	9130	1
407	20250512	141600	1242298955	9120	9120	9120	9120	25
408	20250512	141500	1242070955	9120	9120	9120	9110	575
409	20250512	141400	1236827055	9120	9120	9120	9120	504
410	20250512	141300	1232230575	9120	9130	9130	9120	528
411	20250512	141200	1227415065	9130	9130	9130	9130	1202
412	20250512	141100	1216440805	9130	9130	9130	9130	25
413	20250512	141000	1216212555	9140	9150	9150	9140	1011
414	20250512	140900	1206971515	9140	9150	9150	9140	611
415	20250512	140800	1201380885	9160	9160	9160	9160	750
416	20250512	140700	1194510885	9160	9170	9170	9160	192
417	20250512	140600	1192752155	9160	9160	9160	9160	22
418	20250512	140500	1192550635	9160	9160	9160	9160	0
419	20250512	140400	1192550635	9160	9160	9160	9160	5
420	20250512	140300	1192504835	9160	9160	9160	9160	0
421	20250512	140200	1192504835	9160	9160	9160	9160	9
422	20250512	140100	1192422395	9160	9160	9160	9160	85
423	20250512	140000	1191643795	9170	9170	9170	9170	0
424	20250512	135900	1191643795	9170	9170	9170	9170	1
425	20250512	135800	1191634625	9160	9160	9160	9160	0
426	20250512	135700	1191634625	9160	9160	9160	9160	4
427	20250512	135600	1191597985	9170	9160	9170	9160	23
428	20250512	135500	1191387295	9160	9160	9160	9160	4
429	20250512	135400	1191350655	9170	9160	9170	9160	197
430	20250512	135300	1189544205	9160	9160	9160	9160	0
431	20250512	135200	1189544205	9160	9160	9160	9160	100
432	20250512	135100	1188628205	9160	9170	9170	9160	31
433	20250512	135000	1188344155	9160	9160	9160	9160	6
434	20250512	134900	1188289195	9160	9170	9170	9160	166
435	20250512	134800	1186766985	9190	9190	9190	9190	0
436	20250512	134700	1186766985	9190	9190	9190	9190	500
437	20250512	134600	1182171985	9200	9150	9200	9150	24
438	20250512	134500	1181952285	9150	9150	9150	9150	0
439	20250512	134400	1181952285	9150	9150	9150	9150	0
440	20250512	134300	1181952285	9150	9200	9200	9140	407
441	20250512	134200	1178232145	9140	9140	9140	9140	2904
442	20250512	134100	1151689585	9140	9140	9140	9140	1862
443	20250512	134000	1134670905	9140	9150	9150	9140	12
444	20250512	133900	1134561125	9150	9150	9150	9150	0
445	20250512	133800	1134561125	9150	9170	9170	9140	3345
446	20250512	133700	1103929325	9170	9170	9170	9170	4
447	20250512	133600	1103892645	9170	9170	9170	9170	167
448	20250512	133500	1102361255	9170	9170	9170	9170	0
449	20250512	133400	1102361255	9170	9170	9170	9170	1
450	20250512	133300	1102352085	9170	9170	9170	9170	5
451	20250512	133200	1102306235	9170	9170	9170	9170	0
452	20250512	133100	1102306235	9170	9180	9180	9170	123
453	20250512	133000	1101178225	9180	9170	9180	9170	750
454	20250512	132900	1094299425	9180	9180	9180	9180	520
455	20250512	132800	1089525825	9180	9180	9180	9180	0
456	20250512	132700	1089525825	9180	9170	9180	9170	35
457	20250512	132600	1089204865	9165	9150	9165	9150	522
458	20250512	132500	1084421065	9150	9160	9160	9150	52
459	20250512	132400	1083945245	9180	9180	9180	9150	3551
460	20250512	132300	1051434605	9180	9180	9180	9180	16
461	20250512	132200	1051287725	9180	9180	9180	9180	11
462	20250512	132100	1051186745	9160	9180	9180	9160	2023
463	20250512	132000	1032644045	9190	9190	9190	9190	1
464	20250512	131900	1032634855	9180	9210	9210	9180	1013
465	20250512	131800	1023331425	9210	9205	9210	9205	315
466	20250512	131700	1020431275	9210	9210	9210	9210	1
467	20250512	131600	1020422065	9180	9180	9180	9180	1027
468	20250512	131500	1010994205	9180	9180	9180	9180	0
469	20250512	131400	1010994205	9180	9180	9180	9180	0
470	20250512	131300	1010994205	9180	9190	9190	9180	21
471	20250512	131200	1010801275	9190	9190	9190	9190	0
472	20250512	131100	1010801275	9190	9200	9200	9190	823
473	20250512	131000	1003234625	9200	9200	9200	9200	0
474	20250512	130900	1003234625	9200	9200	9200	9200	4
475	20250512	130800	1003197825	9200	9200	9200	9200	0
476	20250512	130700	1003197825	9200	9200	9200	9200	0
477	20250512	130600	1003197825	9200	9200	9200	9200	27
478	20250512	130500	1002949425	9200	9200	9200	9200	1543
479	20250512	130400	988753825	9200	9210	9210	9200	15
480	20250512	130300	988615685	9220	9220	9220	9220	0
481	20250512	130200	988615685	9220	9220	9220	9220	133
482	20250512	130100	987389425	9220	9220	9220	9220	24
483	20250512	130000	987168145	9240	9240	9240	9240	99
484	20250512	125900	986253385	9230	9220	9230	9220	5
485	20250512	125800	986207275	9220	9220	9220	9220	0
486	20250512	125700	986207275	9220	9230	9230	9220	7
487	20250512	125600	986142685	9220	9220	9220	9220	32
488	20250512	125500	985847645	9220	9230	9230	9220	4000
489	20250512	125400	948965805	9230	9230	9230	9230	1000
490	20250512	125300	939735805	9230	9230	9230	9230	15
491	20250512	125200	939597355	9240	9240	9240	9240	527
492	20250512	125100	934727875	9240	9240	9240	9240	24
493	20250512	125000	934506115	9250	9250	9250	9250	10
494	20250512	124900	934413615	9250	9250	9250	9250	93
495	20250512	124800	933553365	9250	9250	9250	9250	241
496	20250512	124700	931324115	9260	9260	9260	9260	4
497	20250512	124600	931287075	9260	9250	9260	9250	39
498	20250512	124500	930926175	9270	9270	9270	9270	10
499	20250512	124400	930833475	9270	9270	9270	9270	110
500	20250512	124300	929813775	9270	9270	9270	9270	0
501	20250512	124200	929813775	9270	9270	9270	9270	0
502	20250512	124100	929813775	9270	9270	9270	9270	574
503	20250512	124000	924492795	9290	9290	9290	9290	0
504	20250512	123900	924492795	9290	9280	9290	9280	298
505	20250512	123800	921724425	9270	9270	9270	9270	4
506	20250512	123700	921687345	9270	9270	9270	9270	0
507	20250512	123600	921687345	9270	9275	9275	9270	24
508	20250512	123500	921464790	9280	9280	9280	9280	10
509	20250512	123400	921371990	9270	9270	9270	9270	0
510	20250512	123300	921371990	9270	9270	9270	9270	0
511	20250512	123200	921371990	9270	9270	9270	9270	469
512	20250512	123100	917024360	9270	9260	9270	9250	107
513	20250512	123000	916032930	9250	9250	9250	9250	0
514	20250512	122900	916032930	9250	9250	9250	9250	109
515	20250512	122800	915024680	9250	9250	9250	9250	4
516	20250512	122700	914987680	9250	9260	9260	9250	42
517	20250512	122600	914599170	9250	9250	9250	9250	24
518	20250512	122500	914377170	9250	9250	9250	9250	21
519	20250512	122400	914182920	9250	9250	9250	9250	0
520	20250512	122300	914182920	9250	9250	9250	9250	0
521	20250512	122200	914182920	9250	9250	9250	9250	0
522	20250512	122100	914182920	9250	9250	9250	9250	28
523	20250512	122000	913923920	9250	9250	9250	9250	0
524	20250512	121900	913923920	9250	9250	9250	9250	12
525	20250512	121800	913812920	9250	9250	9250	9250	0
526	20250512	121700	913812920	9250	9250	9250	9250	501
527	20250512	121600	909178670	9250	9250	9250	9250	24
528	20250512	121500	908956670	9270	9270	9270	9270	54
529	20250512	121400	908456090	9270	9270	9270	9270	0
530	20250512	121300	908456090	9270	9260	9270	9260	596
531	20250512	121200	902937080	9270	9270	9270	9270	393
532	20250512	121100	899293970	9270	9270	9270	9270	28
533	20250512	121000	899034410	9270	9270	9270	9270	0
534	20250512	120900	899034410	9270	9270	9270	9270	0
535	20250512	120800	899034410	9270	9280	9280	9270	540
536	20250512	120700	894023310	9280	9280	9280	9280	114
537	20250512	120600	892965390	9280	9280	9280	9280	62
538	20250512	120500	892390030	9280	9280	9280	9280	44
539	20250512	120400	891981710	9280	9280	9280	9280	6
540	20250512	120300	891926030	9270	9270	9270	9270	0
541	20250512	120200	891926030	9270	9270	9270	9270	0
542	20250512	120100	891926030	9270	9270	9270	9270	28
543	20250512	120000	891666470	9280	9280	9280	9280	225
544	20250512	115900	889578470	9280	9290	9290	9280	22
545	20250512	115800	889374300	9280	9280	9280	9280	4
546	20250512	115700	889337180	9280	9280	9280	9280	1565
547	20250512	115600	874813980	9280	9280	9280	9280	24
548	20250512	115500	874591260	9280	9290	9290	9280	165
549	20250512	115400	873058810	9290	9290	9290	9290	504
550	20250512	115300	868376650	9290	9290	9290	9290	0
551	20250512	115200	868376650	9290	9290	9290	9290	1
552	20250512	115100	868367360	9290	9290	9290	9290	1230
553	20250512	115000	856940660	9290	9310	9310	9290	1423
554	20250512	114900	843708980	9310	9310	9310	9300	247
555	20250512	114800	841409420	9350	9350	9350	9350	518
556	20250512	114700	836566120	9350	9320	9350	9320	192
557	20250512	114600	834773050	9310	9300	9310	9300	347
558	20250512	114500	831542770	9300	9310	9310	9300	687
559	20250512	114400	825146850	9320	9320	9320	9320	433
560	20250512	114300	821111290	9320	9330	9330	9320	287
561	20250512	114200	818435450	9320	9320	9320	9320	0
562	20250512	114100	818435450	9320	9320	9320	9320	24
563	20250512	114000	818211770	9320	9320	9320	9320	8
564	20250512	113900	818137210	9320	9320	9320	9320	20
565	20250512	113800	817950810	9320	9320	9320	9320	0
566	20250512	113700	817950810	9320	9320	9320	9320	4
567	20250512	113600	817913530	9320	9320	9320	9320	53
568	20250512	113500	817419570	9320	9320	9320	9320	0
569	20250512	113400	817419570	9320	9320	9320	9320	5
570	20250512	113300	817372970	9320	9320	9320	9320	80
571	20250512	113200	816627370	9320	9320	9320	9320	11
572	20250512	113100	816524850	9320	9360	9360	9320	138
573	20250512	113000	815238200	9360	9360	9360	9360	4
574	20250512	112900	815200760	9370	9370	9370	9370	200
575	20250512	112800	813326760	9370	9370	9370	9370	188
576	20250512	112700	811565200	9390	9390	9390	9390	1000
577	20250512	112600	802175200	9390	9300	9390	9300	3573
578	20250512	112500	768700930	9310	9310	9310	9310	96
579	20250512	112400	767807170	9310	9310	9310	9310	0
580	20250512	112300	767807170	9310	9310	9310	9300	466
581	20250512	112200	763469180	9330	9330	9330	9320	1023
582	20250512	112100	753931030	9330	9330	9330	9330	24
583	20250512	112000	753707110	9360	9360	9360	9360	100
584	20250512	111900	752771110	9350	9350	9350	9350	57
585	20250512	111800	752238160	9360	9360	9360	9360	10
586	20250512	111700	752144560	9360	9360	9360	9360	9
587	20250512	111600	752060320	9350	9350	9350	9350	28
588	20250512	111500	751798520	9360	9360	9360	9360	7
589	20250512	111400	751733000	9360	9360	9360	9360	12
590	20250512	111300	751620680	9350	9350	9350	9350	4
591	20250512	111200	751583280	9350	9350	9350	9350	982
592	20250512	111100	742401580	9320	9320	9320	9320	24
593	20250512	111000	742177900	9350	9320	9350	9320	103
594	20250512	110900	741215050	9360	9330	9360	9330	269
595	20250512	110800	738704980	9330	9330	9330	9330	0
596	20250512	110700	738704980	9330	9340	9340	9330	5
597	20250512	110600	738658320	9330	9330	9330	9330	28
598	20250512	110500	738397080	9345	9345	9345	9345	10
599	20250512	110400	738303630	9330	9330	9330	9330	0
600	20250512	110300	738303630	9330	9330	9330	9330	6
601	20250512	110200	738247650	9370	9370	9370	9370	0
602	20250512	110100	738247650	9370	9320	9370	9320	29
603	20250512	110000	737977120	9330	9390	9390	9330	604
604	20250512	105900	732337450	9400	9400	9400	9400	200
605	20250512	105800	730457450	9350	9350	9350	9350	0
606	20250512	105700	730457450	9350	9350	9350	9350	50
607	20250512	105600	729989950	9350	9360	9360	9350	28
608	20250512	105500	729728020	9400	9390	9400	9390	1049
609	20250512	105400	719868750	9390	9390	9400	9390	721
610	20250512	105300	713092240	9400	9380	9400	9380	64
611	20250512	105200	712491680	9390	9390	9390	9390	647
612	20250512	105100	706416350	9380	9360	9380	9360	334
613	20250512	105000	703283910	9360	9360	9360	9360	0
614	20250512	104900	703283910	9360	9360	9360	9360	5
615	20250512	104800	703237110	9360	9360	9360	9360	2
616	20250512	104700	703218390	9330	9330	9330	9330	200
617	20250512	104600	701352390	9360	9330	9360	9330	35
618	20250512	104500	701025730	9340	9340	9340	9340	179
619	20250512	104400	699353870	9340	9340	9340	9340	0
620	20250512	104300	699353870	9340	9340	9340	9340	0
621	20250512	104200	699353870	9340	9340	9340	9340	5
622	20250512	104100	699307170	9340	9340	9350	9340	30
623	20250512	104000	699026920	9340	9340	9340	9340	0
624	20250512	103900	699026920	9340	9340	9340	9340	50
625	20250512	103800	698559920	9360	9350	9360	9350	29
626	20250512	103700	698288490	9340	9340	9340	9340	0
627	20250512	103600	698288490	9340	9340	9340	9340	24
628	20250512	103500	698064330	9350	9350	9370	9350	1846
629	20250512	103400	680804200	9380	9380	9380	9380	20
630	20250512	103300	680616600	9380	9380	9380	9380	0
631	20250512	103200	680616600	9380	9380	9380	9380	5
632	20250512	103100	680569700	9380	9380	9380	9380	533
633	20250512	103000	675570160	9380	9380	9380	9380	0
634	20250512	102900	675570160	9380	9380	9380	9380	0
635	20250512	102800	675570160	9380	9380	9380	9380	0
636	20250512	102700	675570160	9380	9380	9380	9380	174
637	20250512	102600	673938040	9380	9380	9380	9380	24
638	20250512	102500	673712920	9420	9420	9420	9420	403
639	20250512	102400	669916660	9420	9380	9420	9380	2014
640	20250512	102300	650984780	9420	9420	9420	9420	48
641	20250512	102200	650532620	9420	9420	9420	9420	61
642	20250512	102100	649958000	9420	9420	9420	9380	224
643	20250512	102000	647848880	9410	9380	9410	9380	198
644	20250512	101900	645988490	9380	9380	9380	9380	59
645	20250512	101800	645435070	9340	9330	9340	9330	7
646	20250512	101700	645369710	9330	9320	9330	9310	240
647	20250512	101600	643130820	9330	9330	9360	9330	132
648	20250512	101500	641896260	9380	9380	9380	9380	548
649	20250512	101400	636756020	9380	9380	9380	9380	0
650	20250512	101300	636756020	9380	9380	9380	9380	50
651	20250512	101200	636287020	9380	9380	9380	9380	360
652	20250512	101100	632910220	9380	9340	9380	9330	26
653	20250512	101000	632667440	9360	9370	9370	9360	174
654	20250512	100900	631038140	9370	9370	9370	9370	6
655	20250512	100800	630981920	9370	9370	9370	9370	1054
656	20250512	100700	621105940	9380	9380	9380	9380	100
657	20250512	100600	620167940	9400	9380	9400	9370	25
658	20250512	100500	619933610	9370	9380	9380	9370	1324
659	20250512	100400	607514920	9380	9380	9380	9380	1
660	20250512	100300	607505540	9380	9420	9420	9380	573
661	20250512	100200	602121480	9380	9370	9380	9370	1089
662	20250512	100100	591907110	9380	9380	9390	9380	229
663	20250512	100000	589758990	9420	9420	9420	9420	60
664	20250512	095900	589193790	9420	9420	9420	9420	133
665	20250512	095800	587940930	9420	9420	9420	9420	40
666	20250512	095700	587564130	9420	9420	9430	9420	85
667	20250512	095600	586763100	9430	9440	9440	9400	410
668	20250512	095500	582897340	9440	9440	9440	9430	100
669	20250512	095400	581953490	9430	9430	9430	9430	202
670	20250512	095300	580048630	9440	9420	9440	9420	622
671	20250512	095200	574182060	9420	9410	9420	9410	62
672	20250512	095100	573598300	9420	9410	9420	9410	301
673	20250512	095000	570763160	9420	9420	9440	9420	1033
674	20250512	094900	561031640	9410	9410	9420	9410	985
675	20250512	094800	551762460	9420	9350	9420	9350	38
676	20250512	094700	551404850	9340	9430	9440	9340	87
677	20250512	094600	550584210	9440	9400	9440	9350	100
678	20250512	094500	549643610	9400	9350	9400	9350	1906
679	20250512	094400	531728690	9350	9310	9350	9310	134
680	20250512	094300	530480090	9330	9330	9330	9330	983
681	20250512	094200	521308700	9330	9330	9330	9330	300
682	20250512	094100	518509700	9330	9330	9340	9330	42
683	20250512	094000	518117770	9330	9340	9340	9330	456
684	20250512	093900	513860980	9330	9340	9340	9330	71
685	20250512	093800	513197890	9330	9330	9330	9330	1
686	20250512	093700	513188560	9330	9350	9350	9330	208
687	20250512	093600	511246810	9350	9360	9360	9350	1512
688	20250512	093500	497104740	9370	9360	9370	9360	76
689	20250512	093400	496393340	9360	9360	9360	9360	304
690	20250512	093300	493547900	9360	9360	9360	9360	554
691	20250512	093200	488362460	9360	9310	9360	9300	1261
692	20250512	093100	476634240	9360	9360	9360	9360	1765
693	20250512	093000	460113840	9370	9305	9370	9300	444
694	20250512	092900	455959490	9335	9340	9340	9300	782
695	20250512	092800	448660290	9355	9365	9365	9340	532
696	20250512	092700	443681360	9370	9370	9370	9370	74
697	20250512	092600	442987980	9380	9340	9390	9340	188
698	20250512	092500	441225510	9390	9360	9390	9360	729
699	20250512	092400	434392180	9400	9400	9400	9400	803
700	20250512	092300	426843980	9360	9340	9360	9340	1534
701	20250512	092200	412500890	9340	9340	9350	9340	746
702	20250512	092100	405527210	9340	9260	9340	9260	2129
703	20250512	092000	385691010	9260	9210	9260	9210	968
704	20250512	091900	376738180	9210	9210	9210	9210	181
705	20250512	091800	375071170	9210	9210	9210	9210	527
706	20250512	091700	370217500	9180	9180	9180	9180	9
707	20250512	091600	370134880	9180	9180	9180	9180	1175
708	20250512	091500	359348380	9180	9180	9180	9180	412
709	20250512	091400	355566220	9170	9160	9170	9160	112
710	20250512	091300	354539190	9090	9190	9210	9090	2713
711	20250512	091200	329745940	9170	9170	9170	9170	846
712	20250512	091100	321988120	9170	9190	9210	9170	814
713	20250512	091000	314514380	9190	9220	9220	9190	758
714	20250512	090900	307526760	9220	9290	9320	9190	7389
715	20250512	090800	239309340	9280	9300	9310	9280	985
716	20250512	090700	230155520	9310	9350	9370	9310	1901
717	20250512	090600	212431990	9330	9390	9390	9330	196
718	20250512	090500	210599250	9400	9440	9440	9380	8386
719	20250512	090400	131616740	9440	9470	9530	9440	4935
720	20250512	090300	84798010	9530	9550	9560	9460	4551
721	20250512	090200	41504290	9530	9490	9560	9490	418
722	20250512	090100	37522280	9490	9420	9490	9420	2417
723	20250512	090000	14652380	9400	9380	9400	9380	1561