KissMeData/099430/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	195100	5210627790	7960	7960	7960	7960	9470
3	20250512	195000	5210627790	7960	7960	7960	7960	0
4	20250512	194900	5210627790	7960	7960	7960	7960	0
5	20250512	194800	5210627790	7960	7960	7960	7960	0
6	20250512	194700	5210627790	7960	7960	7960	7960	0
7	20250512	194600	5210627790	7960	7960	7960	7960	0
8	20250512	194500	5210627790	7960	7960	7960	7960	0
9	20250512	194400	5210627790	7960	7960	7960	7960	0
10	20250512	194300	5210627790	7960	7960	7960	7960	0
11	20250512	194200	5210627790	7960	7960	7960	7960	0
12	20250512	194100	5210627790	7960	7960	7960	7960	0
13	20250512	194000	5210627790	7960	7960	7960	7960	0
14	20250512	193900	5210627790	7960	7960	7960	7960	0
15	20250512	193800	5210627790	7960	7960	7960	7960	0
16	20250512	193700	5210627790	7960	7960	7960	7960	0
17	20250512	193600	5210627790	7960	7960	7960	7960	0
18	20250512	193500	5210627790	7960	7960	7960	7960	0
19	20250512	193400	5210627790	7960	7960	7960	7960	0
20	20250512	193300	5210627790	7960	7960	7960	7960	0
21	20250512	193200	5210627790	7960	7960	7960	7960	0
22	20250512	193100	5210627790	7960	7960	7960	7960	0
23	20250512	193000	5210627790	7960	7960	7960	7960	0
24	20250512	192900	5210627790	7960	7960	7960	7960	0
25	20250512	192800	5210627790	7960	7960	7960	7960	0
26	20250512	192700	5210627790	7960	7960	7960	7960	0
27	20250512	192600	5210627790	7960	7960	7960	7960	0
28	20250512	192500	5210627790	7960	7960	7960	7960	0
29	20250512	192400	5210627790	7960	7960	7960	7960	0
30	20250512	192300	5210627790	7960	7960	7960	7960	0
31	20250512	192200	5210627790	7960	7960	7960	7960	0
32	20250512	192100	5210627790	7960	7960	7960	7960	9470
33	20250512	192000	5210627790	7960	7960	7960	7960	0
34	20250512	191900	5210627790	7960	7960	7960	7960	0
35	20250512	191800	5210627790	7960	7960	7960	7960	0
36	20250512	191700	5210627790	7960	7960	7960	7960	0
37	20250512	191600	5210627790	7960	7960	7960	7960	0
38	20250512	191500	5210627790	7960	7960	7960	7960	0
39	20250512	191400	5210627790	7960	7960	7960	7960	0
40	20250512	191300	5210627790	7960	7960	7960	7960	0
41	20250512	191200	5210627790	7960	7960	7960	7960	0
42	20250512	191100	5210627790	7960	7960	7960	7960	0
43	20250512	191000	5210627790	7960	7960	7960	7960	0
44	20250512	190900	5210627790	7960	7960	7960	7960	0
45	20250512	190800	5210627790	7960	7960	7960	7960	0
46	20250512	190700	5210627790	7960	7960	7960	7960	0
47	20250512	190600	5210627790	7960	7960	7960	7960	0
48	20250512	190500	5210627790	7960	7960	7960	7960	0
49	20250512	190400	5210627790	7960	7960	7960	7960	0
50	20250512	190300	5210627790	7960	7960	7960	7960	0
51	20250512	190200	5210627790	7960	7960	7960	7960	0
52	20250512	190100	5210627790	7960	7960	7960	7960	0
53	20250512	190000	5210627790	7960	7960	7960	7960	0
54	20250512	185900	5210627790	7960	7960	7960	7960	0
55	20250512	185800	5210627790	7960	7960	7960	7960	0
56	20250512	185700	5210627790	7960	7960	7960	7960	0
57	20250512	185600	5210627790	7960	7960	7960	7960	0
58	20250512	185500	5210627790	7960	7960	7960	7960	0
59	20250512	185400	5210627790	7960	7960	7960	7960	0
60	20250512	185300	5210627790	7960	7960	7960	7960	0
61	20250512	185200	5210627790	7960	7960	7960	7960	0
62	20250512	185100	5210627790	7960	7960	7960	7960	9470
63	20250512	185000	5210627790	7960	7960	7960	7960	0
64	20250512	184900	5210627790	7960	7960	7960	7960	0
65	20250512	184800	5210627790	7960	7960	7960	7960	0
66	20250512	184700	5210627790	7960	7960	7960	7960	0
67	20250512	184600	5210627790	7960	7960	7960	7960	0
68	20250512	184500	5210627790	7960	7960	7960	7960	0
69	20250512	184400	5210627790	7960	7960	7960	7960	0
70	20250512	184300	5210627790	7960	7960	7960	7960	0
71	20250512	184200	5210627790	7960	7960	7960	7960	0
72	20250512	184100	5210627790	7960	7960	7960	7960	0
73	20250512	184000	5210627790	7960	7960	7960	7960	0
74	20250512	183900	5210627790	7960	7960	7960	7960	0
75	20250512	183800	5210627790	7960	7960	7960	7960	0
76	20250512	183700	5210627790	7960	7960	7960	7960	0
77	20250512	183600	5210627790	7960	7960	7960	7960	0
78	20250512	183500	5210627790	7960	7960	7960	7960	0
79	20250512	183400	5210627790	7960	7960	7960	7960	0
80	20250512	183300	5210627790	7960	7960	7960	7960	0
81	20250512	183200	5210627790	7960	7960	7960	7960	0
82	20250512	183100	5210627790	7960	7960	7960	7960	0
83	20250512	183000	5210627790	7960	7960	7960	7960	0
84	20250512	182900	5210627790	7960	7960	7960	7960	0
85	20250512	182800	5210627790	7960	7960	7960	7960	0
86	20250512	182700	5210627790	7960	7960	7960	7960	0
87	20250512	182600	5210627790	7960	7960	7960	7960	0
88	20250512	182500	5210627790	7960	7960	7960	7960	0
89	20250512	182400	5210627790	7960	7960	7960	7960	0
90	20250512	182300	5210627790	7960	7960	7960	7960	0
91	20250512	182200	5210627790	7960	7960	7960	7960	0
92	20250512	182100	5210627790	7960	7960	7960	7960	9470
93	20250512	182000	5210627790	7960	7960	7960	7960	0
94	20250512	181900	5210627790	7960	7960	7960	7960	0
95	20250512	181800	5210627790	7960	7960	7960	7960	0
96	20250512	181700	5210627790	7960	7960	7960	7960	0
97	20250512	181600	5210627790	7960	7960	7960	7960	0
98	20250512	181500	5210627790	7960	7960	7960	7960	0
99	20250512	181400	5210627790	7960	7960	7960	7960	0
100	20250512	181300	5210627790	7960	7960	7960	7960	0
101	20250512	181200	5210627790	7960	7960	7960	7960	0
102	20250512	181100	5210627790	7960	7960	7960	7960	0
103	20250512	181000	5210627790	7960	7960	7960	7960	0
104	20250512	180900	5210627790	7960	7960	7960	7960	0
105	20250512	180800	5210627790	7960	7960	7960	7960	0
106	20250512	180700	5210627790	7960	7960	7960	7960	0
107	20250512	180600	5210627790	7960	7960	7960	7960	0
108	20250512	180500	5210627790	7960	7960	7960	7960	0
109	20250512	180400	5210627790	7960	7960	7960	7960	0
110	20250512	180300	5210627790	7960	7960	7960	7960	0
111	20250512	180200	5210627790	7960	7960	7960	7960	0
112	20250512	180100	5210627790	7960	7960	7960	7960	0
113	20250512	180000	5210627790	7960	7960	7960	7960	0
114	20250512	175900	5210627790	7960	7960	7960	7960	0
115	20250512	175800	5210627790	7960	7960	7960	7960	0
116	20250512	175700	5210627790	7960	7960	7960	7960	0
117	20250512	175600	5210627790	7960	7960	7960	7960	0
118	20250512	175500	5210627790	7960	7960	7960	7960	0
119	20250512	175400	5210627790	7960	7960	7960	7960	0
120	20250512	175300	5210627790	7960	7960	7960	7960	0
121	20250512	175200	5210627790	7960	7960	7960	7960	0
122	20250512	175100	5210627790	7960	7960	7960	7960	9470
123	20250512	175000	5210627790	7960	7960	7960	7960	0
124	20250512	174900	5210627790	7960	7960	7960	7960	0
125	20250512	174800	5210627790	7960	7960	7960	7960	0
126	20250512	174700	5210627790	7960	7960	7960	7960	0
127	20250512	174600	5210627790	7960	7960	7960	7960	0
128	20250512	174500	5210627790	7960	7960	7960	7960	0
129	20250512	174400	5210627790	7960	7960	7960	7960	0
130	20250512	174300	5210627790	7960	7960	7960	7960	0
131	20250512	174200	5210627790	7960	7960	7960	7960	0
132	20250512	174100	5210627790	7960	7960	7960	7960	0
133	20250512	174000	5210627790	7960	7960	7960	7960	0
134	20250512	173900	5210627790	7960	7960	7960	7960	0
135	20250512	173800	5210627790	7960	7960	7960	7960	0
136	20250512	173700	5210627790	7960	7960	7960	7960	0
137	20250512	173600	5210627790	7960	7960	7960	7960	0
138	20250512	173500	5210627790	7960	7960	7960	7960	0
139	20250512	173400	5210627790	7960	7960	7960	7960	0
140	20250512	173300	5210627790	7960	7960	7960	7960	0
141	20250512	173200	5210627790	7960	7960	7960	7960	0
142	20250512	173100	5210627790	7960	7960	7960	7960	0
143	20250512	173000	5210627790	7960	7960	7960	7960	0
144	20250512	172900	5210627790	7960	7960	7960	7960	0
145	20250512	172800	5210627790	7960	7960	7960	7960	0
146	20250512	172700	5210627790	7960	7960	7960	7960	0
147	20250512	172600	5210627790	7960	7960	7960	7960	0
148	20250512	172500	5210627790	7960	7960	7960	7960	0
149	20250512	172400	5210627790	7960	7960	7960	7960	0
150	20250512	172300	5210627790	7960	7960	7960	7960	0
151	20250512	172200	5210627790	7960	7960	7960	7960	0
152	20250512	172100	5210627790	7960	7960	7960	7960	9470
153	20250512	172000	5210627790	7960	7960	7960	7960	0
154	20250512	171900	5210627790	7960	7960	7960	7960	0
155	20250512	171800	5210627790	7960	7960	7960	7960	0
156	20250512	171700	5210627790	7960	7960	7960	7960	0
157	20250512	171600	5210627790	7960	7960	7960	7960	0
158	20250512	171500	5210627790	7960	7960	7960	7960	0
159	20250512	171400	5210627790	7960	7960	7960	7960	0
160	20250512	171300	5210627790	7960	7960	7960	7960	0
161	20250512	171200	5210627790	7960	7960	7960	7960	0
162	20250512	171100	5210627790	7960	7960	7960	7960	0
163	20250512	171000	5210627790	7960	7960	7960	7960	0
164	20250512	170900	5210627790	7960	7960	7960	7960	0
165	20250512	170800	5210627790	7960	7960	7960	7960	0
166	20250512	170700	5210627790	7960	7960	7960	7960	0
167	20250512	170600	5210627790	7960	7960	7960	7960	0
168	20250512	170500	5210627790	7960	7960	7960	7960	0
169	20250512	170400	5210627790	7960	7960	7960	7960	0
170	20250512	170300	5210627790	7960	7960	7960	7960	0
171	20250512	170200	5210627790	7960	7960	7960	7960	0
172	20250512	170100	5210627790	7960	7960	7960	7960	0
173	20250512	170000	5210627790	7960	7960	7960	7960	0
174	20250512	165900	5210627790	7960	7960	7960	7960	0
175	20250512	165800	5210627790	7960	7960	7960	7960	0
176	20250512	165700	5210627790	7960	7960	7960	7960	0
177	20250512	165600	5210627790	7960	7960	7960	7960	0
178	20250512	165500	5210627790	7960	7960	7960	7960	0
179	20250512	165400	5210627790	7960	7960	7960	7960	0
180	20250512	165300	5210627790	7960	7960	7960	7960	0
181	20250512	165200	5210627790	7960	7960	7960	7960	0
182	20250512	165100	5210627790	7960	7960	7960	7960	9470
183	20250512	165000	5210627790	7960	7960	7960	7960	0
184	20250512	164900	5210627790	7960	7960	7960	7960	0
185	20250512	164800	5210627790	7960	7960	7960	7960	0
186	20250512	164700	5210627790	7960	7960	7960	7960	0
187	20250512	164600	5210627790	7960	7960	7960	7960	0
188	20250512	164500	5210627790	7960	7960	7960	7960	0
189	20250512	164400	5210627790	7960	7960	7960	7960	0
190	20250512	164300	5210627790	7960	7960	7960	7960	0
191	20250512	164200	5210627790	7960	7960	7960	7960	0
192	20250512	164100	5210627790	7960	7960	7960	7960	0
193	20250512	164000	5210627790	7960	7960	7960	7960	0
194	20250512	163900	5210627790	7960	7960	7960	7960	0
195	20250512	163800	5210627790	7960	7960	7960	7960	0
196	20250512	163700	5210627790	7960	7960	7960	7960	0
197	20250512	163600	5210627790	7960	7960	7960	7960	0
198	20250512	163500	5210627790	7960	7960	7960	7960	0
199	20250512	163400	5210627790	7960	7960	7960	7960	0
200	20250512	163300	5210627790	7960	7960	7960	7960	0
201	20250512	163200	5210627790	7960	7960	7960	7960	0
202	20250512	163100	5210627790	7960	7960	7960	7960	0
203	20250512	163000	5210627790	7960	7960	7960	7960	0
204	20250512	162900	5210627790	7960	7960	7960	7960	0
205	20250512	162800	5210627790	7960	7960	7960	7960	0
206	20250512	162700	5210627790	7960	7960	7960	7960	0
207	20250512	162600	5210627790	7960	7960	7960	7960	0
208	20250512	162500	5210627790	7960	7960	7960	7960	0
209	20250512	162400	5210627790	7960	7960	7960	7960	0
210	20250512	162300	5210627790	7960	7960	7960	7960	0
211	20250512	162200	5210627790	7960	7960	7960	7960	0
212	20250512	162100	5210627790	7960	7960	7960	7960	9470
213	20250512	162000	5210627790	7960	7960	7960	7960	0
214	20250512	161900	5210627790	7960	7960	7960	7960	0
215	20250512	161800	5210627790	7960	7960	7960	7960	0
216	20250512	161700	5210627790	7960	7960	7960	7960	0
217	20250512	161600	5210627790	7960	7960	7960	7960	0
218	20250512	161500	5210627790	7960	7960	7960	7960	0
219	20250512	161400	5210627790	7960	7960	7960	7960	0
220	20250512	161300	5210627790	7960	7960	7960	7960	0
221	20250512	161200	5210627790	7960	7960	7960	7960	0
222	20250512	161100	5210627790	7960	7960	7960	7960	0
223	20250512	161000	5210627790	7960	7960	7960	7960	0
224	20250512	160900	5210627790	7960	7960	7960	7960	0
225	20250512	160800	5210627790	7960	7960	7960	7960	0
226	20250512	160700	5210627790	7960	7960	7960	7960	0
227	20250512	160600	5210627790	7960	7960	7960	7960	0
228	20250512	160500	5210627790	7960	7960	7960	7960	0
229	20250512	160400	5210627790	7960	7960	7960	7960	0
230	20250512	160300	5210627790	7960	7960	7960	7960	0
231	20250512	160200	5210627790	7960	7960	7960	7960	0
232	20250512	160100	5210627790	7960	7960	7960	7960	0
233	20250512	160000	5210627790	7960	7960	7960	7960	0
234	20250512	155900	5210627790	7960	7960	7960	7960	0
235	20250512	155800	5210627790	7960	7960	7960	7960	0
236	20250512	155700	5210627790	7960	7960	7960	7960	0
237	20250512	155600	5210627790	7960	7960	7960	7960	0
238	20250512	155500	5210627790	7960	7960	7960	7960	0
239	20250512	155400	5210627790	7960	7960	7960	7960	0
240	20250512	155300	5210627790	7960	7960	7960	7960	0
241	20250512	155200	5210627790	7960	7960	7960	7960	0
242	20250512	155100	5210627790	7960	7960	7960	7960	9470
243	20250512	155000	5210627790	7960	7960	7960	7960	0
244	20250512	154900	5210627790	7960	7960	7960	7960	0
245	20250512	154800	5210627790	7960	7960	7960	7960	0
246	20250512	154700	5210627790	7960	7960	7960	7960	0
247	20250512	154600	5210627790	7960	7960	7960	7960	0
248	20250512	154500	5210627790	7960	7960	7960	7960	0
249	20250512	154400	5210627790	7960	7960	7960	7960	0
250	20250512	154300	5210627790	7960	7960	7960	7960	0
251	20250512	154200	5210627790	7960	7960	7960	7960	0
252	20250512	154100	5210627790	7960	7960	7960	7960	0
253	20250512	154000	5210627790	7960	7960	7960	7960	0
254	20250512	153900	5210627790	7960	7960	7960	7960	0
255	20250512	153800	5210627790	7960	7960	7960	7960	0
256	20250512	153700	5210627790	7960	7960	7960	7960	0
257	20250512	153600	5210627790	7960	7960	7960	7960	0
258	20250512	153500	5210627790	7960	7960	7960	7960	0
259	20250512	153400	5210627790	7960	7960	7960	7960	0
260	20250512	153300	5210627790	7960	7960	7960	7960	0
261	20250512	153200	5210627790	7960	7960	7960	7960	0
262	20250512	153100	5210627790	7960	7960	7960	7960	0
263	20250512	153000	5210627790	7960	7960	7960	7960	9470
264	20250512	152900	5135246590	7980	7980	7980	7980	0
265	20250512	152800	5135246590	7980	7980	7980	7980	0
266	20250512	152700	5135246590	7980	7980	7980	7980	0
267	20250512	152600	5135246590	7980	7980	7980	7980	0
268	20250512	152500	5135246590	7980	7980	7980	7980	0
269	20250512	152400	5135246590	7980	7980	7980	7980	0
270	20250512	152300	5135246590	7980	7980	7980	7980	0
271	20250512	152200	5135246590	7980	7980	7980	7980	0
272	20250512	152100	5135246590	7980	7980	7980	7980	0
273	20250512	152000	5135246590	7980	7980	7980	7980	0
274	20250512	151900	5135246590	7980	7940	8000	7940	4109
275	20250512	151800	5102554570	7935	7930	7935	7930	369
276	20250512	151700	5099628380	7930	7930	7930	7920	1030
277	20250512	151600	5091461910	7930	7930	7930	7920	858
278	20250512	151500	5084657980	7940	7940	7940	7935	621
279	20250512	151400	5079729740	7940	7930	7940	7920	645
280	20250512	151300	5074616690	7930	7930	7930	7920	284
281	20250512	151200	5072365070	7920	7930	7940	7920	965
282	20250512	151100	5064718740	7930	7930	7930	7930	667
283	20250512	151000	5059429430	7930	7940	7940	7930	292
284	20250512	150900	5057111850	7940	7930	7940	7930	392
285	20250512	150800	5054002990	7930	7930	7940	7930	111
286	20250512	150700	5053122570	7930	7930	7930	7920	974
287	20250512	150600	5045399950	7930	7940	7940	7930	2571
288	20250512	150500	5025011890	7940	7950	7950	7940	2048
289	20250512	150400	5008745360	7950	7960	7960	7950	130
290	20250512	150300	5007710660	7960	7970	7970	7960	156
291	20250512	150200	5006468430	7960	7960	7960	7960	475
292	20250512	150100	5002687430	7950	7940	7950	7930	1380
293	20250512	150000	4991720640	7930	7930	7950	7930	1262
294	20250512	145900	4981704750	7930	7930	7930	7930	238
295	20250512	145800	4979817410	7930	7930	7930	7930	282
296	20250512	145700	4977581150	7930	7930	7930	7930	245
297	20250512	145600	4975638300	7930	7930	7940	7930	295
298	20250512	145500	4973297880	7930	7940	7940	7930	905
299	20250512	145400	4966119220	7930	7930	7930	7920	979
300	20250512	145300	4958357350	7920	7920	7930	7920	598
301	20250512	145200	4953620580	7930	7920	8000	7920	2084
302	20250512	145100	4937090640	7910	7920	7920	7910	911
303	20250512	145000	4929884540	7910	7930	7930	7900	2141
304	20250512	144900	4912943220	7920	7910	7930	7900	1230
305	20250512	144800	4903203220	7910	7930	7930	7900	10235
306	20250512	144700	4822213790	7930	7940	7940	7920	12358
307	20250512	144600	4724173110	7940	7950	7950	7940	137
308	20250512	144500	4723084030	7950	7940	7950	7940	1460
309	20250512	144400	4711486650	7940	7950	7960	7940	4042
310	20250512	144300	4679353185	7950	7960	7960	7950	327
311	20250512	144200	4676753435	7960	7950	7960	7950	306
312	20250512	144100	4674318225	7960	7960	7960	7950	517
313	20250512	144000	4670205315	7960	7980	7980	7960	5349
314	20250512	143900	4627598595	7980	7990	7990	7980	462
315	20250512	143800	4623910835	7990	7970	8000	7970	1267
316	20250512	143700	4613799585	7980	7980	7980	7970	1860
317	20250512	143600	4598957595	7980	7970	7980	7970	2286
318	20250512	143500	4580722485	7980	8000	8000	7980	3331
319	20250512	143400	4554132325	7990	8000	8010	7990	3764
320	20250512	143300	4524022275	8000	8000	8000	8000	603
321	20250512	143200	4519198275	8000	8000	8000	8000	216
322	20250512	143100	4517470275	8000	8000	8020	8000	533
323	20250512	143000	4513203635	8000	7990	8000	7980	1109
324	20250512	142900	4504336775	7990	7990	7990	7990	321
325	20250512	142800	4501771985	7990	8000	8000	7990	879
326	20250512	142700	4494748755	7990	8000	8000	7990	1109
327	20250512	142600	4485878925	8000	8000	8010	8000	208
328	20250512	142500	4484214915	8000	8000	8010	7990	1294
329	20250512	142400	4473861245	7990	8030	8030	7990	14521
330	20250512	142300	4357630755	8030	8030	8030	8030	245
331	20250512	142200	4355663405	8040	8040	8040	8040	316
332	20250512	142100	4353122765	8040	8040	8050	8040	765
333	20250512	142000	4346972155	8040	8050	8050	8040	247
334	20250512	141900	4344983985	8040	8030	8060	8030	330
335	20250512	141800	4342333015	8030	8030	8040	8030	524
336	20250512	141700	4338120295	8030	8040	8040	8030	487
337	20250512	141600	4334209545	8040	8030	8040	8030	1292
338	20250512	141500	4323822125	8030	8030	8050	8030	449
339	20250512	141400	4320214335	8030	8030	8040	8030	235
340	20250512	141300	4318327075	8040	8030	8040	8030	1595
341	20250512	141200	4305504125	8030	8020	8030	8020	789
342	20250512	141100	4299171285	8020	8030	8030	8020	230
343	20250512	141000	4297325355	8050	8030	8050	8030	627
344	20250512	140900	4292287605	8030	8040	8040	8030	164
345	20250512	140800	4290970655	8040	8050	8060	8040	2498
346	20250512	140700	4270860045	8050	8050	8050	8050	131
347	20250512	140600	4269805495	8060	8050	8060	8040	368
348	20250512	140500	4266844645	8060	8040	8060	8040	353
349	20250512	140400	4264002815	8040	8050	8050	8040	206
350	20250512	140300	4262344965	8060	8050	8060	8050	967
351	20250512	140200	4254556065	8050	8040	8060	8040	371
352	20250512	140100	4251569775	8060	8040	8060	8040	1270
353	20250512	140000	4241340455	8050	8030	8050	8030	394
354	20250512	135900	4238174695	8030	8030	8030	8030	299
355	20250512	135800	4235773725	8030	8030	8040	8030	240
356	20250512	135700	4233844245	8030	8040	8050	8030	1211
357	20250512	135600	4224111545	8030	8030	8030	8030	244
358	20250512	135500	4222152225	8030	8030	8050	8030	458
359	20250512	135400	4218472015	8030	8020	8030	8020	89
360	20250512	135300	4217757985	8020	8030	8030	8020	309
361	20250512	135200	4215277555	8030	8020	8030	8020	436
362	20250512	135100	4211780595	8020	8020	8040	8020	498
363	20250512	135000	4207778645	8050	8020	8050	8020	377
364	20250512	134900	4204750285	8040	8020	8040	8010	1047
365	20250512	134800	4196351355	8020	8020	8020	8020	147
366	20250512	134700	4195172415	8020	8020	8020	8020	154
367	20250512	134600	4193937335	8020	8020	8020	8010	367
368	20250512	134500	4190995565	8020	8020	8030	8020	290
369	20250512	134400	4188667905	8020	8010	8030	8010	723
370	20250512	134300	4182870605	8010	8000	8010	8000	335
371	20250512	134200	4180187275	8010	8000	8010	8000	731
372	20250512	134100	4174332455	8000	8010	8010	8000	488
373	20250512	134000	4170425155	8030	8010	8030	8010	1640
374	20250512	133900	4157286445	8020	8020	8040	8020	1120
375	20250512	133800	4148303105	8040	8010	8040	8010	2349
376	20250512	133700	4129418315	8010	8020	8030	8010	1226
377	20250512	133600	4119587805	8020	8020	8020	8010	1358
378	20250512	133500	4108696705	8020	8030	8040	8020	666
379	20250512	133400	4103349865	8030	8030	8030	8020	195
380	20250512	133300	4101784595	8030	8020	8030	8010	1467
381	20250512	133200	4090015695	8020	8020	8020	8020	76
382	20250512	133100	4089406175	8020	8020	8040	8010	1820
383	20250512	133000	4074799105	8030	8010	8030	8010	1215
384	20250512	132900	4065060315	8010	8010	8020	8000	466
385	20250512	132800	4061327505	8010	8000	8010	8000	184
386	20250512	132700	4059855375	8020	8010	8020	8000	806
387	20250512	132600	4053405155	8000	8010	8010	8000	693
388	20250512	132500	4047854625	8020	8000	8020	8000	344
389	20250512	132400	4045099395	8000	8010	8010	8000	404
390	20250512	132300	4041863405	8010	8010	8020	8010	177
391	20250512	132200	4040445415	8010	8010	8020	8010	832
392	20250512	132100	4033776385	8030	8020	8030	8010	223
393	20250512	132000	4031989015	8030	8010	8030	8000	466
394	20250512	131900	4028252765	8030	8010	8030	8000	402
395	20250512	131800	4025030645	8010	8000	8020	8000	733
396	20250512	131700	4019163275	8000	8010	8010	8000	248
397	20250512	131600	4017179225	8010	8000	8030	8000	270
398	20250512	131500	4015016045	8040	7990	8040	7990	795
399	20250512	131400	4008651045	7990	7990	7990	7980	122
400	20250512	131300	4007677225	7990	7990	7990	7980	541
401	20250512	131200	4003354685	7990	7990	7990	7990	153
402	20250512	131100	4002132215	7980	8000	8010	7980	323
403	20250512	131000	3999552135	8010	7980	8010	7980	258
404	20250512	130900	3997488175	7990	7990	7990	7980	300
405	20250512	130800	3995092485	7980	7990	7990	7980	193
406	20250512	130700	3993552175	7990	7980	7990	7970	1916
407	20250512	130600	3978258235	7990	7990	7990	7980	1452
408	20250512	130500	3966670725	7990	7990	8000	7990	364
409	20250512	130400	3963761435	7990	7990	8000	7990	260
410	20250512	130300	3961683645	7990	7980	8000	7980	164
411	20250512	130200	3960373625	7990	7990	7990	7980	412
412	20250512	130100	3957081795	8000	7990	8000	7990	157
413	20250512	130000	3955827035	8000	8000	8000	7990	557
414	20250512	125900	3951374545	8000	7990	8000	7980	354
415	20250512	125800	3948546265	7990	7990	7990	7990	39
416	20250512	125700	3948234655	8000	7990	8000	7990	297
417	20250512	125600	3945861195	7990	7990	7990	7990	84
418	20250512	125500	3945190035	7990	7990	8000	7980	1113
419	20250512	125400	3936298715	7990	7980	7990	7980	260
420	20250512	125300	3934222825	7980	7990	8000	7980	868
421	20250512	125200	3927287445	8000	7990	8000	7990	313
422	20250512	125100	3924783465	8000	8000	8000	7980	650
423	20250512	125000	3919590225	8000	8000	8000	7970	3690
424	20250512	124900	3890141655	8000	8010	8010	7990	241
425	20250512	124800	3888214485	8010	8000	8040	8000	87
426	20250512	124700	3887517115	8000	8010	8010	8000	322
427	20250512	124600	3884938775	8010	8010	8020	8010	297
428	20250512	124500	3882559345	8010	8000	8020	8000	332
429	20250512	124400	3879900595	8000	8000	8000	8000	406
430	20250512	124300	3876652595	8000	8000	8000	8000	102
431	20250512	124200	3875836595	8010	8010	8010	8000	380
432	20250512	124100	3872792865	8000	8020	8020	8000	689
433	20250512	124000	3867272305	8020	8020	8020	8000	1927
434	20250512	123900	3851828215	8010	8000	8020	8000	461
435	20250512	123800	3848138555	8000	8000	8010	7990	195
436	20250512	123700	3846577255	8010	7980	8010	7980	1054
437	20250512	123600	3838153275	7980	7990	7990	7980	70
438	20250512	123500	3837594635	7980	7980	7990	7980	473
439	20250512	123400	3833817915	7970	7970	7990	7970	362
440	20250512	123300	3830929605	7980	7980	7990	7980	337
441	20250512	123200	3828240145	7980	7980	7980	7980	144
442	20250512	123100	3827091025	7980	7980	7990	7970	724
443	20250512	123000	3821311115	7990	7990	7990	7980	689
444	20250512	122900	3815810595	7990	7980	7990	7970	1267
445	20250512	122800	3805703135	7980	7970	7980	7960	457
446	20250512	122700	3802060905	7970	7970	7980	7960	542
447	20250512	122600	3797741955	7970	7970	7980	7970	976
448	20250512	122500	3789963175	7980	7980	7980	7960	663
449	20250512	122400	3784677155	7970	7970	7980	7970	791
450	20250512	122300	3778372325	7980	7970	7980	7970	343
451	20250512	122200	3775638175	7970	7970	7980	7960	211
452	20250512	122100	3773956095	7960	7970	7970	7960	1665
453	20250512	122000	3760692435	7960	7960	7970	7960	2566
454	20250512	121900	3740265135	7960	7960	7980	7950	21231
455	20250512	121800	3571272675	7960	7980	7980	7950	12445
456	20250512	121700	3472176735	7980	7980	7980	7950	1399
457	20250512	121600	3461025765	7980	7960	7980	7940	3706
458	20250512	121500	3431541845	7970	7980	7980	7960	5937
459	20250512	121400	3384250175	7990	7990	8000	7970	5465
460	20250512	121300	3340633845	8000	8000	8000	7990	9992
461	20250512	121200	3260725515	8000	8010	8010	8000	663
462	20250512	121100	3255414915	8000	8010	8010	8000	1657
463	20250512	121000	3242144285	8010	8010	8030	8010	1850
464	20250512	120900	3227323345	8010	8000	8010	8000	915
465	20250512	120800	3219998095	8010	8025	8025	8000	12218
466	20250512	120700	3122137790	8025	8020	8025	8020	98
467	20250512	120600	3121351365	8020	8030	8030	8020	1040
468	20250512	120500	3113000555	8030	8020	8040	8020	740
469	20250512	120400	3107061595	8030	8030	8030	8020	3062
470	20250512	120300	3082473785	8040	8040	8040	8030	436
471	20250512	120200	3078971075	8030	8030	8040	8030	1179
472	20250512	120100	3069503695	8040	8040	8060	8040	744
473	20250512	120000	3063520915	8040	8050	8050	8030	520
474	20250512	115900	3059338345	8040	8030	8040	8030	133
475	20250512	115800	3058270335	8040	8050	8050	8030	2143
476	20250512	115700	3041042255	8040	8040	8040	8030	998
477	20250512	115600	3033019155	8040	8040	8040	8030	1373
478	20250512	115500	3021982595	8050	8030	8050	8030	377
479	20250512	115400	3018952215	8030	8050	8050	8030	1873
480	20250512	115300	3003891325	8040	8030	8050	8030	326
481	20250512	115200	3001270725	8040	8040	8040	8030	1330
482	20250512	115100	2990579455	8030	8040	8040	8030	525
483	20250512	115000	2986360615	8045	8030	8045	8030	1689
484	20250512	114900	2972780905	8020	8030	8040	8020	731
485	20250512	114800	2966912765	8030	8030	8030	8030	716
486	20250512	114700	2961163285	8040	8030	8040	8030	1010
487	20250512	114600	2953046075	8040	8030	8050	8030	1161
488	20250512	114500	2943709615	8030	8040	8050	8030	599
489	20250512	114400	2938892425	8045	8030	8045	8020	1215
490	20250512	114300	2929125275	8030	8020	8030	8020	1331
491	20250512	114200	2918442055	8030	8030	8030	8020	269
492	20250512	114100	2916282655	8020	8020	8040	8020	4139
493	20250512	114000	2883041345	8020	8030	8040	8020	5072
494	20250512	113900	2842270905	8030	8020	8030	8020	1484
495	20250512	113800	2830366195	8020	8030	8030	8020	1104
496	20250512	113700	2821505245	8020	8030	8030	8020	2203
497	20250512	113600	2803818205	8030	8030	8040	8030	1576
498	20250512	113500	2791155685	8030	8030	8040	8030	411
499	20250512	113400	2787852965	8040	8030	8040	8030	1167
500	20250512	113300	2778473955	8030	8030	8040	8030	204
501	20250512	113200	2776835785	8040	8030	8040	8030	2542
502	20250512	113100	2756403515	8040	8040	8040	8040	4117
503	20250512	113000	2723302835	8040	8020	8050	8020	1176
504	20250512	112900	2713856585	8020	8040	8040	8020	991
505	20250512	112800	2705900445	8020	8030	8030	8020	862
506	20250512	112700	2698982875	8030	8050	8060	8030	9134
507	20250512	112600	2625493035	8050	8050	8060	8050	1091
508	20250512	112500	2616700045	8060	8060	8070	8050	3950
509	20250512	112400	2584868865	8050	8060	8060	8050	3020
510	20250512	112300	2560532675	8060	8060	8070	8050	4332
511	20250512	112200	2525616035	8060	8070	8070	8060	3458
512	20250512	112100	2497734875	8070	8110	8110	8060	14783
513	20250512	112000	2378226075	8140	8100	8140	8090	2436
514	20250512	111900	2358491145	8090	8100	8100	8090	546
515	20250512	111800	2354069595	8100	8100	8110	8090	6355
516	20250512	111700	2302605795	8090	8100	8100	8090	4485
517	20250512	111600	2266316545	8100	8110	8110	8100	5113
518	20250512	111500	2224897785	8120	8120	8130	8100	6928
519	20250512	111400	2168679125	8120	8120	8130	8120	114
520	20250512	111300	2167753435	8120	8120	8120	8110	5147
521	20250512	111200	2126005245	8120	8120	8120	8110	421
522	20250512	111100	2122586735	8120	8130	8130	8110	4783
523	20250512	111000	2083746475	8140	8150	8160	8130	7257
524	20250512	110900	2024670565	8140	8150	8150	8140	122
525	20250512	110800	2023676325	8150	8150	8150	8150	2383
526	20250512	110700	2004254875	8160	8160	8160	8160	20
527	20250512	110600	2004091675	8160	8160	8160	8160	2555
528	20250512	110500	1983242875	8170	8170	8170	8170	182
529	20250512	110400	1981755935	8170	8160	8170	8160	8
530	20250512	110300	1981690625	8160	8160	8160	8160	3
531	20250512	110200	1981666145	8160	8160	8160	8160	135
532	20250512	110100	1980564545	8160	8190	8190	8160	1282
533	20250512	110000	1970086375	8190	8180	8190	8170	802
534	20250512	105900	1963519205	8180	8180	8180	8170	159
535	20250512	105800	1962218605	8170	8170	8170	8160	74
536	20250512	105700	1961614065	8170	8170	8170	8170	672
537	20250512	105600	1956123825	8160	8170	8170	8160	65
538	20250512	105500	1955592945	8180	8160	8180	8160	209
539	20250512	105400	1953884645	8160	8170	8170	8160	33
540	20250512	105300	1953615355	8170	8170	8170	8170	536
541	20250512	105200	1949236235	8170	8170	8170	8170	15
542	20250512	105100	1949113685	8170	8170	8170	8170	5
543	20250512	105000	1949072835	8180	8170	8180	8160	2237
544	20250512	104900	1930814985	8170	8170	8170	8170	23
545	20250512	104800	1930627075	8180	8160	8180	8160	1821
546	20250512	104700	1915752415	8160	8160	8170	8160	258
547	20250512	104600	1913646635	8150	8160	8160	8150	892
548	20250512	104500	1906376795	8150	8160	8170	8150	2746
549	20250512	104400	1883973555	8150	8170	8170	8150	1504
550	20250512	104300	1871715875	8160	8170	8170	8150	3000
551	20250512	104200	1847240745	8170	8160	8170	8160	126
552	20250512	104100	1846211885	8170	8190	8190	8160	1620
553	20250512	104000	1832981685	8190	8180	8190	8170	315
554	20250512	103900	1830404535	8160	8170	8170	8160	1502
555	20250512	103800	1818143215	8170	8180	8190	8170	1505
556	20250512	103700	1805847165	8190	8190	8190	8180	907
557	20250512	103600	1798424815	8180	8180	8180	8180	500
558	20250512	103500	1794334815	8180	8180	8200	8180	691
559	20250512	103400	1788677905	8190	8190	8190	8190	934
560	20250512	103300	1781028445	8200	8200	8200	8190	24
561	20250512	103200	1780831695	8200	8220	8220	8200	322
562	20250512	103100	1778189475	8200	8230	8230	8200	518
563	20250512	103000	1773941365	8230	8200	8230	8200	687
564	20250512	102900	1768302475	8200	8200	8210	8200	463
565	20250512	102800	1764505705	8200	8190	8200	8190	380
566	20250512	102700	1761393335	8180	8210	8210	8180	1681
567	20250512	102600	1747607495	8210	8220	8230	8210	2108
568	20250512	102500	1730285495	8230	8240	8240	8230	838
569	20250512	102400	1723388395	8240	8220	8240	8220	383
570	20250512	102300	1720236275	8230	8220	8230	8220	981
571	20250512	102200	1712172135	8210	8210	8210	8210	1614
572	20250512	102100	1698921195	8210	8210	8210	8210	71
573	20250512	102000	1698338285	8210	8210	8210	8190	197
574	20250512	101900	1696720985	8190	8190	8210	8180	1200
575	20250512	101800	1686895785	8210	8190	8210	8180	970
576	20250512	101700	1678947715	8180	8180	8180	8170	1628
577	20250512	101600	1665635655	8190	8220	8220	8160	7302
578	20250512	101500	1605913535	8220	8190	8220	8190	1497
579	20250512	101400	1593647615	8190	8180	8190	8180	1146
580	20250512	101300	1584271705	8180	8180	8180	8180	79
581	20250512	101200	1583625485	8190	8180	8190	8180	1395
582	20250512	101100	1572213705	8190	8190	8190	8180	1273
583	20250512	101000	1561797885	8200	8220	8230	8200	2192
584	20250512	100900	1543803535	8210	8210	8240	8200	3335
585	20250512	100800	1516394205	8200	8180	8200	8180	1275
586	20250512	100700	1505940005	8180	8190	8190	8170	3292
587	20250512	100600	1479038175	8190	8200	8200	8190	78
588	20250512	100500	1478398675	8200	8200	8200	8190	521
589	20250512	100400	1474126665	8210	8220	8220	8210	861
590	20250512	100300	1467050345	8220	8210	8230	8210	202
591	20250512	100200	1465389055	8200	8200	8200	8200	6
592	20250512	100100	1465339855	8200	8200	8200	8200	544
593	20250512	100000	1460879055	8200	8190	8200	8180	721
594	20250512	095900	1454978315	8200	8190	8200	8180	1103
595	20250512	095800	1445949175	8190	8210	8210	8190	520
596	20250512	095700	1441686415	8210	8210	8210	8210	125
597	20250512	095600	1440660165	8210	8220	8220	8210	181
598	20250512	095500	1439172945	8220	8220	8220	8210	1648
599	20250512	095400	1425636515	8220	8220	8230	8220	769
600	20250512	095300	1419314995	8220	8220	8220	8210	9
601	20250512	095200	1419241055	8220	8220	8230	8220	54
602	20250512	095100	1418797015	8220	8210	8220	8210	60
603	20250512	095000	1418304115	8210	8210	8230	8210	1424
604	20250512	094900	1406604885	8200	8200	8200	8200	7
605	20250512	094800	1406547485	8200	8210	8210	8200	1416
606	20250512	094700	1394935535	8210	8210	8210	8200	1433
607	20250512	094600	1383175615	8210	8180	8210	8180	5759
608	20250512	094500	1335976375	8190	8160	8190	8160	1459
609	20250512	094400	1324049745	8160	8160	8180	8160	233
610	20250512	094300	1322143935	8150	8170	8170	8150	106
611	20250512	094200	1321279635	8170	8150	8170	8150	429
612	20250512	094100	1317779505	8150	8150	8150	8150	386
613	20250512	094000	1314633605	8140	8130	8150	8130	897
614	20250512	093900	1307332325	8130	8130	8130	8120	2807
615	20250512	093800	1284511435	8120	8120	8130	8110	1069
616	20250512	093700	1275836785	8110	8110	8110	8110	495
617	20250512	093600	1271822335	8120	8110	8130	8105	1353
618	20250512	093500	1260836200	8110	8100	8110	8090	2698
619	20250512	093400	1238978640	8090	8110	8110	8090	10598
620	20250512	093300	1153150090	8110	8110	8120	8110	2396
621	20250512	093200	1133717350	8110	8110	8120	8110	2266
622	20250512	093100	1115338370	8110	8100	8120	8100	6307
623	20250512	093000	1064233930	8100	8110	8130	8100	5172
624	20250512	092900	1022327400	8110	8110	8130	8110	730
625	20250512	092800	1016404120	8110	8130	8140	8110	2377
626	20250512	092700	997110250	8140	8140	8140	8130	98
627	20250512	092600	996313230	8130	8140	8150	8120	1404
628	20250512	092500	984894170	8160	8140	8160	8130	1097
629	20250512	092400	975970410	8130	8130	8150	8130	861
630	20250512	092300	968955610	8110	8120	8120	8110	261
631	20250512	092200	966836490	8110	8100	8110	8100	1559
632	20250512	092100	954203050	8110	8090	8110	8080	1499
633	20250512	092000	942074550	8080	8090	8110	8080	11238
634	20250512	091900	851189810	8090	8110	8110	8090	8665
635	20250512	091800	780978220	8110	8130	8130	8110	2963
636	20250512	091700	756911360	8130	8130	8140	8120	4611
637	20250512	091600	719455150	8130	8140	8150	8130	3292
638	20250512	091500	692662170	8140	8130	8150	8130	1850
639	20250512	091400	677614990	8130	8170	8180	8130	9292
640	20250512	091300	601841400	8170	8210	8210	8170	25840
641	20250512	091200	390076780	8200	8220	8230	8200	14523
642	20250512	091100	270847790	8220	8230	8230	8210	4124
643	20250512	091000	236926360	8220	8230	8230	8210	3162
644	20250512	090900	210933150	8230	8220	8230	8210	1452
645	20250512	090800	198996720	8220	8230	8240	8220	753
646	20250512	090700	192800810	8240	8250	8250	8230	1731
647	20250512	090600	178540430	8250	8260	8260	8250	601
648	20250512	090500	173581240	8270	8270	8280	8260	1070
649	20250512	090400	164737370	8270	8260	8270	8250	2255
650	20250512	090300	146110830	8260	8240	8290	8240	1886
651	20250512	090200	130529020	8240	8300	8310	8230	5597
652	20250512	090100	84256030	8310	8320	8320	8300	2047
653	20250512	090000	67239880	8320	8360	8360	8320	8051