KissMeData/429270/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	211800	537791335	5050	5050	5050	5050	666
3	20250513	211700	537791335	5050	5050	5050	5050	0
4	20250513	211600	537791335	5050	5050	5050	5050	0
5	20250513	211500	537791335	5050	5050	5050	5050	0
6	20250513	211400	537791335	5050	5050	5050	5050	0
7	20250513	211300	537791335	5050	5050	5050	5050	0
8	20250513	211200	537791335	5050	5050	5050	5050	0
9	20250513	211100	537791335	5050	5050	5050	5050	0
10	20250513	211000	537791335	5050	5050	5050	5050	0
11	20250513	210900	537791335	5050	5050	5050	5050	0
12	20250513	210800	537791335	5050	5050	5050	5050	0
13	20250513	210700	537791335	5050	5050	5050	5050	0
14	20250513	210600	537791335	5050	5050	5050	5050	0
15	20250513	210500	537791335	5050	5050	5050	5050	0
16	20250513	210400	537791335	5050	5050	5050	5050	0
17	20250513	210300	537791335	5050	5050	5050	5050	0
18	20250513	210200	537791335	5050	5050	5050	5050	0
19	20250513	210100	537791335	5050	5050	5050	5050	0
20	20250513	210000	537791335	5050	5050	5050	5050	0
21	20250513	205900	537791335	5050	5050	5050	5050	0
22	20250513	205800	537791335	5050	5050	5050	5050	0
23	20250513	205700	537791335	5050	5050	5050	5050	0
24	20250513	205600	537791335	5050	5050	5050	5050	0
25	20250513	205500	537791335	5050	5050	5050	5050	0
26	20250513	205400	537791335	5050	5050	5050	5050	0
27	20250513	205300	537791335	5050	5050	5050	5050	0
28	20250513	205200	537791335	5050	5050	5050	5050	0
29	20250513	205100	537791335	5050	5050	5050	5050	0
30	20250513	205000	537791335	5050	5050	5050	5050	0
31	20250513	204900	537791335	5050	5050	5050	5050	0
32	20250513	204800	537791335	5050	5050	5050	5050	666
33	20250513	204700	537791335	5050	5050	5050	5050	0
34	20250513	204600	537791335	5050	5050	5050	5050	0
35	20250513	204500	537791335	5050	5050	5050	5050	0
36	20250513	204400	537791335	5050	5050	5050	5050	0
37	20250513	204300	537791335	5050	5050	5050	5050	0
38	20250513	204200	537791335	5050	5050	5050	5050	0
39	20250513	204100	537791335	5050	5050	5050	5050	0
40	20250513	204000	537791335	5050	5050	5050	5050	0
41	20250513	203900	537791335	5050	5050	5050	5050	0
42	20250513	203800	537791335	5050	5050	5050	5050	0
43	20250513	203700	537791335	5050	5050	5050	5050	0
44	20250513	203600	537791335	5050	5050	5050	5050	0
45	20250513	203500	537791335	5050	5050	5050	5050	0
46	20250513	203400	537791335	5050	5050	5050	5050	0
47	20250513	203300	537791335	5050	5050	5050	5050	0
48	20250513	203200	537791335	5050	5050	5050	5050	0
49	20250513	203100	537791335	5050	5050	5050	5050	0
50	20250513	203000	537791335	5050	5050	5050	5050	0
51	20250513	202900	537791335	5050	5050	5050	5050	0
52	20250513	202800	537791335	5050	5050	5050	5050	0
53	20250513	202700	537791335	5050	5050	5050	5050	0
54	20250513	202600	537791335	5050	5050	5050	5050	0
55	20250513	202500	537791335	5050	5050	5050	5050	0
56	20250513	202400	537791335	5050	5050	5050	5050	0
57	20250513	202300	537791335	5050	5050	5050	5050	0
58	20250513	202200	537791335	5050	5050	5050	5050	0
59	20250513	202100	537791335	5050	5050	5050	5050	0
60	20250513	202000	537791335	5050	5050	5050	5050	0
61	20250513	201900	537791335	5050	5050	5050	5050	0
62	20250513	201800	537791335	5050	5050	5050	5050	666
63	20250513	201700	537791335	5050	5050	5050	5050	0
64	20250513	201600	537791335	5050	5050	5050	5050	0
65	20250513	201500	537791335	5050	5050	5050	5050	0
66	20250513	201400	537791335	5050	5050	5050	5050	0
67	20250513	201300	537791335	5050	5050	5050	5050	0
68	20250513	201200	537791335	5050	5050	5050	5050	0
69	20250513	201100	537791335	5050	5050	5050	5050	0
70	20250513	201000	537791335	5050	5050	5050	5050	0
71	20250513	200900	537791335	5050	5050	5050	5050	0
72	20250513	200800	537791335	5050	5050	5050	5050	0
73	20250513	200700	537791335	5050	5050	5050	5050	0
74	20250513	200600	537791335	5050	5050	5050	5050	0
75	20250513	200500	537791335	5050	5050	5050	5050	0
76	20250513	200400	537791335	5050	5050	5050	5050	0
77	20250513	200300	537791335	5050	5050	5050	5050	0
78	20250513	200200	537791335	5050	5050	5050	5050	0
79	20250513	200100	537791335	5050	5050	5050	5050	0
80	20250513	200000	537791335	5050	5050	5050	5050	0
81	20250513	195900	537791335	5050	5050	5050	5050	0
82	20250513	195800	537791335	5050	5050	5050	5050	0
83	20250513	195700	537791335	5050	5050	5050	5050	0
84	20250513	195600	537791335	5050	5050	5050	5050	0
85	20250513	195500	537791335	5050	5050	5050	5050	0
86	20250513	195400	537791335	5050	5050	5050	5050	0
87	20250513	195300	537791335	5050	5050	5050	5050	0
88	20250513	195200	537791335	5050	5050	5050	5050	0
89	20250513	195100	537791335	5050	5050	5050	5050	0
90	20250513	195000	537791335	5050	5050	5050	5050	0
91	20250513	194900	537791335	5050	5050	5050	5050	0
92	20250513	194800	537791335	5050	5050	5050	5050	666
93	20250513	194700	537791335	5050	5050	5050	5050	0
94	20250513	194600	537791335	5050	5050	5050	5050	0
95	20250513	194500	537791335	5050	5050	5050	5050	0
96	20250513	194400	537791335	5050	5050	5050	5050	0
97	20250513	194300	537791335	5050	5050	5050	5050	0
98	20250513	194200	537791335	5050	5050	5050	5050	0
99	20250513	194100	537791335	5050	5050	5050	5050	0
100	20250513	194000	537791335	5050	5050	5050	5050	0
101	20250513	193900	537791335	5050	5050	5050	5050	0
102	20250513	193800	537791335	5050	5050	5050	5050	0
103	20250513	193700	537791335	5050	5050	5050	5050	0
104	20250513	193600	537791335	5050	5050	5050	5050	0
105	20250513	193500	537791335	5050	5050	5050	5050	0
106	20250513	193400	537791335	5050	5050	5050	5050	0
107	20250513	193300	537791335	5050	5050	5050	5050	0
108	20250513	193200	537791335	5050	5050	5050	5050	0
109	20250513	193100	537791335	5050	5050	5050	5050	0
110	20250513	193000	537791335	5050	5050	5050	5050	0
111	20250513	192900	537791335	5050	5050	5050	5050	0
112	20250513	192800	537791335	5050	5050	5050	5050	0
113	20250513	192700	537791335	5050	5050	5050	5050	0
114	20250513	192600	537791335	5050	5050	5050	5050	0
115	20250513	192500	537791335	5050	5050	5050	5050	0
116	20250513	192400	537791335	5050	5050	5050	5050	0
117	20250513	192300	537791335	5050	5050	5050	5050	0
118	20250513	192200	537791335	5050	5050	5050	5050	0
119	20250513	192100	537791335	5050	5050	5050	5050	0
120	20250513	192000	537791335	5050	5050	5050	5050	0
121	20250513	191900	537791335	5050	5050	5050	5050	0
122	20250513	191800	537791335	5050	5050	5050	5050	666
123	20250513	191700	537791335	5050	5050	5050	5050	0
124	20250513	191600	537791335	5050	5050	5050	5050	0
125	20250513	191500	537791335	5050	5050	5050	5050	0
126	20250513	191400	537791335	5050	5050	5050	5050	0
127	20250513	191300	537791335	5050	5050	5050	5050	0
128	20250513	191200	537791335	5050	5050	5050	5050	0
129	20250513	191100	537791335	5050	5050	5050	5050	0
130	20250513	191000	537791335	5050	5050	5050	5050	0
131	20250513	190900	537791335	5050	5050	5050	5050	0
132	20250513	190800	537791335	5050	5050	5050	5050	0
133	20250513	190700	537791335	5050	5050	5050	5050	0
134	20250513	190600	537791335	5050	5050	5050	5050	0
135	20250513	190500	537791335	5050	5050	5050	5050	0
136	20250513	190400	537791335	5050	5050	5050	5050	0
137	20250513	190300	537791335	5050	5050	5050	5050	0
138	20250513	190200	537791335	5050	5050	5050	5050	0
139	20250513	190100	537791335	5050	5050	5050	5050	0
140	20250513	190000	537791335	5050	5050	5050	5050	0
141	20250513	185900	537791335	5050	5050	5050	5050	0
142	20250513	185800	537791335	5050	5050	5050	5050	0
143	20250513	185700	537791335	5050	5050	5050	5050	0
144	20250513	185600	537791335	5050	5050	5050	5050	0
145	20250513	185500	537791335	5050	5050	5050	5050	0
146	20250513	185400	537791335	5050	5050	5050	5050	0
147	20250513	185300	537791335	5050	5050	5050	5050	0
148	20250513	185200	537791335	5050	5050	5050	5050	0
149	20250513	185100	537791335	5050	5050	5050	5050	0
150	20250513	185000	537791335	5050	5050	5050	5050	0
151	20250513	184900	537791335	5050	5050	5050	5050	0
152	20250513	184800	537791335	5050	5050	5050	5050	666
153	20250513	184700	537791335	5050	5050	5050	5050	0
154	20250513	184600	537791335	5050	5050	5050	5050	0
155	20250513	184500	537791335	5050	5050	5050	5050	0
156	20250513	184400	537791335	5050	5050	5050	5050	0
157	20250513	184300	537791335	5050	5050	5050	5050	0
158	20250513	184200	537791335	5050	5050	5050	5050	0
159	20250513	184100	537791335	5050	5050	5050	5050	0
160	20250513	184000	537791335	5050	5050	5050	5050	0
161	20250513	183900	537791335	5050	5050	5050	5050	0
162	20250513	183800	537791335	5050	5050	5050	5050	0
163	20250513	183700	537791335	5050	5050	5050	5050	0
164	20250513	183600	537791335	5050	5050	5050	5050	0
165	20250513	183500	537791335	5050	5050	5050	5050	0
166	20250513	183400	537791335	5050	5050	5050	5050	0
167	20250513	183300	537791335	5050	5050	5050	5050	0
168	20250513	183200	537791335	5050	5050	5050	5050	0
169	20250513	183100	537791335	5050	5050	5050	5050	0
170	20250513	183000	537791335	5050	5050	5050	5050	0
171	20250513	182900	537791335	5050	5050	5050	5050	0
172	20250513	182800	537791335	5050	5050	5050	5050	0
173	20250513	182700	537791335	5050	5050	5050	5050	0
174	20250513	182600	537791335	5050	5050	5050	5050	0
175	20250513	182500	537791335	5050	5050	5050	5050	0
176	20250513	182400	537791335	5050	5050	5050	5050	0
177	20250513	182300	537791335	5050	5050	5050	5050	0
178	20250513	182200	537791335	5050	5050	5050	5050	0
179	20250513	182100	537791335	5050	5050	5050	5050	0
180	20250513	182000	537791335	5050	5050	5050	5050	0
181	20250513	181900	537791335	5050	5050	5050	5050	0
182	20250513	181800	537791335	5050	5050	5050	5050	666
183	20250513	181700	537791335	5050	5050	5050	5050	0
184	20250513	181600	537791335	5050	5050	5050	5050	0
185	20250513	181500	537791335	5050	5050	5050	5050	0
186	20250513	181400	537791335	5050	5050	5050	5050	0
187	20250513	181300	537791335	5050	5050	5050	5050	0
188	20250513	181200	537791335	5050	5050	5050	5050	0
189	20250513	181100	537791335	5050	5050	5050	5050	0
190	20250513	181000	537791335	5050	5050	5050	5050	0
191	20250513	180900	537791335	5050	5050	5050	5050	0
192	20250513	180800	537791335	5050	5050	5050	5050	0
193	20250513	180700	537791335	5050	5050	5050	5050	0
194	20250513	180600	537791335	5050	5050	5050	5050	0
195	20250513	180500	537791335	5050	5050	5050	5050	0
196	20250513	180400	537791335	5050	5050	5050	5050	0
197	20250513	180300	537791335	5050	5050	5050	5050	0
198	20250513	180200	537791335	5050	5050	5050	5050	0
199	20250513	180100	537791335	5050	5050	5050	5050	0
200	20250513	180000	537791335	5050	5050	5050	5050	0
201	20250513	175900	537791335	5050	5050	5050	5050	0
202	20250513	175800	537791335	5050	5050	5050	5050	0
203	20250513	175700	537791335	5050	5050	5050	5050	0
204	20250513	175600	537791335	5050	5050	5050	5050	0
205	20250513	175500	537791335	5050	5050	5050	5050	0
206	20250513	175400	537791335	5050	5050	5050	5050	0
207	20250513	175300	537791335	5050	5050	5050	5050	0
208	20250513	175200	537791335	5050	5050	5050	5050	0
209	20250513	175100	537791335	5050	5050	5050	5050	0
210	20250513	175000	537791335	5050	5050	5050	5050	0
211	20250513	174900	537791335	5050	5050	5050	5050	0
212	20250513	174800	537791335	5050	5050	5050	5050	666
213	20250513	174700	537791335	5050	5050	5050	5050	0
214	20250513	174600	537791335	5050	5050	5050	5050	0
215	20250513	174500	537791335	5050	5050	5050	5050	0
216	20250513	174400	537791335	5050	5050	5050	5050	0
217	20250513	174300	537791335	5050	5050	5050	5050	0
218	20250513	174200	537791335	5050	5050	5050	5050	0
219	20250513	174100	537791335	5050	5050	5050	5050	0
220	20250513	174000	537791335	5050	5050	5050	5050	0
221	20250513	173900	537791335	5050	5050	5050	5050	0
222	20250513	173800	537791335	5050	5050	5050	5050	0
223	20250513	173700	537791335	5050	5050	5050	5050	0
224	20250513	173600	537791335	5050	5050	5050	5050	0
225	20250513	173500	537791335	5050	5050	5050	5050	0
226	20250513	173400	537791335	5050	5050	5050	5050	0
227	20250513	173300	537791335	5050	5050	5050	5050	0
228	20250513	173200	537791335	5050	5050	5050	5050	0
229	20250513	173100	537791335	5050	5050	5050	5050	0
230	20250513	173000	537791335	5050	5050	5050	5050	0
231	20250513	172900	537791335	5050	5050	5050	5050	0
232	20250513	172800	537791335	5050	5050	5050	5050	0
233	20250513	172700	537791335	5050	5050	5050	5050	0
234	20250513	172600	537791335	5050	5050	5050	5050	0
235	20250513	172500	537791335	5050	5050	5050	5050	0
236	20250513	172400	537791335	5050	5050	5050	5050	0
237	20250513	172300	537791335	5050	5050	5050	5050	0
238	20250513	172200	537791335	5050	5050	5050	5050	0
239	20250513	172100	537791335	5050	5050	5050	5050	0
240	20250513	172000	537791335	5050	5050	5050	5050	0
241	20250513	171900	537791335	5050	5050	5050	5050	0
242	20250513	171800	537791335	5050	5050	5050	5050	666
243	20250513	171700	537791335	5050	5050	5050	5050	0
244	20250513	171600	537791335	5050	5050	5050	5050	0
245	20250513	171500	537791335	5050	5050	5050	5050	0
246	20250513	171400	537791335	5050	5050	5050	5050	0
247	20250513	171300	537791335	5050	5050	5050	5050	0
248	20250513	171200	537791335	5050	5050	5050	5050	0
249	20250513	171100	537791335	5050	5050	5050	5050	0
250	20250513	171000	537791335	5050	5050	5050	5050	0
251	20250513	170900	537791335	5050	5050	5050	5050	0
252	20250513	170800	537791335	5050	5050	5050	5050	0
253	20250513	170700	537791335	5050	5050	5050	5050	0
254	20250513	170600	537791335	5050	5050	5050	5050	0
255	20250513	170500	537791335	5050	5050	5050	5050	0
256	20250513	170400	537791335	5050	5050	5050	5050	0
257	20250513	170300	537791335	5050	5050	5050	5050	0
258	20250513	170200	537791335	5050	5050	5050	5050	0
259	20250513	170100	537791335	5050	5050	5050	5050	0
260	20250513	170000	537791335	5050	5050	5050	5050	0
261	20250513	165900	537791335	5050	5050	5050	5050	0
262	20250513	165800	537791335	5050	5050	5050	5050	0
263	20250513	165700	537791335	5050	5050	5050	5050	0
264	20250513	165600	537791335	5050	5050	5050	5050	0
265	20250513	165500	537791335	5050	5050	5050	5050	0
266	20250513	165400	537791335	5050	5050	5050	5050	0
267	20250513	165300	537791335	5050	5050	5050	5050	0
268	20250513	165200	537791335	5050	5050	5050	5050	0
269	20250513	165100	537791335	5050	5050	5050	5050	0
270	20250513	165000	537791335	5050	5050	5050	5050	0
271	20250513	164900	537791335	5050	5050	5050	5050	0
272	20250513	164800	537791335	5050	5050	5050	5050	666
273	20250513	164700	537791335	5050	5050	5050	5050	0
274	20250513	164600	537791335	5050	5050	5050	5050	0
275	20250513	164500	537791335	5050	5050	5050	5050	0
276	20250513	164400	537791335	5050	5050	5050	5050	0
277	20250513	164300	537791335	5050	5050	5050	5050	0
278	20250513	164200	537791335	5050	5050	5050	5050	0
279	20250513	164100	537791335	5050	5050	5050	5050	0
280	20250513	164000	537791335	5050	5050	5050	5050	0
281	20250513	163900	537791335	5050	5050	5050	5050	0
282	20250513	163800	537791335	5050	5050	5050	5050	0
283	20250513	163700	537791335	5050	5050	5050	5050	0
284	20250513	163600	537791335	5050	5050	5050	5050	0
285	20250513	163500	537791335	5050	5050	5050	5050	0
286	20250513	163400	537791335	5050	5050	5050	5050	0
287	20250513	163300	537791335	5050	5050	5050	5050	0
288	20250513	163200	537791335	5050	5050	5050	5050	0
289	20250513	163100	537791335	5050	5050	5050	5050	0
290	20250513	163000	537791335	5050	5050	5050	5050	0
291	20250513	162900	537791335	5050	5050	5050	5050	0
292	20250513	162800	537791335	5050	5050	5050	5050	0
293	20250513	162700	537791335	5050	5050	5050	5050	0
294	20250513	162600	537791335	5050	5050	5050	5050	0
295	20250513	162500	537791335	5050	5050	5050	5050	0
296	20250513	162400	537791335	5050	5050	5050	5050	0
297	20250513	162300	537791335	5050	5050	5050	5050	0
298	20250513	162200	537791335	5050	5050	5050	5050	0
299	20250513	162100	537791335	5050	5050	5050	5050	0
300	20250513	162000	537791335	5050	5050	5050	5050	0
301	20250513	161900	537791335	5050	5050	5050	5050	0
302	20250513	161800	537791335	5050	5050	5050	5050	666
303	20250513	161700	537791335	5050	5050	5050	5050	0
304	20250513	161600	537791335	5050	5050	5050	5050	0
305	20250513	161500	537791335	5050	5050	5050	5050	0
306	20250513	161400	537791335	5050	5050	5050	5050	0
307	20250513	161300	537791335	5050	5050	5050	5050	0
308	20250513	161200	537791335	5050	5050	5050	5050	0
309	20250513	161100	537791335	5050	5050	5050	5050	0
310	20250513	161000	537791335	5050	5050	5050	5050	0
311	20250513	160900	537791335	5050	5050	5050	5050	0
312	20250513	160800	537791335	5050	5050	5050	5050	0
313	20250513	160700	537791335	5050	5050	5050	5050	0
314	20250513	160600	537791335	5050	5050	5050	5050	0
315	20250513	160500	537791335	5050	5050	5050	5050	0
316	20250513	160400	537791335	5050	5050	5050	5050	0
317	20250513	160300	537791335	5050	5050	5050	5050	0
318	20250513	160200	537791335	5050	5050	5050	5050	0
319	20250513	160100	537791335	5050	5050	5050	5050	0
320	20250513	160000	537791335	5050	5050	5050	5050	0
321	20250513	155900	537791335	5050	5050	5050	5050	0
322	20250513	155800	537791335	5050	5050	5050	5050	0
323	20250513	155700	537791335	5050	5050	5050	5050	0
324	20250513	155600	537791335	5050	5050	5050	5050	0
325	20250513	155500	537791335	5050	5050	5050	5050	0
326	20250513	155400	537791335	5050	5050	5050	5050	0
327	20250513	155300	537791335	5050	5050	5050	5050	0
328	20250513	155200	537791335	5050	5050	5050	5050	0
329	20250513	155100	537791335	5050	5050	5050	5050	0
330	20250513	155000	537791335	5050	5050	5050	5050	0
331	20250513	154900	537791335	5050	5050	5050	5050	0
332	20250513	154800	537791335	5050	5050	5050	5050	666
333	20250513	154700	537791335	5050	5050	5050	5050	0
334	20250513	154600	537791335	5050	5050	5050	5050	0
335	20250513	154500	537791335	5050	5050	5050	5050	0
336	20250513	154400	537791335	5050	5050	5050	5050	0
337	20250513	154300	537791335	5050	5050	5050	5050	0
338	20250513	154200	537791335	5050	5050	5050	5050	0
339	20250513	154100	537791335	5050	5050	5050	5050	0
340	20250513	154000	537791335	5050	5050	5050	5050	0
341	20250513	153900	537791335	5050	5050	5050	5050	0
342	20250513	153800	537791335	5050	5050	5050	5050	0
343	20250513	153700	537791335	5050	5050	5050	5050	0
344	20250513	153600	537791335	5050	5050	5050	5050	0
345	20250513	153500	537791335	5050	5050	5050	5050	0
346	20250513	153400	537791335	5050	5050	5050	5050	0
347	20250513	153300	537791335	5050	5050	5050	5050	0
348	20250513	153200	537791335	5050	5050	5050	5050	0
349	20250513	153100	537791335	5050	5050	5050	5050	0
350	20250513	153000	537791335	5050	5050	5050	5050	666
351	20250513	152900	534428035	5050	5050	5050	5050	0
352	20250513	152800	534428035	5050	5050	5050	5050	0
353	20250513	152700	534428035	5050	5050	5050	5050	0
354	20250513	152600	534428035	5050	5050	5050	5050	0
355	20250513	152500	534428035	5050	5050	5050	5050	0
356	20250513	152400	534428035	5050	5050	5050	5050	0
357	20250513	152300	534428035	5050	5050	5050	5050	0
358	20250513	152200	534428035	5050	5050	5050	5050	0
359	20250513	152100	534428035	5050	5050	5050	5050	0
360	20250513	152000	534428035	5050	5050	5050	5050	0
361	20250513	151900	534428035	5050	5050	5060	5050	227
362	20250513	151800	533280775	5050	5050	5050	5050	9
363	20250513	151700	533235325	5050	5050	5050	5050	175
364	20250513	151600	532351575	5050	5040	5050	5040	12
365	20250513	151500	532291075	5060	5060	5060	5060	0
366	20250513	151400	532291075	5060	5060	5060	5060	0
367	20250513	151300	532291075	5060	5060	5060	5060	182
368	20250513	151200	531370155	5060	5040	5060	5030	394
369	20250513	151100	529385845	5070	5070	5070	5070	9
370	20250513	151000	529340215	5070	5070	5070	5070	0
371	20250513	150900	529340215	5070	5070	5070	5070	0
372	20250513	150800	529340215	5070	5070	5070	5070	7
373	20250513	150700	529304725	5070	5070	5070	5070	0
374	20250513	150600	529304725	5070	5070	5070	5070	41
375	20250513	150500	529096855	5070	5070	5070	5070	90
376	20250513	150400	528640555	5070	5070	5070	5070	30
377	20250513	150300	528488455	5060	5060	5060	5060	6
378	20250513	150200	528458095	5070	5070	5070	5070	6
379	20250513	150100	528427675	5060	5060	5060	5060	0
380	20250513	150000	528427675	5060	5060	5060	5060	0
381	20250513	145900	528427675	5060	5060	5060	5060	0
382	20250513	145800	528427675	5060	5060	5060	5060	3
383	20250513	145700	528412495	5100	5050	5100	5050	200
384	20250513	145600	527396855	5060	5060	5060	5060	50
385	20250513	145500	527143855	5060	5060	5060	5060	1
386	20250513	145400	527138795	5060	5060	5060	5060	0
387	20250513	145300	527138795	5060	5060	5060	5060	0
388	20250513	145200	527138795	5060	5060	5060	5060	2
389	20250513	145100	527128675	5020	5020	5020	5020	0
390	20250513	145000	527128675	5020	5020	5020	5020	101
391	20250513	144900	526621655	5020	5020	5020	5020	0
392	20250513	144800	526621655	5020	5070	5090	5020	289
393	20250513	144700	525156845	5090	5090	5090	5090	0
394	20250513	144600	525156845	5090	5090	5090	5090	0
395	20250513	144500	525156845	5090	5090	5090	5090	0
396	20250513	144400	525156845	5090	5090	5090	5090	0
397	20250513	144300	525156845	5090	5050	5090	5050	209
398	20250513	144200	524094805	5020	5020	5020	5020	0
399	20250513	144100	524094805	5020	5020	5020	5020	0
400	20250513	144000	524094805	5020	5020	5020	5020	15
401	20250513	143900	524019505	5040	5040	5040	5040	0
402	20250513	143800	524019505	5040	5040	5040	5040	160
403	20250513	143700	523213105	5040	5040	5040	5040	0
404	20250513	143600	523213105	5040	5040	5040	5040	0
405	20250513	143500	523213105	5040	5040	5040	5040	0
406	20250513	143400	523213105	5040	5040	5040	5040	49
407	20250513	143300	522966145	5040	5040	5040	5040	0
408	20250513	143200	522966145	5040	5040	5040	5040	28
409	20250513	143100	522825025	5040	5040	5040	5040	1
410	20250513	143000	522819985	5020	5020	5020	5020	652
411	20250513	142900	519546945	5020	5020	5020	5020	200
412	20250513	142800	518542945	5010	5010	5010	5010	20
413	20250513	142700	518442745	5000	5000	5000	5000	20
414	20250513	142600	518342745	5000	4995	5000	4995	1420
415	20250513	142500	511244480	4995	4995	4995	4995	23
416	20250513	142400	511129595	4995	4995	4995	4995	101
417	20250513	142300	510625100	4995	4995	4995	4995	0
418	20250513	142200	510625100	4995	4990	4995	4990	111
419	20250513	142100	510071205	4995	4995	4995	4995	1
420	20250513	142000	510066210	4990	4990	4990	4990	101
421	20250513	141900	509562220	4990	4995	4995	4990	123
422	20250513	141800	508948330	4995	5000	5000	4995	201
423	20250513	141700	507944330	4995	4995	4995	4995	69
424	20250513	141600	507599675	4980	4990	4995	4980	2141
425	20250513	141500	496925420	4990	4990	4990	4990	1
426	20250513	141400	496920430	4990	4990	4990	4990	0
427	20250513	141300	496920430	4990	4990	4990	4990	0
428	20250513	141200	496920430	4990	4995	4995	4990	1000
429	20250513	141100	491926825	4995	4995	4995	4995	0
430	20250513	141000	491926825	4995	4995	4995	4995	418
431	20250513	140900	489838915	4995	4995	4995	4995	107
432	20250513	140800	489304450	4995	4995	4995	4995	0
433	20250513	140700	489304450	4995	4995	4995	4995	400
434	20250513	140600	487306450	4995	4995	4995	4995	499
435	20250513	140500	484813945	5000	5000	5000	5000	26
436	20250513	140400	484683945	4995	5020	5020	4985	3349
437	20250513	140300	467966255	5020	5030	5030	5020	158
438	20250513	140200	467172595	5030	5020	5030	5020	22
439	20250513	140100	467062105	5025	5025	5025	5025	10
440	20250513	140000	467011855	5030	5030	5030	5030	2
441	20250513	135900	467001795	5030	5030	5030	5030	95
442	20250513	135800	466523945	5030	5030	5030	5030	0
443	20250513	135700	466523945	5030	5030	5030	5030	0
444	20250513	135600	466523945	5030	5030	5030	5030	0
445	20250513	135500	466523945	5030	5030	5030	5030	0
446	20250513	135400	466523945	5030	5030	5030	5030	9
447	20250513	135300	466478675	5030	5030	5030	5030	0
448	20250513	135200	466478675	5030	5030	5030	5030	0
449	20250513	135100	466478675	5030	5030	5030	5030	0
450	20250513	135000	466478675	5030	5030	5030	5030	0
451	20250513	134900	466478675	5030	5030	5030	5030	0
452	20250513	134800	466478675	5030	5030	5030	5030	36
453	20250513	134700	466297595	5030	5030	5030	5030	51
454	20250513	134600	466041065	5020	5020	5020	5020	0
455	20250513	134500	466041065	5020	5020	5020	5020	0
456	20250513	134400	466041065	5020	5020	5020	5020	0
457	20250513	134300	466041065	5020	5020	5020	5020	23
458	20250513	134200	465925605	5020	5020	5020	5020	0
459	20250513	134100	465925605	5020	5020	5020	5020	0
460	20250513	134000	465925605	5020	5020	5020	5020	0
461	20250513	133900	465925605	5020	5020	5020	5020	30
462	20250513	133800	465775005	5020	5020	5020	5020	7
463	20250513	133700	465739865	5030	5030	5030	5030	19
464	20250513	133600	465644295	5050	5050	5050	5050	1
465	20250513	133500	465639245	5010	5010	5010	5000	961
466	20250513	133400	460824655	5010	5010	5010	5010	77
467	20250513	133300	460438885	5000	5000	5000	5000	50
468	20250513	133200	460188885	4980	4980	4980	4980	0
469	20250513	133100	460188885	4980	4980	4980	4980	0
470	20250513	133000	460188885	4980	4980	4980	4980	0
471	20250513	132900	460188885	4980	4980	5000	4980	209
472	20250513	132800	459148045	5000	5000	5000	5000	576
473	20250513	132700	456268045	5000	4980	5000	4980	378
474	20250513	132600	454385585	4975	4995	4995	4975	78
475	20250513	132500	453996900	4995	4995	4995	4995	82
476	20250513	132400	453587310	4995	5000	5000	4992	107
477	20250513	132300	453053140	4990	4995	5000	4990	702
478	20250513	132200	449547660	5000	4995	5010	4990	414
479	20250513	132100	447479675	4995	5000	5020	4995	891
480	20250513	132000	443018655	5000	5000	5000	5000	0
481	20250513	131900	443018655	5000	5000	5020	5000	54
482	20250513	131800	442747835	5000	5010	5010	5000	245
483	20250513	131700	441522695	5070	5020	5070	5020	253
484	20250513	131600	440241085	5080	5020	5140	4975	7050
485	20250513	131500	404953760	5020	5010	5020	5010	326
486	20250513	131400	403320490	5020	5020	5020	5020	308
487	20250513	131300	401774330	5030	5030	5030	5030	778
488	20250513	131200	397860990	5030	5030	5030	5030	0
489	20250513	131100	397860990	5030	5030	5030	5030	200
490	20250513	131000	396854990	5030	5030	5030	5030	0
491	20250513	130900	396854990	5030	5030	5030	5030	2
492	20250513	130800	396844930	5060	5060	5060	5060	47
493	20250513	130700	396607110	5060	5060	5060	5060	0
494	20250513	130600	396607110	5060	5060	5060	5060	0
495	20250513	130500	396607110	5060	5060	5060	5060	0
496	20250513	130400	396607110	5060	5060	5060	5060	5
497	20250513	130300	396581810	5060	5060	5060	5060	1
498	20250513	130200	396576750	5060	5060	5060	5060	1
499	20250513	130100	396571690	5030	5030	5030	5030	0
500	20250513	130000	396571690	5030	5040	5040	5030	100
501	20250513	125900	396068390	5040	5060	5060	5040	77
502	20250513	125800	395679570	5060	5060	5060	5060	0
503	20250513	125700	395679570	5060	5060	5060	5060	47
504	20250513	125600	395441750	5050	5050	5050	5050	36
505	20250513	125500	395259950	5050	5050	5050	5050	0
506	20250513	125400	395259950	5050	5050	5050	5050	0
507	20250513	125300	395259950	5050	5050	5050	5050	76
508	20250513	125200	394876150	5050	5050	5050	5050	100
509	20250513	125100	394371150	5050	5050	5050	5050	12
510	20250513	125000	394310550	5030	5030	5030	5030	0
511	20250513	124900	394310550	5030	5030	5030	5030	15
512	20250513	124800	394235100	5030	5030	5030	5030	0
513	20250513	124700	394235100	5030	5030	5030	5030	50
514	20250513	124600	393983600	5030	5030	5030	5030	8
515	20250513	124500	393943360	5030	5030	5030	5030	86
516	20250513	124400	393510780	5050	5050	5050	5020	97
517	20250513	124300	393023640	5030	5050	5050	5030	243
518	20250513	124200	391801090	5050	5050	5050	5050	0
519	20250513	124100	391801090	5050	5050	5050	5050	3
520	20250513	124000	391785940	5050	5050	5050	5050	0
521	20250513	123900	391785940	5050	5050	5050	5050	0
522	20250513	123800	391785940	5050	5050	5050	5050	1
523	20250513	123700	391780890	5050	5050	5050	5050	0
524	20250513	123600	391780890	5050	5050	5050	5050	0
525	20250513	123500	391780890	5050	5050	5050	5050	0
526	20250513	123400	391780890	5050	5050	5050	5050	0
527	20250513	123300	391780890	5050	5050	5050	5050	2
528	20250513	123200	391770790	5040	5040	5040	5040	2
529	20250513	123100	391760710	5060	5060	5060	5060	0
530	20250513	123000	391760710	5060	5060	5060	5060	0
531	20250513	122900	391760710	5060	5060	5060	5060	0
532	20250513	122800	391760710	5060	5060	5060	5060	1
533	20250513	122700	391755650	5040	5050	5050	5040	20
534	20250513	122600	391654690	5050	5050	5050	5050	35
535	20250513	122500	391477940	5050	5040	5050	5040	50
536	20250513	122400	391225740	5050	5050	5050	5030	201
537	20250513	122300	390211400	5060	5060	5060	5060	0
538	20250513	122200	390211400	5060	5060	5060	5060	0
539	20250513	122100	390211400	5060	5060	5060	5060	1
540	20250513	122000	390206340	5060	5060	5060	5060	0
541	20250513	121900	390206340	5060	5060	5060	5060	1
542	20250513	121800	390201280	5050	5050	5050	5050	38
543	20250513	121700	390009380	5050	5050	5050	5050	0
544	20250513	121600	390009380	5050	5050	5050	5050	0
545	20250513	121500	390009380	5050	5050	5050	5050	0
546	20250513	121400	390009380	5050	5050	5050	5050	0
547	20250513	121300	390009380	5050	5050	5050	5050	2
548	20250513	121200	389999280	5040	5040	5040	5040	0
549	20250513	121100	389999280	5040	5040	5040	5040	460
550	20250513	121000	387680880	5040	5060	5060	5040	235
551	20250513	120900	386495540	5050	5060	5060	5050	26
552	20250513	120800	386364120	5060	5060	5060	5060	0
553	20250513	120700	386364120	5060	5060	5060	5060	0
554	20250513	120600	386364120	5060	5060	5060	5060	0
555	20250513	120500	386364120	5060	5060	5060	5060	7
556	20250513	120400	386328700	5060	5060	5060	5060	0
557	20250513	120300	386328700	5060	5060	5060	5060	0
558	20250513	120200	386328700	5060	5060	5060	5060	0
559	20250513	120100	386328700	5060	5060	5060	5060	0
560	20250513	120000	386328700	5060	5060	5060	5060	0
561	20250513	115900	386328700	5060	5060	5060	5060	20
562	20250513	115800	386227500	5070	5070	5070	5070	0
563	20250513	115700	386227500	5070	5070	5070	5070	0
564	20250513	115600	386227500	5070	5070	5070	5070	0
565	20250513	115500	386227500	5070	5070	5070	5070	0
566	20250513	115400	386227500	5070	5070	5070	5070	0
567	20250513	115300	386227500	5070	5070	5070	5070	0
568	20250513	115200	386227500	5070	5070	5070	5070	0
569	20250513	115100	386227500	5070	5070	5070	5070	0
570	20250513	115000	386227500	5070	5070	5070	5070	0
571	20250513	114900	386227500	5070	5070	5070	5070	1
572	20250513	114800	386222430	5060	5060	5060	5060	213
573	20250513	114700	385144650	5060	5060	5060	5060	100
574	20250513	114600	384638650	5060	5060	5060	5060	12
575	20250513	114500	384577930	5050	5050	5050	5050	90
576	20250513	114400	384123430	5050	5050	5050	5050	40
577	20250513	114300	383921430	5050	5050	5050	5050	27
578	20250513	114200	383785080	5060	5060	5060	5060	1
579	20250513	114100	383780020	5020	5040	5040	5020	760
580	20250513	114000	379964760	5040	5050	5050	5040	402
581	20250513	113900	377938120	5050	5060	5060	5050	290
582	20250513	113800	376472160	5070	5070	5070	5070	0
583	20250513	113700	376472160	5070	5070	5070	5070	0
584	20250513	113600	376472160	5070	5070	5070	5070	0
585	20250513	113500	376472160	5070	5070	5070	5070	0
586	20250513	113400	376472160	5070	5070	5070	5060	214
587	20250513	113300	375389050	5070	5080	5080	5070	6
588	20250513	113200	375358610	5060	5080	5080	5060	113
589	20250513	113100	374786730	5080	5080	5090	5060	25
590	20250513	113000	374660120	5060	5070	5080	5060	1240
591	20250513	112900	368365880	5070	5070	5070	5070	5
592	20250513	112800	368340530	5070	5070	5070	5070	0
593	20250513	112700	368340530	5070	5070	5070	5070	1
594	20250513	112600	368335460	5060	5060	5060	5060	0
595	20250513	112500	368335460	5060	5060	5070	5060	97
596	20250513	112400	367844620	5060	5060	5060	5060	0
597	20250513	112300	367844620	5060	5060	5060	5060	40
598	20250513	112200	367642220	5060	5070	5070	5060	116
599	20250513	112100	367054660	5060	5060	5060	5060	1
600	20250513	112000	367049600	5080	5070	5080	5060	56
601	20250513	111900	366765360	5070	5070	5070	5070	1
602	20250513	111800	366760290	5070	5070	5070	5070	0
603	20250513	111700	366760290	5070	5070	5070	5070	8
604	20250513	111600	366719730	5070	5070	5070	5070	0
605	20250513	111500	366719730	5070	5060	5070	5060	60
606	20250513	111400	366416110	5070	5070	5070	5070	0
607	20250513	111300	366416110	5070	5070	5070	5060	92
608	20250513	111200	365950190	5060	5060	5060	5060	82
609	20250513	111100	365535270	5040	5050	5050	5040	20
610	20250513	111000	365434460	5060	5050	5060	5050	7
611	20250513	110900	365399100	5060	5060	5060	5060	11
612	20250513	110800	365343440	5080	5080	5080	5080	0
613	20250513	110700	365343440	5080	5080	5080	5080	3
614	20250513	110600	365328200	5080	5150	5150	4995	1983
615	20250513	110500	355385235	5160	5080	5160	5080	1788
616	20250513	110400	346209075	5080	5070	5090	5070	472
617	20250513	110300	343814135	5080	5030	5110	5030	2973
618	20250513	110200	328645895	5020	5020	5020	5020	145
619	20250513	110100	327917995	5010	5010	5010	5010	25
620	20250513	110000	327792745	5005	5005	5005	5005	1
621	20250513	105900	327787740	4990	5000	5000	4990	162
622	20250513	105800	326979260	5030	5030	5030	5030	6
623	20250513	105700	326949080	5010	5020	5020	4990	2035
624	20250513	105600	316775805	5040	5040	5040	5040	10
625	20250513	105500	316725405	5050	5050	5050	5050	0
626	20250513	105400	316725405	5050	5040	5050	5040	50
627	20250513	105300	316473385	5040	5030	5040	5030	101
628	20250513	105200	315964675	5050	5060	5060	5050	5
629	20250513	105100	315939415	5050	5050	5050	5050	497
630	20250513	105000	313429565	5010	5035	5050	5010	157
631	20250513	104900	312642100	5020	5030	5090	5020	676
632	20250513	104800	309229730	5020	5020	5020	5020	33
633	20250513	104700	309064070	5020	5020	5020	5010	1009
634	20250513	104600	304006890	5020	5020	5020	5020	10
635	20250513	104500	303956690	5000	5000	5000	5000	1010
636	20250513	104400	298906690	5020	5020	5020	5020	1
637	20250513	104300	298901670	5000	5010	5030	5000	2136
638	20250513	104200	288221090	5030	5030	5070	5010	1174
639	20250513	104100	282330120	5030	5020	5070	5020	2251
640	20250513	104000	270930120	5050	5020	5050	5020	103
641	20250513	103900	270413000	5050	5050	5060	5020	2164
642	20250513	103800	259525610	5080	5080	5080	5080	1
643	20250513	103700	259520530	5050	5050	5050	5050	50
644	20250513	103600	259268030	5050	5050	5050	5050	101
645	20250513	103500	258757980	5050	5060	5060	5050	650
646	20250513	103400	255475420	5060	5060	5060	5060	117
647	20250513	103300	254883400	5050	5050	5050	5050	0
648	20250513	103200	254883400	5050	5060	5060	5050	500
649	20250513	103100	252358280	5050	5080	5080	5050	105
650	20250513	103000	251826540	5090	5080	5090	5080	102
651	20250513	102900	251307380	5080	5080	5080	5080	26
652	20250513	102800	251175300	5090	5080	5090	5080	12
653	20250513	102700	251114320	5080	5080	5080	5080	0
654	20250513	102600	251114320	5080	5080	5080	5080	60
655	20250513	102500	250809520	5080	5070	5080	5050	606
656	20250513	102400	247739920	5070	5090	5090	5070	939
657	20250513	102300	242970740	5100	5100	5100	5100	29
658	20250513	102200	242822840	5100	5090	5100	5080	104
659	20250513	102100	242293360	5090	5090	5090	5090	1
660	20250513	102000	242288270	5100	5100	5100	5100	19
661	20250513	101900	242191370	5100	5080	5100	5080	252
662	20250513	101800	240911170	5070	5080	5080	5070	474
663	20250513	101700	238503380	5100	5110	5110	5090	556
664	20250513	101600	235668870	5100	5110	5110	5100	525
665	20250513	101500	232991270	5110	5110	5110	5110	0
666	20250513	101400	232991270	5110	5100	5110	5100	20
667	20250513	101300	232889170	5100	5120	5120	5080	1597
668	20250513	101200	224761100	5160	5160	5160	5160	1
669	20250513	101100	224755940	5150	5150	5150	5150	62
670	20250513	101000	224436640	5160	5160	5160	5160	111
671	20250513	100900	223863880	5190	5120	5190	5110	182
672	20250513	100800	222926520	5120	5130	5130	5110	102
673	20250513	100700	222404180	5130	5190	5190	5130	7
674	20250513	100600	222368210	5220	5100	5220	5100	295
675	20250513	100500	220850610	5100	5150	5150	5060	10255
676	20250513	100400	168508060	5150	5180	5180	5150	1383
677	20250513	100300	161359830	5220	5220	5220	5180	29
678	20250513	100200	161209530	5220	5180	5220	5180	291
679	20250513	100100	159698850	5220	5220	5220	5220	2
680	20250513	100000	159688410	5190	5190	5190	5190	12
681	20250513	095900	159626130	5220	5220	5220	5220	0
682	20250513	095800	159626130	5220	5210	5220	5210	23
683	20250513	095700	159506290	5180	5210	5210	5180	129
684	20250513	095600	158838010	5190	5190	5190	5190	100
685	20250513	095500	158319010	5210	5210	5210	5210	100
686	20250513	095400	157798010	5210	5230	5230	5170	2031
687	20250513	095300	147255130	5240	5240	5240	5240	20
688	20250513	095200	147150330	5240	5240	5240	5240	2
689	20250513	095100	147139850	5270	5270	5270	5270	50
690	20250513	095000	146876350	5240	5240	5240	5240	212
691	20250513	094900	145765470	5240	5230	5240	5220	414
692	20250513	094800	143603510	5230	5260	5260	5230	632
693	20250513	094700	140286880	5260	5300	5300	5260	3135
694	20250513	094600	123748720	5310	5310	5310	5310	18
695	20250513	094500	123653140	5330	5330	5330	5330	142
696	20250513	094400	122896280	5330	5320	5330	5320	798
697	20250513	094300	118648270	5330	5330	5330	5330	89
698	20250513	094200	118173900	5340	5330	5340	5330	266
699	20250513	094100	116754080	5340	5310	5340	5280	1227
700	20250513	094000	110227110	5280	5280	5300	5280	58
701	20250513	093900	109920550	5270	5280	5300	5270	207
702	20250513	093800	108825280	5270	5270	5280	5270	29
703	20250513	093700	108672360	5280	5280	5280	5280	11
704	20250513	093600	108614280	5280	5260	5280	5260	29
705	20250513	093500	108461560	5260	5250	5280	5230	2609
706	20250513	093400	94810010	5260	5250	5260	5250	145
707	20250513	093300	94048550	5250	5250	5250	5250	0
708	20250513	093200	94048550	5250	5230	5250	5230	1371
709	20250513	093100	86853970	5230	5230	5230	5230	0
710	20250513	093000	86853970	5230	5230	5230	5230	262
711	20250513	092900	85483710	5230	5200	5230	5200	12
712	20250513	092800	85421280	5210	5210	5210	5210	0
713	20250513	092700	85421280	5210	5210	5210	5210	40
714	20250513	092600	85212880	5230	5230	5230	5230	0
715	20250513	092500	85212880	5230	5230	5230	5230	0
716	20250513	092400	85212880	5230	5230	5230	5230	1510
717	20250513	092300	77315580	5230	5230	5230	5230	13
718	20250513	092200	77247590	5240	5240	5240	5240	63
719	20250513	092100	76917470	5220	5220	5220	5220	10
720	20250513	092000	76865270	5210	5210	5210	5210	1
721	20250513	091900	76860060	5200	5200	5210	5200	349
722	20250513	091800	75044240	5200	5200	5200	5200	30
723	20250513	091700	74888240	5200	5170	5200	5150	2324
724	20250513	091600	62886530	5190	5190	5190	5190	0
725	20250513	091500	62886530	5190	5190	5190	5190	6
726	20250513	091400	62855390	5150	5190	5190	5150	502
727	20250513	091300	60263520	5220	5200	5220	5200	60
728	20250513	091200	59950880	5180	5200	5200	5180	706
729	20250513	091100	56293780	5210	5210	5210	5210	0
730	20250513	091000	56293780	5210	5200	5220	5140	1991
731	20250513	090900	46001160	5240	5200	5240	5200	153
732	20250513	090800	45205200	5250	5200	5250	5200	272
733	20250513	090700	43790700	5200	5220	5220	5200	301
734	20250513	090600	42222710	5250	5200	5250	5200	47
735	20250513	090500	41977810	5190	5240	5240	5190	2276
736	20250513	090400	30119690	5240	5240	5240	5240	20
737	20250513	090300	30014890	5240	5270	5270	5240	2
738	20250513	090200	30004380	5270	5260	5280	5240	1812
739	20250513	090100	20479040	5280	5290	5290	5210	387
740	20250513	090000	18452320	5330	5390	5390	5260	3442