KissMeData/060720/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	192500	660405000	9760	9760	9760	9760	3003
3	20250513	192400	660405000	9760	9760	9760	9760	0
4	20250513	192300	660405000	9760	9760	9760	9760	0
5	20250513	192200	660405000	9760	9760	9760	9760	0
6	20250513	192100	660405000	9760	9760	9760	9760	0
7	20250513	192000	660405000	9760	9760	9760	9760	0
8	20250513	191900	660405000	9760	9760	9760	9760	0
9	20250513	191800	660405000	9760	9760	9760	9760	0
10	20250513	191700	660405000	9760	9760	9760	9760	0
11	20250513	191600	660405000	9760	9760	9760	9760	0
12	20250513	191500	660405000	9760	9760	9760	9760	0
13	20250513	191400	660405000	9760	9760	9760	9760	0
14	20250513	191300	660405000	9760	9760	9760	9760	0
15	20250513	191200	660405000	9760	9760	9760	9760	0
16	20250513	191100	660405000	9760	9760	9760	9760	0
17	20250513	191000	660405000	9760	9760	9760	9760	0
18	20250513	190900	660405000	9760	9760	9760	9760	0
19	20250513	190800	660405000	9760	9760	9760	9760	0
20	20250513	190700	660405000	9760	9760	9760	9760	0
21	20250513	190600	660405000	9760	9760	9760	9760	0
22	20250513	190500	660405000	9760	9760	9760	9760	0
23	20250513	190400	660405000	9760	9760	9760	9760	0
24	20250513	190300	660405000	9760	9760	9760	9760	0
25	20250513	190200	660405000	9760	9760	9760	9760	0
26	20250513	190100	660405000	9760	9760	9760	9760	0
27	20250513	190000	660405000	9760	9760	9760	9760	0
28	20250513	185900	660405000	9760	9760	9760	9760	0
29	20250513	185800	660405000	9760	9760	9760	9760	0
30	20250513	185700	660405000	9760	9760	9760	9760	0
31	20250513	185600	660405000	9760	9760	9760	9760	0
32	20250513	185500	660405000	9760	9760	9760	9760	3003
33	20250513	185400	660405000	9760	9760	9760	9760	0
34	20250513	185300	660405000	9760	9760	9760	9760	0
35	20250513	185200	660405000	9760	9760	9760	9760	0
36	20250513	185100	660405000	9760	9760	9760	9760	0
37	20250513	185000	660405000	9760	9760	9760	9760	0
38	20250513	184900	660405000	9760	9760	9760	9760	0
39	20250513	184800	660405000	9760	9760	9760	9760	0
40	20250513	184700	660405000	9760	9760	9760	9760	0
41	20250513	184600	660405000	9760	9760	9760	9760	0
42	20250513	184500	660405000	9760	9760	9760	9760	0
43	20250513	184400	660405000	9760	9760	9760	9760	0
44	20250513	184300	660405000	9760	9760	9760	9760	0
45	20250513	184200	660405000	9760	9760	9760	9760	0
46	20250513	184100	660405000	9760	9760	9760	9760	0
47	20250513	184000	660405000	9760	9760	9760	9760	0
48	20250513	183900	660405000	9760	9760	9760	9760	0
49	20250513	183800	660405000	9760	9760	9760	9760	0
50	20250513	183700	660405000	9760	9760	9760	9760	0
51	20250513	183600	660405000	9760	9760	9760	9760	0
52	20250513	183500	660405000	9760	9760	9760	9760	0
53	20250513	183400	660405000	9760	9760	9760	9760	0
54	20250513	183300	660405000	9760	9760	9760	9760	0
55	20250513	183200	660405000	9760	9760	9760	9760	0
56	20250513	183100	660405000	9760	9760	9760	9760	0
57	20250513	183000	660405000	9760	9760	9760	9760	0
58	20250513	182900	660405000	9760	9760	9760	9760	0
59	20250513	182800	660405000	9760	9760	9760	9760	0
60	20250513	182700	660405000	9760	9760	9760	9760	0
61	20250513	182600	660405000	9760	9760	9760	9760	0
62	20250513	182500	660405000	9760	9760	9760	9760	3003
63	20250513	182400	660405000	9760	9760	9760	9760	0
64	20250513	182300	660405000	9760	9760	9760	9760	0
65	20250513	182200	660405000	9760	9760	9760	9760	0
66	20250513	182100	660405000	9760	9760	9760	9760	0
67	20250513	182000	660405000	9760	9760	9760	9760	0
68	20250513	181900	660405000	9760	9760	9760	9760	0
69	20250513	181800	660405000	9760	9760	9760	9760	0
70	20250513	181700	660405000	9760	9760	9760	9760	0
71	20250513	181600	660405000	9760	9760	9760	9760	0
72	20250513	181500	660405000	9760	9760	9760	9760	0
73	20250513	181400	660405000	9760	9760	9760	9760	0
74	20250513	181300	660405000	9760	9760	9760	9760	0
75	20250513	181200	660405000	9760	9760	9760	9760	0
76	20250513	181100	660405000	9760	9760	9760	9760	0
77	20250513	181000	660405000	9760	9760	9760	9760	0
78	20250513	180900	660405000	9760	9760	9760	9760	0
79	20250513	180800	660405000	9760	9760	9760	9760	0
80	20250513	180700	660405000	9760	9760	9760	9760	0
81	20250513	180600	660405000	9760	9760	9760	9760	0
82	20250513	180500	660405000	9760	9760	9760	9760	0
83	20250513	180400	660405000	9760	9760	9760	9760	0
84	20250513	180300	660405000	9760	9760	9760	9760	0
85	20250513	180200	660405000	9760	9760	9760	9760	0
86	20250513	180100	660405000	9760	9760	9760	9760	0
87	20250513	180000	660405000	9760	9760	9760	9760	0
88	20250513	175900	660405000	9760	9760	9760	9760	0
89	20250513	175800	660405000	9760	9760	9760	9760	0
90	20250513	175700	660405000	9760	9760	9760	9760	0
91	20250513	175600	660405000	9760	9760	9760	9760	0
92	20250513	175500	660405000	9760	9760	9760	9760	3003
93	20250513	175400	660405000	9760	9760	9760	9760	0
94	20250513	175300	660405000	9760	9760	9760	9760	0
95	20250513	175200	660405000	9760	9760	9760	9760	0
96	20250513	175100	660405000	9760	9760	9760	9760	0
97	20250513	175000	660405000	9760	9760	9760	9760	0
98	20250513	174900	660405000	9760	9760	9760	9760	0
99	20250513	174800	660405000	9760	9760	9760	9760	0
100	20250513	174700	660405000	9760	9760	9760	9760	0
101	20250513	174600	660405000	9760	9760	9760	9760	0
102	20250513	174500	660405000	9760	9760	9760	9760	0
103	20250513	174400	660405000	9760	9760	9760	9760	0
104	20250513	174300	660405000	9760	9760	9760	9760	0
105	20250513	174200	660405000	9760	9760	9760	9760	0
106	20250513	174100	660405000	9760	9760	9760	9760	0
107	20250513	174000	660405000	9760	9760	9760	9760	0
108	20250513	173900	660405000	9760	9760	9760	9760	0
109	20250513	173800	660405000	9760	9760	9760	9760	0
110	20250513	173700	660405000	9760	9760	9760	9760	0
111	20250513	173600	660405000	9760	9760	9760	9760	0
112	20250513	173500	660405000	9760	9760	9760	9760	0
113	20250513	173400	660405000	9760	9760	9760	9760	0
114	20250513	173300	660405000	9760	9760	9760	9760	0
115	20250513	173200	660405000	9760	9760	9760	9760	0
116	20250513	173100	660405000	9760	9760	9760	9760	0
117	20250513	173000	660405000	9760	9760	9760	9760	0
118	20250513	172900	660405000	9760	9760	9760	9760	0
119	20250513	172800	660405000	9760	9760	9760	9760	0
120	20250513	172700	660405000	9760	9760	9760	9760	0
121	20250513	172600	660405000	9760	9760	9760	9760	0
122	20250513	172500	660405000	9760	9760	9760	9760	3003
123	20250513	172400	660405000	9760	9760	9760	9760	0
124	20250513	172300	660405000	9760	9760	9760	9760	0
125	20250513	172200	660405000	9760	9760	9760	9760	0
126	20250513	172100	660405000	9760	9760	9760	9760	0
127	20250513	172000	660405000	9760	9760	9760	9760	0
128	20250513	171900	660405000	9760	9760	9760	9760	0
129	20250513	171800	660405000	9760	9760	9760	9760	0
130	20250513	171700	660405000	9760	9760	9760	9760	0
131	20250513	171600	660405000	9760	9760	9760	9760	0
132	20250513	171500	660405000	9760	9760	9760	9760	0
133	20250513	171400	660405000	9760	9760	9760	9760	0
134	20250513	171300	660405000	9760	9760	9760	9760	0
135	20250513	171200	660405000	9760	9760	9760	9760	0
136	20250513	171100	660405000	9760	9760	9760	9760	0
137	20250513	171000	660405000	9760	9760	9760	9760	0
138	20250513	170900	660405000	9760	9760	9760	9760	0
139	20250513	170800	660405000	9760	9760	9760	9760	0
140	20250513	170700	660405000	9760	9760	9760	9760	0
141	20250513	170600	660405000	9760	9760	9760	9760	0
142	20250513	170500	660405000	9760	9760	9760	9760	0
143	20250513	170400	660405000	9760	9760	9760	9760	0
144	20250513	170300	660405000	9760	9760	9760	9760	0
145	20250513	170200	660405000	9760	9760	9760	9760	0
146	20250513	170100	660405000	9760	9760	9760	9760	0
147	20250513	170000	660405000	9760	9760	9760	9760	0
148	20250513	165900	660405000	9760	9760	9760	9760	0
149	20250513	165800	660405000	9760	9760	9760	9760	0
150	20250513	165700	660405000	9760	9760	9760	9760	0
151	20250513	165600	660405000	9760	9760	9760	9760	0
152	20250513	165500	660405000	9760	9760	9760	9760	3003
153	20250513	165400	660405000	9760	9760	9760	9760	0
154	20250513	165300	660405000	9760	9760	9760	9760	0
155	20250513	165200	660405000	9760	9760	9760	9760	0
156	20250513	165100	660405000	9760	9760	9760	9760	0
157	20250513	165000	660405000	9760	9760	9760	9760	0
158	20250513	164900	660405000	9760	9760	9760	9760	0
159	20250513	164800	660405000	9760	9760	9760	9760	0
160	20250513	164700	660405000	9760	9760	9760	9760	0
161	20250513	164600	660405000	9760	9760	9760	9760	0
162	20250513	164500	660405000	9760	9760	9760	9760	0
163	20250513	164400	660405000	9760	9760	9760	9760	0
164	20250513	164300	660405000	9760	9760	9760	9760	0
165	20250513	164200	660405000	9760	9760	9760	9760	0
166	20250513	164100	660405000	9760	9760	9760	9760	0
167	20250513	164000	660405000	9760	9760	9760	9760	0
168	20250513	163900	660405000	9760	9760	9760	9760	0
169	20250513	163800	660405000	9760	9760	9760	9760	0
170	20250513	163700	660405000	9760	9760	9760	9760	0
171	20250513	163600	660405000	9760	9760	9760	9760	0
172	20250513	163500	660405000	9760	9760	9760	9760	0
173	20250513	163400	660405000	9760	9760	9760	9760	0
174	20250513	163300	660405000	9760	9760	9760	9760	0
175	20250513	163200	660405000	9760	9760	9760	9760	0
176	20250513	163100	660405000	9760	9760	9760	9760	0
177	20250513	163000	660405000	9760	9760	9760	9760	0
178	20250513	162900	660405000	9760	9760	9760	9760	0
179	20250513	162800	660405000	9760	9760	9760	9760	0
180	20250513	162700	660405000	9760	9760	9760	9760	0
181	20250513	162600	660405000	9760	9760	9760	9760	0
182	20250513	162500	660405000	9760	9760	9760	9760	3003
183	20250513	162400	660405000	9760	9760	9760	9760	0
184	20250513	162300	660405000	9760	9760	9760	9760	0
185	20250513	162200	660405000	9760	9760	9760	9760	0
186	20250513	162100	660405000	9760	9760	9760	9760	0
187	20250513	162000	660405000	9760	9760	9760	9760	0
188	20250513	161900	660405000	9760	9760	9760	9760	0
189	20250513	161800	660405000	9760	9760	9760	9760	0
190	20250513	161700	660405000	9760	9760	9760	9760	0
191	20250513	161600	660405000	9760	9760	9760	9760	0
192	20250513	161500	660405000	9760	9760	9760	9760	0
193	20250513	161400	660405000	9760	9760	9760	9760	0
194	20250513	161300	660405000	9760	9760	9760	9760	0
195	20250513	161200	660405000	9760	9760	9760	9760	0
196	20250513	161100	660405000	9760	9760	9760	9760	0
197	20250513	161000	660405000	9760	9760	9760	9760	0
198	20250513	160900	660405000	9760	9760	9760	9760	0
199	20250513	160800	660405000	9760	9760	9760	9760	0
200	20250513	160700	660405000	9760	9760	9760	9760	0
201	20250513	160600	660405000	9760	9760	9760	9760	0
202	20250513	160500	660405000	9760	9760	9760	9760	0
203	20250513	160400	660405000	9760	9760	9760	9760	0
204	20250513	160300	660405000	9760	9760	9760	9760	0
205	20250513	160200	660405000	9760	9760	9760	9760	0
206	20250513	160100	660405000	9760	9760	9760	9760	0
207	20250513	160000	660405000	9760	9760	9760	9760	0
208	20250513	155900	660405000	9760	9760	9760	9760	0
209	20250513	155800	660405000	9760	9760	9760	9760	0
210	20250513	155700	660405000	9760	9760	9760	9760	0
211	20250513	155600	660405000	9760	9760	9760	9760	0
212	20250513	155500	660405000	9760	9760	9760	9760	3003
213	20250513	155400	660405000	9760	9760	9760	9760	0
214	20250513	155300	660405000	9760	9760	9760	9760	0
215	20250513	155200	660405000	9760	9760	9760	9760	0
216	20250513	155100	660405000	9760	9760	9760	9760	0
217	20250513	155000	660405000	9760	9760	9760	9760	0
218	20250513	154900	660405000	9760	9760	9760	9760	0
219	20250513	154800	660405000	9760	9760	9760	9760	0
220	20250513	154700	660405000	9760	9760	9760	9760	0
221	20250513	154600	660405000	9760	9760	9760	9760	0
222	20250513	154500	660405000	9760	9760	9760	9760	0
223	20250513	154400	660405000	9760	9760	9760	9760	0
224	20250513	154300	660405000	9760	9760	9760	9760	0
225	20250513	154200	660405000	9760	9760	9760	9760	0
226	20250513	154100	660405000	9760	9760	9760	9760	0
227	20250513	154000	660405000	9760	9760	9760	9760	0
228	20250513	153900	660405000	9760	9760	9760	9760	0
229	20250513	153800	660405000	9760	9760	9760	9760	0
230	20250513	153700	660405000	9760	9760	9760	9760	0
231	20250513	153600	660405000	9760	9760	9760	9760	0
232	20250513	153500	660405000	9760	9760	9760	9760	0
233	20250513	153400	660405000	9760	9760	9760	9760	0
234	20250513	153300	660405000	9760	9760	9760	9760	0
235	20250513	153200	660405000	9760	9760	9760	9760	0
236	20250513	153100	660405000	9760	9760	9760	9760	0
237	20250513	153000	660405000	9760	9760	9760	9760	3003
238	20250513	152900	631095720	9720	9720	9720	9720	0
239	20250513	152800	631095720	9720	9720	9720	9720	0
240	20250513	152700	631095720	9720	9720	9720	9720	0
241	20250513	152600	631095720	9720	9720	9720	9720	0
242	20250513	152500	631095720	9720	9720	9720	9720	0
243	20250513	152400	631095720	9720	9720	9720	9720	0
244	20250513	152300	631095720	9720	9720	9720	9720	0
245	20250513	152200	631095720	9720	9720	9720	9720	0
246	20250513	152100	631095720	9720	9720	9720	9720	0
247	20250513	152000	631095720	9720	9720	9720	9720	0
248	20250513	151900	631095720	9720	9720	9730	9720	227
249	20250513	151800	628888700	9720	9730	9730	9720	399
250	20250513	151700	625006960	9720	9730	9730	9720	251
251	20250513	151600	622565920	9720	9720	9720	9710	644
252	20250513	151500	616307580	9710	9700	9710	9700	1010
253	20250513	151400	606507080	9700	9700	9700	9700	34
254	20250513	151300	606177280	9700	9700	9700	9700	20
255	20250513	151200	605983280	9700	9700	9700	9700	19
256	20250513	151100	605798980	9700	9700	9700	9700	0
257	20250513	151000	605798980	9700	9700	9700	9700	0
258	20250513	150900	605798980	9700	9700	9700	9700	0
259	20250513	150800	605798980	9700	9700	9700	9700	9
260	20250513	150700	605711680	9700	9700	9700	9700	0
261	20250513	150600	605711680	9700	9700	9700	9700	0
262	20250513	150500	605711680	9700	9690	9700	9690	6
263	20250513	150400	605653530	9690	9690	9690	9690	0
264	20250513	150300	605653530	9690	9690	9690	9690	11
265	20250513	150200	605546940	9700	9700	9700	9700	52
266	20250513	150100	605042540	9690	9700	9700	9690	78
267	20250513	150000	604286030	9700	9700	9700	9700	504
268	20250513	145900	599397230	9700	9700	9700	9700	0
269	20250513	145800	599397230	9700	9700	9700	9700	26
270	20250513	145700	599145030	9700	9680	9700	9680	1779
271	20250513	145600	581912410	9680	9680	9680	9680	100
272	20250513	145500	580944410	9680	9680	9680	9680	1
273	20250513	145400	580934730	9680	9680	9680	9680	222
274	20250513	145300	578785770	9680	9680	9680	9680	149
275	20250513	145200	577343450	9690	9690	9690	9690	85
276	20250513	145100	576519800	9690	9690	9690	9690	951
277	20250513	145000	567304610	9700	9700	9700	9700	7
278	20250513	144900	567236710	9700	9700	9700	9700	20
279	20250513	144800	567042710	9700	9700	9700	9700	600
280	20250513	144700	561222710	9700	9700	9700	9700	2
281	20250513	144600	561203310	9700	9700	9710	9700	42
282	20250513	144500	560795770	9700	9700	9700	9700	198
283	20250513	144400	558875170	9710	9700	9710	9700	343
284	20250513	144300	555547920	9700	9700	9700	9700	13
285	20250513	144200	555421820	9700	9700	9700	9700	394
286	20250513	144100	551600020	9700	9700	9700	9700	0
287	20250513	144000	551600020	9700	9700	9700	9700	0
288	20250513	143900	551600020	9700	9700	9700	9700	1
289	20250513	143800	551590320	9700	9700	9700	9690	274
290	20250513	143700	548934810	9700	9700	9700	9680	1126
291	20250513	143600	538023410	9690	9690	9690	9690	0
292	20250513	143500	538023410	9690	9690	9690	9690	50
293	20250513	143400	537538910	9690	9690	9690	9690	100
294	20250513	143300	536569910	9690	9700	9700	9690	31
295	20250513	143200	536269220	9700	9690	9710	9690	4037
296	20250513	143100	497109400	9690	9690	9700	9690	105
297	20250513	143000	496091240	9690	9680	9690	9680	113
298	20250513	142900	494996300	9690	9690	9690	9690	0
299	20250513	142800	494996300	9690	9690	9690	9690	0
300	20250513	142700	494996300	9690	9680	9690	9680	273
301	20250513	142600	492352450	9680	9680	9680	9680	51
302	20250513	142500	491858770	9690	9690	9690	9690	20
303	20250513	142400	491664970	9690	9690	9690	9680	538
304	20250513	142300	486452770	9690	9690	9690	9690	0
305	20250513	142200	486452770	9690	9680	9690	9680	7
306	20250513	142100	486384990	9680	9690	9690	9680	71
307	20250513	142000	485697600	9690	9690	9690	9690	11
308	20250513	141900	485591010	9700	9700	9700	9700	5
309	20250513	141800	485542510	9700	9700	9700	9700	102
310	20250513	141700	484553110	9680	9680	9680	9680	50
311	20250513	141600	484069110	9680	9680	9680	9680	18
312	20250513	141500	483894870	9710	9690	9710	9690	2430
313	20250513	141400	460328770	9690	9690	9690	9690	1
314	20250513	141300	460319080	9670	9670	9670	9670	0
315	20250513	141200	460319080	9670	9670	9670	9670	0
316	20250513	141100	460319080	9670	9670	9670	9670	1
317	20250513	141000	460309410	9690	9690	9690	9690	6
318	20250513	140900	460251270	9690	9670	9690	9670	43
319	20250513	140800	459834700	9670	9680	9700	9670	686
320	20250513	140700	453189310	9680	9680	9680	9680	100
321	20250513	140600	452221310	9690	9680	9690	9680	3600
322	20250513	140500	417355270	9680	9680	9680	9680	0
323	20250513	140400	417355270	9680	9680	9680	9680	1
324	20250513	140300	417345590	9680	9680	9680	9680	0
325	20250513	140200	417345590	9680	9660	9680	9660	1365
326	20250513	140100	404143640	9670	9670	9670	9670	4
327	20250513	140000	404104960	9670	9670	9670	9670	151
328	20250513	135900	402644790	9660	9660	9660	9660	0
329	20250513	135800	402644790	9660	9660	9660	9660	7
330	20250513	135700	402577170	9660	9670	9670	9660	616
331	20250513	135600	396626440	9670	9660	9670	9660	1678
332	20250513	135500	380416180	9660	9660	9660	9660	0
333	20250513	135400	380416180	9660	9660	9660	9660	105
334	20250513	135300	379401880	9660	9660	9660	9660	0
335	20250513	135200	379401880	9660	9670	9670	9660	6
336	20250513	135100	379343910	9670	9670	9670	9670	8
337	20250513	135000	379266550	9660	9660	9670	9660	1202
338	20250513	134900	367653870	9660	9660	9660	9660	1
339	20250513	134800	367644210	9660	9660	9660	9660	0
340	20250513	134700	367644210	9660	9660	9660	9660	18
341	20250513	134600	367470330	9630	9650	9650	9630	2
342	20250513	134500	367451050	9650	9650	9650	9650	0
343	20250513	134400	367451050	9650	9650	9650	9650	0
344	20250513	134300	367451050	9650	9650	9650	9650	0
345	20250513	134200	367451050	9650	9650	9650	9650	10
346	20250513	134100	367354550	9660	9660	9660	9660	9
347	20250513	134000	367267610	9660	9660	9660	9660	1
348	20250513	133900	367257950	9660	9660	9660	9660	0
349	20250513	133800	367257950	9660	9660	9660	9660	0
350	20250513	133700	367257950	9660	9650	9660	9650	14
351	20250513	133600	367122720	9660	9670	9670	9660	1254
352	20250513	133500	355008470	9680	9680	9680	9680	31
353	20250513	133400	354708390	9680	9680	9680	9660	1501
354	20250513	133300	340205240	9680	9670	9680	9670	57
355	20250513	133200	339653980	9670	9670	9670	9670	0
356	20250513	133100	339653980	9670	9670	9670	9670	3
357	20250513	133000	339624970	9670	9670	9670	9670	40
358	20250513	132900	339238170	9670	9670	9670	9670	0
359	20250513	132800	339238170	9670	9670	9670	9670	7
360	20250513	132700	339170480	9660	9660	9660	9660	0
361	20250513	132600	339170480	9660	9700	9700	9660	167
362	20250513	132500	337555120	9700	9670	9700	9670	269
363	20250513	132400	334949560	9690	9670	9690	9670	19
364	20250513	132300	334765620	9670	9670	9670	9670	5
365	20250513	132200	334717270	9670	9670	9670	9670	2
366	20250513	132100	334697930	9670	9690	9690	9670	61
367	20250513	132000	334106960	9680	9680	9680	9660	1625
368	20250513	131900	318394360	9690	9690	9690	9690	0
369	20250513	131800	318394360	9690	9680	9690	9680	143
370	20250513	131700	317010040	9690	9640	9690	9640	1053
371	20250513	131600	306852070	9630	9640	9640	9630	755
372	20250513	131500	299573880	9690	9650	9690	9650	1000
373	20250513	131400	289895750	9650	9650	9650	9650	1
374	20250513	131300	289886100	9650	9650	9650	9650	0
375	20250513	131200	289886100	9650	9650	9650	9620	651
376	20250513	131100	283609690	9660	9660	9660	9650	47
377	20250513	131000	283156060	9660	9660	9660	9660	186
378	20250513	130900	281359300	9670	9670	9670	9670	0
379	20250513	130800	281359300	9670	9670	9670	9670	1
380	20250513	130700	281349630	9670	9670	9670	9670	0
381	20250513	130600	281349630	9670	9660	9670	9660	98
382	20250513	130500	280402860	9660	9650	9670	9650	1232
383	20250513	130400	268508300	9650	9650	9650	9650	5
384	20250513	130300	268460050	9650	9650	9650	9650	0
385	20250513	130200	268460050	9650	9650	9650	9650	1
386	20250513	130100	268450400	9650	9630	9650	9630	634
387	20250513	130000	262340760	9630	9630	9630	9630	1
388	20250513	125900	262331130	9630	9630	9630	9630	1
389	20250513	125800	262321500	9630	9630	9630	9630	0
390	20250513	125700	262321500	9630	9630	9630	9630	0
391	20250513	125600	262321500	9630	9630	9630	9630	1
392	20250513	125500	262311870	9630	9630	9630	9630	0
393	20250513	125400	262311870	9630	9630	9630	9630	0
394	20250513	125300	262311870	9630	9620	9630	9620	504
395	20250513	125200	257463370	9620	9620	9620	9620	1
396	20250513	125100	257453750	9620	9610	9620	9610	3
397	20250513	125000	257424900	9620	9620	9620	9620	3
398	20250513	124900	257396040	9620	9620	9620	9620	9
399	20250513	124800	257309460	9620	9620	9620	9620	2
400	20250513	124700	257290220	9620	9620	9620	9620	267
401	20250513	124600	254721680	9620	9620	9620	9620	178
402	20250513	124500	253009320	9620	9620	9620	9620	0
403	20250513	124400	253009320	9620	9620	9620	9620	1
404	20250513	124300	252999700	9620	9620	9620	9620	170
405	20250513	124200	251364300	9620	9620	9620	9620	1
406	20250513	124100	251354680	9620	9620	9620	9620	0
407	20250513	124000	251354680	9620	9620	9620	9620	65
408	20250513	123900	250729380	9630	9630	9630	9630	0
409	20250513	123800	250729380	9630	9630	9630	9630	0
410	20250513	123700	250729380	9630	9630	9630	9630	0
411	20250513	123600	250729380	9630	9630	9630	9630	1
412	20250513	123500	250719750	9630	9630	9630	9630	0
413	20250513	123400	250719750	9630	9630	9630	9630	0
414	20250513	123300	250719750	9630	9630	9630	9630	1
415	20250513	123200	250710120	9630	9630	9630	9630	0
416	20250513	123100	250710120	9630	9620	9630	9620	203
417	20250513	123000	248757100	9630	9630	9630	9630	1
418	20250513	122900	248747470	9630	9630	9630	9630	0
419	20250513	122800	248747470	9630	9630	9630	9630	0
420	20250513	122700	248747470	9630	9630	9630	9630	0
421	20250513	122600	248747470	9630	9630	9630	9630	0
422	20250513	122500	248747470	9630	9630	9630	9630	2
423	20250513	122400	248728210	9630	9630	9630	9630	3
424	20250513	122300	248699320	9630	9630	9630	9630	0
425	20250513	122200	248699320	9630	9630	9630	9630	0
426	20250513	122100	248699320	9630	9630	9630	9630	1
427	20250513	122000	248689690	9630	9630	9630	9630	26
428	20250513	121900	248439310	9630	9630	9630	9630	0
429	20250513	121800	248439310	9630	9630	9630	9630	3
430	20250513	121700	248410420	9630	9620	9630	9620	83
431	20250513	121600	247611790	9630	9630	9630	9630	0
432	20250513	121500	247611790	9630	9630	9630	9630	0
433	20250513	121400	247611790	9630	9630	9630	9630	1
434	20250513	121300	247602160	9630	9630	9630	9630	0
435	20250513	121200	247602160	9630	9630	9630	9630	12
436	20250513	121100	247486600	9630	9630	9630	9630	0
437	20250513	121000	247486600	9630	9630	9630	9630	15
438	20250513	120900	247342150	9630	9630	9630	9630	4
439	20250513	120800	247303630	9630	9630	9630	9630	0
440	20250513	120700	247303630	9630	9630	9630	9630	0
441	20250513	120600	247303630	9630	9630	9630	9630	1
442	20250513	120500	247294000	9630	9630	9630	9630	5
443	20250513	120400	247245850	9620	9620	9620	9620	40
444	20250513	120300	246861050	9630	9630	9630	9630	1
445	20250513	120200	246851420	9630	9630	9630	9630	0
446	20250513	120100	246851420	9630	9630	9630	9630	0
447	20250513	120000	246851420	9630	9630	9640	9620	646
448	20250513	115900	240633940	9630	9630	9630	9630	11
449	20250513	115800	240528010	9640	9640	9640	9640	1
450	20250513	115700	240518370	9640	9640	9640	9640	20
451	20250513	115600	240325570	9640	9640	9640	9640	1
452	20250513	115500	240315930	9640	9640	9640	9640	35
453	20250513	115400	239978530	9640	9640	9640	9640	0
454	20250513	115300	239978530	9640	9640	9640	9640	1
455	20250513	115200	239968890	9630	9630	9630	9630	23
456	20250513	115100	239747400	9630	9630	9630	9630	0
457	20250513	115000	239747400	9630	9630	9630	9630	18
458	20250513	114900	239574060	9640	9630	9640	9630	207
459	20250513	114800	237580580	9630	9630	9630	9630	0
460	20250513	114700	237580580	9630	9630	9630	9630	1
461	20250513	114600	237570950	9640	9640	9640	9640	1
462	20250513	114500	237561310	9640	9640	9640	9640	0
463	20250513	114400	237561310	9640	9640	9640	9640	11
464	20250513	114300	237455270	9635	9635	9635	9635	0
465	20250513	114200	237455270	9635	9635	9635	9635	10
466	20250513	114100	237358920	9640	9640	9640	9640	14
467	20250513	114000	237223960	9640	9640	9640	9640	1
468	20250513	113900	237214320	9640	9640	9640	9640	103
469	20250513	113800	236221400	9650	9650	9650	9650	0
470	20250513	113700	236221400	9650	9650	9650	9650	0
471	20250513	113600	236221400	9650	9650	9650	9650	19
472	20250513	113500	236038050	9640	9640	9640	9640	0
473	20250513	113400	236038050	9640	9650	9650	9640	9
474	20250513	113300	235951210	9650	9640	9650	9640	121
475	20250513	113200	234784760	9650	9640	9650	9640	34
476	20250513	113100	234456990	9640	9640	9640	9640	0
477	20250513	113000	234456990	9640	9640	9640	9640	0
478	20250513	112900	234456990	9640	9640	9640	9640	20
479	20250513	112800	234264190	9640	9640	9640	9640	103
480	20250513	112700	233271270	9650	9650	9650	9650	0
481	20250513	112600	233271270	9650	9650	9650	9650	1
482	20250513	112500	233261620	9640	9640	9640	9640	0
483	20250513	112400	233261620	9640	9640	9640	9640	3
484	20250513	112300	233232700	9640	9640	9640	9640	0
485	20250513	112200	233232700	9640	9640	9640	9640	154
486	20250513	112100	231748140	9650	9660	9660	9650	216
487	20250513	112000	229663710	9660	9660	9660	9660	106
488	20250513	111900	228639750	9660	9660	9660	9660	0
489	20250513	111800	228639750	9660	9660	9660	9660	451
490	20250513	111700	224283090	9660	9660	9660	9660	1
491	20250513	111600	224273430	9650	9650	9650	9650	508
492	20250513	111500	219371230	9660	9660	9660	9660	47
493	20250513	111400	218917210	9670	9670	9670	9670	1
494	20250513	111300	218907540	9670	9670	9670	9670	91
495	20250513	111200	218027570	9680	9680	9680	9680	0
496	20250513	111100	218027570	9680	9680	9680	9680	0
497	20250513	111000	218027570	9680	9680	9680	9680	0
498	20250513	110900	218027570	9680	9680	9680	9680	1
499	20250513	110800	218017890	9680	9680	9680	9680	4
500	20250513	110700	217979170	9680	9685	9685	9675	27
501	20250513	110600	217717810	9690	9680	9690	9680	167
502	20250513	110500	216101130	9680	9680	9680	9680	2
503	20250513	110400	216081770	9670	9670	9670	9670	58
504	20250513	110300	215520910	9670	9670	9670	9670	246
505	20250513	110200	213142090	9670	9670	9670	9670	0
506	20250513	110100	213142090	9670	9680	9680	9670	23
507	20250513	110000	212919460	9680	9680	9680	9680	1
508	20250513	105900	212909780	9690	9690	9690	9690	0
509	20250513	105800	212909780	9690	9680	9690	9680	261
510	20250513	105700	210383190	9680	9690	9690	9680	3
511	20250513	105600	210354140	9680	9680	9680	9680	0
512	20250513	105500	210354140	9680	9680	9680	9680	8
513	20250513	105400	210276700	9680	9680	9690	9680	334
514	20250513	105300	207043460	9680	9680	9680	9680	11
515	20250513	105200	206936980	9680	9680	9680	9680	0
516	20250513	105100	206936980	9680	9680	9680	9680	0
517	20250513	105000	206936980	9680	9680	9680	9680	1
518	20250513	104900	206927300	9680	9670	9680	9660	805
519	20250513	104800	199141790	9670	9670	9670	9670	0
520	20250513	104700	199141790	9670	9670	9670	9670	1
521	20250513	104600	199132120	9670	9660	9670	9660	618
522	20250513	104500	193157570	9660	9660	9660	9660	2
523	20250513	104400	193138250	9660	9660	9660	9660	5
524	20250513	104300	193089950	9660	9660	9660	9660	0
525	20250513	104200	193089950	9660	9660	9660	9660	0
526	20250513	104100	193089950	9660	9660	9660	9660	1
527	20250513	104000	193080290	9660	9660	9660	9660	0
528	20250513	103900	193080290	9660	9660	9660	9660	20
529	20250513	103800	192887090	9660	9660	9660	9660	1
530	20250513	103700	192877430	9660	9660	9660	9660	0
531	20250513	103600	192877430	9660	9660	9660	9660	238
532	20250513	103500	190578350	9660	9660	9660	9660	1
533	20250513	103400	190568690	9660	9630	9660	9630	1123
534	20250513	103300	179738730	9640	9640	9640	9640	134
535	20250513	103200	178446970	9640	9640	9640	9640	0
536	20250513	103100	178446970	9640	9640	9640	9640	0
537	20250513	103000	178446970	9640	9640	9640	9640	125
538	20250513	102900	177241970	9640	9650	9650	9640	46
539	20250513	102800	176798110	9660	9660	9660	9660	1
540	20250513	102700	176788450	9650	9650	9650	9650	0
541	20250513	102600	176788450	9650	9650	9650	9640	156
542	20250513	102500	175283250	9650	9650	9650	9650	14
543	20250513	102400	175148150	9660	9650	9660	9650	52
544	20250513	102300	174646340	9650	9640	9650	9630	128
545	20250513	102200	173412410	9620	9620	9640	9620	219
546	20250513	102100	171305320	9620	9620	9620	9620	8
547	20250513	102000	171228360	9620	9620	9620	9610	561
548	20250513	101900	165836760	9620	9620	9620	9620	0
549	20250513	101800	165836760	9620	9620	9620	9610	188
550	20250513	101700	164028470	9620	9600	9630	9600	1084
551	20250513	101600	153611210	9610	9610	9610	9610	1194
552	20250513	101500	142136870	9610	9620	9620	9610	11
553	20250513	101400	142031150	9620	9620	9620	9620	33
554	20250513	101300	141713690	9610	9610	9610	9610	5
555	20250513	101200	141665640	9630	9630	9630	9630	2
556	20250513	101100	141646380	9630	9630	9630	9630	0
557	20250513	101000	141646380	9630	9630	9630	9630	0
558	20250513	100900	141646380	9630	9630	9630	9630	1
559	20250513	100800	141636750	9630	9620	9630	9620	342
560	20250513	100700	138343910	9610	9610	9610	9610	0
561	20250513	100600	138343910	9610	9610	9610	9610	10
562	20250513	100500	138247810	9610	9610	9610	9610	2
563	20250513	100400	138228590	9620	9620	9620	9620	1
564	20250513	100300	138218970	9620	9620	9620	9620	0
565	20250513	100200	138218970	9620	9600	9620	9600	19
566	20250513	100100	138036350	9620	9620	9620	9620	0
567	20250513	100000	138036350	9620	9620	9620	9620	0
568	20250513	095900	138036350	9620	9590	9620	9590	1108
569	20250513	095800	127398860	9590	9590	9590	9590	0
570	20250513	095700	127398860	9590	9590	9590	9590	0
571	20250513	095600	127398860	9590	9580	9590	9580	21
572	20250513	095500	127197670	9580	9580	9580	9580	0
573	20250513	095400	127197670	9580	9580	9590	9580	5
574	20250513	095300	127149760	9580	9580	9580	9580	0
575	20250513	095200	127149760	9580	9580	9580	9580	6
576	20250513	095100	127092280	9590	9580	9590	9580	347
577	20250513	095000	123768000	9580	9580	9580	9580	0
578	20250513	094900	123768000	9580	9590	9590	9580	968
579	20250513	094800	114489030	9600	9600	9600	9600	0
580	20250513	094700	114489030	9600	9600	9600	9600	0
581	20250513	094600	114489030	9600	9600	9600	9600	1
582	20250513	094500	114479430	9610	9610	9610	9610	0
583	20250513	094400	114479430	9610	9610	9610	9610	2
584	20250513	094300	114460210	9590	9590	9590	9590	5
585	20250513	094200	114412260	9590	9590	9590	9590	0
586	20250513	094100	114412260	9590	9590	9590	9590	0
587	20250513	094000	114412260	9590	9590	9590	9590	51
588	20250513	093900	113923170	9590	9590	9590	9590	98
589	20250513	093800	112983350	9600	9600	9600	9590	141
590	20250513	093700	111630250	9600	9600	9600	9600	14
591	20250513	093600	111495850	9600	9600	9600	9600	2
592	20250513	093500	111476650	9600	9600	9600	9600	176
593	20250513	093400	109787050	9600	9600	9600	9600	47
594	20250513	093300	109335850	9600	9600	9600	9600	6
595	20250513	093200	109278250	9600	9600	9600	9590	30
596	20250513	093100	108990450	9600	9600	9600	9600	3
597	20250513	093000	108961650	9610	9610	9610	9610	3
598	20250513	092900	108932820	9610	9610	9610	9610	40
599	20250513	092800	108548420	9590	9590	9590	9590	0
600	20250513	092700	108548420	9590	9590	9590	9590	1
601	20250513	092600	108538830	9610	9610	9610	9610	0
602	20250513	092500	108538830	9610	9590	9610	9590	36
603	20250513	092400	108193550	9580	9590	9590	9580	180
604	20250513	092300	106469120	9580	9580	9580	9580	0
605	20250513	092200	106469120	9580	9580	9580	9580	26
606	20250513	092100	106220040	9580	9570	9580	9570	48
607	20250513	092000	105760580	9570	9540	9570	9540	48
608	20250513	091900	105302490	9540	9560	9560	9540	124
609	20250513	091800	104118300	9560	9560	9560	9550	356
610	20250513	091700	100715550	9560	9600	9600	9560	1224
611	20250513	091600	88978750	9580	9610	9610	9580	423
612	20250513	091500	84918840	9620	9600	9620	9600	1383
613	20250513	091400	71628180	9600	9600	9600	9600	302
614	20250513	091300	68728980	9640	9610	9640	9610	441
615	20250513	091200	64490940	9650	9610	9650	9610	251
616	20250513	091100	62078790	9610	9610	9610	9610	0
617	20250513	091000	62078790	9610	9660	9660	9610	513
618	20250513	090900	57142480	9660	9670	9670	9660	28
619	20250513	090800	56871800	9680	9680	9680	9680	56
620	20250513	090700	56329720	9680	9650	9680	9650	313
621	20250513	090600	53302720	9640	9640	9640	9640	325
622	20250513	090500	50169720	9640	9650	9670	9640	203
623	20250513	090400	48208130	9640	9640	9660	9590	835
624	20250513	090300	40171800	9600	9600	9600	9600	724
625	20250513	090200	33221400	9560	9620	9650	9560	1618
626	20250513	090100	17646780	9610	9610	9610	9610	364
627	20250513	090000	14148740	9610	9610	9610	9570	1473