KissMeData/092460/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	194700	558231590	9650	9650	9650	9650	719
3	20250513	194600	558231590	9650	9650	9650	9650	0
4	20250513	194500	558231590	9650	9650	9650	9650	0
5	20250513	194400	558231590	9650	9650	9650	9650	0
6	20250513	194300	558231590	9650	9650	9650	9650	0
7	20250513	194200	558231590	9650	9650	9650	9650	0
8	20250513	194100	558231590	9650	9650	9650	9650	0
9	20250513	194000	558231590	9650	9650	9650	9650	0
10	20250513	193900	558231590	9650	9650	9650	9650	0
11	20250513	193800	558231590	9650	9650	9650	9650	0
12	20250513	193700	558231590	9650	9650	9650	9650	0
13	20250513	193600	558231590	9650	9650	9650	9650	0
14	20250513	193500	558231590	9650	9650	9650	9650	0
15	20250513	193400	558231590	9650	9650	9650	9650	0
16	20250513	193300	558231590	9650	9650	9650	9650	0
17	20250513	193200	558231590	9650	9650	9650	9650	0
18	20250513	193100	558231590	9650	9650	9650	9650	0
19	20250513	193000	558231590	9650	9650	9650	9650	0
20	20250513	192900	558231590	9650	9650	9650	9650	0
21	20250513	192800	558231590	9650	9650	9650	9650	0
22	20250513	192700	558231590	9650	9650	9650	9650	0
23	20250513	192600	558231590	9650	9650	9650	9650	0
24	20250513	192500	558231590	9650	9650	9650	9650	0
25	20250513	192400	558231590	9650	9650	9650	9650	0
26	20250513	192300	558231590	9650	9650	9650	9650	0
27	20250513	192200	558231590	9650	9650	9650	9650	0
28	20250513	192100	558231590	9650	9650	9650	9650	0
29	20250513	192000	558231590	9650	9650	9650	9650	0
30	20250513	191900	558231590	9650	9650	9650	9650	0
31	20250513	191800	558231590	9650	9650	9650	9650	0
32	20250513	191700	558231590	9650	9650	9650	9650	719
33	20250513	191600	558231590	9650	9650	9650	9650	0
34	20250513	191500	558231590	9650	9650	9650	9650	0
35	20250513	191400	558231590	9650	9650	9650	9650	0
36	20250513	191300	558231590	9650	9650	9650	9650	0
37	20250513	191200	558231590	9650	9650	9650	9650	0
38	20250513	191100	558231590	9650	9650	9650	9650	0
39	20250513	191000	558231590	9650	9650	9650	9650	0
40	20250513	190900	558231590	9650	9650	9650	9650	0
41	20250513	190800	558231590	9650	9650	9650	9650	0
42	20250513	190700	558231590	9650	9650	9650	9650	0
43	20250513	190600	558231590	9650	9650	9650	9650	0
44	20250513	190500	558231590	9650	9650	9650	9650	0
45	20250513	190400	558231590	9650	9650	9650	9650	0
46	20250513	190300	558231590	9650	9650	9650	9650	0
47	20250513	190200	558231590	9650	9650	9650	9650	0
48	20250513	190100	558231590	9650	9650	9650	9650	0
49	20250513	190000	558231590	9650	9650	9650	9650	0
50	20250513	185900	558231590	9650	9650	9650	9650	0
51	20250513	185800	558231590	9650	9650	9650	9650	0
52	20250513	185700	558231590	9650	9650	9650	9650	0
53	20250513	185600	558231590	9650	9650	9650	9650	0
54	20250513	185500	558231590	9650	9650	9650	9650	0
55	20250513	185400	558231590	9650	9650	9650	9650	0
56	20250513	185300	558231590	9650	9650	9650	9650	0
57	20250513	185200	558231590	9650	9650	9650	9650	0
58	20250513	185100	558231590	9650	9650	9650	9650	0
59	20250513	185000	558231590	9650	9650	9650	9650	0
60	20250513	184900	558231590	9650	9650	9650	9650	0
61	20250513	184800	558231590	9650	9650	9650	9650	0
62	20250513	184700	558231590	9650	9650	9650	9650	719
63	20250513	184600	558231590	9650	9650	9650	9650	0
64	20250513	184500	558231590	9650	9650	9650	9650	0
65	20250513	184400	558231590	9650	9650	9650	9650	0
66	20250513	184300	558231590	9650	9650	9650	9650	0
67	20250513	184200	558231590	9650	9650	9650	9650	0
68	20250513	184100	558231590	9650	9650	9650	9650	0
69	20250513	184000	558231590	9650	9650	9650	9650	0
70	20250513	183900	558231590	9650	9650	9650	9650	0
71	20250513	183800	558231590	9650	9650	9650	9650	0
72	20250513	183700	558231590	9650	9650	9650	9650	0
73	20250513	183600	558231590	9650	9650	9650	9650	0
74	20250513	183500	558231590	9650	9650	9650	9650	0
75	20250513	183400	558231590	9650	9650	9650	9650	0
76	20250513	183300	558231590	9650	9650	9650	9650	0
77	20250513	183200	558231590	9650	9650	9650	9650	0
78	20250513	183100	558231590	9650	9650	9650	9650	0
79	20250513	183000	558231590	9650	9650	9650	9650	0
80	20250513	182900	558231590	9650	9650	9650	9650	0
81	20250513	182800	558231590	9650	9650	9650	9650	0
82	20250513	182700	558231590	9650	9650	9650	9650	0
83	20250513	182600	558231590	9650	9650	9650	9650	0
84	20250513	182500	558231590	9650	9650	9650	9650	0
85	20250513	182400	558231590	9650	9650	9650	9650	0
86	20250513	182300	558231590	9650	9650	9650	9650	0
87	20250513	182200	558231590	9650	9650	9650	9650	0
88	20250513	182100	558231590	9650	9650	9650	9650	0
89	20250513	182000	558231590	9650	9650	9650	9650	0
90	20250513	181900	558231590	9650	9650	9650	9650	0
91	20250513	181800	558231590	9650	9650	9650	9650	0
92	20250513	181700	558231590	9650	9650	9650	9650	719
93	20250513	181600	558231590	9650	9650	9650	9650	0
94	20250513	181500	558231590	9650	9650	9650	9650	0
95	20250513	181400	558231590	9650	9650	9650	9650	0
96	20250513	181300	558231590	9650	9650	9650	9650	0
97	20250513	181200	558231590	9650	9650	9650	9650	0
98	20250513	181100	558231590	9650	9650	9650	9650	0
99	20250513	181000	558231590	9650	9650	9650	9650	0
100	20250513	180900	558231590	9650	9650	9650	9650	0
101	20250513	180800	558231590	9650	9650	9650	9650	0
102	20250513	180700	558231590	9650	9650	9650	9650	0
103	20250513	180600	558231590	9650	9650	9650	9650	0
104	20250513	180500	558231590	9650	9650	9650	9650	0
105	20250513	180400	558231590	9650	9650	9650	9650	0
106	20250513	180300	558231590	9650	9650	9650	9650	0
107	20250513	180200	558231590	9650	9650	9650	9650	0
108	20250513	180100	558231590	9650	9650	9650	9650	0
109	20250513	180000	558231590	9650	9650	9650	9650	0
110	20250513	175900	558231590	9650	9650	9650	9650	0
111	20250513	175800	558231590	9650	9650	9650	9650	0
112	20250513	175700	558231590	9650	9650	9650	9650	0
113	20250513	175600	558231590	9650	9650	9650	9650	0
114	20250513	175500	558231590	9650	9650	9650	9650	0
115	20250513	175400	558231590	9650	9650	9650	9650	0
116	20250513	175300	558231590	9650	9650	9650	9650	0
117	20250513	175200	558231590	9650	9650	9650	9650	0
118	20250513	175100	558231590	9650	9650	9650	9650	0
119	20250513	175000	558231590	9650	9650	9650	9650	0
120	20250513	174900	558231590	9650	9650	9650	9650	0
121	20250513	174800	558231590	9650	9650	9650	9650	0
122	20250513	174700	558231590	9650	9650	9650	9650	719
123	20250513	174600	558231590	9650	9650	9650	9650	0
124	20250513	174500	558231590	9650	9650	9650	9650	0
125	20250513	174400	558231590	9650	9650	9650	9650	0
126	20250513	174300	558231590	9650	9650	9650	9650	0
127	20250513	174200	558231590	9650	9650	9650	9650	0
128	20250513	174100	558231590	9650	9650	9650	9650	0
129	20250513	174000	558231590	9650	9650	9650	9650	0
130	20250513	173900	558231590	9650	9650	9650	9650	0
131	20250513	173800	558231590	9650	9650	9650	9650	0
132	20250513	173700	558231590	9650	9650	9650	9650	0
133	20250513	173600	558231590	9650	9650	9650	9650	0
134	20250513	173500	558231590	9650	9650	9650	9650	0
135	20250513	173400	558231590	9650	9650	9650	9650	0
136	20250513	173300	558231590	9650	9650	9650	9650	0
137	20250513	173200	558231590	9650	9650	9650	9650	0
138	20250513	173100	558231590	9650	9650	9650	9650	0
139	20250513	173000	558231590	9650	9650	9650	9650	0
140	20250513	172900	558231590	9650	9650	9650	9650	0
141	20250513	172800	558231590	9650	9650	9650	9650	0
142	20250513	172700	558231590	9650	9650	9650	9650	0
143	20250513	172600	558231590	9650	9650	9650	9650	0
144	20250513	172500	558231590	9650	9650	9650	9650	0
145	20250513	172400	558231590	9650	9650	9650	9650	0
146	20250513	172300	558231590	9650	9650	9650	9650	0
147	20250513	172200	558231590	9650	9650	9650	9650	0
148	20250513	172100	558231590	9650	9650	9650	9650	0
149	20250513	172000	558231590	9650	9650	9650	9650	0
150	20250513	171900	558231590	9650	9650	9650	9650	0
151	20250513	171800	558231590	9650	9650	9650	9650	0
152	20250513	171700	558231590	9650	9650	9650	9650	719
153	20250513	171600	558231590	9650	9650	9650	9650	0
154	20250513	171500	558231590	9650	9650	9650	9650	0
155	20250513	171400	558231590	9650	9650	9650	9650	0
156	20250513	171300	558231590	9650	9650	9650	9650	0
157	20250513	171200	558231590	9650	9650	9650	9650	0
158	20250513	171100	558231590	9650	9650	9650	9650	0
159	20250513	171000	558231590	9650	9650	9650	9650	0
160	20250513	170900	558231590	9650	9650	9650	9650	0
161	20250513	170800	558231590	9650	9650	9650	9650	0
162	20250513	170700	558231590	9650	9650	9650	9650	0
163	20250513	170600	558231590	9650	9650	9650	9650	0
164	20250513	170500	558231590	9650	9650	9650	9650	0
165	20250513	170400	558231590	9650	9650	9650	9650	0
166	20250513	170300	558231590	9650	9650	9650	9650	0
167	20250513	170200	558231590	9650	9650	9650	9650	0
168	20250513	170100	558231590	9650	9650	9650	9650	0
169	20250513	170000	558231590	9650	9650	9650	9650	0
170	20250513	165900	558231590	9650	9650	9650	9650	0
171	20250513	165800	558231590	9650	9650	9650	9650	0
172	20250513	165700	558231590	9650	9650	9650	9650	0
173	20250513	165600	558231590	9650	9650	9650	9650	0
174	20250513	165500	558231590	9650	9650	9650	9650	0
175	20250513	165400	558231590	9650	9650	9650	9650	0
176	20250513	165300	558231590	9650	9650	9650	9650	0
177	20250513	165200	558231590	9650	9650	9650	9650	0
178	20250513	165100	558231590	9650	9650	9650	9650	0
179	20250513	165000	558231590	9650	9650	9650	9650	0
180	20250513	164900	558231590	9650	9650	9650	9650	0
181	20250513	164800	558231590	9650	9650	9650	9650	0
182	20250513	164700	558231590	9650	9650	9650	9650	719
183	20250513	164600	558231590	9650	9650	9650	9650	0
184	20250513	164500	558231590	9650	9650	9650	9650	0
185	20250513	164400	558231590	9650	9650	9650	9650	0
186	20250513	164300	558231590	9650	9650	9650	9650	0
187	20250513	164200	558231590	9650	9650	9650	9650	0
188	20250513	164100	558231590	9650	9650	9650	9650	0
189	20250513	164000	558231590	9650	9650	9650	9650	0
190	20250513	163900	558231590	9650	9650	9650	9650	0
191	20250513	163800	558231590	9650	9650	9650	9650	0
192	20250513	163700	558231590	9650	9650	9650	9650	0
193	20250513	163600	558231590	9650	9650	9650	9650	0
194	20250513	163500	558231590	9650	9650	9650	9650	0
195	20250513	163400	558231590	9650	9650	9650	9650	0
196	20250513	163300	558231590	9650	9650	9650	9650	0
197	20250513	163200	558231590	9650	9650	9650	9650	0
198	20250513	163100	558231590	9650	9650	9650	9650	0
199	20250513	163000	558231590	9650	9650	9650	9650	0
200	20250513	162900	558231590	9650	9650	9650	9650	0
201	20250513	162800	558231590	9650	9650	9650	9650	0
202	20250513	162700	558231590	9650	9650	9650	9650	0
203	20250513	162600	558231590	9650	9650	9650	9650	0
204	20250513	162500	558231590	9650	9650	9650	9650	0
205	20250513	162400	558231590	9650	9650	9650	9650	0
206	20250513	162300	558231590	9650	9650	9650	9650	0
207	20250513	162200	558231590	9650	9650	9650	9650	0
208	20250513	162100	558231590	9650	9650	9650	9650	0
209	20250513	162000	558231590	9650	9650	9650	9650	0
210	20250513	161900	558231590	9650	9650	9650	9650	0
211	20250513	161800	558231590	9650	9650	9650	9650	0
212	20250513	161700	558231590	9650	9650	9650	9650	719
213	20250513	161600	558231590	9650	9650	9650	9650	0
214	20250513	161500	558231590	9650	9650	9650	9650	0
215	20250513	161400	558231590	9650	9650	9650	9650	0
216	20250513	161300	558231590	9650	9650	9650	9650	0
217	20250513	161200	558231590	9650	9650	9650	9650	0
218	20250513	161100	558231590	9650	9650	9650	9650	0
219	20250513	161000	558231590	9650	9650	9650	9650	0
220	20250513	160900	558231590	9650	9650	9650	9650	0
221	20250513	160800	558231590	9650	9650	9650	9650	0
222	20250513	160700	558231590	9650	9650	9650	9650	0
223	20250513	160600	558231590	9650	9650	9650	9650	0
224	20250513	160500	558231590	9650	9650	9650	9650	0
225	20250513	160400	558231590	9650	9650	9650	9650	0
226	20250513	160300	558231590	9650	9650	9650	9650	0
227	20250513	160200	558231590	9650	9650	9650	9650	0
228	20250513	160100	558231590	9650	9650	9650	9650	0
229	20250513	160000	558231590	9650	9650	9650	9650	0
230	20250513	155900	558231590	9650	9650	9650	9650	0
231	20250513	155800	558231590	9650	9650	9650	9650	0
232	20250513	155700	558231590	9650	9650	9650	9650	0
233	20250513	155600	558231590	9650	9650	9650	9650	0
234	20250513	155500	558231590	9650	9650	9650	9650	0
235	20250513	155400	558231590	9650	9650	9650	9650	0
236	20250513	155300	558231590	9650	9650	9650	9650	0
237	20250513	155200	558231590	9650	9650	9650	9650	0
238	20250513	155100	558231590	9650	9650	9650	9650	0
239	20250513	155000	558231590	9650	9650	9650	9650	0
240	20250513	154900	558231590	9650	9650	9650	9650	0
241	20250513	154800	558231590	9650	9650	9650	9650	0
242	20250513	154700	558231590	9650	9650	9650	9650	719
243	20250513	154600	558231590	9650	9650	9650	9650	0
244	20250513	154500	558231590	9650	9650	9650	9650	0
245	20250513	154400	558231590	9650	9650	9650	9650	0
246	20250513	154300	558231590	9650	9650	9650	9650	0
247	20250513	154200	558231590	9650	9650	9650	9650	0
248	20250513	154100	558231590	9650	9650	9650	9650	0
249	20250513	154000	558231590	9650	9650	9650	9650	0
250	20250513	153900	558231590	9650	9650	9650	9650	0
251	20250513	153800	558231590	9650	9650	9650	9650	0
252	20250513	153700	558231590	9650	9650	9650	9650	0
253	20250513	153600	558231590	9650	9650	9650	9650	0
254	20250513	153500	558231590	9650	9650	9650	9650	0
255	20250513	153400	558231590	9650	9650	9650	9650	0
256	20250513	153300	558231590	9650	9650	9650	9650	0
257	20250513	153200	558231590	9650	9650	9650	9650	0
258	20250513	153100	558231590	9650	9650	9650	9650	0
259	20250513	153000	558231590	9650	9650	9650	9650	719
260	20250513	152900	551293240	9650	9650	9650	9650	0
261	20250513	152800	551293240	9650	9650	9650	9650	0
262	20250513	152700	551293240	9650	9650	9650	9650	0
263	20250513	152600	551293240	9650	9650	9650	9650	0
264	20250513	152500	551293240	9650	9650	9650	9650	0
265	20250513	152400	551293240	9650	9650	9650	9650	0
266	20250513	152300	551293240	9650	9650	9650	9650	0
267	20250513	152200	551293240	9650	9650	9650	9650	0
268	20250513	152100	551293240	9650	9650	9650	9650	0
269	20250513	152000	551293240	9650	9650	9650	9650	0
270	20250513	151900	551293240	9650	9640	9650	9630	181
271	20250513	151800	549548660	9620	9630	9630	9620	11
272	20250513	151700	549442740	9650	9630	9650	9620	135
273	20250513	151600	548142810	9620	9620	9620	9620	0
274	20250513	151500	548142810	9620	9620	9620	9620	118
275	20250513	151400	547007650	9620	9630	9630	9620	67
276	20250513	151300	546362450	9630	9630	9630	9630	105
277	20250513	151200	545351300	9630	9640	9640	9630	94
278	20250513	151100	544445150	9640	9640	9640	9630	42
279	20250513	151000	544040290	9640	9640	9640	9640	3
280	20250513	150900	544011370	9620	9640	9640	9620	81
281	20250513	150800	543231370	9640	9640	9640	9640	8
282	20250513	150700	543154250	9630	9630	9630	9630	42
283	20250513	150600	542749790	9610	9610	9610	9610	0
284	20250513	150500	542749790	9610	9620	9620	9610	126
285	20250513	150400	541537700	9610	9610	9610	9610	0
286	20250513	150300	541537700	9610	9610	9610	9610	0
287	20250513	150200	541537700	9610	9610	9610	9610	0
288	20250513	150100	541537700	9610	9610	9610	9610	0
289	20250513	150000	541537700	9610	9620	9620	9610	506
290	20250513	145900	536670230	9620	9620	9620	9620	1
291	20250513	145800	536660610	9620	9620	9620	9620	0
292	20250513	145700	536660610	9620	9620	9620	9620	1
293	20250513	145600	536650990	9630	9630	9630	9630	0
294	20250513	145500	536650990	9630	9630	9630	9630	63
295	20250513	145400	536044300	9600	9600	9600	9600	0
296	20250513	145300	536044300	9600	9600	9600	9600	0
297	20250513	145200	536044300	9600	9600	9600	9600	0
298	20250513	145100	536044300	9600	9600	9600	9600	1
299	20250513	145000	536034700	9640	9630	9640	9630	21
300	20250513	144900	535832270	9640	9630	9640	9630	2
301	20250513	144800	535813000	9600	9600	9600	9600	0
302	20250513	144700	535813000	9600	9600	9600	9600	0
303	20250513	144600	535813000	9600	9600	9600	9600	0
304	20250513	144500	535813000	9600	9640	9680	9600	615
305	20250513	144400	529892580	9670	9670	9670	9670	0
306	20250513	144300	529892580	9670	9670	9670	9670	0
307	20250513	144200	529892580	9670	9670	9670	9670	0
308	20250513	144100	529892580	9670	9670	9670	9670	0
309	20250513	144000	529892580	9670	9670	9670	9670	162
310	20250513	143900	528326040	9670	9670	9670	9670	0
311	20250513	143800	528326040	9670	9670	9670	9670	0
312	20250513	143700	528326040	9670	9650	9670	9650	11
313	20250513	143600	528219820	9650	9650	9650	9650	1
314	20250513	143500	528210170	9670	9660	9670	9660	6
315	20250513	143400	528152190	9630	9630	9630	9630	1
316	20250513	143300	528142560	9670	9620	9670	9620	14
317	20250513	143200	528007350	9620	9660	9660	9620	5262
318	20250513	143100	477243120	9660	9660	9660	9660	502
319	20250513	143000	472393800	9660	9660	9660	9650	287
320	20250513	142900	469621520	9640	9640	9640	9640	0
321	20250513	142800	469621520	9640	9640	9650	9630	286
322	20250513	142700	466863090	9620	9630	9630	9620	11
323	20250513	142600	466757170	9620	9620	9620	9620	185
324	20250513	142500	464977470	9620	9620	9620	9620	0
325	20250513	142400	464977470	9620	9620	9620	9620	0
326	20250513	142300	464977470	9620	9620	9620	9620	0
327	20250513	142200	464977470	9620	9620	9620	9620	0
328	20250513	142100	464977470	9620	9620	9620	9620	0
329	20250513	142000	464977470	9620	9620	9620	9620	0
330	20250513	141900	464977470	9620	9620	9620	9620	0
331	20250513	141800	464977470	9620	9620	9620	9620	0
332	20250513	141700	464977470	9620	9610	9620	9610	19
333	20250513	141600	464794840	9620	9620	9620	9620	0
334	20250513	141500	464794840	9620	9620	9620	9620	0
335	20250513	141400	464794840	9620	9620	9620	9620	0
336	20250513	141300	464794840	9620	9600	9620	9600	2
337	20250513	141200	464775620	9600	9600	9600	9600	0
338	20250513	141100	464775620	9600	9600	9610	9590	23
339	20250513	141000	464554820	9590	9590	9590	9590	0
340	20250513	140900	464554820	9590	9590	9590	9590	0
341	20250513	140800	464554820	9590	9600	9600	9590	335
342	20250513	140700	461341880	9600	9620	9650	9600	187
343	20250513	140600	459544510	9620	9620	9620	9620	0
344	20250513	140500	459544510	9620	9620	9620	9620	1
345	20250513	140400	459534890	9630	9630	9630	9630	0
346	20250513	140300	459534890	9630	9620	9630	9620	30
347	20250513	140200	459246000	9630	9600	9630	9590	33
348	20250513	140100	458929190	9590	9590	9590	9590	0
349	20250513	140000	458929190	9590	9600	9600	9590	69
350	20250513	135900	458266810	9610	9610	9610	9610	0
351	20250513	135800	458266810	9610	9600	9630	9600	3
352	20250513	135700	458237970	9640	9640	9640	9640	0
353	20250513	135600	458237970	9640	9640	9640	9640	0
354	20250513	135500	458237970	9640	9640	9640	9640	0
355	20250513	135400	458237970	9640	9580	9640	9580	420
356	20250513	135300	454195900	9580	9580	9580	9580	0
357	20250513	135200	454195900	9580	9580	9580	9580	0
358	20250513	135100	454195900	9580	9580	9580	9580	0
359	20250513	135000	454195900	9580	9580	9580	9580	0
360	20250513	134900	454195900	9580	9580	9580	9580	0
361	20250513	134800	454195900	9580	9580	9580	9580	0
362	20250513	134700	454195900	9580	9580	9580	9580	109
363	20250513	134600	453151680	9580	9580	9580	9580	0
364	20250513	134500	453151680	9580	9580	9580	9580	0
365	20250513	134400	453151680	9580	9580	9580	9580	0
366	20250513	134300	453151680	9580	9580	9580	9580	0
367	20250513	134200	453151680	9580	9580	9580	9580	0
368	20250513	134100	453151680	9580	9580	9580	9580	5
369	20250513	134000	453103780	9580	9570	9580	9570	24
370	20250513	133900	452873900	9580	9580	9580	9580	0
371	20250513	133800	452873900	9580	9580	9580	9580	0
372	20250513	133700	452873900	9580	9580	9580	9580	0
373	20250513	133600	452873900	9580	9580	9580	9580	0
374	20250513	133500	452873900	9580	9580	9580	9580	20
375	20250513	133400	452682300	9580	9580	9580	9580	0
376	20250513	133300	452682300	9580	9580	9580	9580	0
377	20250513	133200	452682300	9580	9580	9580	9580	0
378	20250513	133100	452682300	9580	9580	9580	9580	0
379	20250513	133000	452682300	9580	9580	9580	9580	1
380	20250513	132900	452672720	9570	9560	9570	9560	21
381	20250513	132800	452471910	9560	9570	9570	9560	13
382	20250513	132700	452347610	9570	9570	9570	9570	3
383	20250513	132600	452318900	9550	9550	9550	9550	0
384	20250513	132500	452318900	9550	9550	9550	9550	0
385	20250513	132400	452318900	9550	9550	9550	9550	0
386	20250513	132300	452318900	9550	9550	9550	9550	0
387	20250513	132200	452318900	9550	9550	9550	9550	0
388	20250513	132100	452318900	9550	9550	9550	9550	0
389	20250513	132000	452318900	9550	9550	9550	9550	0
390	20250513	131900	452318900	9550	9550	9550	9550	0
391	20250513	131800	452318900	9550	9550	9550	9550	0
392	20250513	131700	452318900	9550	9550	9550	9550	0
393	20250513	131600	452318900	9550	9550	9550	9550	0
394	20250513	131500	452318900	9550	9550	9550	9550	0
395	20250513	131400	452318900	9550	9570	9570	9550	1669
396	20250513	131300	436353260	9570	9570	9570	9570	0
397	20250513	131200	436353260	9570	9570	9570	9570	0
398	20250513	131100	436353260	9570	9580	9580	9570	362
399	20250513	131000	432885480	9585	9585	9585	9585	2
400	20250513	130900	432866310	9590	9590	9590	9590	3
401	20250513	130800	432837540	9590	9590	9590	9590	2
402	20250513	130700	432818360	9590	9590	9590	9590	0
403	20250513	130600	432818360	9590	9590	9590	9590	0
404	20250513	130500	432818360	9590	9590	9590	9590	3
405	20250513	130400	432789590	9580	9580	9580	9580	526
406	20250513	130300	427750510	9580	9580	9580	9580	0
407	20250513	130200	427750510	9580	9580	9580	9580	0
408	20250513	130100	427750510	9580	9580	9580	9580	0
409	20250513	130000	427750510	9580	9580	9580	9580	0
410	20250513	125900	427750510	9580	9580	9580	9580	0
411	20250513	125800	427750510	9580	9630	9630	9580	1077
412	20250513	125700	417414400	9630	9630	9630	9630	2
413	20250513	125600	417395140	9630	9630	9630	9630	0
414	20250513	125500	417395140	9630	9630	9630	9630	4
415	20250513	125400	417356620	9630	9630	9630	9630	1
416	20250513	125300	417346990	9630	9630	9630	9630	0
417	20250513	125200	417346990	9630	9630	9630	9630	1
418	20250513	125100	417337360	9630	9630	9630	9630	1
419	20250513	125000	417327730	9620	9620	9620	9620	0
420	20250513	124900	417327730	9620	9620	9620	9620	0
421	20250513	124800	417327730	9620	9620	9620	9620	0
422	20250513	124700	417327730	9620	9620	9620	9620	0
423	20250513	124600	417327730	9620	9620	9620	9620	0
424	20250513	124500	417327730	9620	9620	9620	9620	0
425	20250513	124400	417327730	9620	9620	9620	9620	0
426	20250513	124300	417327730	9620	9620	9620	9620	0
427	20250513	124200	417327730	9620	9620	9620	9620	0
428	20250513	124100	417327730	9620	9620	9620	9620	0
429	20250513	124000	417327730	9620	9620	9620	9620	7
430	20250513	123900	417260390	9630	9630	9630	9630	0
431	20250513	123800	417260390	9630	9630	9630	9630	0
432	20250513	123700	417260390	9630	9630	9630	9630	3
433	20250513	123600	417231500	9630	9630	9630	9630	3
434	20250513	123500	417202610	9610	9610	9610	9610	46
435	20250513	123400	416760550	9620	9630	9630	9620	17
436	20250513	123300	416596850	9640	9640	9640	9640	2
437	20250513	123200	416577570	9640	9640	9640	9640	1
438	20250513	123100	416567930	9640	9630	9640	9630	3
439	20250513	123000	416539020	9640	9640	9640	9640	0
440	20250513	122900	416539020	9640	9640	9640	9640	0
441	20250513	122800	416539020	9640	9630	9640	9630	2
442	20250513	122700	416519750	9630	9630	9630	9630	0
443	20250513	122600	416519750	9630	9630	9630	9630	0
444	20250513	122500	416519750	9630	9630	9640	9630	240
445	20250513	122400	414206280	9630	9630	9630	9630	0
446	20250513	122300	414206280	9630	9630	9630	9630	19
447	20250513	122200	414023310	9620	9620	9620	9620	0
448	20250513	122100	414023310	9620	9620	9620	9620	0
449	20250513	122000	414023310	9620	9620	9620	9620	0
450	20250513	121900	414023310	9620	9620	9620	9620	0
451	20250513	121800	414023310	9620	9620	9620	9620	0
452	20250513	121700	414023310	9620	9620	9620	9620	11
453	20250513	121600	413917490	9620	9620	9620	9620	0
454	20250513	121500	413917490	9620	9620	9620	9620	9
455	20250513	121400	413830910	9640	9630	9640	9630	11
456	20250513	121300	413724930	9640	9630	9640	9630	105
457	20250513	121200	412713090	9610	9610	9610	9610	0
458	20250513	121100	412713090	9610	9610	9610	9610	0
459	20250513	121000	412713090	9610	9620	9620	9610	121
460	20250513	120900	411549120	9630	9630	9630	9630	0
461	20250513	120800	411549120	9630	9630	9630	9630	0
462	20250513	120700	411549120	9630	9630	9630	9630	17
463	20250513	120600	411385410	9620	9620	9620	9620	45
464	20250513	120500	410952510	9610	9620	9620	9610	13
465	20250513	120400	410827460	9620	9620	9620	9620	5
466	20250513	120300	410779360	9620	9630	9630	9620	38
467	20250513	120200	410413440	9620	9620	9620	9610	52
468	20250513	120100	409913220	9630	9630	9630	9630	4
469	20250513	120000	409874700	9630	9630	9630	9630	0
470	20250513	115900	409874700	9630	9630	9630	9630	0
471	20250513	115800	409874700	9630	9630	9630	9630	2
472	20250513	115700	409855440	9630	9630	9630	9630	2
473	20250513	115600	409836180	9620	9630	9630	9620	3
474	20250513	115500	409807300	9630	9630	9630	9630	0
475	20250513	115400	409807300	9630	9630	9630	9630	0
476	20250513	115300	409807300	9630	9630	9630	9630	0
477	20250513	115200	409807300	9630	9630	9630	9630	4
478	20250513	115100	409768780	9630	9630	9630	9630	0
479	20250513	115000	409768780	9630	9630	9630	9630	0
480	20250513	114900	409768780	9630	9630	9630	9630	2
481	20250513	114800	409749520	9620	9620	9620	9620	0
482	20250513	114700	409749520	9620	9620	9620	9620	83
483	20250513	114600	408951060	9610	9620	9620	9610	215
484	20250513	114500	406882870	9620	9620	9620	9620	2
485	20250513	114400	406863630	9620	9620	9620	9620	2
486	20250513	114300	406844390	9620	9620	9620	9620	0
487	20250513	114200	406844390	9620	9620	9620	9620	2
488	20250513	114100	406825150	9620	9620	9620	9620	2
489	20250513	114000	406805910	9620	9620	9620	9620	0
490	20250513	113900	406805910	9620	9620	9620	9620	0
491	20250513	113800	406805910	9620	9620	9620	9620	2
492	20250513	113700	406786670	9610	9610	9610	9610	0
493	20250513	113600	406786670	9610	9610	9610	9610	0
494	20250513	113500	406786670	9610	9610	9610	9610	0
495	20250513	113400	406786670	9610	9610	9610	9610	15
496	20250513	113300	406642520	9610	9600	9610	9600	268
497	20250513	113200	404069650	9610	9620	9620	9610	53
498	20250513	113100	403559810	9620	9620	9620	9620	3
499	20250513	113000	403530950	9620	9620	9620	9620	2
500	20250513	112900	403511710	9620	9620	9620	9620	0
501	20250513	112800	403511710	9620	9620	9620	9620	3
502	20250513	112700	403482850	9600	9600	9600	9600	11
503	20250513	112600	403377250	9620	9620	9620	9620	2
504	20250513	112500	403358010	9620	9620	9620	9620	0
505	20250513	112400	403358010	9620	9620	9620	9620	3
506	20250513	112300	403329150	9600	9600	9600	9600	0
507	20250513	112200	403329150	9600	9600	9600	9600	0
508	20250513	112100	403329150	9600	9600	9600	9600	0
509	20250513	112000	403329150	9600	9600	9600	9600	0
510	20250513	111900	403329150	9600	9610	9610	9600	26
511	20250513	111800	403079390	9620	9620	9620	9620	0
512	20250513	111700	403079390	9620	9620	9620	9620	0
513	20250513	111600	403079390	9620	9620	9620	9620	0
514	20250513	111500	403079390	9620	9620	9620	9620	2
515	20250513	111400	403060150	9620	9620	9620	9620	3
516	20250513	111300	403031290	9610	9610	9610	9610	0
517	20250513	111200	403031290	9610	9620	9620	9610	2
518	20250513	111100	403012060	9620	9620	9620	9620	0
519	20250513	111000	403012060	9620	9620	9620	9620	2
520	20250513	110900	402992820	9620	9610	9620	9610	9
521	20250513	110800	402906250	9620	9620	9620	9620	0
522	20250513	110700	402906250	9620	9620	9620	9620	0
523	20250513	110600	402906250	9620	9620	9620	9620	0
524	20250513	110500	402906250	9620	9620	9620	9620	15
525	20250513	110400	402761950	9620	9620	9620	9620	0
526	20250513	110300	402761950	9620	9620	9620	9620	0
527	20250513	110200	402761950	9620	9620	9620	9620	0
528	20250513	110100	402761950	9620	9590	9620	9580	484
529	20250513	110000	398120250	9590	9590	9590	9590	0
530	20250513	105900	398120250	9590	9590	9590	9590	1
531	20250513	105800	398110660	9590	9590	9590	9590	0
532	20250513	105700	398110660	9590	9590	9590	9590	0
533	20250513	105600	398110660	9590	9600	9600	9580	611
534	20250513	105500	392250660	9600	9610	9610	9600	27
535	20250513	105400	391991200	9630	9630	9630	9630	9
536	20250513	105300	391904530	9630	9630	9630	9630	1
537	20250513	105200	391894900	9630	9630	9630	9630	2
538	20250513	105100	391875640	9630	9630	9630	9630	1
539	20250513	105000	391866010	9630	9630	9630	9630	1
540	20250513	104900	391856380	9620	9620	9630	9620	9
541	20250513	104800	391769730	9630	9620	9630	9620	2
542	20250513	104700	391750480	9630	9630	9630	9620	3
543	20250513	104600	391721600	9630	9610	9630	9600	82
544	20250513	104500	390933510	9610	9610	9610	9610	1
545	20250513	104400	390923900	9600	9590	9610	9590	3
546	20250513	104300	390895100	9610	9590	9610	9590	6
547	20250513	104200	390837520	9580	9580	9580	9580	0
548	20250513	104100	390837520	9580	9590	9600	9580	26
549	20250513	104000	390588180	9590	9590	9590	9590	0
550	20250513	103900	390588180	9590	9590	9590	9590	1
551	20250513	103800	390578590	9600	9590	9600	9590	29
552	20250513	103700	390300220	9610	9590	9610	9590	2
553	20250513	103600	390281020	9620	9590	9620	9590	5
554	20250513	103500	390233010	9610	9600	9610	9590	139
555	20250513	103400	388898660	9590	9590	9590	9590	1
556	20250513	103300	388889070	9600	9600	9600	9600	0
557	20250513	103200	388889070	9600	9590	9600	9590	15
558	20250513	103100	388745090	9600	9600	9600	9600	0
559	20250513	103000	388745090	9600	9600	9600	9600	0
560	20250513	102900	388745090	9600	9600	9600	9600	0
561	20250513	102800	388745090	9600	9600	9600	9600	0
562	20250513	102700	388745090	9600	9600	9600	9600	81
563	20250513	102600	387967490	9620	9590	9620	9590	2
564	20250513	102500	387948280	9620	9580	9620	9580	72
565	20250513	102400	387257560	9570	9580	9580	9570	344
566	20250513	102300	383962890	9580	9600	9600	9580	898
567	20250513	102200	375346970	9630	9630	9630	9630	0
568	20250513	102100	375346970	9630	9630	9630	9630	0
569	20250513	102000	375346970	9630	9620	9630	9610	5
570	20250513	101900	375298870	9610	9610	9630	9600	40
571	20250513	101800	374914470	9600	9610	9640	9600	38
572	20250513	101700	374549100	9630	9610	9630	9590	97
573	20250513	101600	373617160	9610	9650	9660	9610	367
574	20250513	101500	370085760	9660	9650	9660	9650	21
575	20250513	101400	369882950	9630	9650	9660	9630	96
576	20250513	101300	368956360	9670	9670	9670	9670	0
577	20250513	101200	368956360	9670	9650	9670	9650	124
578	20250513	101100	367758060	9620	9620	9620	9620	77
579	20250513	101000	367017320	9670	9640	9670	9620	890
580	20250513	100900	358442240	9660	9660	9660	9660	0
581	20250513	100800	358442240	9660	9660	9670	9630	180
582	20250513	100700	356704790	9660	9640	9660	9640	46
583	20250513	100600	356260750	9640	9650	9650	9640	222
584	20250513	100500	354118470	9650	9650	9650	9650	2
585	20250513	100400	354099170	9620	9630	9630	9620	17
586	20250513	100300	353935600	9650	9640	9650	9630	10
587	20250513	100200	353839170	9640	9640	9640	9640	4
588	20250513	100100	353800610	9630	9620	9640	9620	5
589	20250513	100000	353752440	9610	9610	9610	9610	0
590	20250513	095900	353752440	9610	9610	9610	9600	222
591	20250513	095800	351620720	9610	9620	9640	9610	11
592	20250513	095700	351514960	9610	9610	9610	9610	45
593	20250513	095600	351082510	9630	9640	9640	9620	9
594	20250513	095500	350995850	9640	9620	9650	9610	45
595	20250513	095400	350562810	9640	9640	9640	9640	0
596	20250513	095300	350562810	9640	9650	9650	9620	23
597	20250513	095200	350341240	9620	9630	9660	9610	674
598	20250513	095100	343833840	9670	9660	9670	9660	5
599	20250513	095000	343785510	9670	9650	9670	9630	35
600	20250513	094900	343447670	9660	9620	9660	9620	604
601	20250513	094800	337615860	9620	9610	9620	9600	93
602	20250513	094700	336722110	9610	9590	9610	9590	11
603	20250513	094600	336616420	9590	9620	9630	9550	553
604	20250513	094500	331317390	9630	9590	9630	9580	956
605	20250513	094400	322140170	9600	9590	9600	9580	100
606	20250513	094300	321181690	9590	9560	9590	9560	39
607	20250513	094200	320808520	9580	9580	9600	9580	14
608	20250513	094100	320674280	9560	9570	9580	9560	1661
609	20250513	094000	304762910	9580	9600	9600	9580	557
610	20250513	093900	299422730	9590	9600	9600	9580	944
611	20250513	093800	290361450	9600	9620	9630	9600	540
612	20250513	093700	285163860	9630	9630	9630	9630	0
613	20250513	093600	285163860	9630	9630	9630	9630	10
614	20250513	093500	285067560	9610	9600	9620	9600	142
615	20250513	093400	283701610	9600	9650	9650	9600	1075
616	20250513	093300	273348110	9650	9620	9680	9620	1138
617	20250513	093200	262361680	9620	9620	9620	9620	10
618	20250513	093100	262265480	9630	9630	9630	9630	0
619	20250513	093000	262265480	9630	9610	9690	9610	238
620	20250513	092900	259975360	9610	9600	9610	9560	1204
621	20250513	092800	248451100	9590	9530	9600	9530	877
622	20250513	092700	240056880	9530	9490	9550	9490	550
623	20250513	092600	234807610	9500	9510	9510	9480	11
624	20250513	092500	234703170	9480	9480	9500	9480	3
625	20250513	092400	234674710	9510	9430	9540	9410	2193
626	20250513	092300	213932380	9440	9400	9440	9390	485
627	20250513	092200	209367840	9390	9400	9410	9390	676
628	20250513	092100	203010400	9400	9400	9400	9400	3
629	20250513	092000	202982200	9400	9400	9400	9380	894
630	20250513	091900	194584480	9400	9370	9400	9370	512
631	20250513	091800	189771860	9370	9340	9380	9340	361
632	20250513	091700	186386970	9330	9360	9360	9330	594
633	20250513	091600	180832750	9350	9360	9370	9330	305
634	20250513	091500	177980500	9370	9390	9410	9370	2120
635	20250513	091400	158095620	9400	9400	9410	9380	178
636	20250513	091300	156422680	9410	9390	9410	9370	383
637	20250513	091200	152819990	9370	9330	9400	9330	661
638	20250513	091100	146621340	9360	9350	9360	9320	65
639	20250513	091000	146014180	9330	9330	9350	9290	1940
640	20250513	090900	127949430	9340	9340	9340	9340	3
641	20250513	090800	127921410	9360	9380	9390	9350	406
642	20250513	090700	124119260	9410	9385	9410	9380	20
643	20250513	090600	123931480	9390	9330	9410	9330	2643
644	20250513	090500	99213700	9340	9310	9350	9310	3271
645	20250513	090400	68657900	9330	9280	9330	9260	235
646	20250513	090300	66475400	9250	9400	9410	9250	3678
647	20250513	090200	32121110	9390	9420	9430	9380	593
648	20250513	090100	26542230	9510	9460	9510	9410	344
649	20250513	090000	23299320	9460	9550	9550	9460	2442