KissMeData/115180/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	195900	1378940160	9980	9980	9980	9980	10632
3	20250513	195800	1378940160	9980	9980	9980	9980	0
4	20250513	195700	1378940160	9980	9980	9980	9980	0
5	20250513	195600	1378940160	9980	9980	9980	9980	0
6	20250513	195500	1378940160	9980	9980	9980	9980	0
7	20250513	195400	1378940160	9980	9980	9980	9980	0
8	20250513	195300	1378940160	9980	9980	9980	9980	0
9	20250513	195200	1378940160	9980	9980	9980	9980	0
10	20250513	195100	1378940160	9980	9980	9980	9980	0
11	20250513	195000	1378940160	9980	9980	9980	9980	0
12	20250513	194900	1378940160	9980	9980	9980	9980	0
13	20250513	194800	1378940160	9980	9980	9980	9980	0
14	20250513	194700	1378940160	9980	9980	9980	9980	0
15	20250513	194600	1378940160	9980	9980	9980	9980	0
16	20250513	194500	1378940160	9980	9980	9980	9980	0
17	20250513	194400	1378940160	9980	9980	9980	9980	0
18	20250513	194300	1378940160	9980	9980	9980	9980	0
19	20250513	194200	1378940160	9980	9980	9980	9980	0
20	20250513	194100	1378940160	9980	9980	9980	9980	0
21	20250513	194000	1378940160	9980	9980	9980	9980	0
22	20250513	193900	1378940160	9980	9980	9980	9980	0
23	20250513	193800	1378940160	9980	9980	9980	9980	0
24	20250513	193700	1378940160	9980	9980	9980	9980	0
25	20250513	193600	1378940160	9980	9980	9980	9980	0
26	20250513	193500	1378940160	9980	9980	9980	9980	0
27	20250513	193400	1378940160	9980	9980	9980	9980	0
28	20250513	193300	1378940160	9980	9980	9980	9980	0
29	20250513	193200	1378940160	9980	9980	9980	9980	0
30	20250513	193100	1378940160	9980	9980	9980	9980	0
31	20250513	193000	1378940160	9980	9980	9980	9980	0
32	20250513	192900	1378940160	9980	9980	9980	9980	10632
33	20250513	192800	1378940160	9980	9980	9980	9980	0
34	20250513	192700	1378940160	9980	9980	9980	9980	0
35	20250513	192600	1378940160	9980	9980	9980	9980	0
36	20250513	192500	1378940160	9980	9980	9980	9980	0
37	20250513	192400	1378940160	9980	9980	9980	9980	0
38	20250513	192300	1378940160	9980	9980	9980	9980	0
39	20250513	192200	1378940160	9980	9980	9980	9980	0
40	20250513	192100	1378940160	9980	9980	9980	9980	0
41	20250513	192000	1378940160	9980	9980	9980	9980	0
42	20250513	191900	1378940160	9980	9980	9980	9980	0
43	20250513	191800	1378940160	9980	9980	9980	9980	0
44	20250513	191700	1378940160	9980	9980	9980	9980	0
45	20250513	191600	1378940160	9980	9980	9980	9980	0
46	20250513	191500	1378940160	9980	9980	9980	9980	0
47	20250513	191400	1378940160	9980	9980	9980	9980	0
48	20250513	191300	1378940160	9980	9980	9980	9980	0
49	20250513	191200	1378940160	9980	9980	9980	9980	0
50	20250513	191100	1378940160	9980	9980	9980	9980	0
51	20250513	191000	1378940160	9980	9980	9980	9980	0
52	20250513	190900	1378940160	9980	9980	9980	9980	0
53	20250513	190800	1378940160	9980	9980	9980	9980	0
54	20250513	190700	1378940160	9980	9980	9980	9980	0
55	20250513	190600	1378940160	9980	9980	9980	9980	0
56	20250513	190500	1378940160	9980	9980	9980	9980	0
57	20250513	190400	1378940160	9980	9980	9980	9980	0
58	20250513	190300	1378940160	9980	9980	9980	9980	0
59	20250513	190200	1378940160	9980	9980	9980	9980	0
60	20250513	190100	1378940160	9980	9980	9980	9980	0
61	20250513	190000	1378940160	9980	9980	9980	9980	0
62	20250513	185900	1378940160	9980	9980	9980	9980	10632
63	20250513	185800	1378940160	9980	9980	9980	9980	0
64	20250513	185700	1378940160	9980	9980	9980	9980	0
65	20250513	185600	1378940160	9980	9980	9980	9980	0
66	20250513	185500	1378940160	9980	9980	9980	9980	0
67	20250513	185400	1378940160	9980	9980	9980	9980	0
68	20250513	185300	1378940160	9980	9980	9980	9980	0
69	20250513	185200	1378940160	9980	9980	9980	9980	0
70	20250513	185100	1378940160	9980	9980	9980	9980	0
71	20250513	185000	1378940160	9980	9980	9980	9980	0
72	20250513	184900	1378940160	9980	9980	9980	9980	0
73	20250513	184800	1378940160	9980	9980	9980	9980	0
74	20250513	184700	1378940160	9980	9980	9980	9980	0
75	20250513	184600	1378940160	9980	9980	9980	9980	0
76	20250513	184500	1378940160	9980	9980	9980	9980	0
77	20250513	184400	1378940160	9980	9980	9980	9980	0
78	20250513	184300	1378940160	9980	9980	9980	9980	0
79	20250513	184200	1378940160	9980	9980	9980	9980	0
80	20250513	184100	1378940160	9980	9980	9980	9980	0
81	20250513	184000	1378940160	9980	9980	9980	9980	0
82	20250513	183900	1378940160	9980	9980	9980	9980	0
83	20250513	183800	1378940160	9980	9980	9980	9980	0
84	20250513	183700	1378940160	9980	9980	9980	9980	0
85	20250513	183600	1378940160	9980	9980	9980	9980	0
86	20250513	183500	1378940160	9980	9980	9980	9980	0
87	20250513	183400	1378940160	9980	9980	9980	9980	0
88	20250513	183300	1378940160	9980	9980	9980	9980	0
89	20250513	183200	1378940160	9980	9980	9980	9980	0
90	20250513	183100	1378940160	9980	9980	9980	9980	0
91	20250513	183000	1378940160	9980	9980	9980	9980	0
92	20250513	182900	1378940160	9980	9980	9980	9980	10632
93	20250513	182800	1378940160	9980	9980	9980	9980	0
94	20250513	182700	1378940160	9980	9980	9980	9980	0
95	20250513	182600	1378940160	9980	9980	9980	9980	0
96	20250513	182500	1378940160	9980	9980	9980	9980	0
97	20250513	182400	1378940160	9980	9980	9980	9980	0
98	20250513	182300	1378940160	9980	9980	9980	9980	0
99	20250513	182200	1378940160	9980	9980	9980	9980	0
100	20250513	182100	1378940160	9980	9980	9980	9980	0
101	20250513	182000	1378940160	9980	9980	9980	9980	0
102	20250513	181900	1378940160	9980	9980	9980	9980	0
103	20250513	181800	1378940160	9980	9980	9980	9980	0
104	20250513	181700	1378940160	9980	9980	9980	9980	0
105	20250513	181600	1378940160	9980	9980	9980	9980	0
106	20250513	181500	1378940160	9980	9980	9980	9980	0
107	20250513	181400	1378940160	9980	9980	9980	9980	0
108	20250513	181300	1378940160	9980	9980	9980	9980	0
109	20250513	181200	1378940160	9980	9980	9980	9980	0
110	20250513	181100	1378940160	9980	9980	9980	9980	0
111	20250513	181000	1378940160	9980	9980	9980	9980	0
112	20250513	180900	1378940160	9980	9980	9980	9980	0
113	20250513	180800	1378940160	9980	9980	9980	9980	0
114	20250513	180700	1378940160	9980	9980	9980	9980	0
115	20250513	180600	1378940160	9980	9980	9980	9980	0
116	20250513	180500	1378940160	9980	9980	9980	9980	0
117	20250513	180400	1378940160	9980	9980	9980	9980	0
118	20250513	180300	1378940160	9980	9980	9980	9980	0
119	20250513	180200	1378940160	9980	9980	9980	9980	0
120	20250513	180100	1378940160	9980	9980	9980	9980	0
121	20250513	180000	1378940160	9980	9980	9980	9980	0
122	20250513	175900	1378940160	9980	9980	9980	9980	10632
123	20250513	175800	1378940160	9980	9980	9980	9980	0
124	20250513	175700	1378940160	9980	9980	9980	9980	0
125	20250513	175600	1378940160	9980	9980	9980	9980	0
126	20250513	175500	1378940160	9980	9980	9980	9980	0
127	20250513	175400	1378940160	9980	9980	9980	9980	0
128	20250513	175300	1378940160	9980	9980	9980	9980	0
129	20250513	175200	1378940160	9980	9980	9980	9980	0
130	20250513	175100	1378940160	9980	9980	9980	9980	0
131	20250513	175000	1378940160	9980	9980	9980	9980	0
132	20250513	174900	1378940160	9980	9980	9980	9980	0
133	20250513	174800	1378940160	9980	9980	9980	9980	0
134	20250513	174700	1378940160	9980	9980	9980	9980	0
135	20250513	174600	1378940160	9980	9980	9980	9980	0
136	20250513	174500	1378940160	9980	9980	9980	9980	0
137	20250513	174400	1378940160	9980	9980	9980	9980	0
138	20250513	174300	1378940160	9980	9980	9980	9980	0
139	20250513	174200	1378940160	9980	9980	9980	9980	0
140	20250513	174100	1378940160	9980	9980	9980	9980	0
141	20250513	174000	1378940160	9980	9980	9980	9980	0
142	20250513	173900	1378940160	9980	9980	9980	9980	0
143	20250513	173800	1378940160	9980	9980	9980	9980	0
144	20250513	173700	1378940160	9980	9980	9980	9980	0
145	20250513	173600	1378940160	9980	9980	9980	9980	0
146	20250513	173500	1378940160	9980	9980	9980	9980	0
147	20250513	173400	1378940160	9980	9980	9980	9980	0
148	20250513	173300	1378940160	9980	9980	9980	9980	0
149	20250513	173200	1378940160	9980	9980	9980	9980	0
150	20250513	173100	1378940160	9980	9980	9980	9980	0
151	20250513	173000	1378940160	9980	9980	9980	9980	0
152	20250513	172900	1378940160	9980	9980	9980	9980	10632
153	20250513	172800	1378940160	9980	9980	9980	9980	0
154	20250513	172700	1378940160	9980	9980	9980	9980	0
155	20250513	172600	1378940160	9980	9980	9980	9980	0
156	20250513	172500	1378940160	9980	9980	9980	9980	0
157	20250513	172400	1378940160	9980	9980	9980	9980	0
158	20250513	172300	1378940160	9980	9980	9980	9980	0
159	20250513	172200	1378940160	9980	9980	9980	9980	0
160	20250513	172100	1378940160	9980	9980	9980	9980	0
161	20250513	172000	1378940160	9980	9980	9980	9980	0
162	20250513	171900	1378940160	9980	9980	9980	9980	0
163	20250513	171800	1378940160	9980	9980	9980	9980	0
164	20250513	171700	1378940160	9980	9980	9980	9980	0
165	20250513	171600	1378940160	9980	9980	9980	9980	0
166	20250513	171500	1378940160	9980	9980	9980	9980	0
167	20250513	171400	1378940160	9980	9980	9980	9980	0
168	20250513	171300	1378940160	9980	9980	9980	9980	0
169	20250513	171200	1378940160	9980	9980	9980	9980	0
170	20250513	171100	1378940160	9980	9980	9980	9980	0
171	20250513	171000	1378940160	9980	9980	9980	9980	0
172	20250513	170900	1378940160	9980	9980	9980	9980	0
173	20250513	170800	1378940160	9980	9980	9980	9980	0
174	20250513	170700	1378940160	9980	9980	9980	9980	0
175	20250513	170600	1378940160	9980	9980	9980	9980	0
176	20250513	170500	1378940160	9980	9980	9980	9980	0
177	20250513	170400	1378940160	9980	9980	9980	9980	0
178	20250513	170300	1378940160	9980	9980	9980	9980	0
179	20250513	170200	1378940160	9980	9980	9980	9980	0
180	20250513	170100	1378940160	9980	9980	9980	9980	0
181	20250513	170000	1378940160	9980	9980	9980	9980	0
182	20250513	165900	1378940160	9980	9980	9980	9980	10632
183	20250513	165800	1378940160	9980	9980	9980	9980	0
184	20250513	165700	1378940160	9980	9980	9980	9980	0
185	20250513	165600	1378940160	9980	9980	9980	9980	0
186	20250513	165500	1378940160	9980	9980	9980	9980	0
187	20250513	165400	1378940160	9980	9980	9980	9980	0
188	20250513	165300	1378940160	9980	9980	9980	9980	0
189	20250513	165200	1378940160	9980	9980	9980	9980	0
190	20250513	165100	1378940160	9980	9980	9980	9980	0
191	20250513	165000	1378940160	9980	9980	9980	9980	0
192	20250513	164900	1378940160	9980	9980	9980	9980	0
193	20250513	164800	1378940160	9980	9980	9980	9980	0
194	20250513	164700	1378940160	9980	9980	9980	9980	0
195	20250513	164600	1378940160	9980	9980	9980	9980	0
196	20250513	164500	1378940160	9980	9980	9980	9980	0
197	20250513	164400	1378940160	9980	9980	9980	9980	0
198	20250513	164300	1378940160	9980	9980	9980	9980	0
199	20250513	164200	1378940160	9980	9980	9980	9980	0
200	20250513	164100	1378940160	9980	9980	9980	9980	0
201	20250513	164000	1378940160	9980	9980	9980	9980	0
202	20250513	163900	1378940160	9980	9980	9980	9980	0
203	20250513	163800	1378940160	9980	9980	9980	9980	0
204	20250513	163700	1378940160	9980	9980	9980	9980	0
205	20250513	163600	1378940160	9980	9980	9980	9980	0
206	20250513	163500	1378940160	9980	9980	9980	9980	0
207	20250513	163400	1378940160	9980	9980	9980	9980	0
208	20250513	163300	1378940160	9980	9980	9980	9980	0
209	20250513	163200	1378940160	9980	9980	9980	9980	0
210	20250513	163100	1378940160	9980	9980	9980	9980	0
211	20250513	163000	1378940160	9980	9980	9980	9980	0
212	20250513	162900	1378940160	9980	9980	9980	9980	10632
213	20250513	162800	1378940160	9980	9980	9980	9980	0
214	20250513	162700	1378940160	9980	9980	9980	9980	0
215	20250513	162600	1378940160	9980	9980	9980	9980	0
216	20250513	162500	1378940160	9980	9980	9980	9980	0
217	20250513	162400	1378940160	9980	9980	9980	9980	0
218	20250513	162300	1378940160	9980	9980	9980	9980	0
219	20250513	162200	1378940160	9980	9980	9980	9980	0
220	20250513	162100	1378940160	9980	9980	9980	9980	0
221	20250513	162000	1378940160	9980	9980	9980	9980	0
222	20250513	161900	1378940160	9980	9980	9980	9980	0
223	20250513	161800	1378940160	9980	9980	9980	9980	0
224	20250513	161700	1378940160	9980	9980	9980	9980	0
225	20250513	161600	1378940160	9980	9980	9980	9980	0
226	20250513	161500	1378940160	9980	9980	9980	9980	0
227	20250513	161400	1378940160	9980	9980	9980	9980	0
228	20250513	161300	1378940160	9980	9980	9980	9980	0
229	20250513	161200	1378940160	9980	9980	9980	9980	0
230	20250513	161100	1378940160	9980	9980	9980	9980	0
231	20250513	161000	1378940160	9980	9980	9980	9980	0
232	20250513	160900	1378940160	9980	9980	9980	9980	0
233	20250513	160800	1378940160	9980	9980	9980	9980	0
234	20250513	160700	1378940160	9980	9980	9980	9980	0
235	20250513	160600	1378940160	9980	9980	9980	9980	0
236	20250513	160500	1378940160	9980	9980	9980	9980	0
237	20250513	160400	1378940160	9980	9980	9980	9980	0
238	20250513	160300	1378940160	9980	9980	9980	9980	0
239	20250513	160200	1378940160	9980	9980	9980	9980	0
240	20250513	160100	1378940160	9980	9980	9980	9980	0
241	20250513	160000	1378940160	9980	9980	9980	9980	0
242	20250513	155900	1378940160	9980	9980	9980	9980	10632
243	20250513	155800	1378940160	9980	9980	9980	9980	0
244	20250513	155700	1378940160	9980	9980	9980	9980	0
245	20250513	155600	1378940160	9980	9980	9980	9980	0
246	20250513	155500	1378940160	9980	9980	9980	9980	0
247	20250513	155400	1378940160	9980	9980	9980	9980	0
248	20250513	155300	1378940160	9980	9980	9980	9980	0
249	20250513	155200	1378940160	9980	9980	9980	9980	0
250	20250513	155100	1378940160	9980	9980	9980	9980	0
251	20250513	155000	1378940160	9980	9980	9980	9980	0
252	20250513	154900	1378940160	9980	9980	9980	9980	0
253	20250513	154800	1378940160	9980	9980	9980	9980	0
254	20250513	154700	1378940160	9980	9980	9980	9980	0
255	20250513	154600	1378940160	9980	9980	9980	9980	0
256	20250513	154500	1378940160	9980	9980	9980	9980	0
257	20250513	154400	1378940160	9980	9980	9980	9980	0
258	20250513	154300	1378940160	9980	9980	9980	9980	0
259	20250513	154200	1378940160	9980	9980	9980	9980	0
260	20250513	154100	1378940160	9980	9980	9980	9980	0
261	20250513	154000	1378940160	9980	9980	9980	9980	0
262	20250513	153900	1378940160	9980	9980	9980	9980	0
263	20250513	153800	1378940160	9980	9980	9980	9980	0
264	20250513	153700	1378940160	9980	9980	9980	9980	0
265	20250513	153600	1378940160	9980	9980	9980	9980	0
266	20250513	153500	1378940160	9980	9980	9980	9980	0
267	20250513	153400	1378940160	9980	9980	9980	9980	0
268	20250513	153300	1378940160	9980	9980	9980	9980	0
269	20250513	153200	1378940160	9980	9980	9980	9980	0
270	20250513	153100	1378940160	9980	9980	9980	9980	0
271	20250513	153000	1378940160	9980	9980	9980	9980	10632
272	20250513	152900	1272832800	9980	9980	9980	9980	0
273	20250513	152800	1272832800	9980	9980	9980	9980	0
274	20250513	152700	1272832800	9980	9980	9980	9980	0
275	20250513	152600	1272832800	9980	9980	9980	9980	0
276	20250513	152500	1272832800	9980	9980	9980	9980	0
277	20250513	152400	1272832800	9980	9980	9980	9980	0
278	20250513	152300	1272832800	9980	9980	9980	9980	0
279	20250513	152200	1272832800	9980	9980	9980	9980	0
280	20250513	152100	1272832800	9980	9980	9980	9980	0
281	20250513	152000	1272832800	9980	9980	9980	9980	0
282	20250513	151900	1272832800	9980	9890	9980	9890	2070
283	20250513	151800	1252223900	9890	9890	9890	9890	9
284	20250513	151700	1252134890	9950	9890	9950	9890	368
285	20250513	151600	1248479870	9890	9890	9940	9890	573
286	20250513	151500	1242808410	9890	9890	9890	9890	348
287	20250513	151400	1239366690	9890	9890	9890	9890	47
288	20250513	151300	1238901860	9890	9890	9890	9890	93
289	20250513	151200	1237982090	9890	9890	9890	9890	47
290	20250513	151100	1237517260	9890	9890	9890	9890	171
291	20250513	151000	1235826070	9890	9900	9930	9890	361
292	20250513	150900	1232245850	9900	9860	9920	9860	946
293	20250513	150800	1222876810	9860	9860	9860	9860	51
294	20250513	150700	1222373950	9850	9900	9920	9850	64
295	20250513	150600	1221742500	9850	9840	9870	9840	159
296	20250513	150500	1220176900	9870	9870	9870	9860	90
297	20250513	150400	1219289410	9870	9870	9870	9870	46
298	20250513	150300	1218835390	9870	9870	9870	9870	48
299	20250513	150200	1218361630	9880	9880	9880	9880	152
300	20250513	150100	1216859870	9870	9870	9880	9870	733
301	20250513	150000	1209619160	9870	9860	9870	9860	70
302	20250513	145900	1208928490	9890	9840	9890	9840	1989
303	20250513	145800	1189298870	9840	9840	9840	9840	47
304	20250513	145700	1188836390	9840	9850	9850	9840	90
305	20250513	145600	1187950560	9870	9800	9870	9800	214
306	20250513	145500	1185848960	9800	9790	9820	9790	62
307	20250513	145400	1185241310	9790	9790	9790	9790	115
308	20250513	145300	1184115460	9790	9790	9790	9790	48
309	20250513	145200	1183645540	9790	9800	9800	9790	49
310	20250513	145100	1183165590	9800	9800	9800	9800	45
311	20250513	145000	1182724590	9810	9820	9820	9810	79
312	20250513	144900	1181949290	9820	9820	9820	9820	47
313	20250513	144800	1181487750	9820	9820	9820	9820	166
314	20250513	144700	1179857630	9820	9820	9820	9820	48
315	20250513	144600	1179386270	9810	9820	9820	9810	124
316	20250513	144500	1178168820	9820	9810	9820	9810	46
317	20250513	144400	1177717330	9810	9810	9810	9800	48
318	20250513	144300	1177246670	9800	9810	9810	9800	70
319	20250513	144200	1176560200	9810	9800	9830	9800	510
320	20250513	144100	1171558270	9800	9800	9800	9800	48
321	20250513	144000	1171087870	9800	9800	9810	9800	48
322	20250513	143900	1170617240	9800	9800	9800	9800	48
323	20250513	143800	1170146840	9800	9790	9800	9790	90
324	20250513	143700	1169265070	9790	9790	9790	9790	70
325	20250513	143600	1168579770	9790	9780	9810	9780	149
326	20250513	143500	1167119290	9770	9790	9800	9770	822
327	20250513	143400	1159083550	9780	9780	9820	9780	249
328	20250513	143300	1156640350	9800	9810	9810	9800	67
329	20250513	143200	1155983530	9810	9810	9810	9810	179
330	20250513	143100	1154227540	9800	9810	9810	9800	235
331	20250513	143000	1151922860	9810	9800	9810	9800	47
332	20250513	142900	1151462240	9800	9800	9800	9800	49
333	20250513	142800	1150982040	9800	9800	9800	9800	47
334	20250513	142700	1150521440	9800	9800	9800	9800	93
335	20250513	142600	1149610040	9800	9800	9800	9800	68
336	20250513	142500	1148943640	9800	9800	9800	9800	104
337	20250513	142400	1147924440	9800	9800	9800	9800	49
338	20250513	142300	1147444240	9800	9800	9800	9800	91
339	20250513	142200	1146552440	9800	9800	9820	9780	103
340	20250513	142100	1145543300	9780	9780	9780	9780	50
341	20250513	142000	1145054300	9780	9780	9800	9780	288
342	20250513	141900	1142235320	9780	9780	9780	9780	591
343	20250513	141800	1136455340	9780	9780	9780	9780	47
344	20250513	141700	1135995680	9780	9780	9780	9780	199
345	20250513	141600	1134049460	9780	9780	9780	9780	91
346	20250513	141500	1133159480	9780	9780	9780	9780	368
347	20250513	141400	1129560440	9780	9780	9790	9780	580
348	20250513	141300	1123887940	9780	9790	9790	9780	48
349	20250513	141200	1123418470	9790	9780	9790	9780	100
350	20250513	141100	1122440370	9780	9780	9780	9780	697
351	20250513	141000	1115623710	9780	9780	9780	9780	49
352	20250513	140900	1115144490	9780	9780	9780	9780	47
353	20250513	140800	1114684830	9780	9780	9780	9780	117
354	20250513	140700	1113540570	9780	9780	9780	9780	47
355	20250513	140600	1113080910	9780	9780	9790	9780	90
356	20250513	140500	1112200270	9790	9790	9790	9790	89
357	20250513	140400	1111328960	9790	9790	9790	9790	93
358	20250513	140300	1110418490	9790	9790	9790	9790	70
359	20250513	140200	1109733190	9840	9790	9840	9790	52
360	20250513	140100	1109224010	9790	9790	9790	9790	48
361	20250513	140000	1108754090	9790	9790	9790	9790	89
362	20250513	135900	1107882780	9790	9790	9790	9790	49
363	20250513	135800	1107403070	9790	9790	9790	9790	47
364	20250513	135700	1106942940	9790	9790	9790	9790	115
365	20250513	135600	1105817090	9780	9790	9790	9780	580
366	20250513	135500	1100139440	9790	9800	9810	9790	548
367	20250513	135400	1094769120	9800	9800	9800	9800	46
368	20250513	135300	1094318320	9800	9800	9820	9800	438
369	20250513	135200	1090025800	9800	9800	9830	9800	59
370	20250513	135100	1089447570	9800	9790	9800	9780	387
371	20250513	135000	1085657010	9780	9790	9800	9780	245
372	20250513	134900	1083258240	9790	9790	9810	9790	48
373	20250513	134800	1082788290	9820	9800	9820	9790	119
374	20250513	134700	1081621920	9800	9800	9800	9800	46
375	20250513	134600	1081171120	9800	9800	9800	9800	47
376	20250513	134500	1080710520	9800	9800	9800	9800	116
377	20250513	134400	1079573720	9870	9800	9870	9800	147
378	20250513	134300	1078126120	9800	9800	9800	9800	48
379	20250513	134200	1077655720	9800	9800	9800	9800	48
380	20250513	134100	1077185320	9800	9800	9800	9800	90
381	20250513	134000	1076303320	9800	9810	9810	9800	72
382	20250513	133900	1075597490	9810	9810	9810	9810	74
383	20250513	133800	1074871550	9810	9810	9810	9810	49
384	20250513	133700	1074390860	9810	9810	9810	9810	91
385	20250513	133600	1073498150	9810	9810	9810	9810	49
386	20250513	133500	1073017460	9810	9810	9810	9810	45
387	20250513	133400	1072576010	9810	9820	9820	9810	114
388	20250513	133300	1071457000	9820	9840	9840	9820	49
389	20250513	133200	1070975560	9830	9820	9830	9820	130
390	20250513	133100	1069697890	9820	9820	9820	9820	49
391	20250513	133000	1069216710	9820	9840	9840	9820	344
392	20250513	132900	1065834410	9810	9800	9840	9800	565
393	20250513	132800	1060276790	9800	9800	9810	9800	68
394	20250513	132700	1059610160	9800	9800	9840	9800	149
395	20250513	132600	1058145880	9800	9800	9800	9800	94
396	20250513	132500	1057224680	9810	9810	9810	9800	1189
397	20250513	132400	1045561260	9810	9800	9830	9800	549
398	20250513	132300	1040165830	9800	9800	9810	9800	131
399	20250513	132200	1038881990	9810	9820	9820	9810	89
400	20250513	132100	1038008680	9830	9800	9830	9800	1180
401	20250513	132000	1026421900	9800	9800	9800	9800	147
402	20250513	131900	1024981300	9800	9800	9800	9800	49
403	20250513	131800	1024501100	9800	9800	9800	9800	92
404	20250513	131700	1023599500	9800	9810	9810	9800	71
405	20250513	131600	1022903310	9810	9840	9840	9810	110
406	20250513	131500	1021821570	9840	9820	9840	9800	1219
407	20250513	131400	1009841030	9820	9820	9820	9800	122
408	20250513	131300	1008643930	9800	9790	9820	9790	402
409	20250513	131200	1004702120	9790	9790	9790	9790	48
410	20250513	131100	1004232200	9790	9780	9790	9780	115
411	20250513	131000	1003107270	9780	9780	9780	9780	48
412	20250513	130900	1002637830	9780	9790	9790	9780	49
413	20250513	130800	1002158140	9790	9800	9800	9790	971
414	20250513	130700	992643050	9790	9790	9790	9790	513
415	20250513	130600	987620780	9790	9800	9800	9790	119
416	20250513	130500	986455070	9800	9800	9810	9800	859
417	20250513	130400	978036420	9810	9810	9810	9800	349
418	20250513	130300	974615380	9810	9830	9830	9810	212
419	20250513	130200	972532850	9840	9850	9850	9840	350
420	20250513	130100	969087650	9840	9840	9840	9840	49
421	20250513	130000	968605490	9840	9850	9850	9840	68
422	20250513	125900	967935910	9850	9850	9880	9850	49
423	20250513	125800	967453230	9850	9850	9850	9850	5
424	20250513	125700	967403980	9845	9845	9845	9845	1
425	20250513	125600	967394135	9850	9840	9850	9840	81
426	20250513	125500	966596725	9840	9840	9840	9840	2
427	20250513	125400	966577045	9840	9840	9840	9840	6
428	20250513	125300	966518005	9840	9840	9840	9840	4
429	20250513	125200	966478645	9840	9840	9840	9840	124
430	20250513	125100	965258485	9890	9890	9890	9890	2
431	20250513	125000	965238705	9890	9870	9890	9870	30
432	20250513	124900	964942425	9840	9840	9840	9840	4
433	20250513	124800	964903065	9830	9830	9830	9830	47
434	20250513	124700	964441055	9840	9820	9840	9820	362
435	20250513	124600	960879475	9820	9820	9820	9820	4
436	20250513	124500	960840195	9820	9820	9820	9820	3
437	20250513	124400	960810735	9820	9820	9820	9820	44
438	20250513	124300	960378655	9860	9860	9860	9860	3
439	20250513	124200	960349075	9860	9830	9860	9830	1082
440	20250513	124100	949683015	9800	9800	9800	9800	4
441	20250513	124000	949643815	9800	9800	9800	9800	44
442	20250513	123900	949212615	9830	9830	9830	9830	0
443	20250513	123800	949212615	9830	9800	9830	9800	620
444	20250513	123700	943121615	9800	9780	9800	9780	74
445	20250513	123600	942397295	9800	9800	9800	9800	101
446	20250513	123500	941407495	9780	9780	9780	9780	3
447	20250513	123400	941378155	9780	9780	9780	9780	4
448	20250513	123300	941339035	9780	9780	9780	9780	48
449	20250513	123200	940869595	9820	9820	9820	9820	1
450	20250513	123100	940859775	9830	9780	9830	9780	4
451	20250513	123000	940820555	9780	9780	9780	9780	3
452	20250513	122900	940791215	9780	9780	9780	9780	49
453	20250513	122800	940311995	9780	9780	9780	9780	2
454	20250513	122700	940292435	9780	9780	9780	9780	6
455	20250513	122600	940233755	9780	9830	9830	9780	256
456	20250513	122500	937730025	9780	9780	9780	9780	294
457	20250513	122400	934854705	9830	9830	9830	9830	1
458	20250513	122300	934844875	9780	9780	9780	9780	4
459	20250513	122200	934805755	9780	9780	9780	9780	3
460	20250513	122100	934776415	9780	9830	9830	9780	55
461	20250513	122000	934238015	9780	9780	9780	9780	6
462	20250513	121900	934179335	9780	9780	9780	9780	4
463	20250513	121800	934140215	9780	9780	9780	9780	44
464	20250513	121700	933709895	9800	9820	9820	9800	174
465	20250513	121600	932001235	9830	9810	9830	9810	162
466	20250513	121500	930408855	9810	9780	9810	9780	2
467	20250513	121400	930389265	9780	9780	9780	9780	46
468	20250513	121300	929939385	9790	9790	9790	9790	6
469	20250513	121200	929880645	9790	9790	9790	9790	6
470	20250513	121100	929821905	9790	9790	9790	9790	200
471	20250513	121000	927863905	9790	9780	9790	9770	157
472	20250513	120900	926327915	9770	9800	9800	9770	601
473	20250513	120800	920448185	9800	9800	9800	9790	209
474	20250513	120700	918400985	9790	9790	9790	9790	10
475	20250513	120600	918303085	9790	9790	9790	9790	260
476	20250513	120500	915757685	9800	9800	9800	9800	159
477	20250513	120400	914199485	9800	9800	9800	9800	15
478	20250513	120300	914052485	9800	9800	9800	9800	3
479	20250513	120200	914023085	9800	9800	9800	9800	47
480	20250513	120100	913562485	9800	9810	9810	9800	2751
481	20250513	120000	886602585	9810	9820	9830	9810	1704
482	20250513	115900	869869615	9830	9830	9840	9820	421
483	20250513	115800	865731675	9840	9845	9845	9840	364
484	20250513	115700	862149910	9850	9850	9850	9850	432
485	20250513	115600	857894710	9850	9850	9850	9850	3
486	20250513	115500	857865160	9850	9840	9850	9840	170
487	20250513	115400	856191110	9850	9840	9850	9840	23
488	20250513	115300	855964590	9840	9840	9840	9840	150
489	20250513	115200	854488590	9840	9850	9850	9830	1544
490	20250513	115100	839296190	9850	9850	9850	9850	51
491	20250513	115000	838793840	9850	9850	9850	9850	6
492	20250513	114900	838734740	9860	9860	9860	9860	0
493	20250513	114800	838734740	9860	9860	9860	9860	38
494	20250513	114700	838360060	9860	9860	9860	9860	44
495	20250513	114600	837926220	9860	9860	9860	9860	3
496	20250513	114500	837896640	9860	9860	9860	9860	5
497	20250513	114400	837847340	9860	9900	9900	9860	585
498	20250513	114300	832069630	9900	9910	9910	9900	54
499	20250513	114200	831534930	9920	9890	9920	9890	20
500	20250513	114100	831336850	9890	9890	9890	9890	3
501	20250513	114000	831307180	9900	9900	9900	9900	10
502	20250513	113900	831208180	9890	9890	9890	9890	47
503	20250513	113800	830743350	9890	9890	9890	9890	24
504	20250513	113700	830505990	9910	9910	9910	9910	2
505	20250513	113600	830486170	9910	9900	9910	9890	52
506	20250513	113500	829971350	9910	9910	9910	9910	0
507	20250513	113400	829971350	9910	9910	9910	9910	45
508	20250513	113300	829525400	9910	9910	9910	9910	3
509	20250513	113200	829495670	9920	9920	9920	9920	112
510	20250513	113100	828384630	9930	9930	9930	9930	353
511	20250513	113000	824879340	9940	9940	9940	9940	4
512	20250513	112900	824839580	9940	9930	9940	9930	5
513	20250513	112800	824789920	9930	9930	9930	9920	52
514	20250513	112700	824274010	9930	9930	9930	9930	0
515	20250513	112600	824274010	9930	9920	9930	9920	10
516	20250513	112500	824174740	9930	9930	9930	9930	0
517	20250513	112400	824174740	9930	9930	9930	9930	100
518	20250513	112300	823181740	10000	9940	10000	9910	131
519	20250513	112200	821879810	9940	9930	9940	9930	8
520	20250513	112100	821800350	9930	9930	9930	9930	0
521	20250513	112000	821800350	9930	10000	10000	9930	61
522	20250513	111900	821194330	10010	10020	10020	10010	409
523	20250513	111800	817096170	10020	10020	10020	10020	0
524	20250513	111700	817096170	10020	9900	10020	9900	1547
525	20250513	111600	801665230	9890	9890	9890	9890	5
526	20250513	111500	801615780	9880	9890	9890	9880	137
527	20250513	111400	800262120	9890	9900	9900	9890	630
528	20250513	111300	794027280	9900	9910	9910	9900	48
529	20250513	111200	793552070	9910	9910	9910	9910	20
530	20250513	111100	793353870	9910	9910	9910	9910	2
531	20250513	111000	793334050	9910	9900	9910	9900	11
532	20250513	110900	793225070	9900	9900	9900	9900	46
533	20250513	110800	792769670	9900	9900	9900	9900	0
534	20250513	110700	792769670	9900	9900	9900	9900	3
535	20250513	110600	792739970	9900	9900	9900	9900	2
536	20250513	110500	792720170	9900	9910	9920	9900	787
537	20250513	110400	784921780	9900	9890	9900	9890	668
538	20250513	110300	778313820	9890	9890	9890	9890	3
539	20250513	110200	778284150	9910	9910	9910	9910	351
540	20250513	110100	774805740	9890	9890	9890	9890	47
541	20250513	110000	774340910	9920	9920	9920	9920	2
542	20250513	105900	774321070	9890	9890	9890	9890	2
543	20250513	105800	774301290	9890	9880	9890	9880	48
544	20250513	105700	773827010	9880	9880	9880	9880	342
545	20250513	105600	770448050	9880	9880	9880	9880	0
546	20250513	105500	770448050	9880	9880	9880	9880	10
547	20250513	105400	770349250	9880	9900	9900	9880	954
548	20250513	105300	760920810	9880	9880	9880	9880	163
549	20250513	105200	759310370	9880	9880	9880	9880	3
550	20250513	105100	759280730	9900	9900	9900	9900	0
551	20250513	105000	759280730	9900	9900	9900	9900	288
552	20250513	104900	756429530	9920	9920	9920	9920	50
553	20250513	104800	755933530	9920	9920	9920	9920	108
554	20250513	104700	754862170	9920	9880	9920	9880	13
555	20250513	104600	754733330	9870	9880	9880	9850	906
556	20250513	104500	745787730	9890	9890	9890	9885	80
557	20250513	104400	744996655	9890	9930	9930	9890	1511
558	20250513	104300	730040635	9930	9930	9930	9930	17
559	20250513	104200	729871825	9930	9920	9930	9910	247
560	20250513	104100	727422765	9930	9940	9940	9920	725
561	20250513	104000	720226925	9930	9960	9960	9930	1984
562	20250513	103900	700477795	9960	9960	9960	9960	47
563	20250513	103800	700009675	10000	10005	10020	10000	1239
564	20250513	103700	687605590	10010	10010	10010	10010	0
565	20250513	103600	687605590	10010	10010	10010	10010	497
566	20250513	103500	682630620	10020	10050	10050	10020	1333
567	20250513	103400	669255060	10050	10020	10050	10020	1617
568	20250513	103300	653036440	10000	9950	10000	9950	2515
569	20250513	103200	627913340	9960	9970	9970	9960	1302
570	20250513	103100	614940400	9970	9980	9980	9970	526
571	20250513	103000	609691360	9990	10020	10020	9990	1462
572	20250513	102900	595064900	10010	10000	10010	10000	4
573	20250513	102800	595024890	10000	10000	10000	10000	3
574	20250513	102700	594994890	10000	10000	10010	10000	547
575	20250513	102600	589520400	10000	10000	10000	10000	3
576	20250513	102500	589490400	10000	10000	10000	10000	959
577	20250513	102400	579900400	10010	10010	10010	10010	1
578	20250513	102300	579890390	10010	10030	10030	10010	1060
579	20250513	102200	569279550	10030	10030	10030	10030	8
580	20250513	102100	569199310	10030	10040	10050	10000	578
581	20250513	102000	563401630	10020	10010	10020	10010	1002
582	20250513	101900	553361730	10010	10010	10060	9990	11523
583	20250513	101800	438201320	10050	10030	10050	10030	1439
584	20250513	101700	423755510	10030	10020	10030	10020	1056
585	20250513	101600	413169070	10020	9960	10020	9960	700
586	20250513	101500	406168910	10010	10010	10010	10010	200
587	20250513	101400	404166910	10000	10000	10000	10000	1290
588	20250513	101300	391266910	10000	9930	10000	9930	1746
589	20250513	101200	373809650	9920	9920	9920	9920	529
590	20250513	101100	368561970	9930	9930	9930	9930	400
591	20250513	101000	364589970	9930	9930	9930	9930	1005
592	20250513	100900	354610320	9930	9930	9930	9930	4
593	20250513	100800	354570600	9930	9930	9930	9930	47
594	20250513	100700	354103890	9950	9950	9960	9930	2440
595	20250513	100600	329869580	9960	9960	9960	9960	0
596	20250513	100500	329869580	9960	9960	9960	9960	0
597	20250513	100400	329869580	9960	9960	10000	9960	439
598	20250513	100300	325484500	9960	9960	9960	9960	3
599	20250513	100200	325454620	9960	9960	9960	9960	0
600	20250513	100100	325454620	9960	9960	9960	9960	0
601	20250513	100000	325454620	9960	9960	9960	9930	413
602	20250513	095900	321345390	9960	9950	9960	9950	153
603	20250513	095800	319822540	9950	9950	9950	9950	210
604	20250513	095700	317733040	9920	9920	9920	9910	2051
605	20250513	095600	297400850	9920	9920	9940	9920	44
606	20250513	095500	296964350	9920	9920	9920	9920	327
607	20250513	095400	293720510	9920	9920	9920	9920	6
608	20250513	095300	293660990	9920	9940	9940	9920	668
609	20250513	095200	287028510	9950	9960	9960	9950	365
610	20250513	095100	283395790	9970	9970	9970	9970	675
611	20250513	095000	276666040	9970	9970	9970	9970	4
612	20250513	094900	276626160	9960	9960	9960	9960	50
613	20250513	094800	276128160	9990	9990	9990	9990	0
614	20250513	094700	276128160	9990	9990	9990	9990	30
615	20250513	094600	275828460	10000	9970	10000	9970	1274
616	20250513	094500	263099360	9970	9920	9980	9920	2094
617	20250513	094400	242309930	9910	9910	9910	9910	40
618	20250513	094300	241913530	9920	9920	9920	9920	1509
619	20250513	094200	226944250	9910	9910	9910	9910	399
620	20250513	094100	222990160	9910	9910	9910	9910	699
621	20250513	094000	216063070	9910	9910	9910	9910	6
622	20250513	093900	216003610	9910	9910	9910	9910	425
623	20250513	093800	211791860	9910	9910	9910	9910	776
624	20250513	093700	204101700	9920	9920	9920	9920	0
625	20250513	093600	204101700	9920	9920	9920	9920	5
626	20250513	093500	204052100	9920	9910	9920	9910	1025
627	20250513	093400	193892750	9910	9910	9910	9910	44
628	20250513	093300	193456710	9920	9920	9920	9920	0
629	20250513	093200	193456710	9920	9920	9920	9920	101
630	20250513	093100	192454790	9910	9910	9910	9910	503
631	20250513	093000	187470060	9910	9910	9910	9910	187
632	20250513	092900	185616890	9920	9910	9920	9910	6
633	20250513	092800	185557410	9910	9910	9910	9910	7
634	20250513	092700	185488040	9910	9910	9910	9910	0
635	20250513	092600	185488040	9910	9910	9910	9910	58
636	20250513	092500	184913260	9920	9920	9920	9920	1344
637	20250513	092400	171580780	9920	9910	9920	9900	5158
638	20250513	092300	120434830	9920	9910	9920	9910	1106
639	20250513	092200	109464370	9910	9920	9920	9910	504
640	20250513	092100	104468720	9920	9910	9920	9900	2300
641	20250513	092000	81668540	9930	9930	9930	9930	563
642	20250513	091900	76077950	9930	9910	9930	9910	2203
643	20250513	091800	54208610	9920	9910	9920	9910	32
644	20250513	091700	53891260	9900	9910	9910	9900	106
645	20250513	091600	52841850	9900	9920	9920	9900	631
646	20250513	091500	46585710	9920	9930	9930	9910	60
647	20250513	091400	45990900	9930	9930	9940	9930	640
648	20250513	091300	39635560	9930	9890	9930	9890	114
649	20250513	091200	38506160	9890	9870	9890	9870	89
650	20250513	091100	37626590	9880	9865	9890	9865	250
651	20250513	091000	35156680	9860	9870	9870	9860	35
652	20250513	090900	34811400	9870	9870	9870	9870	84
653	20250513	090800	33982320	9860	9870	9870	9860	364
654	20250513	090700	30390380	9880	9870	9880	9870	139
655	20250513	090600	29017640	9870	9870	9870	9860	52
656	20250513	090500	28504450	9870	9850	9870	9840	125
657	20250513	090400	27272280	9850	9850	9850	9850	29
658	20250513	090300	26986630	9850	9880	9920	9840	1459
659	20250513	090200	12541820	9880	9900	9935	9870	1193
660	20250513	090100	742470	9890	9900	9900	9890	6
661	20250513	090000	683100	9900	9900	9900	9900	69