KissMeData/168360/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	201300	1953505180	9820	9820	9820	9820	490
3	20250513	201200	1953505180	9820	9820	9820	9820	0
4	20250513	201100	1953505180	9820	9820	9820	9820	0
5	20250513	201000	1953505180	9820	9820	9820	9820	0
6	20250513	200900	1953505180	9820	9820	9820	9820	0
7	20250513	200800	1953505180	9820	9820	9820	9820	0
8	20250513	200700	1953505180	9820	9820	9820	9820	0
9	20250513	200600	1953505180	9820	9820	9820	9820	0
10	20250513	200500	1953505180	9820	9820	9820	9820	0
11	20250513	200400	1953505180	9820	9820	9820	9820	0
12	20250513	200300	1953505180	9820	9820	9820	9820	0
13	20250513	200200	1953505180	9820	9820	9820	9820	0
14	20250513	200100	1953505180	9820	9820	9820	9820	0
15	20250513	200000	1953505180	9820	9820	9820	9820	0
16	20250513	195900	1953505180	9820	9820	9820	9820	0
17	20250513	195800	1953505180	9820	9820	9820	9820	0
18	20250513	195700	1953505180	9820	9820	9820	9820	0
19	20250513	195600	1953505180	9820	9820	9820	9820	0
20	20250513	195500	1953505180	9820	9820	9820	9820	0
21	20250513	195400	1953505180	9820	9820	9820	9820	0
22	20250513	195300	1953505180	9820	9820	9820	9820	0
23	20250513	195200	1953505180	9820	9820	9820	9820	0
24	20250513	195100	1953505180	9820	9820	9820	9820	0
25	20250513	195000	1953505180	9820	9820	9820	9820	0
26	20250513	194900	1953505180	9820	9820	9820	9820	0
27	20250513	194800	1953505180	9820	9820	9820	9820	0
28	20250513	194700	1953505180	9820	9820	9820	9820	0
29	20250513	194600	1953505180	9820	9820	9820	9820	0
30	20250513	194500	1953505180	9820	9820	9820	9820	0
31	20250513	194400	1953505180	9820	9820	9820	9820	0
32	20250513	194300	1953505180	9820	9820	9820	9820	490
33	20250513	194200	1953505180	9820	9820	9820	9820	0
34	20250513	194100	1953505180	9820	9820	9820	9820	0
35	20250513	194000	1953505180	9820	9820	9820	9820	0
36	20250513	193900	1953505180	9820	9820	9820	9820	0
37	20250513	193800	1953505180	9820	9820	9820	9820	0
38	20250513	193700	1953505180	9820	9820	9820	9820	0
39	20250513	193600	1953505180	9820	9820	9820	9820	0
40	20250513	193500	1953505180	9820	9820	9820	9820	0
41	20250513	193400	1953505180	9820	9820	9820	9820	0
42	20250513	193300	1953505180	9820	9820	9820	9820	0
43	20250513	193200	1953505180	9820	9820	9820	9820	0
44	20250513	193100	1953505180	9820	9820	9820	9820	0
45	20250513	193000	1953505180	9820	9820	9820	9820	0
46	20250513	192900	1953505180	9820	9820	9820	9820	0
47	20250513	192800	1953505180	9820	9820	9820	9820	0
48	20250513	192700	1953505180	9820	9820	9820	9820	0
49	20250513	192600	1953505180	9820	9820	9820	9820	0
50	20250513	192500	1953505180	9820	9820	9820	9820	0
51	20250513	192400	1953505180	9820	9820	9820	9820	0
52	20250513	192300	1953505180	9820	9820	9820	9820	0
53	20250513	192200	1953505180	9820	9820	9820	9820	0
54	20250513	192100	1953505180	9820	9820	9820	9820	0
55	20250513	192000	1953505180	9820	9820	9820	9820	0
56	20250513	191900	1953505180	9820	9820	9820	9820	0
57	20250513	191800	1953505180	9820	9820	9820	9820	0
58	20250513	191700	1953505180	9820	9820	9820	9820	0
59	20250513	191600	1953505180	9820	9820	9820	9820	0
60	20250513	191500	1953505180	9820	9820	9820	9820	0
61	20250513	191400	1953505180	9820	9820	9820	9820	0
62	20250513	191300	1953505180	9820	9820	9820	9820	490
63	20250513	191200	1953505180	9820	9820	9820	9820	0
64	20250513	191100	1953505180	9820	9820	9820	9820	0
65	20250513	191000	1953505180	9820	9820	9820	9820	0
66	20250513	190900	1953505180	9820	9820	9820	9820	0
67	20250513	190800	1953505180	9820	9820	9820	9820	0
68	20250513	190700	1953505180	9820	9820	9820	9820	0
69	20250513	190600	1953505180	9820	9820	9820	9820	0
70	20250513	190500	1953505180	9820	9820	9820	9820	0
71	20250513	190400	1953505180	9820	9820	9820	9820	0
72	20250513	190300	1953505180	9820	9820	9820	9820	0
73	20250513	190200	1953505180	9820	9820	9820	9820	0
74	20250513	190100	1953505180	9820	9820	9820	9820	0
75	20250513	190000	1953505180	9820	9820	9820	9820	0
76	20250513	185900	1953505180	9820	9820	9820	9820	0
77	20250513	185800	1953505180	9820	9820	9820	9820	0
78	20250513	185700	1953505180	9820	9820	9820	9820	0
79	20250513	185600	1953505180	9820	9820	9820	9820	0
80	20250513	185500	1953505180	9820	9820	9820	9820	0
81	20250513	185400	1953505180	9820	9820	9820	9820	0
82	20250513	185300	1953505180	9820	9820	9820	9820	0
83	20250513	185200	1953505180	9820	9820	9820	9820	0
84	20250513	185100	1953505180	9820	9820	9820	9820	0
85	20250513	185000	1953505180	9820	9820	9820	9820	0
86	20250513	184900	1953505180	9820	9820	9820	9820	0
87	20250513	184800	1953505180	9820	9820	9820	9820	0
88	20250513	184700	1953505180	9820	9820	9820	9820	0
89	20250513	184600	1953505180	9820	9820	9820	9820	0
90	20250513	184500	1953505180	9820	9820	9820	9820	0
91	20250513	184400	1953505180	9820	9820	9820	9820	0
92	20250513	184300	1953505180	9820	9820	9820	9820	490
93	20250513	184200	1953505180	9820	9820	9820	9820	0
94	20250513	184100	1953505180	9820	9820	9820	9820	0
95	20250513	184000	1953505180	9820	9820	9820	9820	0
96	20250513	183900	1953505180	9820	9820	9820	9820	0
97	20250513	183800	1953505180	9820	9820	9820	9820	0
98	20250513	183700	1953505180	9820	9820	9820	9820	0
99	20250513	183600	1953505180	9820	9820	9820	9820	0
100	20250513	183500	1953505180	9820	9820	9820	9820	0
101	20250513	183400	1953505180	9820	9820	9820	9820	0
102	20250513	183300	1953505180	9820	9820	9820	9820	0
103	20250513	183200	1953505180	9820	9820	9820	9820	0
104	20250513	183100	1953505180	9820	9820	9820	9820	0
105	20250513	183000	1953505180	9820	9820	9820	9820	0
106	20250513	182900	1953505180	9820	9820	9820	9820	0
107	20250513	182800	1953505180	9820	9820	9820	9820	0
108	20250513	182700	1953505180	9820	9820	9820	9820	0
109	20250513	182600	1953505180	9820	9820	9820	9820	0
110	20250513	182500	1953505180	9820	9820	9820	9820	0
111	20250513	182400	1953505180	9820	9820	9820	9820	0
112	20250513	182300	1953505180	9820	9820	9820	9820	0
113	20250513	182200	1953505180	9820	9820	9820	9820	0
114	20250513	182100	1953505180	9820	9820	9820	9820	0
115	20250513	182000	1953505180	9820	9820	9820	9820	0
116	20250513	181900	1953505180	9820	9820	9820	9820	0
117	20250513	181800	1953505180	9820	9820	9820	9820	0
118	20250513	181700	1953505180	9820	9820	9820	9820	0
119	20250513	181600	1953505180	9820	9820	9820	9820	0
120	20250513	181500	1953505180	9820	9820	9820	9820	0
121	20250513	181400	1953505180	9820	9820	9820	9820	0
122	20250513	181300	1953505180	9820	9820	9820	9820	490
123	20250513	181200	1953505180	9820	9820	9820	9820	0
124	20250513	181100	1953505180	9820	9820	9820	9820	0
125	20250513	181000	1953505180	9820	9820	9820	9820	0
126	20250513	180900	1953505180	9820	9820	9820	9820	0
127	20250513	180800	1953505180	9820	9820	9820	9820	0
128	20250513	180700	1953505180	9820	9820	9820	9820	0
129	20250513	180600	1953505180	9820	9820	9820	9820	0
130	20250513	180500	1953505180	9820	9820	9820	9820	0
131	20250513	180400	1953505180	9820	9820	9820	9820	0
132	20250513	180300	1953505180	9820	9820	9820	9820	0
133	20250513	180200	1953505180	9820	9820	9820	9820	0
134	20250513	180100	1953505180	9820	9820	9820	9820	0
135	20250513	180000	1953505180	9820	9820	9820	9820	0
136	20250513	175900	1953505180	9820	9820	9820	9820	0
137	20250513	175800	1953505180	9820	9820	9820	9820	0
138	20250513	175700	1953505180	9820	9820	9820	9820	0
139	20250513	175600	1953505180	9820	9820	9820	9820	0
140	20250513	175500	1953505180	9820	9820	9820	9820	0
141	20250513	175400	1953505180	9820	9820	9820	9820	0
142	20250513	175300	1953505180	9820	9820	9820	9820	0
143	20250513	175200	1953505180	9820	9820	9820	9820	0
144	20250513	175100	1953505180	9820	9820	9820	9820	0
145	20250513	175000	1953505180	9820	9820	9820	9820	0
146	20250513	174900	1953505180	9820	9820	9820	9820	0
147	20250513	174800	1953505180	9820	9820	9820	9820	0
148	20250513	174700	1953505180	9820	9820	9820	9820	0
149	20250513	174600	1953505180	9820	9820	9820	9820	0
150	20250513	174500	1953505180	9820	9820	9820	9820	0
151	20250513	174400	1953505180	9820	9820	9820	9820	0
152	20250513	174300	1953505180	9820	9820	9820	9820	490
153	20250513	174200	1953505180	9820	9820	9820	9820	0
154	20250513	174100	1953505180	9820	9820	9820	9820	0
155	20250513	174000	1953505180	9820	9820	9820	9820	0
156	20250513	173900	1953505180	9820	9820	9820	9820	0
157	20250513	173800	1953505180	9820	9820	9820	9820	0
158	20250513	173700	1953505180	9820	9820	9820	9820	0
159	20250513	173600	1953505180	9820	9820	9820	9820	0
160	20250513	173500	1953505180	9820	9820	9820	9820	0
161	20250513	173400	1953505180	9820	9820	9820	9820	0
162	20250513	173300	1953505180	9820	9820	9820	9820	0
163	20250513	173200	1953505180	9820	9820	9820	9820	0
164	20250513	173100	1953505180	9820	9820	9820	9820	0
165	20250513	173000	1953505180	9820	9820	9820	9820	0
166	20250513	172900	1953505180	9820	9820	9820	9820	0
167	20250513	172800	1953505180	9820	9820	9820	9820	0
168	20250513	172700	1953505180	9820	9820	9820	9820	0
169	20250513	172600	1953505180	9820	9820	9820	9820	0
170	20250513	172500	1953505180	9820	9820	9820	9820	0
171	20250513	172400	1953505180	9820	9820	9820	9820	0
172	20250513	172300	1953505180	9820	9820	9820	9820	0
173	20250513	172200	1953505180	9820	9820	9820	9820	0
174	20250513	172100	1953505180	9820	9820	9820	9820	0
175	20250513	172000	1953505180	9820	9820	9820	9820	0
176	20250513	171900	1953505180	9820	9820	9820	9820	0
177	20250513	171800	1953505180	9820	9820	9820	9820	0
178	20250513	171700	1953505180	9820	9820	9820	9820	0
179	20250513	171600	1953505180	9820	9820	9820	9820	0
180	20250513	171500	1953505180	9820	9820	9820	9820	0
181	20250513	171400	1953505180	9820	9820	9820	9820	0
182	20250513	171300	1953505180	9820	9820	9820	9820	490
183	20250513	171200	1953505180	9820	9820	9820	9820	0
184	20250513	171100	1953505180	9820	9820	9820	9820	0
185	20250513	171000	1953505180	9820	9820	9820	9820	0
186	20250513	170900	1953505180	9820	9820	9820	9820	0
187	20250513	170800	1953505180	9820	9820	9820	9820	0
188	20250513	170700	1953505180	9820	9820	9820	9820	0
189	20250513	170600	1953505180	9820	9820	9820	9820	0
190	20250513	170500	1953505180	9820	9820	9820	9820	0
191	20250513	170400	1953505180	9820	9820	9820	9820	0
192	20250513	170300	1953505180	9820	9820	9820	9820	0
193	20250513	170200	1953505180	9820	9820	9820	9820	0
194	20250513	170100	1953505180	9820	9820	9820	9820	0
195	20250513	170000	1953505180	9820	9820	9820	9820	0
196	20250513	165900	1953505180	9820	9820	9820	9820	0
197	20250513	165800	1953505180	9820	9820	9820	9820	0
198	20250513	165700	1953505180	9820	9820	9820	9820	0
199	20250513	165600	1953505180	9820	9820	9820	9820	0
200	20250513	165500	1953505180	9820	9820	9820	9820	0
201	20250513	165400	1953505180	9820	9820	9820	9820	0
202	20250513	165300	1953505180	9820	9820	9820	9820	0
203	20250513	165200	1953505180	9820	9820	9820	9820	0
204	20250513	165100	1953505180	9820	9820	9820	9820	0
205	20250513	165000	1953505180	9820	9820	9820	9820	0
206	20250513	164900	1953505180	9820	9820	9820	9820	0
207	20250513	164800	1953505180	9820	9820	9820	9820	0
208	20250513	164700	1953505180	9820	9820	9820	9820	0
209	20250513	164600	1953505180	9820	9820	9820	9820	0
210	20250513	164500	1953505180	9820	9820	9820	9820	0
211	20250513	164400	1953505180	9820	9820	9820	9820	0
212	20250513	164300	1953505180	9820	9820	9820	9820	490
213	20250513	164200	1953505180	9820	9820	9820	9820	0
214	20250513	164100	1953505180	9820	9820	9820	9820	0
215	20250513	164000	1953505180	9820	9820	9820	9820	0
216	20250513	163900	1953505180	9820	9820	9820	9820	0
217	20250513	163800	1953505180	9820	9820	9820	9820	0
218	20250513	163700	1953505180	9820	9820	9820	9820	0
219	20250513	163600	1953505180	9820	9820	9820	9820	0
220	20250513	163500	1953505180	9820	9820	9820	9820	0
221	20250513	163400	1953505180	9820	9820	9820	9820	0
222	20250513	163300	1953505180	9820	9820	9820	9820	0
223	20250513	163200	1953505180	9820	9820	9820	9820	0
224	20250513	163100	1953505180	9820	9820	9820	9820	0
225	20250513	163000	1953505180	9820	9820	9820	9820	0
226	20250513	162900	1953505180	9820	9820	9820	9820	0
227	20250513	162800	1953505180	9820	9820	9820	9820	0
228	20250513	162700	1953505180	9820	9820	9820	9820	0
229	20250513	162600	1953505180	9820	9820	9820	9820	0
230	20250513	162500	1953505180	9820	9820	9820	9820	0
231	20250513	162400	1953505180	9820	9820	9820	9820	0
232	20250513	162300	1953505180	9820	9820	9820	9820	0
233	20250513	162200	1953505180	9820	9820	9820	9820	0
234	20250513	162100	1953505180	9820	9820	9820	9820	0
235	20250513	162000	1953505180	9820	9820	9820	9820	0
236	20250513	161900	1953505180	9820	9820	9820	9820	0
237	20250513	161800	1953505180	9820	9820	9820	9820	0
238	20250513	161700	1953505180	9820	9820	9820	9820	0
239	20250513	161600	1953505180	9820	9820	9820	9820	0
240	20250513	161500	1953505180	9820	9820	9820	9820	0
241	20250513	161400	1953505180	9820	9820	9820	9820	0
242	20250513	161300	1953505180	9820	9820	9820	9820	490
243	20250513	161200	1953505180	9820	9820	9820	9820	0
244	20250513	161100	1953505180	9820	9820	9820	9820	0
245	20250513	161000	1953505180	9820	9820	9820	9820	0
246	20250513	160900	1953505180	9820	9820	9820	9820	0
247	20250513	160800	1953505180	9820	9820	9820	9820	0
248	20250513	160700	1953505180	9820	9820	9820	9820	0
249	20250513	160600	1953505180	9820	9820	9820	9820	0
250	20250513	160500	1953505180	9820	9820	9820	9820	0
251	20250513	160400	1953505180	9820	9820	9820	9820	0
252	20250513	160300	1953505180	9820	9820	9820	9820	0
253	20250513	160200	1953505180	9820	9820	9820	9820	0
254	20250513	160100	1953505180	9820	9820	9820	9820	0
255	20250513	160000	1953505180	9820	9820	9820	9820	0
256	20250513	155900	1953505180	9820	9820	9820	9820	0
257	20250513	155800	1953505180	9820	9820	9820	9820	0
258	20250513	155700	1953505180	9820	9820	9820	9820	0
259	20250513	155600	1953505180	9820	9820	9820	9820	0
260	20250513	155500	1953505180	9820	9820	9820	9820	0
261	20250513	155400	1953505180	9820	9820	9820	9820	0
262	20250513	155300	1953505180	9820	9820	9820	9820	0
263	20250513	155200	1953505180	9820	9820	9820	9820	0
264	20250513	155100	1953505180	9820	9820	9820	9820	0
265	20250513	155000	1953505180	9820	9820	9820	9820	0
266	20250513	154900	1953505180	9820	9820	9820	9820	0
267	20250513	154800	1953505180	9820	9820	9820	9820	0
268	20250513	154700	1953505180	9820	9820	9820	9820	0
269	20250513	154600	1953505180	9820	9820	9820	9820	0
270	20250513	154500	1953505180	9820	9820	9820	9820	0
271	20250513	154400	1953505180	9820	9820	9820	9820	0
272	20250513	154300	1953505180	9820	9820	9820	9820	490
273	20250513	154200	1953505180	9820	9820	9820	9820	0
274	20250513	154100	1953505180	9820	9820	9820	9820	0
275	20250513	154000	1953505180	9820	9820	9820	9820	0
276	20250513	153900	1953505180	9820	9820	9820	9820	0
277	20250513	153800	1953505180	9820	9820	9820	9820	0
278	20250513	153700	1953505180	9820	9820	9820	9820	0
279	20250513	153600	1953505180	9820	9820	9820	9820	0
280	20250513	153500	1953505180	9820	9820	9820	9820	0
281	20250513	153400	1953505180	9820	9820	9820	9820	0
282	20250513	153300	1953505180	9820	9820	9820	9820	0
283	20250513	153200	1953505180	9820	9820	9820	9820	0
284	20250513	153100	1953505180	9820	9820	9820	9820	0
285	20250513	153000	1953505180	9820	9820	9820	9820	490
286	20250513	152900	1948693380	9800	9800	9800	9800	0
287	20250513	152800	1948693380	9800	9800	9800	9800	0
288	20250513	152700	1948693380	9800	9800	9800	9800	0
289	20250513	152600	1948693380	9800	9800	9800	9800	0
290	20250513	152500	1948693380	9800	9800	9800	9800	0
291	20250513	152400	1948693380	9800	9800	9800	9800	0
292	20250513	152300	1948693380	9800	9800	9800	9800	0
293	20250513	152200	1948693380	9800	9800	9800	9800	0
294	20250513	152100	1948693380	9800	9800	9800	9800	0
295	20250513	152000	1948693380	9800	9800	9800	9800	0
296	20250513	151900	1948693380	9800	9850	9850	9800	35
297	20250513	151800	1948349380	9790	9790	9790	9790	0
298	20250513	151700	1948349380	9790	9790	9790	9790	1
299	20250513	151600	1948339590	9810	9790	9810	9780	1986
300	20250513	151500	1928866730	9790	9800	9800	9790	638
301	20250513	151400	1922615970	9800	9800	9800	9800	0
302	20250513	151300	1922615970	9800	9800	9800	9800	3
303	20250513	151200	1922586570	9800	9810	9810	9800	334
304	20250513	151100	1919310700	9810	9810	9810	9810	0
305	20250513	151000	1919310700	9810	9810	9810	9810	0
306	20250513	150900	1919310700	9810	9810	9810	9810	1
307	20250513	150800	1919300890	9810	9810	9810	9810	0
308	20250513	150700	1919300890	9810	9810	9810	9810	0
309	20250513	150600	1919300890	9810	9810	9810	9810	0
310	20250513	150500	1919300890	9810	9840	9840	9810	1116
311	20250513	150400	1908322290	9870	9870	9870	9870	15
312	20250513	150300	1908174240	9880	9830	9880	9830	1000
313	20250513	150200	1898314940	9800	9790	9800	9790	163
314	20250513	150100	1896717720	9780	9780	9780	9780	0
315	20250513	150000	1896717720	9780	9780	9780	9780	6
316	20250513	145900	1896659040	9790	9780	9800	9770	604
317	20250513	145800	1890755750	9780	9840	9840	9770	2579
318	20250513	145700	1865500970	9840	9840	9840	9840	92
319	20250513	145600	1864595690	9840	9840	9840	9840	0
320	20250513	145500	1864595690	9840	9840	9840	9840	18
321	20250513	145400	1864418570	9840	9840	9840	9840	0
322	20250513	145300	1864418570	9840	9840	9840	9840	0
323	20250513	145200	1864418570	9840	9840	9840	9840	1
324	20250513	145100	1864408730	9830	9830	9830	9830	427
325	20250513	145000	1860211320	9830	9810	9830	9810	931
326	20250513	144900	1851059700	9820	9810	9820	9810	4
327	20250513	144800	1851020430	9810	9810	9810	9810	0
328	20250513	144700	1851020430	9810	9810	9810	9810	0
329	20250513	144600	1851020430	9810	9810	9810	9810	0
330	20250513	144500	1851020430	9810	9810	9810	9810	1
331	20250513	144400	1851010620	9810	9810	9810	9810	1
332	20250513	144300	1851000810	9810	9810	9810	9810	0
333	20250513	144200	1851000810	9810	9810	9810	9810	40
334	20250513	144100	1850608410	9810	9810	9810	9810	0
335	20250513	144000	1850608410	9810	9810	9830	9810	4
336	20250513	143900	1850569130	9830	9810	9830	9810	16
337	20250513	143800	1850411910	9830	9820	9830	9820	517
338	20250513	143700	1845334580	9810	9810	9810	9810	31
339	20250513	143600	1845030470	9810	9810	9810	9810	1
340	20250513	143500	1845020660	9800	9810	9810	9800	500
341	20250513	143400	1840120250	9810	9810	9810	9810	0
342	20250513	143300	1840120250	9810	9810	9810	9810	11
343	20250513	143200	1840012340	9800	9800	9800	9800	1
344	20250513	143100	1840002540	9810	9810	9810	9800	16
345	20250513	143000	1839845590	9800	9800	9800	9800	1
346	20250513	142900	1839835790	9810	9810	9810	9810	72
347	20250513	142800	1839129470	9790	9790	9790	9790	0
348	20250513	142700	1839129470	9790	9790	9790	9790	1
349	20250513	142600	1839119680	9820	9810	9820	9810	4
350	20250513	142500	1839080410	9820	9820	9820	9820	0
351	20250513	142400	1839080410	9820	9820	9820	9820	0
352	20250513	142300	1839080410	9820	9820	9820	9820	0
353	20250513	142200	1839080410	9820	9810	9820	9805	15
354	20250513	142100	1838933175	9810	9810	9810	9810	0
355	20250513	142000	1838933175	9810	9830	9830	9810	649
356	20250513	141900	1832566465	9810	9810	9810	9810	1
357	20250513	141800	1832556655	9810	9810	9810	9810	0
358	20250513	141700	1832556655	9810	9810	9810	9810	1
359	20250513	141600	1832546845	9810	9830	9830	9810	126
360	20250513	141500	1831310325	9810	9810	9810	9810	100
361	20250513	141400	1830329325	9830	9815	9830	9810	658
362	20250513	141300	1823874270	9810	9810	9810	9810	0
363	20250513	141200	1823874270	9810	9810	9810	9800	1562
364	20250513	141100	1808551890	9810	9820	9820	9810	265
365	20250513	141000	1805952140	9820	9820	9820	9820	102
366	20250513	140900	1804950500	9810	9810	9810	9810	13
367	20250513	140800	1804822970	9800	9770	9810	9770	201
368	20250513	140700	1802854040	9760	9790	9800	9760	597
369	20250513	140600	1797021860	9780	9780	9780	9780	45
370	20250513	140500	1796581760	9780	9780	9780	9780	59
371	20250513	140400	1796004740	9770	9770	9770	9770	250
372	20250513	140300	1793562240	9770	9770	9790	9770	55
373	20250513	140200	1793024870	9770	9770	9770	9770	0
374	20250513	140100	1793024870	9770	9770	9770	9770	0
375	20250513	140000	1793024870	9770	9770	9770	9770	0
376	20250513	135900	1793024870	9770	9770	9770	9770	10
377	20250513	135800	1792927170	9800	9800	9800	9800	0
378	20250513	135700	1792927170	9800	9760	9800	9760	43
379	20250513	135600	1792506620	9750	9760	9760	9750	86
380	20250513	135500	1791667270	9760	9760	9760	9760	0
381	20250513	135400	1791667270	9760	9780	9780	9760	627
382	20250513	135300	1785547090	9770	9780	9780	9770	120
383	20250513	135200	1784374580	9780	9780	9790	9780	40
384	20250513	135100	1783983250	9800	9770	9800	9770	56
385	20250513	135000	1783435660	9790	9790	9790	9790	5
386	20250513	134900	1783386710	9790	9790	9790	9760	1051
387	20250513	134800	1773121940	9790	9790	9790	9790	31
388	20250513	134700	1772818450	9790	9790	9790	9790	97
389	20250513	134600	1771868820	9790	9800	9800	9790	103
390	20250513	134500	1770860420	9800	9790	9800	9790	10
391	20250513	134400	1770762430	9800	9790	9800	9790	8
392	20250513	134300	1770684060	9790	9790	9790	9790	5
393	20250513	134200	1770635110	9790	9770	9790	9770	937
394	20250513	134100	1761472340	9780	9770	9790	9770	236
395	20250513	134000	1759163130	9790	9770	9790	9770	682
396	20250513	133900	1752497980	9770	9770	9770	9770	8
397	20250513	133800	1752419820	9770	9770	9770	9770	349
398	20250513	133700	1749010090	9780	9780	9780	9780	57
399	20250513	133600	1748452630	9780	9820	9820	9780	3023
400	20250513	133500	1718829450	9820	9830	9830	9820	3120
401	20250513	133400	1688177020	9830	9830	9830	9830	0
402	20250513	133300	1688177020	9830	9830	9830	9830	1
403	20250513	133200	1688167190	9840	9840	9840	9840	3
404	20250513	133100	1688137670	9830	9830	9830	9830	0
405	20250513	133000	1688137670	9830	9830	9830	9830	0
406	20250513	132900	1688137670	9830	9840	9840	9830	1122
407	20250513	132800	1677097200	9850	9850	9850	9850	10
408	20250513	132700	1676998700	9850	9850	9850	9850	50
409	20250513	132600	1676506200	9860	9860	9860	9860	50
410	20250513	132500	1676013200	9830	9850	9850	9830	94
411	20250513	132400	1675087380	9850	9850	9850	9850	10
412	20250513	132300	1674988880	9850	9850	9850	9850	0
413	20250513	132200	1674988880	9850	9850	9850	9850	10
414	20250513	132100	1674890380	9850	9850	9850	9840	44
415	20250513	132000	1674456990	9830	9830	9830	9830	0
416	20250513	131900	1674456990	9830	9830	9830	9830	100
417	20250513	131800	1673473990	9840	9840	9840	9840	125
418	20250513	131700	1672243990	9860	9860	9860	9860	0
419	20250513	131600	1672243990	9860	9860	9860	9860	51
420	20250513	131500	1671741130	9850	9850	9850	9850	53
421	20250513	131400	1671219080	9850	9870	9870	9850	60
422	20250513	131300	1670627680	9880	9880	9880	9880	0
423	20250513	131200	1670627680	9880	9880	9880	9880	2
424	20250513	131100	1670607920	9880	9850	9880	9850	633
425	20250513	131000	1664366310	9850	9850	9850	9840	52
426	20250513	130900	1663854150	9850	9850	9850	9850	279
427	20250513	130800	1661106000	9860	9860	9860	9860	5
428	20250513	130700	1661056700	9860	9850	9860	9850	9
429	20250513	130600	1660967970	9850	9870	9870	9850	1382
430	20250513	130500	1647344350	9870	9870	9870	9870	377
431	20250513	130400	1643623360	9870	9870	9870	9870	0
432	20250513	130300	1643623360	9870	9870	9870	9860	92
433	20250513	130200	1642715330	9870	9870	9870	9870	18
434	20250513	130100	1642537670	9860	9870	9870	9860	260
435	20250513	130000	1639971480	9870	9870	9870	9870	0
436	20250513	125900	1639971480	9870	9870	9870	9870	0
437	20250513	125800	1639971480	9870	9910	9910	9870	802
438	20250513	125700	1632043820	9910	9910	9910	9900	66
439	20250513	125600	1631389770	9930	9930	9930	9930	200
440	20250513	125500	1629403770	9910	9910	9910	9910	101
441	20250513	125400	1628402860	9900	9900	9900	9900	0
442	20250513	125300	1628402860	9900	9900	9900	9900	0
443	20250513	125200	1628402860	9900	9900	9900	9900	292
444	20250513	125100	1625512060	9920	9920	9920	9920	10
445	20250513	125000	1625412860	9920	9920	9920	9920	1
446	20250513	124900	1625402940	9920	9920	9920	9910	1095
447	20250513	124800	1614549980	9920	9920	9920	9920	103
448	20250513	124700	1613528220	9920	9920	9920	9920	12
449	20250513	124600	1613409180	9920	9920	9920	9920	1
450	20250513	124500	1613399260	9940	9940	9940	9940	80
451	20250513	124400	1612604060	9930	9930	9930	9930	1
452	20250513	124300	1612594130	9940	9940	9940	9940	0
453	20250513	124200	1612594130	9940	9920	9940	9910	415
454	20250513	124100	1608478610	9930	9930	9930	9930	8
455	20250513	124000	1608399170	9920	9920	9920	9920	122
456	20250513	123900	1607188930	9920	9920	9920	9920	1
457	20250513	123800	1607179010	9930	9930	9930	9930	0
458	20250513	123700	1607179010	9930	9930	9930	9930	0
459	20250513	123600	1607179010	9930	9930	9930	9930	10
460	20250513	123500	1607079710	9930	9930	9930	9930	105
461	20250513	123400	1606037060	9930	9930	9930	9930	1
462	20250513	123300	1606027130	9940	9940	9940	9940	47
463	20250513	123200	1605559950	9940	9940	9940	9940	0
464	20250513	123100	1605559950	9940	9940	9940	9940	76
465	20250513	123000	1604804510	9930	9950	9950	9930	330
466	20250513	122900	1601524690	9960	9960	9960	9960	0
467	20250513	122800	1601524690	9960	9940	9960	9940	100
468	20250513	122700	1600529760	9960	9950	9960	9950	27
469	20250513	122600	1600260850	9960	9960	9960	9960	0
470	20250513	122500	1600260850	9960	9960	9960	9960	0
471	20250513	122400	1600260850	9960	9960	9960	9960	0
472	20250513	122300	1600260850	9960	9960	9960	9960	0
473	20250513	122200	1600260850	9960	9930	9970	9930	95
474	20250513	122100	1599315370	9930	9930	9930	9930	0
475	20250513	122000	1599315370	9930	9930	9930	9930	16
476	20250513	121900	1599156490	9940	9940	9940	9940	2
477	20250513	121800	1599136610	9930	9940	9940	9930	44
478	20250513	121700	1598699450	9930	9930	9930	9930	0
479	20250513	121600	1598699450	9930	9920	9930	9920	3
480	20250513	121500	1598669670	9920	9920	9920	9920	9
481	20250513	121400	1598580390	9950	9930	9950	9920	1003
482	20250513	121300	1588625520	9940	9940	9940	9940	242
483	20250513	121200	1586220040	9940	9940	9940	9940	200
484	20250513	121100	1584232040	9940	9960	9960	9940	238
485	20250513	121000	1581863600	9960	9960	9960	9960	3
486	20250513	120900	1581833720	9970	9970	9970	9970	50
487	20250513	120800	1581335220	9970	9960	9970	9960	184
488	20250513	120700	1579502530	9960	9970	9970	9960	258
489	20250513	120600	1576931380	9970	9970	9970	9970	10
490	20250513	120500	1576831680	9980	9970	9980	9970	17
491	20250513	120400	1576662030	9970	9970	9970	9970	1
492	20250513	120300	1576652060	9970	9970	9970	9970	142
493	20250513	120200	1575236320	9970	9970	9970	9970	4
494	20250513	120100	1575196440	9970	9980	9980	9970	113
495	20250513	120000	1574068720	9990	9990	9990	9990	1
496	20250513	115900	1574058730	9990	9990	9990	9990	3
497	20250513	115800	1574028760	9990	9990	9990	9990	1
498	20250513	115700	1574018770	9990	9990	9990	9990	1
499	20250513	115600	1574008780	9980	9980	9980	9980	0
500	20250513	115500	1574008780	9980	9990	10000	9980	1086
501	20250513	115400	1563168010	9990	9970	9990	9970	1384
502	20250513	115300	1549356670	9980	9980	9980	9980	0
503	20250513	115200	1549356670	9980	9990	9990	9970	185
504	20250513	115100	1547509520	9980	9980	9980	9980	49
505	20250513	115000	1547020500	9980	9980	9980	9980	2
506	20250513	114900	1547000540	10000	10000	10000	9990	390
507	20250513	114800	1543101850	10000	10020	10020	10000	4153
508	20250513	114700	1501538890	10030	10040	10060	10030	1361
509	20250513	114600	1487884890	10050	10060	10060	10040	2098
510	20250513	114500	1466801340	10070	10090	10100	10070	761
511	20250513	114400	1459129420	10090	10100	10100	10080	685
512	20250513	114300	1452217840	10090	10100	10100	10090	2
513	20250513	114200	1452197650	10100	10090	10110	10090	679
514	20250513	114100	1445339560	10090	10090	10090	10090	153
515	20250513	114000	1443795790	10090	10090	10090	10090	2
516	20250513	113900	1443775610	10100	10080	10100	10080	3
517	20250513	113800	1443745350	10080	10100	10100	10080	125
518	20250513	113700	1442484460	10110	10100	10110	10090	130
519	20250513	113600	1441171450	10100	10080	10100	10080	351
520	20250513	113500	1437633350	10090	10070	10090	10060	1606
521	20250513	113400	1421457430	10060	10060	10060	10060	2
522	20250513	113300	1421437310	10080	10080	10080	10080	1
523	20250513	113200	1421427230	10060	10080	10080	10060	202
524	20250513	113100	1419395070	10090	10090	10090	10090	0
525	20250513	113000	1419395070	10090	10090	10090	10090	0
526	20250513	112900	1419395070	10090	10080	10090	10080	2
527	20250513	112800	1419374900	10060	10060	10060	10060	437
528	20250513	112700	1414978680	10040	10040	10040	10040	0
529	20250513	112600	1414978680	10040	10040	10040	10040	0
530	20250513	112500	1414978680	10040	10040	10040	10040	0
531	20250513	112400	1414978680	10040	10050	10050	10040	2
532	20250513	112300	1414958590	10060	10050	10060	10050	18
533	20250513	112200	1414777520	10040	10050	10060	10040	1740
534	20250513	112100	1397300540	10040	10040	10040	10040	64
535	20250513	112000	1396657980	10050	10060	10060	10050	532
536	20250513	111900	1391310400	10060	10100	10100	10060	813
537	20250513	111800	1383108210	10090	10090	10090	10080	383
538	20250513	111700	1379243960	10050	10030	10050	10030	1126
539	20250513	111600	1367939030	10020	10030	10030	10020	628
540	20250513	111500	1361646270	10030	10050	10050	10030	148
541	20250513	111400	1360161550	10040	10040	10040	10040	200
542	20250513	111300	1358153550	10020	10030	10040	10020	98
543	20250513	111200	1357170560	10030	10020	10040	10010	680
544	20250513	111100	1350357130	10020	10020	10020	10020	177
545	20250513	111000	1348583590	10020	10040	10040	10020	201
546	20250513	110900	1346569330	10040	10060	10060	10040	29
547	20250513	110800	1346277960	10060	10100	10100	10060	267
548	20250513	110700	1343587910	10120	10100	10120	10060	5860
549	20250513	110600	1284599490	10100	10110	10110	10100	388
550	20250513	110500	1280676820	10100	10210	10210	10090	5533
551	20250513	110400	1224507280	10220	10210	10220	10210	218
552	20250513	110300	1222279420	10220	10180	10220	10180	536
553	20250513	110200	1216807670	10180	10180	10180	10180	203
554	20250513	110100	1214741130	10180	10170	10180	10170	52
555	20250513	110000	1214212280	10170	10170	10190	10170	420
556	20250513	105900	1209939600	10170	10180	10180	10170	220
557	20250513	105800	1207700700	10180	10160	10180	10160	86
558	20250513	105700	1206826030	10170	10170	10170	10170	1147
559	20250513	105600	1195161040	10180	10200	10200	10180	1044
560	20250513	105500	1184516150	10200	10210	10210	10200	223
561	20250513	105400	1182239430	10210	10230	10230	10210	718
562	20250513	105300	1174907920	10220	10200	10230	10200	954
563	20250513	105200	1165163510	10200	10210	10210	10200	397
564	20250513	105100	1161113670	10210	10210	10230	10210	1708
565	20250513	105000	1143665570	10200	10210	10210	10200	2129
566	20250513	104900	1121946970	10230	10180	10230	10150	4102
567	20250513	104800	1080131880	10140	10080	10200	10080	4661
568	20250513	104700	1032828150	10070	10050	10070	10050	130
569	20250513	104600	1031521050	10090	10030	10100	10030	1275
570	20250513	104500	1018653000	10090	10070	10090	10070	1528
571	20250513	104400	1003265730	10050	10050	10050	10050	510
572	20250513	104300	998140230	10050	10020	10050	10020	36
573	20250513	104200	997778935	10080	10050	10080	9980	141
574	20250513	104100	996364715	10080	10000	10080	10000	29
575	20250513	104000	996073545	10000	10000	10000	10000	0
576	20250513	103900	996073545	10000	10050	10050	10000	871
577	20250513	103800	987359485	10050	10040	10050	10040	45
578	20250513	103700	986907665	10050	10040	10090	10040	798
579	20250513	103600	978867845	10050	10050	10050	10050	0
580	20250513	103500	978867845	10050	10050	10050	10050	0
581	20250513	103400	978867845	10050	10050	10080	9990	443
582	20250513	103300	974421265	10050	9960	10050	9960	5326
583	20250513	103200	921051235	9950	9940	9950	9940	237
584	20250513	103100	918694155	9900	9900	9900	9900	100
585	20250513	103000	917704155	9920	9900	9920	9900	914
586	20250513	102900	908640455	9900	9900	9900	9900	0
587	20250513	102800	908640455	9900	9900	9900	9900	87
588	20250513	102700	907779155	9900	9880	9900	9880	273
589	20250513	102600	905079375	9880	9870	9880	9820	723
590	20250513	102500	897956655	9870	9870	9870	9870	102
591	20250513	102400	896949915	9870	9860	9870	9860	342
592	20250513	102300	893575275	9850	9850	9850	9850	0
593	20250513	102200	893575275	9850	9850	9850	9850	5
594	20250513	102100	893526025	9860	9840	9860	9840	22
595	20250513	102000	893309525	9860	9860	9860	9860	0
596	20250513	101900	893309525	9860	9860	9860	9860	0
597	20250513	101800	893309525	9860	9830	9860	9830	483
598	20250513	101700	888548865	9820	9820	9820	9820	55
599	20250513	101600	888008765	9830	9820	9830	9820	142
600	20250513	101500	886613895	9800	9800	9800	9800	500
601	20250513	101400	881713895	9800	9820	9820	9800	216
602	20250513	101300	879595835	9820	9820	9820	9820	0
603	20250513	101200	879595835	9820	9820	9820	9820	1
604	20250513	101100	879586015	9810	9810	9810	9810	265
605	20250513	101000	876986365	9850	9840	9850	9840	355
606	20250513	100900	873493055	9800	9820	9820	9800	3460
607	20250513	100800	839561275	9830	9830	9830	9830	49
608	20250513	100700	839079605	9830	9830	9830	9830	0
609	20250513	100600	839079605	9830	9830	9830	9830	0
610	20250513	100500	839079605	9830	9840	9840	9810	6893
611	20250513	100400	771376735	9890	9890	9890	9890	0
612	20250513	100300	771376735	9890	9890	9890	9890	1
613	20250513	100200	771366845	9840	9840	9840	9840	625
614	20250513	100100	765216845	9850	9910	9910	9850	1328
615	20250513	100000	752106905	9910	9910	9910	9890	242
616	20250513	095900	749709255	9910	9930	9940	9910	130
617	20250513	095800	748420075	9950	9940	9950	9940	4
618	20250513	095700	748380305	9940	9940	9940	9940	0
619	20250513	095600	748380305	9940	9920	9940	9920	100
620	20250513	095500	747387765	9890	9890	9890	9890	0
621	20250513	095400	747387765	9890	9890	9890	9890	0
622	20250513	095300	747387765	9890	9920	9920	9890	2024
623	20250513	095200	727370375	9890	9910	9920	9890	27
624	20250513	095100	727102675	9910	9920	9920	9910	76
625	20250513	095000	726349185	9920	9930	9930	9920	148
626	20250513	094900	724880025	9980	9980	9980	9980	5
627	20250513	094800	724830125	9980	9980	9980	9980	21
628	20250513	094700	724620545	9980	9980	9980	9980	5
629	20250513	094600	724570645	9960	9950	9960	9950	471
630	20250513	094500	719883915	9950	9950	9950	9950	0
631	20250513	094400	719883915	9950	9950	9950	9950	180
632	20250513	094300	718092915	9910	9950	9950	9910	1026
633	20250513	094200	707884615	9950	9920	9950	9850	912
634	20250513	094100	698892005	9920	9930	9970	9920	79
635	20250513	094000	698108045	9930	9930	9970	9930	40
636	20250513	093900	697709705	9930	9980	9980	9910	138
637	20250513	093800	696336655	9940	9950	9950	9940	575
638	20250513	093700	690619905	9960	9970	9970	9960	158
639	20250513	093600	689044905	10010	10010	10010	10010	0
640	20250513	093500	689044905	10010	9980	10010	9980	1500
641	20250513	093400	674029965	9965	9950	9970	9950	115
642	20250513	093300	672884420	9950	9980	10010	9950	192
643	20250513	093200	670970620	10000	10040	10040	10000	36
644	20250513	093100	670609900	10040	9990	10040	9970	3370
645	20250513	093000	636977130	10040	10010	10040	10010	135
646	20250513	092900	635625750	9980	10060	10090	9980	548
647	20250513	092800	630106360	10090	10100	10100	10070	913
648	20250513	092700	620887040	10100	9990	10100	9990	540
649	20250513	092600	615441010	10000	9980	10000	9980	1440
650	20250513	092500	601048670	9950	9930	9950	9930	264
651	20250513	092400	598424220	9910	9870	9910	9870	952
652	20250513	092300	589002950	9850	9850	9870	9850	151
653	20250513	092200	587515580	9840	9840	9840	9840	1
654	20250513	092100	587505740	9850	9860	9870	9850	171
655	20250513	092000	585820040	9870	9850	9870	9850	3
656	20250513	091900	585790470	9850	9830	9890	9830	1238
657	20250513	091800	573600750	9810	9820	9820	9800	2899
658	20250513	091700	545160670	9820	9820	9840	9820	715
659	20250513	091600	538133430	9840	9830	9840	9810	849
660	20250513	091500	529798000	9830	9860	9860	9830	237
661	20250513	091400	527464320	9860	9870	9880	9850	3118
662	20250513	091300	496696430	9870	9880	9990	9750	2313
663	20250513	091200	473841310	9890	9910	9920	9890	779
664	20250513	091100	466126490	9910	9970	9970	9900	3530
665	20250513	091000	431139190	9990	10080	10080	9980	4455
666	20250513	090900	386497560	10080	10180	10180	10060	3094
667	20250513	090800	355144590	10160	10150	10190	10080	2252
668	20250513	090700	332317630	10190	10150	10190	10110	2874
669	20250513	090600	303093890	10160	10130	10160	10110	2536
670	20250513	090500	277374950	10140	10110	10140	10110	1378
671	20250513	090400	263408660	10130	10000	10130	9980	7690
672	20250513	090300	185763580	10000	10040	10110	9990	3447
673	20250513	090200	151211560	10040	10000	10110	9990	2624
674	20250513	090100	124887970	9990	10100	10130	9990	4964
675	20250513	090000	75048790	10080	10100	10100	9990	7461