KissMeData/305090/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	205200	581789065	9150	9150	9150	9150	621
3	20250513	205100	581789065	9150	9150	9150	9150	0
4	20250513	205000	581789065	9150	9150	9150	9150	0
5	20250513	204900	581789065	9150	9150	9150	9150	0
6	20250513	204800	581789065	9150	9150	9150	9150	0
7	20250513	204700	581789065	9150	9150	9150	9150	0
8	20250513	204600	581789065	9150	9150	9150	9150	0
9	20250513	204500	581789065	9150	9150	9150	9150	0
10	20250513	204400	581789065	9150	9150	9150	9150	0
11	20250513	204300	581789065	9150	9150	9150	9150	0
12	20250513	204200	581789065	9150	9150	9150	9150	0
13	20250513	204100	581789065	9150	9150	9150	9150	0
14	20250513	204000	581789065	9150	9150	9150	9150	0
15	20250513	203900	581789065	9150	9150	9150	9150	0
16	20250513	203800	581789065	9150	9150	9150	9150	0
17	20250513	203700	581789065	9150	9150	9150	9150	0
18	20250513	203600	581789065	9150	9150	9150	9150	0
19	20250513	203500	581789065	9150	9150	9150	9150	0
20	20250513	203400	581789065	9150	9150	9150	9150	0
21	20250513	203300	581789065	9150	9150	9150	9150	0
22	20250513	203200	581789065	9150	9150	9150	9150	0
23	20250513	203100	581789065	9150	9150	9150	9150	0
24	20250513	203000	581789065	9150	9150	9150	9150	0
25	20250513	202900	581789065	9150	9150	9150	9150	0
26	20250513	202800	581789065	9150	9150	9150	9150	0
27	20250513	202700	581789065	9150	9150	9150	9150	0
28	20250513	202600	581789065	9150	9150	9150	9150	0
29	20250513	202500	581789065	9150	9150	9150	9150	0
30	20250513	202400	581789065	9150	9150	9150	9150	0
31	20250513	202300	581789065	9150	9150	9150	9150	0
32	20250513	202200	581789065	9150	9150	9150	9150	621
33	20250513	202100	581789065	9150	9150	9150	9150	0
34	20250513	202000	581789065	9150	9150	9150	9150	0
35	20250513	201900	581789065	9150	9150	9150	9150	0
36	20250513	201800	581789065	9150	9150	9150	9150	0
37	20250513	201700	581789065	9150	9150	9150	9150	0
38	20250513	201600	581789065	9150	9150	9150	9150	0
39	20250513	201500	581789065	9150	9150	9150	9150	0
40	20250513	201400	581789065	9150	9150	9150	9150	0
41	20250513	201300	581789065	9150	9150	9150	9150	0
42	20250513	201200	581789065	9150	9150	9150	9150	0
43	20250513	201100	581789065	9150	9150	9150	9150	0
44	20250513	201000	581789065	9150	9150	9150	9150	0
45	20250513	200900	581789065	9150	9150	9150	9150	0
46	20250513	200800	581789065	9150	9150	9150	9150	0
47	20250513	200700	581789065	9150	9150	9150	9150	0
48	20250513	200600	581789065	9150	9150	9150	9150	0
49	20250513	200500	581789065	9150	9150	9150	9150	0
50	20250513	200400	581789065	9150	9150	9150	9150	0
51	20250513	200300	581789065	9150	9150	9150	9150	0
52	20250513	200200	581789065	9150	9150	9150	9150	0
53	20250513	200100	581789065	9150	9150	9150	9150	0
54	20250513	200000	581789065	9150	9150	9150	9150	0
55	20250513	195900	581789065	9150	9150	9150	9150	0
56	20250513	195800	581789065	9150	9150	9150	9150	0
57	20250513	195700	581789065	9150	9150	9150	9150	0
58	20250513	195600	581789065	9150	9150	9150	9150	0
59	20250513	195500	581789065	9150	9150	9150	9150	0
60	20250513	195400	581789065	9150	9150	9150	9150	0
61	20250513	195300	581789065	9150	9150	9150	9150	0
62	20250513	195200	581789065	9150	9150	9150	9150	621
63	20250513	195100	581789065	9150	9150	9150	9150	0
64	20250513	195000	581789065	9150	9150	9150	9150	0
65	20250513	194900	581789065	9150	9150	9150	9150	0
66	20250513	194800	581789065	9150	9150	9150	9150	0
67	20250513	194700	581789065	9150	9150	9150	9150	0
68	20250513	194600	581789065	9150	9150	9150	9150	0
69	20250513	194500	581789065	9150	9150	9150	9150	0
70	20250513	194400	581789065	9150	9150	9150	9150	0
71	20250513	194300	581789065	9150	9150	9150	9150	0
72	20250513	194200	581789065	9150	9150	9150	9150	0
73	20250513	194100	581789065	9150	9150	9150	9150	0
74	20250513	194000	581789065	9150	9150	9150	9150	0
75	20250513	193900	581789065	9150	9150	9150	9150	0
76	20250513	193800	581789065	9150	9150	9150	9150	0
77	20250513	193700	581789065	9150	9150	9150	9150	0
78	20250513	193600	581789065	9150	9150	9150	9150	0
79	20250513	193500	581789065	9150	9150	9150	9150	0
80	20250513	193400	581789065	9150	9150	9150	9150	0
81	20250513	193300	581789065	9150	9150	9150	9150	0
82	20250513	193200	581789065	9150	9150	9150	9150	0
83	20250513	193100	581789065	9150	9150	9150	9150	0
84	20250513	193000	581789065	9150	9150	9150	9150	0
85	20250513	192900	581789065	9150	9150	9150	9150	0
86	20250513	192800	581789065	9150	9150	9150	9150	0
87	20250513	192700	581789065	9150	9150	9150	9150	0
88	20250513	192600	581789065	9150	9150	9150	9150	0
89	20250513	192500	581789065	9150	9150	9150	9150	0
90	20250513	192400	581789065	9150	9150	9150	9150	0
91	20250513	192300	581789065	9150	9150	9150	9150	0
92	20250513	192200	581789065	9150	9150	9150	9150	621
93	20250513	192100	581789065	9150	9150	9150	9150	0
94	20250513	192000	581789065	9150	9150	9150	9150	0
95	20250513	191900	581789065	9150	9150	9150	9150	0
96	20250513	191800	581789065	9150	9150	9150	9150	0
97	20250513	191700	581789065	9150	9150	9150	9150	0
98	20250513	191600	581789065	9150	9150	9150	9150	0
99	20250513	191500	581789065	9150	9150	9150	9150	0
100	20250513	191400	581789065	9150	9150	9150	9150	0
101	20250513	191300	581789065	9150	9150	9150	9150	0
102	20250513	191200	581789065	9150	9150	9150	9150	0
103	20250513	191100	581789065	9150	9150	9150	9150	0
104	20250513	191000	581789065	9150	9150	9150	9150	0
105	20250513	190900	581789065	9150	9150	9150	9150	0
106	20250513	190800	581789065	9150	9150	9150	9150	0
107	20250513	190700	581789065	9150	9150	9150	9150	0
108	20250513	190600	581789065	9150	9150	9150	9150	0
109	20250513	190500	581789065	9150	9150	9150	9150	0
110	20250513	190400	581789065	9150	9150	9150	9150	0
111	20250513	190300	581789065	9150	9150	9150	9150	0
112	20250513	190200	581789065	9150	9150	9150	9150	0
113	20250513	190100	581789065	9150	9150	9150	9150	0
114	20250513	190000	581789065	9150	9150	9150	9150	0
115	20250513	185900	581789065	9150	9150	9150	9150	0
116	20250513	185800	581789065	9150	9150	9150	9150	0
117	20250513	185700	581789065	9150	9150	9150	9150	0
118	20250513	185600	581789065	9150	9150	9150	9150	0
119	20250513	185500	581789065	9150	9150	9150	9150	0
120	20250513	185400	581789065	9150	9150	9150	9150	0
121	20250513	185300	581789065	9150	9150	9150	9150	0
122	20250513	185200	581789065	9150	9150	9150	9150	621
123	20250513	185100	581789065	9150	9150	9150	9150	0
124	20250513	185000	581789065	9150	9150	9150	9150	0
125	20250513	184900	581789065	9150	9150	9150	9150	0
126	20250513	184800	581789065	9150	9150	9150	9150	0
127	20250513	184700	581789065	9150	9150	9150	9150	0
128	20250513	184600	581789065	9150	9150	9150	9150	0
129	20250513	184500	581789065	9150	9150	9150	9150	0
130	20250513	184400	581789065	9150	9150	9150	9150	0
131	20250513	184300	581789065	9150	9150	9150	9150	0
132	20250513	184200	581789065	9150	9150	9150	9150	0
133	20250513	184100	581789065	9150	9150	9150	9150	0
134	20250513	184000	581789065	9150	9150	9150	9150	0
135	20250513	183900	581789065	9150	9150	9150	9150	0
136	20250513	183800	581789065	9150	9150	9150	9150	0
137	20250513	183700	581789065	9150	9150	9150	9150	0
138	20250513	183600	581789065	9150	9150	9150	9150	0
139	20250513	183500	581789065	9150	9150	9150	9150	0
140	20250513	183400	581789065	9150	9150	9150	9150	0
141	20250513	183300	581789065	9150	9150	9150	9150	0
142	20250513	183200	581789065	9150	9150	9150	9150	0
143	20250513	183100	581789065	9150	9150	9150	9150	0
144	20250513	183000	581789065	9150	9150	9150	9150	0
145	20250513	182900	581789065	9150	9150	9150	9150	0
146	20250513	182800	581789065	9150	9150	9150	9150	0
147	20250513	182700	581789065	9150	9150	9150	9150	0
148	20250513	182600	581789065	9150	9150	9150	9150	0
149	20250513	182500	581789065	9150	9150	9150	9150	0
150	20250513	182400	581789065	9150	9150	9150	9150	0
151	20250513	182300	581789065	9150	9150	9150	9150	0
152	20250513	182200	581789065	9150	9150	9150	9150	621
153	20250513	182100	581789065	9150	9150	9150	9150	0
154	20250513	182000	581789065	9150	9150	9150	9150	0
155	20250513	181900	581789065	9150	9150	9150	9150	0
156	20250513	181800	581789065	9150	9150	9150	9150	0
157	20250513	181700	581789065	9150	9150	9150	9150	0
158	20250513	181600	581789065	9150	9150	9150	9150	0
159	20250513	181500	581789065	9150	9150	9150	9150	0
160	20250513	181400	581789065	9150	9150	9150	9150	0
161	20250513	181300	581789065	9150	9150	9150	9150	0
162	20250513	181200	581789065	9150	9150	9150	9150	0
163	20250513	181100	581789065	9150	9150	9150	9150	0
164	20250513	181000	581789065	9150	9150	9150	9150	0
165	20250513	180900	581789065	9150	9150	9150	9150	0
166	20250513	180800	581789065	9150	9150	9150	9150	0
167	20250513	180700	581789065	9150	9150	9150	9150	0
168	20250513	180600	581789065	9150	9150	9150	9150	0
169	20250513	180500	581789065	9150	9150	9150	9150	0
170	20250513	180400	581789065	9150	9150	9150	9150	0
171	20250513	180300	581789065	9150	9150	9150	9150	0
172	20250513	180200	581789065	9150	9150	9150	9150	0
173	20250513	180100	581789065	9150	9150	9150	9150	0
174	20250513	180000	581789065	9150	9150	9150	9150	0
175	20250513	175900	581789065	9150	9150	9150	9150	0
176	20250513	175800	581789065	9150	9150	9150	9150	0
177	20250513	175700	581789065	9150	9150	9150	9150	0
178	20250513	175600	581789065	9150	9150	9150	9150	0
179	20250513	175500	581789065	9150	9150	9150	9150	0
180	20250513	175400	581789065	9150	9150	9150	9150	0
181	20250513	175300	581789065	9150	9150	9150	9150	0
182	20250513	175200	581789065	9150	9150	9150	9150	621
183	20250513	175100	581789065	9150	9150	9150	9150	0
184	20250513	175000	581789065	9150	9150	9150	9150	0
185	20250513	174900	581789065	9150	9150	9150	9150	0
186	20250513	174800	581789065	9150	9150	9150	9150	0
187	20250513	174700	581789065	9150	9150	9150	9150	0
188	20250513	174600	581789065	9150	9150	9150	9150	0
189	20250513	174500	581789065	9150	9150	9150	9150	0
190	20250513	174400	581789065	9150	9150	9150	9150	0
191	20250513	174300	581789065	9150	9150	9150	9150	0
192	20250513	174200	581789065	9150	9150	9150	9150	0
193	20250513	174100	581789065	9150	9150	9150	9150	0
194	20250513	174000	581789065	9150	9150	9150	9150	0
195	20250513	173900	581789065	9150	9150	9150	9150	0
196	20250513	173800	581789065	9150	9150	9150	9150	0
197	20250513	173700	581789065	9150	9150	9150	9150	0
198	20250513	173600	581789065	9150	9150	9150	9150	0
199	20250513	173500	581789065	9150	9150	9150	9150	0
200	20250513	173400	581789065	9150	9150	9150	9150	0
201	20250513	173300	581789065	9150	9150	9150	9150	0
202	20250513	173200	581789065	9150	9150	9150	9150	0
203	20250513	173100	581789065	9150	9150	9150	9150	0
204	20250513	173000	581789065	9150	9150	9150	9150	0
205	20250513	172900	581789065	9150	9150	9150	9150	0
206	20250513	172800	581789065	9150	9150	9150	9150	0
207	20250513	172700	581789065	9150	9150	9150	9150	0
208	20250513	172600	581789065	9150	9150	9150	9150	0
209	20250513	172500	581789065	9150	9150	9150	9150	0
210	20250513	172400	581789065	9150	9150	9150	9150	0
211	20250513	172300	581789065	9150	9150	9150	9150	0
212	20250513	172200	581789065	9150	9150	9150	9150	621
213	20250513	172100	581789065	9150	9150	9150	9150	0
214	20250513	172000	581789065	9150	9150	9150	9150	0
215	20250513	171900	581789065	9150	9150	9150	9150	0
216	20250513	171800	581789065	9150	9150	9150	9150	0
217	20250513	171700	581789065	9150	9150	9150	9150	0
218	20250513	171600	581789065	9150	9150	9150	9150	0
219	20250513	171500	581789065	9150	9150	9150	9150	0
220	20250513	171400	581789065	9150	9150	9150	9150	0
221	20250513	171300	581789065	9150	9150	9150	9150	0
222	20250513	171200	581789065	9150	9150	9150	9150	0
223	20250513	171100	581789065	9150	9150	9150	9150	0
224	20250513	171000	581789065	9150	9150	9150	9150	0
225	20250513	170900	581789065	9150	9150	9150	9150	0
226	20250513	170800	581789065	9150	9150	9150	9150	0
227	20250513	170700	581789065	9150	9150	9150	9150	0
228	20250513	170600	581789065	9150	9150	9150	9150	0
229	20250513	170500	581789065	9150	9150	9150	9150	0
230	20250513	170400	581789065	9150	9150	9150	9150	0
231	20250513	170300	581789065	9150	9150	9150	9150	0
232	20250513	170200	581789065	9150	9150	9150	9150	0
233	20250513	170100	581789065	9150	9150	9150	9150	0
234	20250513	170000	581789065	9150	9150	9150	9150	0
235	20250513	165900	581789065	9150	9150	9150	9150	0
236	20250513	165800	581789065	9150	9150	9150	9150	0
237	20250513	165700	581789065	9150	9150	9150	9150	0
238	20250513	165600	581789065	9150	9150	9150	9150	0
239	20250513	165500	581789065	9150	9150	9150	9150	0
240	20250513	165400	581789065	9150	9150	9150	9150	0
241	20250513	165300	581789065	9150	9150	9150	9150	0
242	20250513	165200	581789065	9150	9150	9150	9150	621
243	20250513	165100	581789065	9150	9150	9150	9150	0
244	20250513	165000	581789065	9150	9150	9150	9150	0
245	20250513	164900	581789065	9150	9150	9150	9150	0
246	20250513	164800	581789065	9150	9150	9150	9150	0
247	20250513	164700	581789065	9150	9150	9150	9150	0
248	20250513	164600	581789065	9150	9150	9150	9150	0
249	20250513	164500	581789065	9150	9150	9150	9150	0
250	20250513	164400	581789065	9150	9150	9150	9150	0
251	20250513	164300	581789065	9150	9150	9150	9150	0
252	20250513	164200	581789065	9150	9150	9150	9150	0
253	20250513	164100	581789065	9150	9150	9150	9150	0
254	20250513	164000	581789065	9150	9150	9150	9150	0
255	20250513	163900	581789065	9150	9150	9150	9150	0
256	20250513	163800	581789065	9150	9150	9150	9150	0
257	20250513	163700	581789065	9150	9150	9150	9150	0
258	20250513	163600	581789065	9150	9150	9150	9150	0
259	20250513	163500	581789065	9150	9150	9150	9150	0
260	20250513	163400	581789065	9150	9150	9150	9150	0
261	20250513	163300	581789065	9150	9150	9150	9150	0
262	20250513	163200	581789065	9150	9150	9150	9150	0
263	20250513	163100	581789065	9150	9150	9150	9150	0
264	20250513	163000	581789065	9150	9150	9150	9150	0
265	20250513	162900	581789065	9150	9150	9150	9150	0
266	20250513	162800	581789065	9150	9150	9150	9150	0
267	20250513	162700	581789065	9150	9150	9150	9150	0
268	20250513	162600	581789065	9150	9150	9150	9150	0
269	20250513	162500	581789065	9150	9150	9150	9150	0
270	20250513	162400	581789065	9150	9150	9150	9150	0
271	20250513	162300	581789065	9150	9150	9150	9150	0
272	20250513	162200	581789065	9150	9150	9150	9150	621
273	20250513	162100	581789065	9150	9150	9150	9150	0
274	20250513	162000	581789065	9150	9150	9150	9150	0
275	20250513	161900	581789065	9150	9150	9150	9150	0
276	20250513	161800	581789065	9150	9150	9150	9150	0
277	20250513	161700	581789065	9150	9150	9150	9150	0
278	20250513	161600	581789065	9150	9150	9150	9150	0
279	20250513	161500	581789065	9150	9150	9150	9150	0
280	20250513	161400	581789065	9150	9150	9150	9150	0
281	20250513	161300	581789065	9150	9150	9150	9150	0
282	20250513	161200	581789065	9150	9150	9150	9150	0
283	20250513	161100	581789065	9150	9150	9150	9150	0
284	20250513	161000	581789065	9150	9150	9150	9150	0
285	20250513	160900	581789065	9150	9150	9150	9150	0
286	20250513	160800	581789065	9150	9150	9150	9150	0
287	20250513	160700	581789065	9150	9150	9150	9150	0
288	20250513	160600	581789065	9150	9150	9150	9150	0
289	20250513	160500	581789065	9150	9150	9150	9150	0
290	20250513	160400	581789065	9150	9150	9150	9150	0
291	20250513	160300	581789065	9150	9150	9150	9150	0
292	20250513	160200	581789065	9150	9150	9150	9150	0
293	20250513	160100	581789065	9150	9150	9150	9150	0
294	20250513	160000	581789065	9150	9150	9150	9150	0
295	20250513	155900	581789065	9150	9150	9150	9150	0
296	20250513	155800	581789065	9150	9150	9150	9150	0
297	20250513	155700	581789065	9150	9150	9150	9150	0
298	20250513	155600	581789065	9150	9150	9150	9150	0
299	20250513	155500	581789065	9150	9150	9150	9150	0
300	20250513	155400	581789065	9150	9150	9150	9150	0
301	20250513	155300	581789065	9150	9150	9150	9150	0
302	20250513	155200	581789065	9150	9150	9150	9150	621
303	20250513	155100	581789065	9150	9150	9150	9150	0
304	20250513	155000	581789065	9150	9150	9150	9150	0
305	20250513	154900	581789065	9150	9150	9150	9150	0
306	20250513	154800	581789065	9150	9150	9150	9150	0
307	20250513	154700	581789065	9150	9150	9150	9150	0
308	20250513	154600	581789065	9150	9150	9150	9150	0
309	20250513	154500	581789065	9150	9150	9150	9150	0
310	20250513	154400	581789065	9150	9150	9150	9150	0
311	20250513	154300	581789065	9150	9150	9150	9150	0
312	20250513	154200	581789065	9150	9150	9150	9150	0
313	20250513	154100	581789065	9150	9150	9150	9150	0
314	20250513	154000	581789065	9150	9150	9150	9150	0
315	20250513	153900	581789065	9150	9150	9150	9150	0
316	20250513	153800	581789065	9150	9150	9150	9150	0
317	20250513	153700	581789065	9150	9150	9150	9150	0
318	20250513	153600	581789065	9150	9150	9150	9150	0
319	20250513	153500	581789065	9150	9150	9150	9150	0
320	20250513	153400	581789065	9150	9150	9150	9150	0
321	20250513	153300	581789065	9150	9150	9150	9150	0
322	20250513	153200	581789065	9150	9150	9150	9150	0
323	20250513	153100	581789065	9150	9150	9150	9150	0
324	20250513	153000	581789065	9150	9150	9150	9150	621
325	20250513	152900	576106915	9080	9080	9080	9080	0
326	20250513	152800	576106915	9080	9080	9080	9080	0
327	20250513	152700	576106915	9080	9080	9080	9080	0
328	20250513	152600	576106915	9080	9080	9080	9080	0
329	20250513	152500	576106915	9080	9080	9080	9080	0
330	20250513	152400	576106915	9080	9080	9080	9080	0
331	20250513	152300	576106915	9080	9080	9080	9080	0
332	20250513	152200	576106915	9080	9080	9080	9080	0
333	20250513	152100	576106915	9080	9080	9080	9080	0
334	20250513	152000	576106915	9080	9080	9080	9080	0
335	20250513	151900	576106915	9080	9050	9080	9050	170
336	20250513	151800	574568165	9040	9040	9080	9040	89
337	20250513	151700	573763565	9080	9080	9080	9080	21
338	20250513	151600	573572885	9050	9050	9050	9050	0
339	20250513	151500	573572885	9050	9050	9050	9050	0
340	20250513	151400	573572885	9050	9050	9050	9050	0
341	20250513	151300	573572885	9050	9050	9050	9050	1
342	20250513	151200	573563835	9050	9050	9050	9050	0
343	20250513	151100	573563835	9050	9050	9050	9050	0
344	20250513	151000	573563835	9050	9050	9070	9050	97
345	20250513	150900	572685455	9070	9060	9070	9060	184
346	20250513	150800	571017865	9070	9070	9070	9070	93
347	20250513	150700	570174355	9110	9110	9110	9110	0
348	20250513	150600	570174355	9110	9110	9110	9110	1
349	20250513	150500	570165245	9060	9060	9060	9060	0
350	20250513	150400	570165245	9060	9070	9070	9060	58
351	20250513	150300	569639315	9070	9070	9070	9070	0
352	20250513	150200	569639315	9070	9100	9100	9070	555
353	20250513	150100	564602225	9090	9090	9090	9090	0
354	20250513	150000	564602225	9090	9100	9100	9090	94
355	20250513	145900	563746865	9130	9130	9130	9130	0
356	20250513	145800	563746865	9130	9100	9130	9100	146
357	20250513	145700	562418235	9110	9120	9120	9110	14
358	20250513	145600	562290635	9120	9110	9120	9110	171
359	20250513	145500	560732505	9110	9100	9110	9100	324
360	20250513	145400	557782055	9100	9100	9100	9100	0
361	20250513	145300	557782055	9100	9100	9100	9100	11
362	20250513	145200	557681955	9090	9090	9090	9090	0
363	20250513	145100	557681955	9090	9090	9090	9090	4
364	20250513	145000	557645595	9080	9080	9080	9080	5
365	20250513	144900	557600195	9080	9090	9100	9080	13
366	20250513	144800	557481945	9100	9100	9100	9100	0
367	20250513	144700	557481945	9100	9090	9100	9090	8
368	20250513	144600	557409155	9090	9090	9090	9090	1
369	20250513	144500	557400065	9100	9100	9100	9100	12
370	20250513	144400	557290865	9100	9100	9100	9100	0
371	20250513	144300	557290865	9100	9100	9100	9090	15
372	20250513	144200	557154375	9090	9090	9090	9090	2
373	20250513	144100	557136195	9090	9090	9090	9090	0
374	20250513	144000	557136195	9090	9090	9090	9090	65
375	20250513	143900	556545345	9080	9080	9090	9080	59
376	20250513	143800	556009545	9080	9080	9080	9080	2
377	20250513	143700	555991385	9090	9090	9090	9090	9
378	20250513	143600	555909575	9080	9080	9080	9080	50
379	20250513	143500	555455575	9080	9090	9090	9080	8
380	20250513	143400	555382865	9080	9090	9090	9080	2
381	20250513	143300	555364695	9100	9090	9100	9090	61
382	20250513	143200	554810095	9090	9090	9090	9090	1
383	20250513	143100	554801005	9090	9090	9090	9090	0
384	20250513	143000	554801005	9090	9080	9090	9080	75
385	20250513	142900	554119765	9090	9090	9090	9090	0
386	20250513	142800	554119765	9090	9090	9090	9090	18
387	20250513	142700	553956145	9070	9090	9090	9070	10
388	20250513	142600	553865285	9100	9090	9100	9090	10
389	20250513	142500	553774355	9080	9080	9080	9080	1
390	20250513	142400	553765275	9090	9080	9090	9080	51
391	20250513	142300	553302185	9100	9100	9100	9100	5
392	20250513	142200	553256685	9090	9080	9090	9080	105
393	20250513	142100	552302255	9090	9090	9090	9090	4
394	20250513	142000	552265895	9100	9095	9100	9095	8
395	20250513	141900	552193100	9090	9090	9090	9090	2
396	20250513	141800	552174920	9090	9090	9090	9090	58
397	20250513	141700	551647700	9100	9100	9100	9100	0
398	20250513	141600	551647700	9100	9100	9100	9100	5
399	20250513	141500	551602200	9100	9100	9100	9100	71
400	20250513	141400	550956100	9110	9110	9120	9105	78
401	20250513	141300	550245495	9120	9120	9120	9120	88
402	20250513	141200	549442935	9120	9130	9130	9100	298
403	20250513	141100	546726815	9130	9130	9130	9130	1
404	20250513	141000	546717685	9140	9120	9140	9120	7
405	20250513	140900	546653765	9120	9120	9120	9120	47
406	20250513	140800	546225125	9130	9130	9130	9130	58
407	20250513	140700	545695585	9120	9120	9120	9120	0
408	20250513	140600	545695585	9120	9120	9120	9120	51
409	20250513	140500	545230465	9120	9120	9120	9120	0
410	20250513	140400	545230465	9120	9120	9120	9120	9
411	20250513	140300	545148385	9110	9110	9110	9110	50
412	20250513	140200	544692885	9140	9140	9140	9140	5
413	20250513	140100	544647185	9110	9110	9110	9110	0
414	20250513	140000	544647185	9110	9110	9110	9110	50
415	20250513	135900	544191685	9160	9130	9160	9130	60
416	20250513	135800	543643585	9100	9100	9100	9100	45
417	20250513	135700	543234085	9090	9100	9100	9090	55
418	20250513	135600	542733635	9110	9120	9120	9100	371
419	20250513	135500	539353945	9110	9110	9110	9110	0
420	20250513	135400	539353945	9110	9160	9160	9110	56
421	20250513	135300	538841135	9290	9130	9290	9130	1000
422	20250513	135200	529628345	9150	9110	9150	9110	100
423	20250513	135100	528713465	9090	9090	9090	9090	50
424	20250513	135000	528258965	9080	9080	9080	9080	0
425	20250513	134900	528258965	9080	9080	9080	9080	0
426	20250513	134800	528258965	9080	9090	9110	9080	291
427	20250513	134700	525608985	9110	9110	9110	9110	0
428	20250513	134600	525608985	9110	9110	9110	9110	5
429	20250513	134500	525563435	9100	9100	9100	9100	50
430	20250513	134400	525108435	9150	9150	9150	9150	0
431	20250513	134300	525108435	9150	9150	9150	9150	0
432	20250513	134200	525108435	9150	9100	9150	9100	110
433	20250513	134100	524104635	9120	9130	9150	9110	832
434	20250513	134000	516504425	9130	9120	9130	9120	200
435	20250513	133900	514678925	9130	9070	9130	9070	80
436	20250513	133800	513951805	9060	9120	9120	9060	5000
437	20250513	133700	468602785	9140	9140	9140	9140	118
438	20250513	133600	467524265	9120	9120	9120	9120	50
439	20250513	133500	467068265	9120	9120	9120	9120	0
440	20250513	133400	467068265	9120	9120	9120	9120	0
441	20250513	133300	467068265	9120	9120	9120	9120	50
442	20250513	133200	466612265	9130	9130	9130	9130	4
443	20250513	133100	466575745	9130	9130	9130	9130	7
444	20250513	133000	466511835	9140	9160	9170	9140	461
445	20250513	132900	462288195	9170	9170	9170	9170	203
446	20250513	132800	460426685	9170	9170	9170	9170	57
447	20250513	132700	459903995	9170	9160	9380	9160	648
448	20250513	132600	453901165	9150	9200	9350	9140	556
449	20250513	132500	448744075	9200	9090	9350	9090	3915
450	20250513	132400	412568845	9090	9010	9090	9010	234
451	20250513	132300	410449025	9060	9110	9130	9000	2809
452	20250513	132200	385053725	9060	9110	9150	9060	1853
453	20250513	132100	368232200	9090	9090	9090	9090	50
454	20250513	132000	367777700	9070	9070	9070	9070	0
455	20250513	131900	367777700	9070	9090	9100	9070	240
456	20250513	131800	365600090	9080	9080	9080	9080	50
457	20250513	131700	365146090	9070	9070	9070	9070	0
458	20250513	131600	365146090	9070	9110	9110	9070	790
459	20250513	131500	357980680	9110	9070	9110	9070	106
460	20250513	131400	357017020	9080	9080	9080	9080	6
461	20250513	131300	356962540	9090	9090	9090	9090	0
462	20250513	131200	356962540	9090	9090	9090	9090	50
463	20250513	131100	356508040	9070	9090	9090	9070	1000
464	20250513	131000	347436650	9100	9100	9100	9100	100
465	20250513	130900	346526650	9100	9070	9100	9070	230
466	20250513	130800	344435150	9090	9080	9090	9080	125
467	20250513	130700	343300110	9070	9070	9070	9070	0
468	20250513	130600	343300110	9070	9080	9080	9070	55
469	20250513	130500	342801210	9080	9080	9080	9080	10
470	20250513	130400	342710410	9070	9070	9070	9070	1
471	20250513	130300	342701340	9080	9080	9080	9080	55
472	20250513	130200	342201940	9090	9090	9090	9090	0
473	20250513	130100	342201940	9090	9090	9090	9090	12
474	20250513	130000	342092860	9080	9080	9090	9080	148
475	20250513	125900	340748050	9100	9100	9100	9040	407
476	20250513	125800	337060700	9110	9110	9110	9110	100
477	20250513	125700	336149700	9120	9120	9150	9120	69
478	20250513	125600	335520250	9140	9140	9140	9140	5
479	20250513	125500	335474550	9130	9130	9130	9130	0
480	20250513	125400	335474550	9130	9130	9130	9130	50
481	20250513	125300	335018050	9170	9170	9170	9170	0
482	20250513	125200	335018050	9170	9150	9260	9130	670
483	20250513	125100	328843210	9140	9140	9140	9140	65
484	20250513	125000	328249110	9110	9160	9160	9110	192
485	20250513	124900	326494940	9160	9170	9170	9150	110
486	20250513	124800	325487360	9180	9180	9180	9180	39
487	20250513	124700	325129340	9170	9130	9270	9130	1836
488	20250513	124600	308187490	9130	9130	9130	9130	1
489	20250513	124500	308178360	9130	9130	9130	9130	0
490	20250513	124400	308178360	9130	9130	9130	9130	0
491	20250513	124300	308178360	9130	9130	9140	9130	318
492	20250513	124200	305274340	9130	9130	9130	9130	0
493	20250513	124100	305274340	9130	9130	9130	9130	10
494	20250513	124000	305183040	9130	9140	9140	9130	88
495	20250513	123900	304378730	9140	9130	9140	9120	113
496	20250513	123800	303347380	9130	9130	9130	9130	11
497	20250513	123700	303246950	9130	9130	9130	9130	17
498	20250513	123600	303091740	9120	9120	9120	9120	1
499	20250513	123500	303082620	9130	9130	9130	9130	0
500	20250513	123400	303082620	9130	9130	9130	9130	4
501	20250513	123300	303046100	9120	9120	9120	9120	0
502	20250513	123200	303046100	9120	9110	9120	9110	2
503	20250513	123100	303027870	9140	9140	9140	9140	21
504	20250513	123000	302835930	9140	9140	9140	9140	1
505	20250513	122900	302826790	9140	9140	9140	9140	0
506	20250513	122800	302826790	9140	9130	9140	9130	15
507	20250513	122700	302689730	9120	9120	9120	9120	0
508	20250513	122600	302689730	9120	9120	9120	9120	0
509	20250513	122500	302689730	9120	9120	9120	9120	0
510	20250513	122400	302689730	9120	9120	9120	9120	0
511	20250513	122300	302689730	9120	9120	9120	9120	0
512	20250513	122200	302689730	9120	9120	9120	9120	0
513	20250513	122100	302689730	9120	9120	9120	9120	80
514	20250513	122000	301960130	9130	9140	9140	9130	11
515	20250513	121900	301859610	9070	9110	9130	9070	538
516	20250513	121800	296959600	9120	9130	9130	9030	2025
517	20250513	121700	278630700	9130	9130	9130	9130	1
518	20250513	121600	278621570	9140	9140	9140	9140	12
519	20250513	121500	278511890	9140	9140	9140	9140	14
520	20250513	121400	278383930	9140	9140	9140	9140	1
521	20250513	121300	278374790	9140	9140	9140	9140	0
522	20250513	121200	278374790	9140	9120	9140	9120	99
523	20250513	121100	277471530	9130	9130	9130	9130	0
524	20250513	121000	277471530	9130	9130	9130	9130	1
525	20250513	120900	277462400	9130	9130	9130	9130	80
526	20250513	120800	276732000	9120	9120	9120	9120	0
527	20250513	120700	276732000	9120	9120	9120	9120	0
528	20250513	120600	276732000	9120	9120	9120	9120	80
529	20250513	120500	276002400	9140	9130	9140	9130	3
530	20250513	120400	275975000	9140	9140	9140	9140	0
531	20250513	120300	275975000	9140	9140	9140	9140	60
532	20250513	120200	275426600	9140	9140	9140	9140	0
533	20250513	120100	275426600	9140	9130	9140	9130	77
534	20250513	120000	274722830	9140	9140	9140	9140	4
535	20250513	115900	274686270	9150	9150	9150	9150	12
536	20250513	115800	274576470	9140	9140	9140	9140	99
537	20250513	115700	273671610	9130	9150	9150	9130	14
538	20250513	115600	273543540	9160	9160	9160	9160	0
539	20250513	115500	273543540	9160	9160	9160	9160	0
540	20250513	115400	273543540	9160	9160	9160	9160	8
541	20250513	115300	273470260	9180	9170	9180	9160	6
542	20250513	115200	273415240	9180	9170	9180	9170	100
543	20250513	115100	272497270	9180	9140	9180	9130	174
544	20250513	115000	270906540	9140	9140	9140	9140	1
545	20250513	114900	270897400	9160	9160	9160	9160	0
546	20250513	114800	270897400	9160	9120	9160	9120	81
547	20250513	114700	270158640	9150	9150	9150	9150	1
548	20250513	114600	270149490	9110	9130	9130	9110	50
549	20250513	114500	269693820	9120	9120	9120	9120	80
550	20250513	114400	268964220	9120	9120	9120	9120	0
551	20250513	114300	268964220	9120	9160	9190	9120	1224
552	20250513	114200	257777740	9150	9160	9160	9150	30
553	20250513	114100	257502950	9180	9180	9180	9180	0
554	20250513	114000	257502950	9180	9190	9190	9180	24
555	20250513	113900	257282530	9190	9190	9190	9190	4
556	20250513	113800	257245770	9190	9180	9190	9180	3
557	20250513	113700	257218210	9160	9160	9160	9160	0
558	20250513	113600	257218210	9160	9160	9160	9160	80
559	20250513	113500	256485410	9190	9190	9190	9190	10
560	20250513	113400	256393510	9190	9190	9190	9190	2
561	20250513	113300	256375130	9190	9190	9190	9190	115
562	20250513	113200	255318280	9200	9200	9200	9200	7
563	20250513	113100	255253880	9190	9190	9190	9190	1
564	20250513	113000	255244690	9170	9170	9170	9170	80
565	20250513	112900	254511090	9200	9200	9200	9200	0
566	20250513	112800	254511090	9200	9200	9200	9200	0
567	20250513	112700	254511090	9200	9200	9200	9200	12
568	20250513	112600	254400690	9240	9230	9240	9230	3
569	20250513	112500	254372980	9220	9210	9220	9210	5
570	20250513	112400	254326910	9200	9190	9200	9190	312
571	20250513	112300	251457310	9200	9190	9200	9190	120
572	20250513	112200	250353320	9200	9200	9200	9200	0
573	20250513	112100	250353320	9200	9200	9200	9200	11
574	20250513	112000	250252120	9150	9150	9150	9150	87
575	20250513	111900	249456070	9170	9190	9190	9170	160
576	20250513	111800	247988770	9200	9190	9230	9190	92
577	20250513	111700	247143140	9190	9190	9190	9190	0
578	20250513	111600	247143140	9190	9190	9190	9190	0
579	20250513	111500	247143140	9190	9190	9190	9190	80
580	20250513	111400	246407940	9190	9190	9190	9190	32
581	20250513	111300	246113860	9210	9210	9210	9210	0
582	20250513	111200	246113860	9210	9210	9210	9210	80
583	20250513	111100	245377060	9190	9190	9190	9190	0
584	20250513	111000	245377060	9190	9190	9190	9190	0
585	20250513	110900	245377060	9190	9190	9190	9190	80
586	20250513	110800	244641860	9250	9250	9250	9250	4
587	20250513	110700	244604860	9250	9210	9250	9210	61
588	20250513	110600	244042130	9220	9220	9220	9220	80
589	20250513	110500	243304530	9200	9200	9200	9200	0
590	20250513	110400	243304530	9200	9220	9240	9200	191
591	20250513	110300	241541070	9220	9210	9220	9210	4
592	20250513	110200	241504200	9140	9140	9140	9140	0
593	20250513	110100	241504200	9140	9140	9140	9140	0
594	20250513	110000	241504200	9140	9230	9230	9140	2580
595	20250513	105900	217908730	9250	9250	9250	9250	0
596	20250513	105800	217908730	9250	9240	9250	9240	502
597	20250513	105700	213265240	9220	9220	9220	9220	80
598	20250513	105600	212527640	9200	9200	9200	9200	0
599	20250513	105500	212527640	9200	9200	9200	9200	0
600	20250513	105400	212527640	9200	9200	9200	9200	80
601	20250513	105300	211791640	9240	9240	9240	9240	0
602	20250513	105200	211791640	9240	9240	9240	9240	0
603	20250513	105100	211791640	9240	9230	9240	9230	56
604	20250513	105000	211274750	9100	9100	9100	9100	0
605	20250513	104900	211274750	9100	9250	9250	9100	1036
606	20250513	104800	201780060	9240	9220	9240	9220	111
607	20250513	104700	200756320	9220	9230	9230	9220	6
608	20250513	104600	200700950	9230	9230	9230	9230	0
609	20250513	104500	200700950	9230	9230	9230	9230	45
610	20250513	104400	200285600	9240	9240	9240	9240	0
611	20250513	104300	200285600	9240	9240	9240	9240	2
612	20250513	104200	200267120	9230	9230	9230	9230	80
613	20250513	104100	199528720	9230	9230	9230	9230	5
614	20250513	104000	199482570	9230	9230	9230	9230	0
615	20250513	103900	199482570	9230	9230	9230	9230	80
616	20250513	103800	198744170	9250	9250	9250	9250	90
617	20250513	103700	197911670	9230	9230	9230	9230	0
618	20250513	103600	197911670	9230	9230	9230	9230	80
619	20250513	103500	197173270	9240	9240	9240	9240	2
620	20250513	103400	197154790	9250	9250	9250	9250	5
621	20250513	103300	197108540	9250	9250	9250	9250	1
622	20250513	103200	197099290	9250	9250	9250	9250	10
623	20250513	103100	197006790	9250	9250	9250	9250	5
624	20250513	103000	196960540	9250	9250	9250	9250	80
625	20250513	102900	196220540	9270	9260	9270	9260	20
626	20250513	102800	196035250	9250	9240	9250	9240	44
627	20250513	102700	195628260	9250	9260	9270	9250	42
628	20250513	102600	195239690	9260	9260	9260	9260	6
629	20250513	102500	195184130	9270	9270	9270	9270	0
630	20250513	102400	195184130	9270	9270	9270	9260	89
631	20250513	102300	194359110	9270	9270	9270	9270	1
632	20250513	102200	194349840	9270	9270	9270	9270	1
633	20250513	102100	194340570	9320	9270	9320	9270	110
634	20250513	102000	193319370	9300	9300	9300	9300	103
635	20250513	101900	192361470	9290	9290	9290	9290	30
636	20250513	101800	192082770	9260	9260	9260	9260	81
637	20250513	101700	191332710	9350	9350	9350	9350	0
638	20250513	101600	191332710	9350	9250	9350	9240	841
639	20250513	101500	183488480	9250	9210	9340	9210	1110
640	20250513	101400	173159690	9260	9230	9260	9230	681
641	20250513	101300	166858090	9210	9210	9210	9210	0
642	20250513	101200	166858090	9210	9210	9210	9210	80
643	20250513	101100	166121290	9250	9250	9250	9250	0
644	20250513	101000	166121290	9250	9250	9250	9250	0
645	20250513	100900	166121290	9250	9190	9250	9190	755
646	20250513	100800	159151800	9190	9190	9190	9190	6
647	20250513	100700	159096660	9190	9190	9190	9190	10
648	20250513	100600	159004760	9190	9190	9190	9190	65
649	20250513	100500	158407410	9200	9200	9200	9190	23
650	20250513	100400	158195910	9190	9190	9190	9190	51
651	20250513	100300	157727220	9200	9190	9200	9190	628
652	20250513	100200	151955420	9200	9200	9200	9200	6
653	20250513	100100	151900220	9200	9200	9200	9200	660
654	20250513	100000	145828220	9200	9200	9210	9200	129
655	20250513	095900	144641400	9230	9180	9230	9180	432
656	20250513	095800	140659830	9140	9140	9140	9140	0
657	20250513	095700	140659830	9140	9140	9140	9140	242
658	20250513	095600	138447950	9180	9180	9200	9180	105
659	20250513	095500	137484010	9200	9190	9200	9190	530
660	20250513	095400	132608170	9190	9150	9190	9150	316
661	20250513	095300	129707580	9180	9150	9180	9150	9
662	20250513	095200	129625180	9140	9140	9140	9140	6
663	20250513	095100	129570340	9190	9120	9190	9120	89
664	20250513	095000	128758390	9120	9120	9120	9120	0
665	20250513	094900	128758390	9120	9120	9120	9120	0
666	20250513	094800	128758390	9120	9120	9120	9120	80
667	20250513	094700	128028790	9190	9190	9190	9190	0
668	20250513	094600	128028790	9190	9190	9190	9190	0
669	20250513	094500	128028790	9190	9110	9190	9110	585
670	20250513	094400	122668640	9180	9150	9180	9150	715
671	20250513	094300	116112300	9150	9150	9150	9150	2
672	20250513	094200	116094000	9140	9100	9140	9100	220
673	20250513	094100	114091200	9130	9130	9130	9130	24
674	20250513	094000	113872080	9090	9090	9090	9090	0
675	20250513	093900	113872080	9090	9090	9090	9090	200
676	20250513	093800	112054080	9090	9090	9090	9090	0
677	20250513	093700	112054080	9090	9090	9090	9090	0
678	20250513	093600	112054080	9090	9090	9090	9090	200
679	20250513	093500	110236080	9090	9090	9090	9090	5
680	20250513	093400	110190630	9140	9140	9140	9140	110
681	20250513	093300	109185230	9080	9080	9080	9080	200
682	20250513	093200	107369230	9170	9170	9170	9170	0
683	20250513	093100	107369230	9170	9170	9170	9170	0
684	20250513	093000	107369230	9170	9080	9170	9080	1303
685	20250513	092900	95482010	9110	9080	9110	9080	450
686	20250513	092800	91391160	9020	9020	9020	9020	0
687	20250513	092700	91391160	9020	9020	9020	9020	200
688	20250513	092600	89587160	9030	9030	9030	9030	119
689	20250513	092500	88512590	9040	9040	9040	9040	56
690	20250513	092400	88006350	9040	9030	9040	9030	207
691	20250513	092300	86137070	9030	9040	9200	8910	1941
692	20250513	092200	68521320	9040	9060	9070	9000	1240
693	20250513	092100	57346580	9090	9090	9090	9090	2
694	20250513	092000	57328400	9100	9100	9100	9100	70
695	20250513	091900	56691400	9100	9100	9100	9100	0
696	20250513	091800	56691400	9100	9100	9240	9090	545
697	20250513	091700	51726040	9210	9070	9210	9070	1121
698	20250513	091600	41442190	9040	9040	9040	9040	51
699	20250513	091500	40981150	9040	9040	9040	9030	247
700	20250513	091400	38748650	9040	9040	9040	9040	4
701	20250513	091300	38712490	9070	9070	9070	9070	8
702	20250513	091200	38639930	9050	9080	9080	9050	352
703	20250513	091100	35452970	9090	9090	9090	9090	2
704	20250513	091000	35434790	9090	9100	9100	9090	25
705	20250513	090900	35207440	9080	9080	9080	9080	200
706	20250513	090800	33391440	9160	9160	9160	9160	229
707	20250513	090700	31293800	9160	9080	9160	9080	65
708	20250513	090600	30702400	9160	9070	9160	9070	295
709	20250513	090500	28018200	9140	9140	9180	9140	459
710	20250513	090400	23815980	9140	9090	9140	9090	1045
711	20250513	090300	14295860	9040	9040	9040	9010	992
712	20250513	090200	5339710	9060	9130	9130	9060	77
713	20250513	090100	4637190	9110	9110	9110	9110	0
714	20250513	090000	4637190	9110	9150	9150	9110	509