KissMeData/044450/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	191200	476850590	9150	9150	9150	9150	830
3	20250513	191100	476850590	9150	9150	9150	9150	0
4	20250513	191000	476850590	9150	9150	9150	9150	0
5	20250513	190900	476850590	9150	9150	9150	9150	0
6	20250513	190800	476850590	9150	9150	9150	9150	0
7	20250513	190700	476850590	9150	9150	9150	9150	0
8	20250513	190600	476850590	9150	9150	9150	9150	0
9	20250513	190500	476850590	9150	9150	9150	9150	0
10	20250513	190400	476850590	9150	9150	9150	9150	0
11	20250513	190300	476850590	9150	9150	9150	9150	0
12	20250513	190200	476850590	9150	9150	9150	9150	0
13	20250513	190100	476850590	9150	9150	9150	9150	0
14	20250513	190000	476850590	9150	9150	9150	9150	0
15	20250513	185900	476850590	9150	9150	9150	9150	0
16	20250513	185800	476850590	9150	9150	9150	9150	0
17	20250513	185700	476850590	9150	9150	9150	9150	0
18	20250513	185600	476850590	9150	9150	9150	9150	0
19	20250513	185500	476850590	9150	9150	9150	9150	0
20	20250513	185400	476850590	9150	9150	9150	9150	0
21	20250513	185300	476850590	9150	9150	9150	9150	0
22	20250513	185200	476850590	9150	9150	9150	9150	0
23	20250513	185100	476850590	9150	9150	9150	9150	0
24	20250513	185000	476850590	9150	9150	9150	9150	0
25	20250513	184900	476850590	9150	9150	9150	9150	0
26	20250513	184800	476850590	9150	9150	9150	9150	0
27	20250513	184700	476850590	9150	9150	9150	9150	0
28	20250513	184600	476850590	9150	9150	9150	9150	0
29	20250513	184500	476850590	9150	9150	9150	9150	0
30	20250513	184400	476850590	9150	9150	9150	9150	0
31	20250513	184300	476850590	9150	9150	9150	9150	0
32	20250513	184200	476850590	9150	9150	9150	9150	830
33	20250513	184100	476850590	9150	9150	9150	9150	0
34	20250513	184000	476850590	9150	9150	9150	9150	0
35	20250513	183900	476850590	9150	9150	9150	9150	0
36	20250513	183800	476850590	9150	9150	9150	9150	0
37	20250513	183700	476850590	9150	9150	9150	9150	0
38	20250513	183600	476850590	9150	9150	9150	9150	0
39	20250513	183500	476850590	9150	9150	9150	9150	0
40	20250513	183400	476850590	9150	9150	9150	9150	0
41	20250513	183300	476850590	9150	9150	9150	9150	0
42	20250513	183200	476850590	9150	9150	9150	9150	0
43	20250513	183100	476850590	9150	9150	9150	9150	0
44	20250513	183000	476850590	9150	9150	9150	9150	0
45	20250513	182900	476850590	9150	9150	9150	9150	0
46	20250513	182800	476850590	9150	9150	9150	9150	0
47	20250513	182700	476850590	9150	9150	9150	9150	0
48	20250513	182600	476850590	9150	9150	9150	9150	0
49	20250513	182500	476850590	9150	9150	9150	9150	0
50	20250513	182400	476850590	9150	9150	9150	9150	0
51	20250513	182300	476850590	9150	9150	9150	9150	0
52	20250513	182200	476850590	9150	9150	9150	9150	0
53	20250513	182100	476850590	9150	9150	9150	9150	0
54	20250513	182000	476850590	9150	9150	9150	9150	0
55	20250513	181900	476850590	9150	9150	9150	9150	0
56	20250513	181800	476850590	9150	9150	9150	9150	0
57	20250513	181700	476850590	9150	9150	9150	9150	0
58	20250513	181600	476850590	9150	9150	9150	9150	0
59	20250513	181500	476850590	9150	9150	9150	9150	0
60	20250513	181400	476850590	9150	9150	9150	9150	0
61	20250513	181300	476850590	9150	9150	9150	9150	0
62	20250513	181200	476850590	9150	9150	9150	9150	830
63	20250513	181100	476850590	9150	9150	9150	9150	0
64	20250513	181000	476850590	9150	9150	9150	9150	0
65	20250513	180900	476850590	9150	9150	9150	9150	0
66	20250513	180800	476850590	9150	9150	9150	9150	0
67	20250513	180700	476850590	9150	9150	9150	9150	0
68	20250513	180600	476850590	9150	9150	9150	9150	0
69	20250513	180500	476850590	9150	9150	9150	9150	0
70	20250513	180400	476850590	9150	9150	9150	9150	0
71	20250513	180300	476850590	9150	9150	9150	9150	0
72	20250513	180200	476850590	9150	9150	9150	9150	0
73	20250513	180100	476850590	9150	9150	9150	9150	0
74	20250513	180000	476850590	9150	9150	9150	9150	0
75	20250513	175900	476850590	9150	9150	9150	9150	0
76	20250513	175800	476850590	9150	9150	9150	9150	0
77	20250513	175700	476850590	9150	9150	9150	9150	0
78	20250513	175600	476850590	9150	9150	9150	9150	0
79	20250513	175500	476850590	9150	9150	9150	9150	0
80	20250513	175400	476850590	9150	9150	9150	9150	0
81	20250513	175300	476850590	9150	9150	9150	9150	0
82	20250513	175200	476850590	9150	9150	9150	9150	0
83	20250513	175100	476850590	9150	9150	9150	9150	0
84	20250513	175000	476850590	9150	9150	9150	9150	0
85	20250513	174900	476850590	9150	9150	9150	9150	0
86	20250513	174800	476850590	9150	9150	9150	9150	0
87	20250513	174700	476850590	9150	9150	9150	9150	0
88	20250513	174600	476850590	9150	9150	9150	9150	0
89	20250513	174500	476850590	9150	9150	9150	9150	0
90	20250513	174400	476850590	9150	9150	9150	9150	0
91	20250513	174300	476850590	9150	9150	9150	9150	0
92	20250513	174200	476850590	9150	9150	9150	9150	830
93	20250513	174100	476850590	9150	9150	9150	9150	0
94	20250513	174000	476850590	9150	9150	9150	9150	0
95	20250513	173900	476850590	9150	9150	9150	9150	0
96	20250513	173800	476850590	9150	9150	9150	9150	0
97	20250513	173700	476850590	9150	9150	9150	9150	0
98	20250513	173600	476850590	9150	9150	9150	9150	0
99	20250513	173500	476850590	9150	9150	9150	9150	0
100	20250513	173400	476850590	9150	9150	9150	9150	0
101	20250513	173300	476850590	9150	9150	9150	9150	0
102	20250513	173200	476850590	9150	9150	9150	9150	0
103	20250513	173100	476850590	9150	9150	9150	9150	0
104	20250513	173000	476850590	9150	9150	9150	9150	0
105	20250513	172900	476850590	9150	9150	9150	9150	0
106	20250513	172800	476850590	9150	9150	9150	9150	0
107	20250513	172700	476850590	9150	9150	9150	9150	0
108	20250513	172600	476850590	9150	9150	9150	9150	0
109	20250513	172500	476850590	9150	9150	9150	9150	0
110	20250513	172400	476850590	9150	9150	9150	9150	0
111	20250513	172300	476850590	9150	9150	9150	9150	0
112	20250513	172200	476850590	9150	9150	9150	9150	0
113	20250513	172100	476850590	9150	9150	9150	9150	0
114	20250513	172000	476850590	9150	9150	9150	9150	0
115	20250513	171900	476850590	9150	9150	9150	9150	0
116	20250513	171800	476850590	9150	9150	9150	9150	0
117	20250513	171700	476850590	9150	9150	9150	9150	0
118	20250513	171600	476850590	9150	9150	9150	9150	0
119	20250513	171500	476850590	9150	9150	9150	9150	0
120	20250513	171400	476850590	9150	9150	9150	9150	0
121	20250513	171300	476850590	9150	9150	9150	9150	0
122	20250513	171200	476850590	9150	9150	9150	9150	830
123	20250513	171100	476850590	9150	9150	9150	9150	0
124	20250513	171000	476850590	9150	9150	9150	9150	0
125	20250513	170900	476850590	9150	9150	9150	9150	0
126	20250513	170800	476850590	9150	9150	9150	9150	0
127	20250513	170700	476850590	9150	9150	9150	9150	0
128	20250513	170600	476850590	9150	9150	9150	9150	0
129	20250513	170500	476850590	9150	9150	9150	9150	0
130	20250513	170400	476850590	9150	9150	9150	9150	0
131	20250513	170300	476850590	9150	9150	9150	9150	0
132	20250513	170200	476850590	9150	9150	9150	9150	0
133	20250513	170100	476850590	9150	9150	9150	9150	0
134	20250513	170000	476850590	9150	9150	9150	9150	0
135	20250513	165900	476850590	9150	9150	9150	9150	0
136	20250513	165800	476850590	9150	9150	9150	9150	0
137	20250513	165700	476850590	9150	9150	9150	9150	0
138	20250513	165600	476850590	9150	9150	9150	9150	0
139	20250513	165500	476850590	9150	9150	9150	9150	0
140	20250513	165400	476850590	9150	9150	9150	9150	0
141	20250513	165300	476850590	9150	9150	9150	9150	0
142	20250513	165200	476850590	9150	9150	9150	9150	0
143	20250513	165100	476850590	9150	9150	9150	9150	0
144	20250513	165000	476850590	9150	9150	9150	9150	0
145	20250513	164900	476850590	9150	9150	9150	9150	0
146	20250513	164800	476850590	9150	9150	9150	9150	0
147	20250513	164700	476850590	9150	9150	9150	9150	0
148	20250513	164600	476850590	9150	9150	9150	9150	0
149	20250513	164500	476850590	9150	9150	9150	9150	0
150	20250513	164400	476850590	9150	9150	9150	9150	0
151	20250513	164300	476850590	9150	9150	9150	9150	0
152	20250513	164200	476850590	9150	9150	9150	9150	830
153	20250513	164100	476850590	9150	9150	9150	9150	0
154	20250513	164000	476850590	9150	9150	9150	9150	0
155	20250513	163900	476850590	9150	9150	9150	9150	0
156	20250513	163800	476850590	9150	9150	9150	9150	0
157	20250513	163700	476850590	9150	9150	9150	9150	0
158	20250513	163600	476850590	9150	9150	9150	9150	0
159	20250513	163500	476850590	9150	9150	9150	9150	0
160	20250513	163400	476850590	9150	9150	9150	9150	0
161	20250513	163300	476850590	9150	9150	9150	9150	0
162	20250513	163200	476850590	9150	9150	9150	9150	0
163	20250513	163100	476850590	9150	9150	9150	9150	0
164	20250513	163000	476850590	9150	9150	9150	9150	0
165	20250513	162900	476850590	9150	9150	9150	9150	0
166	20250513	162800	476850590	9150	9150	9150	9150	0
167	20250513	162700	476850590	9150	9150	9150	9150	0
168	20250513	162600	476850590	9150	9150	9150	9150	0
169	20250513	162500	476850590	9150	9150	9150	9150	0
170	20250513	162400	476850590	9150	9150	9150	9150	0
171	20250513	162300	476850590	9150	9150	9150	9150	0
172	20250513	162200	476850590	9150	9150	9150	9150	0
173	20250513	162100	476850590	9150	9150	9150	9150	0
174	20250513	162000	476850590	9150	9150	9150	9150	0
175	20250513	161900	476850590	9150	9150	9150	9150	0
176	20250513	161800	476850590	9150	9150	9150	9150	0
177	20250513	161700	476850590	9150	9150	9150	9150	0
178	20250513	161600	476850590	9150	9150	9150	9150	0
179	20250513	161500	476850590	9150	9150	9150	9150	0
180	20250513	161400	476850590	9150	9150	9150	9150	0
181	20250513	161300	476850590	9150	9150	9150	9150	0
182	20250513	161200	476850590	9150	9150	9150	9150	830
183	20250513	161100	476850590	9150	9150	9150	9150	0
184	20250513	161000	476850590	9150	9150	9150	9150	0
185	20250513	160900	476850590	9150	9150	9150	9150	0
186	20250513	160800	476850590	9150	9150	9150	9150	0
187	20250513	160700	476850590	9150	9150	9150	9150	0
188	20250513	160600	476850590	9150	9150	9150	9150	0
189	20250513	160500	476850590	9150	9150	9150	9150	0
190	20250513	160400	476850590	9150	9150	9150	9150	0
191	20250513	160300	476850590	9150	9150	9150	9150	0
192	20250513	160200	476850590	9150	9150	9150	9150	0
193	20250513	160100	476850590	9150	9150	9150	9150	0
194	20250513	160000	476850590	9150	9150	9150	9150	0
195	20250513	155900	476850590	9150	9150	9150	9150	0
196	20250513	155800	476850590	9150	9150	9150	9150	0
197	20250513	155700	476850590	9150	9150	9150	9150	0
198	20250513	155600	476850590	9150	9150	9150	9150	0
199	20250513	155500	476850590	9150	9150	9150	9150	0
200	20250513	155400	476850590	9150	9150	9150	9150	0
201	20250513	155300	476850590	9150	9150	9150	9150	0
202	20250513	155200	476850590	9150	9150	9150	9150	0
203	20250513	155100	476850590	9150	9150	9150	9150	0
204	20250513	155000	476850590	9150	9150	9150	9150	0
205	20250513	154900	476850590	9150	9150	9150	9150	0
206	20250513	154800	476850590	9150	9150	9150	9150	0
207	20250513	154700	476850590	9150	9150	9150	9150	0
208	20250513	154600	476850590	9150	9150	9150	9150	0
209	20250513	154500	476850590	9150	9150	9150	9150	0
210	20250513	154400	476850590	9150	9150	9150	9150	0
211	20250513	154300	476850590	9150	9150	9150	9150	0
212	20250513	154200	476850590	9150	9150	9150	9150	830
213	20250513	154100	476850590	9150	9150	9150	9150	0
214	20250513	154000	476850590	9150	9150	9150	9150	0
215	20250513	153900	476850590	9150	9150	9150	9150	0
216	20250513	153800	476850590	9150	9150	9150	9150	0
217	20250513	153700	476850590	9150	9150	9150	9150	0
218	20250513	153600	476850590	9150	9150	9150	9150	0
219	20250513	153500	476850590	9150	9150	9150	9150	0
220	20250513	153400	476850590	9150	9150	9150	9150	0
221	20250513	153300	476850590	9150	9150	9150	9150	0
222	20250513	153200	476850590	9150	9150	9150	9150	0
223	20250513	153100	476850590	9150	9150	9150	9150	0
224	20250513	153000	476850590	9150	9150	9150	9150	830
225	20250513	152900	469256090	9160	9160	9160	9160	0
226	20250513	152800	469256090	9160	9160	9160	9160	0
227	20250513	152700	469256090	9160	9160	9160	9160	0
228	20250513	152600	469256090	9160	9160	9160	9160	0
229	20250513	152500	469256090	9160	9160	9160	9160	0
230	20250513	152400	469256090	9160	9160	9160	9160	0
231	20250513	152300	469256090	9160	9160	9160	9160	0
232	20250513	152200	469256090	9160	9160	9160	9160	0
233	20250513	152100	469256090	9160	9160	9160	9160	0
234	20250513	152000	469256090	9160	9160	9160	9160	0
235	20250513	151900	469256090	9160	9150	9160	9150	80
236	20250513	151800	468523880	9150	9150	9150	9150	51
237	20250513	151700	468057230	9160	9160	9160	9160	110
238	20250513	151600	467049630	9160	9160	9160	9160	64
239	20250513	151500	466463390	9160	9160	9160	9130	264
240	20250513	151400	464045690	9160	9160	9160	9160	48
241	20250513	151300	463606010	9160	9150	9160	9150	568
242	20250513	151200	458408070	9120	9150	9150	9120	266
243	20250513	151100	455977090	9150	9150	9150	9150	126
244	20250513	151000	454824190	9150	9150	9150	9145	48
245	20250513	150900	454385040	9150	9150	9150	9150	328
246	20250513	150800	451383840	9150	9150	9150	9150	48
247	20250513	150700	450944640	9150	9140	9150	9140	194
248	20250513	150600	449170540	9140	9150	9150	9140	217
249	20250513	150500	447187000	9150	9150	9150	9150	244
250	20250513	150400	444954400	9150	9150	9150	9150	58
251	20250513	150300	444423700	9150	9150	9150	9150	116
252	20250513	150200	443362300	9150	9140	9150	9140	149
253	20250513	150100	441999100	9140	9140	9140	9140	126
254	20250513	150000	440847460	9140	9130	9140	9130	49
255	20250513	145900	440399610	9140	9140	9150	9130	246
256	20250513	145800	438151020	9140	9140	9150	9140	37
257	20250513	145700	437812680	9150	9140	9150	9140	143
258	20250513	145600	436504250	9140	9140	9140	9140	66
259	20250513	145500	435901010	9140	9150	9150	9140	318
260	20250513	145400	432993150	9150	9150	9150	9150	143
261	20250513	145300	431684700	9150	9150	9150	9150	32
262	20250513	145200	431391900	9150	9150	9150	9140	246
263	20250513	145100	429141010	9150	9140	9150	9140	33
264	20250513	145000	428839070	9150	9150	9150	9150	143
265	20250513	144900	427530620	9150	9150	9150	9150	16
266	20250513	144800	427384220	9140	9140	9140	9140	331
267	20250513	144700	424358880	9130	9140	9140	9130	27
268	20250513	144600	424112210	9140	9140	9140	9140	143
269	20250513	144500	422805190	9140	9140	9140	9140	134
270	20250513	144400	421580430	9140	9140	9140	9140	143
271	20250513	144300	420273410	9130	9120	9130	9120	63
272	20250513	144200	419698230	9140	9140	9140	9130	263
273	20250513	144100	417294420	9140	9150	9150	9140	43
274	20250513	144000	416901130	9150	9150	9150	9130	116
275	20250513	143900	415839830	9150	9150	9150	9150	37
276	20250513	143800	415501280	9150	9150	9150	9140	269
277	20250513	143700	413040330	9150	9150	9150	9150	64
278	20250513	143600	412454730	9150	9140	9150	9140	286
279	20250513	143500	409839580	9150	9140	9150	9140	189
280	20250513	143400	408111960	9120	9140	9140	9120	18
281	20250513	143300	407947480	9140	9140	9140	9140	127
282	20250513	143200	406786700	9140	9140	9140	9140	150
283	20250513	143100	405415700	9120	9120	9120	9120	524
284	20250513	143000	400636820	9120	9120	9120	9120	1
285	20250513	142900	400627700	9120	9110	9120	9110	329
286	20250513	142800	397630410	9100	9110	9110	9100	124
287	20250513	142700	396500830	9110	9100	9120	9100	199
288	20250513	142600	394687990	9100	9110	9110	9100	86
289	20250513	142500	393905070	9140	9130	9140	9130	251
290	20250513	142400	391611810	9130	9140	9140	9130	33
291	20250513	142300	391310250	9140	9140	9140	9140	139
292	20250513	142200	390039790	9140	9130	9140	9130	6
293	20250513	142100	389984990	9140	9130	9140	9130	219
294	20250513	142000	387983390	9100	9100	9100	9100	5
295	20250513	141900	387937890	9130	9130	9130	9130	95
296	20250513	141800	387070540	9140	9120	9140	9120	199
297	20250513	141700	385253530	9120	9090	9120	9090	16
298	20250513	141600	385107670	9130	9130	9130	9130	95
299	20250513	141500	384240320	9130	9130	9130	9130	118
300	20250513	141400	383162980	9140	9090	9140	9090	118
301	20250513	141300	382085560	9050	9140	9140	9050	1031
302	20250513	141200	372711460	9150	9140	9150	9140	119
303	20250513	141100	371622850	9150	9140	9150	9140	253
304	20250513	141000	369309250	9150	9150	9150	9150	95
305	20250513	140900	368440000	9140	9150	9150	9140	16
306	20250513	140800	368293660	9160	9140	9160	9140	215
307	20250513	140700	366324380	9140	9140	9140	9140	4
308	20250513	140600	366287820	9150	9140	9150	9140	101
309	20250513	140500	365363810	9150	9150	9160	9150	189
310	20250513	140400	363633280	9150	9160	9160	9150	99
311	20250513	140300	362726480	9150	9160	9160	9150	97
312	20250513	140200	361838020	9150	9150	9150	9150	4
313	20250513	140100	361801420	9160	9150	9160	9150	158
314	20250513	140000	360354200	9150	9140	9150	9140	62
315	20250513	135900	359786970	9160	9160	9160	9160	89
316	20250513	135800	358971730	9160	9160	9160	9150	286
317	20250513	135700	356352030	9160	9170	9170	9160	151
318	20250513	135600	354967920	9170	9160	9170	9160	55
319	20250513	135500	354463620	9170	9150	9170	9150	363
320	20250513	135400	351137810	9150	9150	9150	9150	0
321	20250513	135300	351137810	9150	9150	9170	9150	96
322	20250513	135200	350258030	9150	9160	9160	9150	161
323	20250513	135100	348783550	9190	9160	9190	9160	313
324	20250513	135000	345910650	9170	9170	9170	9170	10
325	20250513	134900	345818950	9180	9160	9180	9160	1095
326	20250513	134800	335770330	9170	9160	9170	9160	256
327	20250513	134700	333424890	9150	9150	9150	9150	5
328	20250513	134600	333379140	9160	9160	9160	9150	30
329	20250513	134500	333104400	9150	9150	9150	9150	73
330	20250513	134400	332436450	9140	9150	9150	9140	122
331	20250513	134300	331320190	9140	9150	9150	9140	102
332	20250513	134200	330386950	9140	9150	9150	9140	8
333	20250513	134100	330313810	9150	9140	9150	9140	224
334	20250513	134000	328265270	9140	9140	9140	9140	5
335	20250513	133900	328219570	9140	9140	9140	9140	4
336	20250513	133800	328183010	9140	9150	9150	9140	123
337	20250513	133700	327057610	9140	9150	9150	9140	7
338	20250513	133600	326993610	9150	9140	9150	9140	106
339	20250513	133500	326023770	9150	9160	9160	9150	91
340	20250513	133400	325190960	9150	9150	9160	9150	124
341	20250513	133300	324055180	9150	9150	9150	9150	5
342	20250513	133200	324009430	9160	9150	9160	9150	6
343	20250513	133100	323954520	9160	9150	9160	9150	125
344	20250513	133000	322809580	9150	9150	9150	9150	0
345	20250513	132900	322809580	9150	9150	9150	9150	4
346	20250513	132800	322772980	9150	9160	9160	9150	135
347	20250513	132700	321536550	9150	9150	9150	9150	113
348	20250513	132600	320502600	9150	9150	9150	9150	6
349	20250513	132500	320447700	9150	9150	9150	9150	1
350	20250513	132400	320438550	9150	9150	9160	9150	222
351	20250513	132300	318406070	9150	9150	9160	9150	8
352	20250513	132200	318332860	9150	9150	9150	9150	54
353	20250513	132100	317838760	9160	9130	9160	9130	124
354	20250513	132000	316703730	9130	9130	9130	9130	5
355	20250513	131900	316658080	9130	9130	9130	9130	4
356	20250513	131800	316621560	9130	9130	9130	9130	145
357	20250513	131700	315297710	9150	9130	9150	9130	125
358	20250513	131600	314154160	9130	9130	9130	9130	6
359	20250513	131500	314099380	9150	9150	9150	9150	0
360	20250513	131400	314099380	9150	9140	9150	9140	118
361	20250513	131300	313019840	9130	9130	9130	9130	6
362	20250513	131200	312965060	9140	9140	9140	9140	0
363	20250513	131100	312965060	9140	9130	9140	9130	306
364	20250513	131000	310168270	9140	9130	9140	9130	11
365	20250513	130900	310067740	9130	9140	9140	9130	230
366	20250513	130800	307965590	9130	9130	9130	9130	7
367	20250513	130700	307901680	9140	9130	9140	9130	160
368	20250513	130600	306439320	9130	9130	9130	9130	6
369	20250513	130500	306384540	9130	9130	9130	9130	0
370	20250513	130400	306384540	9130	9140	9140	9130	122
371	20250513	130300	305269500	9130	9130	9130	9130	5
372	20250513	130200	305223850	9130	9130	9130	9130	5
373	20250513	130100	305178200	9140	9130	9140	9130	126
374	20250513	130000	304027450	9120	9120	9130	9120	10
375	20250513	125900	303936240	9120	9110	9120	9110	98
376	20250513	125800	303042490	9110	9130	9130	9110	206
377	20250513	125700	301161770	9120	9120	9130	9120	171
378	20250513	125600	299601950	9110	9120	9120	9110	9
379	20250513	125500	299519900	9120	9110	9120	9110	430
380	20250513	125400	295598430	9110	9120	9120	9110	124
381	20250513	125300	294467610	9110	9110	9110	9110	9
382	20250513	125200	294385620	9110	9110	9110	9110	5
383	20250513	125100	294340070	9110	9110	9110	9110	109
384	20250513	125000	293347080	9120	9120	9120	9110	129
385	20250513	124900	292170610	9110	9110	9110	9110	6
386	20250513	124800	292115950	9120	9110	9120	9110	8
387	20250513	124700	292043050	9110	9110	9120	9110	128
388	20250513	124600	290875760	9110	9110	9110	9110	8
389	20250513	124500	290802880	9120	9110	9120	9110	4
390	20250513	124400	290766410	9110	9120	9120	9110	124
391	20250513	124300	289635590	9110	9110	9110	9110	5
392	20250513	124200	289590040	9110	9110	9110	9110	9
393	20250513	124100	289508050	9130	9130	9130	9130	0
394	20250513	124000	289508050	9130	9120	9130	9110	926
395	20250513	123900	281062820	9120	9120	9120	9120	107
396	20250513	123800	280086980	9120	9120	9120	9120	6
397	20250513	123700	280032260	9140	9120	9140	9120	224
398	20250513	123600	277987890	9120	9120	9120	9120	2
399	20250513	123500	277969650	9130	9120	9130	9120	84
400	20250513	123400	277202750	9150	9130	9150	9130	118
401	20250513	123300	276125110	9120	9120	9120	9120	11
402	20250513	123200	276024790	9130	9130	9130	9130	95
403	20250513	123100	275157440	9130	9130	9130	9130	2
404	20250513	123000	275139180	9150	9130	9150	9130	227
405	20250513	122900	273063250	9150	9150	9150	9150	30
406	20250513	122800	272788750	9150	9150	9150	9150	109
407	20250513	122700	271791400	9160	9150	9160	9150	181
408	20250513	122600	270134040	9150	9150	9160	9150	196
409	20250513	122500	268339640	9150	9150	9160	9150	79
410	20250513	122400	267616190	9150	9120	9150	9120	1602
411	20250513	122300	252986020	9110	9110	9110	9110	8
412	20250513	122200	252913140	9120	9120	9120	9120	93
413	20250513	122100	252064980	9110	9120	9120	9110	103
414	20250513	122000	251125650	9120	9120	9120	9120	113
415	20250513	121900	250095090	9110	9110	9110	9110	7
416	20250513	121800	250031320	9110	9110	9110	9110	0
417	20250513	121700	250031320	9110	9110	9120	9110	124
418	20250513	121600	248901490	9100	9100	9100	9090	14
419	20250513	121500	248774120	9090	9090	9090	9090	1
420	20250513	121400	248765030	9090	9090	9090	9090	52
421	20250513	121300	248292350	9120	9110	9120	9100	140
422	20250513	121200	247015630	9110	9120	9120	9090	173
423	20250513	121100	245438750	9120	9120	9120	9120	7
424	20250513	121000	245374910	9120	9130	9130	9120	120
425	20250513	120900	244279330	9120	9120	9120	9120	7
426	20250513	120800	244215490	9120	9120	9120	9120	106
427	20250513	120700	243248770	9120	9130	9130	9120	131
428	20250513	120600	242052870	9130	9120	9130	9120	105
429	20250513	120500	241094270	9120	9120	9120	9120	24
430	20250513	120400	240875390	9120	9120	9130	9120	1350
431	20250513	120300	228559390	9120	9090	9120	9090	1089
432	20250513	120200	218635430	9090	9090	9090	9090	2
433	20250513	120100	218617250	9110	9110	9110	9110	6
434	20250513	120000	218562590	9080	9120	9120	9080	125
435	20250513	115900	217422850	9080	9080	9080	9080	4
436	20250513	115800	217386530	9080	9080	9080	9080	9
437	20250513	115700	217304810	9080	9130	9130	9080	123
438	20250513	115600	216182070	9080	9080	9080	9080	8
439	20250513	115500	216109430	9080	9080	9080	9080	3
440	20250513	115400	216082190	9080	9080	9080	9080	5
441	20250513	115300	216036790	9120	9090	9120	9080	326
442	20250513	115200	213069990	9090	9090	9090	9090	4
443	20250513	115100	213033630	9120	9130	9140	9080	629
444	20250513	115000	207291970	9140	9080	9160	9080	6345
445	20250513	114900	149383880	9050	9080	9080	9050	31
446	20250513	114800	149102670	9050	9050	9070	9050	199
447	20250513	114700	147297900	9050	9050	9050	9050	4
448	20250513	114600	147261700	9050	9050	9050	9050	10
449	20250513	114500	147171200	9060	9060	9060	9060	116
450	20250513	114400	146120240	9040	9040	9040	9040	17
451	20250513	114300	145966560	9040	9040	9040	9040	6
452	20250513	114200	145912320	9040	9060	9060	9020	1047
453	20250513	114100	136448180	9060	9070	9070	9050	309
454	20250513	114000	133650270	9070	9070	9070	9070	8
455	20250513	113900	133577710	9060	9080	9080	9050	396
456	20250513	113800	129987100	9070	9070	9070	9070	16
457	20250513	113700	129841980	9080	9070	9080	9070	25
458	20250513	113600	129615070	9070	9070	9070	9070	10
459	20250513	113500	129524370	9070	9070	9070	9070	0
460	20250513	113400	129524370	9070	9070	9070	9070	4
461	20250513	113300	129488090	9080	9070	9080	9070	17
462	20250513	113200	129333790	9070	9070	9070	9070	5
463	20250513	113100	129288440	9070	9070	9070	9070	6
464	20250513	113000	129234020	9070	9070	9070	9070	1
465	20250513	112900	129224950	9070	9070	9070	9070	6
466	20250513	112800	129170530	9070	9080	9080	9070	7
467	20250513	112700	129107030	9070	9070	9070	9070	4
468	20250513	112600	129070750	9070	9070	9070	9070	35
469	20250513	112500	128753300	9070	9070	9070	9070	0
470	20250513	112400	128753300	9070	9070	9070	9070	5
471	20250513	112300	128707950	9070	9070	9070	9070	7
472	20250513	112200	128644460	9070	9070	9070	9070	4
473	20250513	112100	128608180	9070	9070	9070	9070	6
474	20250513	112000	128553760	9070	9080	9080	9070	7
475	20250513	111900	128490210	9070	9070	9070	9070	4
476	20250513	111800	128453930	9070	9070	9070	9070	5
477	20250513	111700	128408580	9070	9080	9080	9070	103
478	20250513	111600	127473390	9070	9080	9080	9070	189
479	20250513	111500	125757340	9080	9100	9100	9080	201
480	20250513	111400	123932240	9080	9080	9080	9080	4
481	20250513	111300	123895920	9080	9080	9080	9080	5
482	20250513	111200	123850520	9080	9080	9100	9080	1905
483	20250513	111100	106524280	9060	9060	9060	9060	6
484	20250513	111000	106469920	9050	9050	9050	9050	0
485	20250513	110900	106469920	9050	9070	9080	9050	238
486	20250513	110800	104311050	9050	9050	9050	9050	6
487	20250513	110700	104256750	9050	9070	9070	9050	140
488	20250513	110600	102987030	9060	9050	9060	9050	82
489	20250513	110500	102244180	9050	9050	9050	9050	0
490	20250513	110400	102244180	9050	9050	9050	9050	5
491	20250513	110300	102198930	9070	9050	9070	9050	1065
492	20250513	110200	92548590	9050	9050	9050	9050	50
493	20250513	110100	92096090	9050	9050	9050	9050	5
494	20250513	110000	92050840	9050	9050	9050	9050	6
495	20250513	105900	91996540	9050	9050	9050	9050	5
496	20250513	105800	91951290	9050	9050	9050	9050	6
497	20250513	105700	91896990	9050	9040	9050	9040	5
498	20250513	105600	91851780	9040	9040	9040	9040	6
499	20250513	105500	91797540	9040	9040	9040	9040	1
500	20250513	105400	91788500	9040	9040	9040	9040	4
501	20250513	105300	91752340	9050	9040	9050	9040	129
502	20250513	105200	90584940	9050	9040	9050	9040	7
503	20250513	105100	90521640	9040	9040	9040	9040	6
504	20250513	105000	90467400	9040	9040	9040	9040	1
505	20250513	104900	90458360	9040	9040	9040	9040	4
506	20250513	104800	90422200	9040	9050	9050	9040	8
507	20250513	104700	90349860	9040	9040	9040	9040	5
508	20250513	104600	90304660	9050	9030	9050	9030	80
509	20250513	104500	89580760	9040	9040	9040	9040	1
510	20250513	104400	89571720	9050	9030	9050	9030	8
511	20250513	104300	89499460	9030	9030	9030	9030	6
512	20250513	104200	89445280	9030	9030	9030	9030	4
513	20250513	104100	89409160	9030	9030	9030	9030	8
514	20250513	104000	89336920	9030	9030	9030	9030	6
515	20250513	103900	89282740	9030	9020	9030	9020	5
516	20250513	103800	89237630	9020	9020	9020	9020	7
517	20250513	103700	89174490	9020	9020	9020	9020	4
518	20250513	103600	89138410	9060	9070	9070	9010	848
519	20250513	103500	81467330	9070	9070	9070	9070	86
520	20250513	103400	80687310	9070	9070	9070	9070	445
521	20250513	103300	76651160	9050	9050	9050	9050	6
522	20250513	103200	76596860	9060	9040	9060	9040	92
523	20250513	103100	75763420	9060	9030	9060	9030	102
524	20250513	103000	74839510	9030	9030	9030	9030	1
525	20250513	102900	74830480	9030	9030	9030	9030	4
526	20250513	102800	74794360	9030	9030	9030	9030	6
527	20250513	102700	74740180	9030	9030	9030	9030	4
528	20250513	102600	74704060	9030	9030	9030	9030	6
529	20250513	102500	74649880	9060	9050	9060	9050	689
530	20250513	102400	68411400	9040	9020	9040	9020	79
531	20250513	102300	67697340	9020	9020	9020	9020	5
532	20250513	102200	67652240	9040	9020	9040	9020	80
533	20250513	102100	66929160	9060	9020	9060	9020	106
534	20250513	102000	65969270	9050	9010	9050	9010	144
535	20250513	101900	64667150	9050	9090	9090	8990	2131
536	20250513	101800	45459010	9090	9090	9090	9090	1
537	20250513	101700	45449920	9040	9050	9080	9040	460
538	20250513	101600	41282970	9070	9070	9070	9070	0
539	20250513	101500	41282970	9070	9070	9070	9050	304
540	20250513	101400	38530030	9070	9070	9070	9070	0
541	20250513	101300	38530030	9070	9070	9070	9070	1
542	20250513	101200	38520960	9080	9080	9080	9080	167
543	20250513	101100	37004600	9070	9070	9070	9070	180
544	20250513	101000	35372000	9070	9070	9070	9070	0
545	20250513	100900	35372000	9070	9070	9070	9070	57
546	20250513	100800	34855010	9070	9070	9070	9070	0
547	20250513	100700	34855010	9070	9070	9070	9070	0
548	20250513	100600	34855010	9070	9070	9070	9050	446
549	20250513	100500	30816080	9070	9070	9070	9070	2
550	20250513	100400	30797940	9070	9070	9070	9070	0
551	20250513	100300	30797940	9070	9070	9070	9060	200
552	20250513	100200	28985220	9070	9070	9090	9070	120
553	20250513	100100	27896800	9090	9080	9090	9080	188
554	20250513	100000	26189750	9070	9070	9070	9070	8
555	20250513	095900	26117190	9080	9080	9080	9080	150
556	20250513	095800	24755190	9070	9070	9070	9070	0
557	20250513	095700	24755190	9070	9070	9070	9070	0
558	20250513	095600	24755190	9070	9070	9070	9070	3
559	20250513	095500	24727980	9070	9070	9070	9070	0
560	20250513	095400	24727980	9070	9070	9070	9070	112
561	20250513	095300	23712140	9070	9070	9070	9070	69
562	20250513	095200	23086310	9090	9090	9090	9090	0
563	20250513	095100	23086310	9090	9090	9090	9090	0
564	20250513	095000	23086310	9090	9090	9090	9090	0
565	20250513	094900	23086310	9090	9080	9090	9080	221
566	20250513	094800	21077430	9090	9090	9090	9090	0
567	20250513	094700	21077430	9090	9090	9090	9090	50
568	20250513	094600	20622930	9090	9090	9090	9090	0
569	20250513	094500	20622930	9090	9090	9090	9090	1
570	20250513	094400	20613840	9090	9090	9090	9090	0
571	20250513	094300	20613840	9090	9090	9090	9090	2
572	20250513	094200	20595660	9090	9090	9090	9090	0
573	20250513	094100	20595660	9090	9090	9090	9090	0
574	20250513	094000	20595660	9090	9070	9090	9070	177
575	20250513	093900	18988030	9070	9070	9070	9070	0
576	20250513	093800	18988030	9070	9070	9070	9070	57
577	20250513	093700	18471040	9090	9090	9090	9070	25
578	20250513	093600	18244010	9090	9090	9090	9090	2
579	20250513	093500	18225830	9090	9090	9090	9090	1
580	20250513	093400	18216740	9090	9090	9090	9090	4
581	20250513	093300	18180380	9090	9090	9090	9090	7
582	20250513	093200	18116750	9090	9090	9090	9090	3
583	20250513	093100	18089480	9090	9090	9090	9090	0
584	20250513	093000	18089480	9090	9060	9090	9060	17
585	20250513	092900	17935430	9060	9060	9060	9060	69
586	20250513	092800	17310290	9060	9060	9060	9060	20
587	20250513	092700	17129090	9090	9090	9090	9090	1
588	20250513	092600	17120000	9090	9090	9090	9090	2
589	20250513	092500	17101820	9060	9060	9060	9060	0
590	20250513	092400	17101820	9060	9060	9060	9060	0
591	20250513	092300	17101820	9060	9060	9060	9060	0
592	20250513	092200	17101820	9060	9060	9060	9060	423
593	20250513	092100	13269440	9060	9060	9060	9060	0
594	20250513	092000	13269440	9060	9060	9060	9060	6
595	20250513	091900	13215080	9060	9060	9060	9060	0
596	20250513	091800	13215080	9060	9060	9060	9060	0
597	20250513	091700	13215080	9060	9060	9060	9060	0
598	20250513	091600	13215080	9060	9060	9060	9060	130
599	20250513	091500	12037280	9060	9060	9060	9060	38
600	20250513	091400	11693000	9050	9060	9060	9050	193
601	20250513	091300	9944430	9090	9090	9090	9090	4
602	20250513	091200	9908070	9060	9060	9060	9060	0
603	20250513	091100	9908070	9060	9060	9070	9060	250
604	20250513	091000	7640690	9070	9090	9090	9070	383
605	20250513	090900	4165990	9090	9090	9090	9090	127
606	20250513	090800	3011560	9080	9080	9080	9080	15
607	20250513	090700	2875360	9080	9080	9080	9080	5
608	20250513	090600	2829960	9080	9080	9080	9080	19
609	20250513	090500	2657440	9060	9060	9060	9060	0
610	20250513	090400	2657440	9060	9060	9060	9060	0
611	20250513	090300	2657440	9060	9060	9060	9060	2
612	20250513	090200	2639320	9050	9050	9050	9050	0
613	20250513	090100	2639320	9050	9050	9050	9050	2
614	20250513	090000	2621220	9030	9120	9120	9030	288