KissMeData/023350/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	184400	415324130	5670	5670	5670	5670	878
3	20250516	184300	415324130	5670	5670	5670	5670	0
4	20250516	184200	415324130	5670	5670	5670	5670	0
5	20250516	184100	415324130	5670	5670	5670	5670	0
6	20250516	184000	415324130	5670	5670	5670	5670	0
7	20250516	183900	415324130	5670	5670	5670	5670	0
8	20250516	183800	415324130	5670	5670	5670	5670	0
9	20250516	183700	415324130	5670	5670	5670	5670	0
10	20250516	183600	415324130	5670	5670	5670	5670	0
11	20250516	183500	415324130	5670	5670	5670	5670	0
12	20250516	183400	415324130	5670	5670	5670	5670	0
13	20250516	183300	415324130	5670	5670	5670	5670	0
14	20250516	183200	415324130	5670	5670	5670	5670	0
15	20250516	183100	415324130	5670	5670	5670	5670	0
16	20250516	183000	415324130	5670	5670	5670	5670	0
17	20250516	182900	415324130	5670	5670	5670	5670	0
18	20250516	182800	415324130	5670	5670	5670	5670	0
19	20250516	182700	415324130	5670	5670	5670	5670	0
20	20250516	182600	415324130	5670	5670	5670	5670	0
21	20250516	182500	415324130	5670	5670	5670	5670	0
22	20250516	182400	415324130	5670	5670	5670	5670	0
23	20250516	182300	415324130	5670	5670	5670	5670	0
24	20250516	182200	415324130	5670	5670	5670	5670	0
25	20250516	182100	415324130	5670	5670	5670	5670	0
26	20250516	182000	415324130	5670	5670	5670	5670	0
27	20250516	181900	415324130	5670	5670	5670	5670	0
28	20250516	181800	415324130	5670	5670	5670	5670	0
29	20250516	181700	415324130	5670	5670	5670	5670	0
30	20250516	181600	415324130	5670	5670	5670	5670	0
31	20250516	181500	415324130	5670	5670	5670	5670	0
32	20250516	181400	415324130	5670	5670	5670	5670	878
33	20250516	181300	415324130	5670	5670	5670	5670	0
34	20250516	181200	415324130	5670	5670	5670	5670	0
35	20250516	181100	415324130	5670	5670	5670	5670	0
36	20250516	181000	415324130	5670	5670	5670	5670	0
37	20250516	180900	415324130	5670	5670	5670	5670	0
38	20250516	180800	415324130	5670	5670	5670	5670	0
39	20250516	180700	415324130	5670	5670	5670	5670	0
40	20250516	180600	415324130	5670	5670	5670	5670	0
41	20250516	180500	415324130	5670	5670	5670	5670	0
42	20250516	180400	415324130	5670	5670	5670	5670	0
43	20250516	180300	415324130	5670	5670	5670	5670	0
44	20250516	180200	415324130	5670	5670	5670	5670	0
45	20250516	180100	415324130	5670	5670	5670	5670	0
46	20250516	180000	415324130	5670	5670	5670	5670	0
47	20250516	175900	415324130	5670	5670	5670	5670	0
48	20250516	175800	415324130	5670	5670	5670	5670	0
49	20250516	175700	415324130	5670	5670	5670	5670	0
50	20250516	175600	415324130	5670	5670	5670	5670	0
51	20250516	175500	415324130	5670	5670	5670	5670	0
52	20250516	175400	415324130	5670	5670	5670	5670	0
53	20250516	175300	415324130	5670	5670	5670	5670	0
54	20250516	175200	415324130	5670	5670	5670	5670	0
55	20250516	175100	415324130	5670	5670	5670	5670	0
56	20250516	175000	415324130	5670	5670	5670	5670	0
57	20250516	174900	415324130	5670	5670	5670	5670	0
58	20250516	174800	415324130	5670	5670	5670	5670	0
59	20250516	174700	415324130	5670	5670	5670	5670	0
60	20250516	174600	415324130	5670	5670	5670	5670	0
61	20250516	174500	415324130	5670	5670	5670	5670	0
62	20250516	174400	415324130	5670	5670	5670	5670	878
63	20250516	174300	415324130	5670	5670	5670	5670	0
64	20250516	174200	415324130	5670	5670	5670	5670	0
65	20250516	174100	415324130	5670	5670	5670	5670	0
66	20250516	174000	415324130	5670	5670	5670	5670	0
67	20250516	173900	415324130	5670	5670	5670	5670	0
68	20250516	173800	415324130	5670	5670	5670	5670	0
69	20250516	173700	415324130	5670	5670	5670	5670	0
70	20250516	173600	415324130	5670	5670	5670	5670	0
71	20250516	173500	415324130	5670	5670	5670	5670	0
72	20250516	173400	415324130	5670	5670	5670	5670	0
73	20250516	173300	415324130	5670	5670	5670	5670	0
74	20250516	173200	415324130	5670	5670	5670	5670	0
75	20250516	173100	415324130	5670	5670	5670	5670	0
76	20250516	173000	415324130	5670	5670	5670	5670	0
77	20250516	172900	415324130	5670	5670	5670	5670	0
78	20250516	172800	415324130	5670	5670	5670	5670	0
79	20250516	172700	415324130	5670	5670	5670	5670	0
80	20250516	172600	415324130	5670	5670	5670	5670	0
81	20250516	172500	415324130	5670	5670	5670	5670	0
82	20250516	172400	415324130	5670	5670	5670	5670	0
83	20250516	172300	415324130	5670	5670	5670	5670	0
84	20250516	172200	415324130	5670	5670	5670	5670	0
85	20250516	172100	415324130	5670	5670	5670	5670	0
86	20250516	172000	415324130	5670	5670	5670	5670	0
87	20250516	171900	415324130	5670	5670	5670	5670	0
88	20250516	171800	415324130	5670	5670	5670	5670	0
89	20250516	171700	415324130	5670	5670	5670	5670	0
90	20250516	171600	415324130	5670	5670	5670	5670	0
91	20250516	171500	415324130	5670	5670	5670	5670	0
92	20250516	171400	415324130	5670	5670	5670	5670	878
93	20250516	171300	415324130	5670	5670	5670	5670	0
94	20250516	171200	415324130	5670	5670	5670	5670	0
95	20250516	171100	415324130	5670	5670	5670	5670	0
96	20250516	171000	415324130	5670	5670	5670	5670	0
97	20250516	170900	415324130	5670	5670	5670	5670	0
98	20250516	170800	415324130	5670	5670	5670	5670	0
99	20250516	170700	415324130	5670	5670	5670	5670	0
100	20250516	170600	415324130	5670	5670	5670	5670	0
101	20250516	170500	415324130	5670	5670	5670	5670	0
102	20250516	170400	415324130	5670	5670	5670	5670	0
103	20250516	170300	415324130	5670	5670	5670	5670	0
104	20250516	170200	415324130	5670	5670	5670	5670	0
105	20250516	170100	415324130	5670	5670	5670	5670	0
106	20250516	170000	415324130	5670	5670	5670	5670	0
107	20250516	165900	415324130	5670	5670	5670	5670	0
108	20250516	165800	415324130	5670	5670	5670	5670	0
109	20250516	165700	415324130	5670	5670	5670	5670	0
110	20250516	165600	415324130	5670	5670	5670	5670	0
111	20250516	165500	415324130	5670	5670	5670	5670	0
112	20250516	165400	415324130	5670	5670	5670	5670	0
113	20250516	165300	415324130	5670	5670	5670	5670	0
114	20250516	165200	415324130	5670	5670	5670	5670	0
115	20250516	165100	415324130	5670	5670	5670	5670	0
116	20250516	165000	415324130	5670	5670	5670	5670	0
117	20250516	164900	415324130	5670	5670	5670	5670	0
118	20250516	164800	415324130	5670	5670	5670	5670	0
119	20250516	164700	415324130	5670	5670	5670	5670	0
120	20250516	164600	415324130	5670	5670	5670	5670	0
121	20250516	164500	415324130	5670	5670	5670	5670	0
122	20250516	164400	415324130	5670	5670	5670	5670	878
123	20250516	164300	415324130	5670	5670	5670	5670	0
124	20250516	164200	415324130	5670	5670	5670	5670	0
125	20250516	164100	415324130	5670	5670	5670	5670	0
126	20250516	164000	415324130	5670	5670	5670	5670	0
127	20250516	163900	415324130	5670	5670	5670	5670	0
128	20250516	163800	415324130	5670	5670	5670	5670	0
129	20250516	163700	415324130	5670	5670	5670	5670	0
130	20250516	163600	415324130	5670	5670	5670	5670	0
131	20250516	163500	415324130	5670	5670	5670	5670	0
132	20250516	163400	415324130	5670	5670	5670	5670	0
133	20250516	163300	415324130	5670	5670	5670	5670	0
134	20250516	163200	415324130	5670	5670	5670	5670	0
135	20250516	163100	415324130	5670	5670	5670	5670	0
136	20250516	163000	415324130	5670	5670	5670	5670	0
137	20250516	162900	415324130	5670	5670	5670	5670	0
138	20250516	162800	415324130	5670	5670	5670	5670	0
139	20250516	162700	415324130	5670	5670	5670	5670	0
140	20250516	162600	415324130	5670	5670	5670	5670	0
141	20250516	162500	415324130	5670	5670	5670	5670	0
142	20250516	162400	415324130	5670	5670	5670	5670	0
143	20250516	162300	415324130	5670	5670	5670	5670	0
144	20250516	162200	415324130	5670	5670	5670	5670	0
145	20250516	162100	415324130	5670	5670	5670	5670	0
146	20250516	162000	415324130	5670	5670	5670	5670	0
147	20250516	161900	415324130	5670	5670	5670	5670	0
148	20250516	161800	415324130	5670	5670	5670	5670	0
149	20250516	161700	415324130	5670	5670	5670	5670	0
150	20250516	161600	415324130	5670	5670	5670	5670	0
151	20250516	161500	415324130	5670	5670	5670	5670	0
152	20250516	161400	415324130	5670	5670	5670	5670	878
153	20250516	161300	415324130	5670	5670	5670	5670	0
154	20250516	161200	415324130	5670	5670	5670	5670	0
155	20250516	161100	415324130	5670	5670	5670	5670	0
156	20250516	161000	415324130	5670	5670	5670	5670	0
157	20250516	160900	415324130	5670	5670	5670	5670	0
158	20250516	160800	415324130	5670	5670	5670	5670	0
159	20250516	160700	415324130	5670	5670	5670	5670	0
160	20250516	160600	415324130	5670	5670	5670	5670	0
161	20250516	160500	415324130	5670	5670	5670	5670	0
162	20250516	160400	415324130	5670	5670	5670	5670	0
163	20250516	160300	415324130	5670	5670	5670	5670	0
164	20250516	160200	415324130	5670	5670	5670	5670	0
165	20250516	160100	415324130	5670	5670	5670	5670	0
166	20250516	160000	415324130	5670	5670	5670	5670	0
167	20250516	155900	415324130	5670	5670	5670	5670	0
168	20250516	155800	415324130	5670	5670	5670	5670	0
169	20250516	155700	415324130	5670	5670	5670	5670	0
170	20250516	155600	415324130	5670	5670	5670	5670	0
171	20250516	155500	415324130	5670	5670	5670	5670	0
172	20250516	155400	415324130	5670	5670	5670	5670	0
173	20250516	155300	415324130	5670	5670	5670	5670	0
174	20250516	155200	415324130	5670	5670	5670	5670	0
175	20250516	155100	415324130	5670	5670	5670	5670	0
176	20250516	155000	415324130	5670	5670	5670	5670	0
177	20250516	154900	415324130	5670	5670	5670	5670	0
178	20250516	154800	415324130	5670	5670	5670	5670	0
179	20250516	154700	415324130	5670	5670	5670	5670	0
180	20250516	154600	415324130	5670	5670	5670	5670	0
181	20250516	154500	415324130	5670	5670	5670	5670	0
182	20250516	154400	415324130	5670	5670	5670	5670	878
183	20250516	154300	415324130	5670	5670	5670	5670	0
184	20250516	154200	415324130	5670	5670	5670	5670	0
185	20250516	154100	415324130	5670	5670	5670	5670	0
186	20250516	154000	415324130	5670	5670	5670	5670	0
187	20250516	153900	415324130	5670	5670	5670	5670	0
188	20250516	153800	415324130	5670	5670	5670	5670	0
189	20250516	153700	415324130	5670	5670	5670	5670	0
190	20250516	153600	415324130	5670	5670	5670	5670	0
191	20250516	153500	415324130	5670	5670	5670	5670	0
192	20250516	153400	415324130	5670	5670	5670	5670	0
193	20250516	153300	415324130	5670	5670	5670	5670	0
194	20250516	153200	415324130	5670	5670	5670	5670	0
195	20250516	153100	415324130	5670	5670	5670	5670	0
196	20250516	153000	415324130	5670	5670	5670	5670	878
197	20250516	152900	410345870	5670	5670	5670	5670	0
198	20250516	152800	410345870	5670	5670	5670	5670	0
199	20250516	152700	410345870	5670	5670	5670	5670	0
200	20250516	152600	410345870	5670	5670	5670	5670	0
201	20250516	152500	410345870	5670	5670	5670	5670	0
202	20250516	152400	410345870	5670	5670	5670	5670	0
203	20250516	152300	410345870	5670	5670	5670	5670	0
204	20250516	152200	410345870	5670	5670	5670	5670	0
205	20250516	152100	410345870	5670	5670	5670	5670	0
206	20250516	152000	410345870	5670	5670	5670	5670	0
207	20250516	151900	410345870	5670	5660	5670	5660	30
208	20250516	151800	410175930	5660	5660	5660	5660	1
209	20250516	151700	410170270	5670	5680	5680	5670	109
210	20250516	151600	409551260	5660	5670	5670	5660	501
211	20250516	151500	406710600	5660	5660	5660	5660	1
212	20250516	151400	406704940	5650	5670	5670	5650	759
213	20250516	151300	402408960	5660	5660	5660	5660	0
214	20250516	151200	402408960	5660	5660	5660	5660	260
215	20250516	151100	400937360	5670	5670	5670	5670	0
216	20250516	151000	400937360	5670	5670	5670	5670	0
217	20250516	150900	400937360	5670	5670	5670	5670	300
218	20250516	150800	399236360	5660	5660	5660	5660	100
219	20250516	150700	398670360	5660	5660	5660	5660	2
220	20250516	150600	398659040	5670	5670	5670	5670	1
221	20250516	150500	398653370	5660	5660	5660	5660	692
222	20250516	150400	394736650	5670	5670	5670	5670	100
223	20250516	150300	394169650	5650	5650	5650	5650	0
224	20250516	150200	394169650	5650	5650	5650	5650	0
225	20250516	150100	394169650	5650	5650	5650	5650	0
226	20250516	150000	394169650	5650	5650	5650	5650	0
227	20250516	145900	394169650	5650	5650	5650	5650	0
228	20250516	145800	394169650	5650	5650	5650	5650	0
229	20250516	145700	394169650	5650	5650	5650	5650	0
230	20250516	145600	394169650	5650	5650	5650	5650	112
231	20250516	145500	393536850	5650	5650	5650	5650	0
232	20250516	145400	393536850	5650	5650	5650	5650	0
233	20250516	145300	393536850	5650	5650	5650	5650	3
234	20250516	145200	393519900	5650	5650	5650	5650	0
235	20250516	145100	393519900	5650	5650	5650	5650	134
236	20250516	145000	392762800	5650	5650	5650	5650	63
237	20250516	144900	392406850	5670	5670	5670	5670	0
238	20250516	144800	392406850	5670	5670	5670	5670	0
239	20250516	144700	392406850	5670	5670	5670	5670	0
240	20250516	144600	392406850	5670	5670	5670	5670	0
241	20250516	144500	392406850	5670	5660	5670	5660	100
242	20250516	144400	391840810	5640	5640	5640	5640	0
243	20250516	144300	391840810	5640	5640	5640	5640	0
244	20250516	144200	391840810	5640	5640	5640	5640	44
245	20250516	144100	391592650	5660	5660	5660	5660	1
246	20250516	144000	391586990	5690	5660	5690	5660	100
247	20250516	143900	391019890	5630	5650	5660	5630	1102
248	20250516	143800	384811020	5670	5670	5670	5670	0
249	20250516	143700	384811020	5670	5670	5670	5670	0
250	20250516	143600	384811020	5670	5670	5670	5670	0
251	20250516	143500	384811020	5670	5640	5670	5640	600
252	20250516	143400	381424020	5670	5670	5670	5670	102
253	20250516	143300	380845680	5670	5660	5670	5660	100
254	20250516	143200	380279050	5660	5660	5660	5660	102
255	20250516	143100	379701730	5660	5650	5660	5645	201
256	20250516	143000	378565085	5650	5650	5650	5650	0
257	20250516	142900	378565085	5650	5650	5650	5650	0
258	20250516	142800	378565085	5650	5650	5650	5650	0
259	20250516	142700	378565085	5650	5640	5650	5640	12
260	20250516	142600	378497385	5640	5640	5640	5640	500
261	20250516	142500	375677385	5640	5640	5640	5640	1000
262	20250516	142400	370037385	5640	5640	5640	5640	0
263	20250516	142300	370037385	5640	5640	5640	5640	0
264	20250516	142200	370037385	5640	5640	5640	5640	109
265	20250516	142100	369422625	5650	5650	5650	5650	1
266	20250516	142000	369416975	5650	5650	5650	5650	1
267	20250516	141900	369411325	5640	5640	5640	5640	0
268	20250516	141800	369411325	5640	5640	5640	5640	0
269	20250516	141700	369411325	5640	5640	5640	5640	0
270	20250516	141600	369411325	5640	5640	5640	5640	10
271	20250516	141500	369354925	5640	5640	5640	5640	0
272	20250516	141400	369354925	5640	5640	5640	5640	0
273	20250516	141300	369354925	5640	5650	5650	5640	30
274	20250516	141200	369185695	5650	5650	5650	5650	20
275	20250516	141100	369072695	5660	5670	5670	5660	14
276	20250516	141000	368993445	5650	5660	5660	5650	39
277	20250516	140900	368772785	5660	5660	5660	5660	2090
278	20250516	140800	356943385	5660	5660	5660	5660	0
279	20250516	140700	356943385	5660	5660	5660	5660	0
280	20250516	140600	356943385	5660	5660	5660	5660	0
281	20250516	140500	356943385	5660	5660	5660	5660	73
282	20250516	140400	356530205	5660	5650	5660	5650	725
283	20250516	140300	352428645	5650	5650	5650	5650	1
284	20250516	140200	352422995	5650	5650	5650	5650	2
285	20250516	140100	352411695	5650	5650	5650	5650	44
286	20250516	140000	352163095	5620	5620	5620	5620	0
287	20250516	135900	352163095	5620	5620	5620	5620	0
288	20250516	135800	352163095	5620	5620	5620	5620	0
289	20250516	135700	352163095	5620	5620	5620	5620	0
290	20250516	135600	352163095	5620	5620	5620	5620	0
291	20250516	135500	352163095	5620	5620	5620	5620	0
292	20250516	135400	352163095	5620	5620	5620	5620	0
293	20250516	135300	352163095	5620	5620	5620	5620	0
294	20250516	135200	352163095	5620	5620	5620	5620	0
295	20250516	135100	352163095	5620	5630	5630	5620	400
296	20250516	135000	349914805	5630	5630	5630	5630	0
297	20250516	134900	349914805	5630	5630	5630	5630	0
298	20250516	134800	349914805	5630	5630	5630	5630	124
299	20250516	134700	349216685	5630	5630	5630	5630	0
300	20250516	134600	349216685	5630	5630	5630	5630	0
301	20250516	134500	349216685	5630	5640	5640	5630	100
302	20250516	134400	348653465	5640	5640	5640	5640	0
303	20250516	134300	348653465	5640	5640	5640	5640	29
304	20250516	134200	348489905	5650	5650	5650	5650	359
305	20250516	134100	346461555	5650	5650	5650	5650	9
306	20250516	134000	346410705	5650	5650	5650	5650	0
307	20250516	133900	346410705	5650	5650	5650	5650	0
308	20250516	133800	346410705	5650	5650	5650	5650	0
309	20250516	133700	346410705	5650	5650	5650	5650	0
310	20250516	133600	346410705	5650	5650	5650	5650	0
311	20250516	133500	346410705	5650	5650	5650	5650	1
312	20250516	133400	346405055	5620	5620	5620	5620	0
313	20250516	133300	346405055	5620	5620	5620	5620	0
314	20250516	133200	346405055	5620	5620	5620	5620	0
315	20250516	133100	346405055	5620	5640	5640	5620	4820
316	20250516	133000	319284315	5640	5640	5640	5640	0
317	20250516	132900	319284315	5640	5640	5640	5640	0
318	20250516	132800	319284315	5640	5640	5640	5640	0
319	20250516	132700	319284315	5640	5640	5640	5640	0
320	20250516	132600	319284315	5640	5640	5640	5640	0
321	20250516	132500	319284315	5640	5640	5640	5640	0
322	20250516	132400	319284315	5640	5645	5645	5640	188
323	20250516	132300	318223985	5650	5650	5650	5650	0
324	20250516	132200	318223985	5650	5650	5650	5650	0
325	20250516	132100	318223985	5650	5650	5650	5650	0
326	20250516	132000	318223985	5650	5650	5650	5650	266
327	20250516	131900	316721085	5640	5640	5640	5640	0
328	20250516	131800	316721085	5640	5640	5640	5640	0
329	20250516	131700	316721085	5640	5640	5640	5640	0
330	20250516	131600	316721085	5640	5640	5640	5640	162
331	20250516	131500	315807405	5650	5650	5650	5650	0
332	20250516	131400	315807405	5650	5650	5650	5650	0
333	20250516	131300	315807405	5650	5650	5650	5650	0
334	20250516	131200	315807405	5650	5650	5650	5650	0
335	20250516	131100	315807405	5650	5650	5650	5650	20
336	20250516	131000	315694405	5650	5650	5650	5650	41
337	20250516	130900	315462755	5650	5650	5650	5650	2
338	20250516	130800	315451455	5640	5640	5640	5640	0
339	20250516	130700	315451455	5640	5640	5640	5640	14
340	20250516	130600	315372495	5640	5640	5640	5640	0
341	20250516	130500	315372495	5640	5640	5640	5640	0
342	20250516	130400	315372495	5640	5640	5640	5640	0
343	20250516	130300	315372495	5640	5660	5660	5640	227
344	20250516	130200	314090745	5660	5660	5660	5660	3
345	20250516	130100	314073765	5660	5660	5660	5660	4
346	20250516	130000	314051125	5660	5660	5660	5660	213
347	20250516	125900	312845545	5660	5660	5660	5660	5
348	20250516	125800	312817245	5650	5630	5650	5630	417
349	20250516	125700	310468935	5630	5630	5630	5630	2
350	20250516	125600	310457675	5630	5630	5630	5630	12
351	20250516	125500	310390115	5630	5630	5630	5630	1
352	20250516	125400	310384485	5630	5630	5630	5630	12
353	20250516	125300	310316925	5630	5630	5630	5630	2
354	20250516	125200	310305665	5630	5630	5630	5630	0
355	20250516	125100	310305665	5630	5630	5630	5630	9
356	20250516	125000	310254995	5630	5630	5630	5630	2
357	20250516	124900	310243735	5630	5630	5630	5630	0
358	20250516	124800	310243735	5630	5630	5630	5630	3
359	20250516	124700	310226845	5620	5620	5620	5620	0
360	20250516	124600	310226845	5620	5620	5620	5620	0
361	20250516	124500	310226845	5620	5620	5620	5620	180
362	20250516	124400	309215245	5590	5590	5590	5590	0
363	20250516	124300	309215245	5590	5590	5590	5590	0
364	20250516	124200	309215245	5590	5590	5590	5590	0
365	20250516	124100	309215245	5590	5590	5590	5590	0
366	20250516	124000	309215245	5590	5590	5590	5590	0
367	20250516	123900	309215245	5590	5590	5590	5590	0
368	20250516	123800	309215245	5590	5620	5620	5590	5000
369	20250516	123700	281248995	5640	5640	5640	5640	0
370	20250516	123600	281248995	5640	5640	5640	5640	0
371	20250516	123500	281248995	5640	5640	5640	5640	0
372	20250516	123400	281248995	5640	5640	5640	5640	0
373	20250516	123300	281248995	5640	5640	5640	5640	0
374	20250516	123200	281248995	5640	5640	5640	5640	0
375	20250516	123100	281248995	5640	5640	5640	5640	0
376	20250516	123000	281248995	5640	5640	5640	5640	20
377	20250516	122900	281136195	5650	5650	5650	5650	0
378	20250516	122800	281136195	5650	5650	5650	5650	0
379	20250516	122700	281136195	5650	5650	5650	5650	0
380	20250516	122600	281136195	5650	5650	5650	5650	0
381	20250516	122500	281136195	5650	5650	5650	5650	0
382	20250516	122400	281136195	5650	5650	5650	5650	0
383	20250516	122300	281136195	5650	5650	5650	5650	1
384	20250516	122200	281130545	5630	5630	5630	5630	0
385	20250516	122100	281130545	5630	5610	5630	5600	2505
386	20250516	122000	267084645	5600	5600	5600	5600	0
387	20250516	121900	267084645	5600	5600	5600	5600	0
388	20250516	121800	267084645	5600	5600	5600	5600	0
389	20250516	121700	267084645	5600	5600	5600	5600	491
390	20250516	121600	264335045	5620	5620	5620	5620	1
391	20250516	121500	264329425	5620	5620	5620	5620	0
392	20250516	121400	264329425	5620	5620	5620	5620	0
393	20250516	121300	264329425	5620	5620	5620	5620	40
394	20250516	121200	264104625	5600	5600	5600	5600	0
395	20250516	121100	264104625	5600	5600	5600	5600	0
396	20250516	121000	264104625	5600	5600	5600	5600	0
397	20250516	120900	264104625	5600	5600	5600	5600	0
398	20250516	120800	264104625	5600	5610	5610	5600	165
399	20250516	120700	263180615	5600	5600	5600	5600	0
400	20250516	120600	263180615	5600	5610	5610	5600	186
401	20250516	120500	262137665	5590	5590	5590	5590	0
402	20250516	120400	262137665	5590	5590	5590	5590	0
403	20250516	120300	262137665	5590	5590	5590	5590	0
404	20250516	120200	262137665	5590	5590	5590	5590	0
405	20250516	120100	262137665	5590	5630	5630	5590	9532
406	20250516	120000	208659515	5630	5630	5630	5630	0
407	20250516	115900	208659515	5630	5630	5630	5630	0
408	20250516	115800	208659515	5630	5630	5630	5630	0
409	20250516	115700	208659515	5630	5630	5630	5630	0
410	20250516	115600	208659515	5630	5630	5630	5630	0
411	20250516	115500	208659515	5630	5630	5630	5630	1
412	20250516	115400	208653885	5640	5640	5640	5640	0
413	20250516	115300	208653885	5640	5640	5640	5640	20
414	20250516	115200	208541085	5630	5640	5640	5630	803
415	20250516	115100	204013775	5640	5640	5640	5640	522
416	20250516	115000	201069695	5660	5660	5660	5660	0
417	20250516	114900	201069695	5660	5660	5660	5660	12
418	20250516	114800	201001775	5660	5660	5660	5660	2
419	20250516	114700	200990455	5640	5640	5640	5640	0
420	20250516	114600	200990455	5640	5640	5640	5640	1
421	20250516	114500	200984815	5660	5660	5660	5660	12
422	20250516	114400	200916895	5660	5660	5660	5660	0
423	20250516	114300	200916895	5660	5660	5660	5660	0
424	20250516	114200	200916895	5660	5660	5660	5660	2
425	20250516	114100	200905575	5650	5650	5650	5650	0
426	20250516	114000	200905575	5650	5650	5650	5650	0
427	20250516	113900	200905575	5650	5650	5650	5650	0
428	20250516	113800	200905575	5650	5650	5650	5650	9
429	20250516	113700	200854725	5650	5650	5650	5650	113
430	20250516	113600	200216275	5650	5650	5650	5650	2
431	20250516	113500	200204975	5650	5650	5650	5650	0
432	20250516	113400	200204975	5650	5650	5650	5650	12
433	20250516	113300	200137175	5650	5650	5650	5650	2
434	20250516	113200	200125875	5650	5650	5650	5650	37
435	20250516	113100	199916825	5640	5640	5640	5640	232
436	20250516	113000	198608345	5640	5640	5640	5640	6
437	20250516	112900	198574505	5650	5650	5650	5650	0
438	20250516	112800	198574505	5650	5650	5650	5650	0
439	20250516	112700	198574505	5650	5670	5670	5650	67
440	20250516	112600	198195715	5670	5670	5670	5670	2
441	20250516	112500	198184375	5660	5660	5660	5660	0
442	20250516	112400	198184375	5660	5660	5660	5660	0
443	20250516	112300	198184375	5660	5660	5660	5660	0
444	20250516	112200	198184375	5660	5660	5660	5660	1
445	20250516	112100	198178715	5670	5670	5670	5670	2
446	20250516	112000	198167375	5650	5650	5650	5650	130
447	20250516	111900	197432875	5650	5650	5650	5650	434
448	20250516	111800	194980775	5650	5650	5650	5650	50
449	20250516	111700	194698275	5640	5640	5640	5640	0
450	20250516	111600	194698275	5640	5640	5640	5640	236
451	20250516	111500	193367235	5630	5630	5630	5630	0
452	20250516	111400	193367235	5630	5650	5650	5630	38
453	20250516	111300	193153105	5650	5650	5650	5650	12
454	20250516	111200	193085305	5650	5650	5650	5650	2
455	20250516	111100	193074005	5640	5640	5640	5640	0
456	20250516	111000	193074005	5640	5640	5640	5640	0
457	20250516	110900	193074005	5640	5640	5640	5630	1075
458	20250516	110800	187019415	5640	5640	5640	5640	0
459	20250516	110700	187019415	5640	5640	5640	5640	0
460	20250516	110600	187019415	5640	5660	5660	5640	38
461	20250516	110500	186804915	5650	5670	5670	5650	420
462	20250516	110400	184431195	5700	5700	5700	5700	0
463	20250516	110300	184431195	5700	5700	5700	5700	2
464	20250516	110200	184419795	5660	5660	5660	5660	0
465	20250516	110100	184419795	5660	5660	5660	5660	0
466	20250516	110000	184419795	5660	5660	5660	5660	0
467	20250516	105900	184419795	5660	5650	5660	5650	4237
468	20250516	105800	160451735	5650	5650	5650	5650	400
469	20250516	105700	158191735	5650	5650	5650	5630	919
470	20250516	105600	153015875	5650	5650	5650	5650	2
471	20250516	105500	153004575	5650	5650	5650	5650	758
472	20250516	105400	148721875	5650	5650	5650	5650	0
473	20250516	105300	148721875	5650	5650	5650	5650	14
474	20250516	105200	148642775	5650	5650	5650	5650	0
475	20250516	105100	148642775	5650	5650	5650	5650	0
476	20250516	105000	148642775	5650	5650	5650	5650	12
477	20250516	104900	148574975	5650	5650	5650	5650	2
478	20250516	104800	148563675	5650	5650	5650	5650	107
479	20250516	104700	147959125	5650	5650	5650	5650	0
480	20250516	104600	147959125	5650	5650	5650	5650	12
481	20250516	104500	147891325	5650	5650	5650	5650	2
482	20250516	104400	147880025	5630	5630	5630	5630	215
483	20250516	104300	146669575	5630	5630	5630	5630	0
484	20250516	104200	146669575	5630	5630	5630	5630	46
485	20250516	104100	146410595	5650	5650	5650	5650	12
486	20250516	104000	146342795	5630	5650	5650	5630	4
487	20250516	103900	146320235	5640	5640	5640	5640	100
488	20250516	103800	145756235	5650	5650	5650	5650	0
489	20250516	103700	145756235	5650	5650	5650	5650	12
490	20250516	103600	145688435	5650	5650	5650	5650	0
491	20250516	103500	145688435	5650	5630	5650	5630	490
492	20250516	103400	142929695	5650	5650	5650	5650	200
493	20250516	103300	141799695	5650	5650	5650	5650	12
494	20250516	103200	141731895	5650	5650	5650	5650	2
495	20250516	103100	141720595	5650	5650	5650	5650	12
496	20250516	103000	141652795	5650	5650	5650	5650	0
497	20250516	102900	141652795	5650	5650	5650	5650	252
498	20250516	102800	140228995	5650	5630	5650	5630	67
499	20250516	102700	139850485	5660	5660	5660	5660	0
500	20250516	102600	139850485	5660	5660	5660	5660	0
501	20250516	102500	139850485	5660	5660	5660	5660	2
502	20250516	102400	139839165	5650	5650	5650	5650	12
503	20250516	102300	139771365	5640	5640	5640	5640	40
504	20250516	102200	139545765	5630	5630	5630	5630	1
505	20250516	102100	139540135	5640	5640	5640	5640	528
506	20250516	102000	136562215	5660	5660	5660	5660	0
507	20250516	101900	136562215	5660	5660	5660	5660	0
508	20250516	101800	136562215	5660	5660	5660	5660	2
509	20250516	101700	136550895	5660	5660	5660	5660	1
510	20250516	101600	136545235	5640	5660	5660	5640	468
511	20250516	101500	133905465	5660	5650	5660	5650	298
512	20250516	101400	132221745	5650	5660	5660	5650	32
513	20250516	101300	132040875	5660	5650	5660	5650	72
514	20250516	101200	131634055	5660	5660	5660	5660	12
515	20250516	101100	131566135	5660	5650	5660	5650	103
516	20250516	101000	130984165	5670	5670	5670	5670	14
517	20250516	100900	130904785	5660	5660	5660	5660	2
518	20250516	100800	130893465	5670	5670	5670	5670	0
519	20250516	100700	130893465	5670	5670	5670	5670	14
520	20250516	100600	130814085	5650	5650	5650	5650	0
521	20250516	100500	130814085	5650	5650	5650	5650	5
522	20250516	100400	130785835	5670	5660	5670	5660	348
523	20250516	100300	128816135	5660	5660	5660	5660	2
524	20250516	100200	128804815	5660	5660	5660	5660	0
525	20250516	100100	128804815	5660	5660	5660	5660	5
526	20250516	100000	128776515	5660	5660	5660	5660	12
527	20250516	095900	128708595	5660	5660	5660	5660	0
528	20250516	095800	128708595	5660	5670	5670	5650	452
529	20250516	095700	126154635	5670	5670	5670	5670	8
530	20250516	095600	126109275	5680	5680	5680	5680	4
531	20250516	095500	126086555	5680	5680	5680	5680	10
532	20250516	095400	126029755	5660	5660	5660	5660	0
533	20250516	095300	126029755	5660	5660	5660	5660	61
534	20250516	095200	125684495	5670	5670	5670	5670	2
535	20250516	095100	125673155	5660	5670	5670	5660	1634
536	20250516	095000	116424595	5670	5660	5670	5660	219
537	20250516	094900	115184805	5680	5680	5680	5680	3
538	20250516	094800	115167765	5680	5680	5680	5680	3
539	20250516	094700	115150725	5685	5685	5685	5685	0
540	20250516	094600	115150725	5685	5685	5685	5685	0
541	20250516	094500	115150725	5685	5690	5690	5685	101
542	20250516	094400	114576040	5700	5700	5700	5700	0
543	20250516	094300	114576040	5700	5700	5700	5700	0
544	20250516	094200	114576040	5700	5690	5700	5690	368
545	20250516	094100	112478810	5660	5660	5660	5660	0
546	20250516	094000	112478810	5660	5660	5660	5660	0
547	20250516	093900	112478810	5660	5650	5660	5650	576
548	20250516	093800	109224040	5640	5650	5650	5640	677
549	20250516	093700	105400000	5650	5650	5650	5650	84
550	20250516	093600	104925400	5650	5660	5660	5650	378
551	20250516	093500	102789600	5660	5660	5660	5660	952
552	20250516	093400	97401280	5660	5670	5670	5660	36
553	20250516	093300	97197510	5660	5660	5660	5660	20
554	20250516	093200	97084310	5660	5660	5660	5660	0
555	20250516	093100	97084310	5660	5670	5670	5660	91
556	20250516	093000	96568740	5680	5680	5680	5680	0
557	20250516	092900	96568740	5680	5680	5680	5680	126
558	20250516	092800	95853060	5680	5680	5680	5680	0
559	20250516	092700	95853060	5680	5680	5680	5660	711
560	20250516	092600	91828380	5670	5670	5670	5670	284
561	20250516	092500	90218100	5670	5670	5670	5670	0
562	20250516	092400	90218100	5670	5670	5670	5670	0
563	20250516	092300	90218100	5670	5670	5670	5670	0
564	20250516	092200	90218100	5670	5670	5670	5670	0
565	20250516	092100	90218100	5670	5670	5670	5670	0
566	20250516	092000	90218100	5670	5700	5700	5670	577
567	20250516	091900	86929640	5700	5720	5730	5700	934
568	20250516	091800	81596990	5730	5740	5740	5710	371
569	20250516	091700	79473440	5740	5740	5740	5740	70
570	20250516	091600	79071640	5730	5710	5740	5710	1027
571	20250516	091500	73186700	5700	5700	5705	5700	137
572	20250516	091400	72405795	5700	5700	5700	5700	0
573	20250516	091300	72405795	5700	5690	5710	5690	181
574	20250516	091200	71373925	5680	5680	5680	5680	21
575	20250516	091100	71254645	5670	5670	5670	5670	60
576	20250516	091000	70914445	5690	5690	5690	5690	2
577	20250516	090900	70903065	5690	5690	5690	5690	25
578	20250516	090800	70760815	5680	5740	5740	5680	380
579	20250516	090700	68594395	5730	5730	5730	5730	599
580	20250516	090600	65162125	5730	5730	5730	5730	277
581	20250516	090500	63574915	5730	5720	5730	5720	311
582	20250516	090400	61792925	5680	5690	5690	5680	1718
583	20250516	090300	52017595	5690	5670	5690	5660	319
584	20250516	090200	50206575	5650	5730	5730	5650	3181
585	20250516	090100	32143815	5810	5750	5820	5740	1111
586	20250516	090000	25766290	5680	5660	5700	5660	4549