KissMeData/054210/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	192000	111998615	5060	5060	5060	5060	318
3	20250513	191900	111998615	5060	5060	5060	5060	0
4	20250513	191800	111998615	5060	5060	5060	5060	0
5	20250513	191700	111998615	5060	5060	5060	5060	0
6	20250513	191600	111998615	5060	5060	5060	5060	0
7	20250513	191500	111998615	5060	5060	5060	5060	0
8	20250513	191400	111998615	5060	5060	5060	5060	0
9	20250513	191300	111998615	5060	5060	5060	5060	0
10	20250513	191200	111998615	5060	5060	5060	5060	0
11	20250513	191100	111998615	5060	5060	5060	5060	0
12	20250513	191000	111998615	5060	5060	5060	5060	0
13	20250513	190900	111998615	5060	5060	5060	5060	0
14	20250513	190800	111998615	5060	5060	5060	5060	0
15	20250513	190700	111998615	5060	5060	5060	5060	0
16	20250513	190600	111998615	5060	5060	5060	5060	0
17	20250513	190500	111998615	5060	5060	5060	5060	0
18	20250513	190400	111998615	5060	5060	5060	5060	0
19	20250513	190300	111998615	5060	5060	5060	5060	0
20	20250513	190200	111998615	5060	5060	5060	5060	0
21	20250513	190100	111998615	5060	5060	5060	5060	0
22	20250513	190000	111998615	5060	5060	5060	5060	0
23	20250513	185900	111998615	5060	5060	5060	5060	0
24	20250513	185800	111998615	5060	5060	5060	5060	0
25	20250513	185700	111998615	5060	5060	5060	5060	0
26	20250513	185600	111998615	5060	5060	5060	5060	0
27	20250513	185500	111998615	5060	5060	5060	5060	0
28	20250513	185400	111998615	5060	5060	5060	5060	0
29	20250513	185300	111998615	5060	5060	5060	5060	0
30	20250513	185200	111998615	5060	5060	5060	5060	0
31	20250513	185100	111998615	5060	5060	5060	5060	0
32	20250513	185000	111998615	5060	5060	5060	5060	318
33	20250513	184900	111998615	5060	5060	5060	5060	0
34	20250513	184800	111998615	5060	5060	5060	5060	0
35	20250513	184700	111998615	5060	5060	5060	5060	0
36	20250513	184600	111998615	5060	5060	5060	5060	0
37	20250513	184500	111998615	5060	5060	5060	5060	0
38	20250513	184400	111998615	5060	5060	5060	5060	0
39	20250513	184300	111998615	5060	5060	5060	5060	0
40	20250513	184200	111998615	5060	5060	5060	5060	0
41	20250513	184100	111998615	5060	5060	5060	5060	0
42	20250513	184000	111998615	5060	5060	5060	5060	0
43	20250513	183900	111998615	5060	5060	5060	5060	0
44	20250513	183800	111998615	5060	5060	5060	5060	0
45	20250513	183700	111998615	5060	5060	5060	5060	0
46	20250513	183600	111998615	5060	5060	5060	5060	0
47	20250513	183500	111998615	5060	5060	5060	5060	0
48	20250513	183400	111998615	5060	5060	5060	5060	0
49	20250513	183300	111998615	5060	5060	5060	5060	0
50	20250513	183200	111998615	5060	5060	5060	5060	0
51	20250513	183100	111998615	5060	5060	5060	5060	0
52	20250513	183000	111998615	5060	5060	5060	5060	0
53	20250513	182900	111998615	5060	5060	5060	5060	0
54	20250513	182800	111998615	5060	5060	5060	5060	0
55	20250513	182700	111998615	5060	5060	5060	5060	0
56	20250513	182600	111998615	5060	5060	5060	5060	0
57	20250513	182500	111998615	5060	5060	5060	5060	0
58	20250513	182400	111998615	5060	5060	5060	5060	0
59	20250513	182300	111998615	5060	5060	5060	5060	0
60	20250513	182200	111998615	5060	5060	5060	5060	0
61	20250513	182100	111998615	5060	5060	5060	5060	0
62	20250513	182000	111998615	5060	5060	5060	5060	318
63	20250513	181900	111998615	5060	5060	5060	5060	0
64	20250513	181800	111998615	5060	5060	5060	5060	0
65	20250513	181700	111998615	5060	5060	5060	5060	0
66	20250513	181600	111998615	5060	5060	5060	5060	0
67	20250513	181500	111998615	5060	5060	5060	5060	0
68	20250513	181400	111998615	5060	5060	5060	5060	0
69	20250513	181300	111998615	5060	5060	5060	5060	0
70	20250513	181200	111998615	5060	5060	5060	5060	0
71	20250513	181100	111998615	5060	5060	5060	5060	0
72	20250513	181000	111998615	5060	5060	5060	5060	0
73	20250513	180900	111998615	5060	5060	5060	5060	0
74	20250513	180800	111998615	5060	5060	5060	5060	0
75	20250513	180700	111998615	5060	5060	5060	5060	0
76	20250513	180600	111998615	5060	5060	5060	5060	0
77	20250513	180500	111998615	5060	5060	5060	5060	0
78	20250513	180400	111998615	5060	5060	5060	5060	0
79	20250513	180300	111998615	5060	5060	5060	5060	0
80	20250513	180200	111998615	5060	5060	5060	5060	0
81	20250513	180100	111998615	5060	5060	5060	5060	0
82	20250513	180000	111998615	5060	5060	5060	5060	0
83	20250513	175900	111998615	5060	5060	5060	5060	0
84	20250513	175800	111998615	5060	5060	5060	5060	0
85	20250513	175700	111998615	5060	5060	5060	5060	0
86	20250513	175600	111998615	5060	5060	5060	5060	0
87	20250513	175500	111998615	5060	5060	5060	5060	0
88	20250513	175400	111998615	5060	5060	5060	5060	0
89	20250513	175300	111998615	5060	5060	5060	5060	0
90	20250513	175200	111998615	5060	5060	5060	5060	0
91	20250513	175100	111998615	5060	5060	5060	5060	0
92	20250513	175000	111998615	5060	5060	5060	5060	318
93	20250513	174900	111998615	5060	5060	5060	5060	0
94	20250513	174800	111998615	5060	5060	5060	5060	0
95	20250513	174700	111998615	5060	5060	5060	5060	0
96	20250513	174600	111998615	5060	5060	5060	5060	0
97	20250513	174500	111998615	5060	5060	5060	5060	0
98	20250513	174400	111998615	5060	5060	5060	5060	0
99	20250513	174300	111998615	5060	5060	5060	5060	0
100	20250513	174200	111998615	5060	5060	5060	5060	0
101	20250513	174100	111998615	5060	5060	5060	5060	0
102	20250513	174000	111998615	5060	5060	5060	5060	0
103	20250513	173900	111998615	5060	5060	5060	5060	0
104	20250513	173800	111998615	5060	5060	5060	5060	0
105	20250513	173700	111998615	5060	5060	5060	5060	0
106	20250513	173600	111998615	5060	5060	5060	5060	0
107	20250513	173500	111998615	5060	5060	5060	5060	0
108	20250513	173400	111998615	5060	5060	5060	5060	0
109	20250513	173300	111998615	5060	5060	5060	5060	0
110	20250513	173200	111998615	5060	5060	5060	5060	0
111	20250513	173100	111998615	5060	5060	5060	5060	0
112	20250513	173000	111998615	5060	5060	5060	5060	0
113	20250513	172900	111998615	5060	5060	5060	5060	0
114	20250513	172800	111998615	5060	5060	5060	5060	0
115	20250513	172700	111998615	5060	5060	5060	5060	0
116	20250513	172600	111998615	5060	5060	5060	5060	0
117	20250513	172500	111998615	5060	5060	5060	5060	0
118	20250513	172400	111998615	5060	5060	5060	5060	0
119	20250513	172300	111998615	5060	5060	5060	5060	0
120	20250513	172200	111998615	5060	5060	5060	5060	0
121	20250513	172100	111998615	5060	5060	5060	5060	0
122	20250513	172000	111998615	5060	5060	5060	5060	318
123	20250513	171900	111998615	5060	5060	5060	5060	0
124	20250513	171800	111998615	5060	5060	5060	5060	0
125	20250513	171700	111998615	5060	5060	5060	5060	0
126	20250513	171600	111998615	5060	5060	5060	5060	0
127	20250513	171500	111998615	5060	5060	5060	5060	0
128	20250513	171400	111998615	5060	5060	5060	5060	0
129	20250513	171300	111998615	5060	5060	5060	5060	0
130	20250513	171200	111998615	5060	5060	5060	5060	0
131	20250513	171100	111998615	5060	5060	5060	5060	0
132	20250513	171000	111998615	5060	5060	5060	5060	0
133	20250513	170900	111998615	5060	5060	5060	5060	0
134	20250513	170800	111998615	5060	5060	5060	5060	0
135	20250513	170700	111998615	5060	5060	5060	5060	0
136	20250513	170600	111998615	5060	5060	5060	5060	0
137	20250513	170500	111998615	5060	5060	5060	5060	0
138	20250513	170400	111998615	5060	5060	5060	5060	0
139	20250513	170300	111998615	5060	5060	5060	5060	0
140	20250513	170200	111998615	5060	5060	5060	5060	0
141	20250513	170100	111998615	5060	5060	5060	5060	0
142	20250513	170000	111998615	5060	5060	5060	5060	0
143	20250513	165900	111998615	5060	5060	5060	5060	0
144	20250513	165800	111998615	5060	5060	5060	5060	0
145	20250513	165700	111998615	5060	5060	5060	5060	0
146	20250513	165600	111998615	5060	5060	5060	5060	0
147	20250513	165500	111998615	5060	5060	5060	5060	0
148	20250513	165400	111998615	5060	5060	5060	5060	0
149	20250513	165300	111998615	5060	5060	5060	5060	0
150	20250513	165200	111998615	5060	5060	5060	5060	0
151	20250513	165100	111998615	5060	5060	5060	5060	0
152	20250513	165000	111998615	5060	5060	5060	5060	318
153	20250513	164900	111998615	5060	5060	5060	5060	0
154	20250513	164800	111998615	5060	5060	5060	5060	0
155	20250513	164700	111998615	5060	5060	5060	5060	0
156	20250513	164600	111998615	5060	5060	5060	5060	0
157	20250513	164500	111998615	5060	5060	5060	5060	0
158	20250513	164400	111998615	5060	5060	5060	5060	0
159	20250513	164300	111998615	5060	5060	5060	5060	0
160	20250513	164200	111998615	5060	5060	5060	5060	0
161	20250513	164100	111998615	5060	5060	5060	5060	0
162	20250513	164000	111998615	5060	5060	5060	5060	0
163	20250513	163900	111998615	5060	5060	5060	5060	0
164	20250513	163800	111998615	5060	5060	5060	5060	0
165	20250513	163700	111998615	5060	5060	5060	5060	0
166	20250513	163600	111998615	5060	5060	5060	5060	0
167	20250513	163500	111998615	5060	5060	5060	5060	0
168	20250513	163400	111998615	5060	5060	5060	5060	0
169	20250513	163300	111998615	5060	5060	5060	5060	0
170	20250513	163200	111998615	5060	5060	5060	5060	0
171	20250513	163100	111998615	5060	5060	5060	5060	0
172	20250513	163000	111998615	5060	5060	5060	5060	0
173	20250513	162900	111998615	5060	5060	5060	5060	0
174	20250513	162800	111998615	5060	5060	5060	5060	0
175	20250513	162700	111998615	5060	5060	5060	5060	0
176	20250513	162600	111998615	5060	5060	5060	5060	0
177	20250513	162500	111998615	5060	5060	5060	5060	0
178	20250513	162400	111998615	5060	5060	5060	5060	0
179	20250513	162300	111998615	5060	5060	5060	5060	0
180	20250513	162200	111998615	5060	5060	5060	5060	0
181	20250513	162100	111998615	5060	5060	5060	5060	0
182	20250513	162000	111998615	5060	5060	5060	5060	318
183	20250513	161900	111998615	5060	5060	5060	5060	0
184	20250513	161800	111998615	5060	5060	5060	5060	0
185	20250513	161700	111998615	5060	5060	5060	5060	0
186	20250513	161600	111998615	5060	5060	5060	5060	0
187	20250513	161500	111998615	5060	5060	5060	5060	0
188	20250513	161400	111998615	5060	5060	5060	5060	0
189	20250513	161300	111998615	5060	5060	5060	5060	0
190	20250513	161200	111998615	5060	5060	5060	5060	0
191	20250513	161100	111998615	5060	5060	5060	5060	0
192	20250513	161000	111998615	5060	5060	5060	5060	0
193	20250513	160900	111998615	5060	5060	5060	5060	0
194	20250513	160800	111998615	5060	5060	5060	5060	0
195	20250513	160700	111998615	5060	5060	5060	5060	0
196	20250513	160600	111998615	5060	5060	5060	5060	0
197	20250513	160500	111998615	5060	5060	5060	5060	0
198	20250513	160400	111998615	5060	5060	5060	5060	0
199	20250513	160300	111998615	5060	5060	5060	5060	0
200	20250513	160200	111998615	5060	5060	5060	5060	0
201	20250513	160100	111998615	5060	5060	5060	5060	0
202	20250513	160000	111998615	5060	5060	5060	5060	0
203	20250513	155900	111998615	5060	5060	5060	5060	0
204	20250513	155800	111998615	5060	5060	5060	5060	0
205	20250513	155700	111998615	5060	5060	5060	5060	0
206	20250513	155600	111998615	5060	5060	5060	5060	0
207	20250513	155500	111998615	5060	5060	5060	5060	0
208	20250513	155400	111998615	5060	5060	5060	5060	0
209	20250513	155300	111998615	5060	5060	5060	5060	0
210	20250513	155200	111998615	5060	5060	5060	5060	0
211	20250513	155100	111998615	5060	5060	5060	5060	0
212	20250513	155000	111998615	5060	5060	5060	5060	318
213	20250513	154900	111998615	5060	5060	5060	5060	0
214	20250513	154800	111998615	5060	5060	5060	5060	0
215	20250513	154700	111998615	5060	5060	5060	5060	0
216	20250513	154600	111998615	5060	5060	5060	5060	0
217	20250513	154500	111998615	5060	5060	5060	5060	0
218	20250513	154400	111998615	5060	5060	5060	5060	0
219	20250513	154300	111998615	5060	5060	5060	5060	0
220	20250513	154200	111998615	5060	5060	5060	5060	0
221	20250513	154100	111998615	5060	5060	5060	5060	0
222	20250513	154000	111998615	5060	5060	5060	5060	0
223	20250513	153900	111998615	5060	5060	5060	5060	0
224	20250513	153800	111998615	5060	5060	5060	5060	0
225	20250513	153700	111998615	5060	5060	5060	5060	0
226	20250513	153600	111998615	5060	5060	5060	5060	0
227	20250513	153500	111998615	5060	5060	5060	5060	0
228	20250513	153400	111998615	5060	5060	5060	5060	0
229	20250513	153300	111998615	5060	5060	5060	5060	0
230	20250513	153200	111998615	5060	5060	5060	5060	0
231	20250513	153100	111998615	5060	5060	5060	5060	0
232	20250513	153000	111998615	5060	5060	5060	5060	318
233	20250513	152900	110389535	5060	5060	5060	5060	0
234	20250513	152800	110389535	5060	5060	5060	5060	0
235	20250513	152700	110389535	5060	5060	5060	5060	0
236	20250513	152600	110389535	5060	5060	5060	5060	0
237	20250513	152500	110389535	5060	5060	5060	5060	0
238	20250513	152400	110389535	5060	5060	5060	5060	0
239	20250513	152300	110389535	5060	5060	5060	5060	0
240	20250513	152200	110389535	5060	5060	5060	5060	0
241	20250513	152100	110389535	5060	5060	5060	5060	0
242	20250513	152000	110389535	5060	5060	5060	5060	0
243	20250513	151900	110389535	5060	5050	5060	5050	92
244	20250513	151800	109924915	5050	5050	5050	5050	154
245	20250513	151700	109147215	5050	5050	5050	5050	150
246	20250513	151600	108389715	5050	5050	5050	5050	123
247	20250513	151500	107768565	5045	5045	5045	5045	0
248	20250513	151400	107768565	5045	5045	5045	5045	43
249	20250513	151300	107551630	5050	5050	5050	5050	0
250	20250513	151200	107551630	5050	5050	5050	5050	100
251	20250513	151100	107046630	5040	5040	5040	5040	0
252	20250513	151000	107046630	5040	5040	5040	5040	0
253	20250513	150900	107046630	5040	5040	5040	5040	0
254	20250513	150800	107046630	5040	5040	5040	5040	0
255	20250513	150700	107046630	5040	5040	5040	5040	0
256	20250513	150600	107046630	5040	5040	5040	5040	0
257	20250513	150500	107046630	5040	5040	5040	5040	1
258	20250513	150400	107041590	5060	5060	5060	5060	0
259	20250513	150300	107041590	5060	5060	5060	5060	0
260	20250513	150200	107041590	5060	5060	5060	5060	0
261	20250513	150100	107041590	5060	5060	5060	5060	0
262	20250513	150000	107041590	5060	5060	5060	5060	0
263	20250513	145900	107041590	5060	5060	5060	5060	0
264	20250513	145800	107041590	5060	5050	5060	5050	2
265	20250513	145700	107031480	5050	5050	5050	5050	0
266	20250513	145600	107031480	5050	5050	5050	5050	5
267	20250513	145500	107006230	5040	5040	5040	5040	0
268	20250513	145400	107006230	5040	5040	5040	5040	0
269	20250513	145300	107006230	5040	5040	5040	5040	10
270	20250513	145200	106955830	5040	5040	5040	5040	83
271	20250513	145100	106537510	5030	5030	5030	5030	0
272	20250513	145000	106537510	5030	5030	5030	5030	0
273	20250513	144900	106537510	5030	5030	5030	5030	0
274	20250513	144800	106537510	5030	5030	5030	5030	0
275	20250513	144700	106537510	5030	5030	5030	5030	0
276	20250513	144600	106537510	5030	5030	5030	5030	0
277	20250513	144500	106537510	5030	5030	5030	5030	0
278	20250513	144400	106537510	5030	5030	5030	5030	0
279	20250513	144300	106537510	5030	5030	5030	5030	632
280	20250513	144200	103358550	5030	5030	5030	5030	0
281	20250513	144100	103358550	5030	5030	5030	5030	0
282	20250513	144000	103358550	5030	5030	5030	5030	480
283	20250513	143900	100944150	5030	5030	5030	5030	0
284	20250513	143800	100944150	5030	5030	5030	5030	0
285	20250513	143700	100944150	5030	5030	5030	5030	0
286	20250513	143600	100944150	5030	5030	5030	5030	0
287	20250513	143500	100944150	5030	5030	5030	5030	0
288	20250513	143400	100944150	5030	5030	5030	5030	2
289	20250513	143300	100934090	5030	5030	5030	5030	75
290	20250513	143200	100556840	5040	5040	5040	5040	0
291	20250513	143100	100556840	5040	5040	5040	5040	0
292	20250513	143000	100556840	5040	5040	5040	5040	0
293	20250513	142900	100556840	5040	5040	5040	5040	0
294	20250513	142800	100556840	5040	5040	5040	5040	0
295	20250513	142700	100556840	5040	5040	5040	5040	36
296	20250513	142600	100375400	5040	5040	5040	5040	56
297	20250513	142500	100093160	5040	5040	5040	5040	0
298	20250513	142400	100093160	5040	5040	5040	5040	0
299	20250513	142300	100093160	5040	5040	5040	5040	0
300	20250513	142200	100093160	5040	5040	5040	5040	0
301	20250513	142100	100093160	5040	5040	5040	5040	0
302	20250513	142000	100093160	5040	5040	5040	5040	0
303	20250513	141900	100093160	5040	5040	5040	5040	0
304	20250513	141800	100093160	5040	5040	5040	5040	0
305	20250513	141700	100093160	5040	5040	5040	5040	0
306	20250513	141600	100093160	5040	5040	5040	5040	0
307	20250513	141500	100093160	5040	5040	5040	5040	0
308	20250513	141400	100093160	5040	5040	5040	5040	0
309	20250513	141300	100093160	5040	5040	5040	5040	0
310	20250513	141200	100093160	5040	5040	5040	5040	0
311	20250513	141100	100093160	5040	5040	5040	5040	0
312	20250513	141000	100093160	5040	5040	5040	5040	0
313	20250513	140900	100093160	5040	5040	5040	5040	8
314	20250513	140800	100052840	5040	5040	5040	5040	0
315	20250513	140700	100052840	5040	5040	5040	5040	0
316	20250513	140600	100052840	5040	5040	5040	5040	0
317	20250513	140500	100052840	5040	5040	5040	5040	0
318	20250513	140400	100052840	5040	5040	5040	5040	0
319	20250513	140300	100052840	5040	5040	5040	5040	0
320	20250513	140200	100052840	5040	5040	5040	5040	0
321	20250513	140100	100052840	5040	5040	5040	5040	2
322	20250513	140000	100042760	5040	5040	5040	5040	0
323	20250513	135900	100042760	5040	5040	5040	5040	0
324	20250513	135800	100042760	5040	5040	5040	5040	2
325	20250513	135700	100032680	5040	5040	5040	5040	0
326	20250513	135600	100032680	5040	5040	5040	5040	0
327	20250513	135500	100032680	5040	5040	5040	5040	0
328	20250513	135400	100032680	5040	5040	5040	5040	0
329	20250513	135300	100032680	5040	5040	5040	5040	0
330	20250513	135200	100032680	5040	5040	5040	5040	0
331	20250513	135100	100032680	5040	5040	5040	5040	0
332	20250513	135000	100032680	5040	5040	5040	5040	10
333	20250513	134900	99982280	5000	5000	5000	5000	0
334	20250513	134800	99982280	5000	5040	5040	5000	717
335	20250513	134700	96386690	5030	5030	5030	5030	695
336	20250513	134600	92890840	5040	5040	5040	5040	0
337	20250513	134500	92890840	5040	5040	5040	5040	18
338	20250513	134400	92800120	5040	5040	5040	5040	0
339	20250513	134300	92800120	5040	5040	5040	5040	0
340	20250513	134200	92800120	5040	5040	5040	5040	0
341	20250513	134100	92800120	5040	5040	5040	5040	51
342	20250513	134000	92543080	5040	5040	5040	5040	0
343	20250513	133900	92543080	5040	5040	5040	5040	50
344	20250513	133800	92291080	5040	5040	5040	5040	33
345	20250513	133700	92124760	5040	5040	5040	5040	1072
346	20250513	133600	86721880	5040	5040	5040	5040	92
347	20250513	133500	86258200	5040	5040	5040	5040	121
348	20250513	133400	85648360	5050	5050	5050	5050	10
349	20250513	133300	85597860	5050	5050	5050	5040	15
350	20250513	133200	85522140	5050	5050	5050	5050	0
351	20250513	133100	85522140	5050	5050	5050	5050	15
352	20250513	133000	85446390	5050	5050	5050	5050	212
353	20250513	132900	84375790	5050	5050	5050	5050	8
354	20250513	132800	84335390	5060	5060	5060	5060	0
355	20250513	132700	84335390	5060	5060	5060	5060	100
356	20250513	132600	83829390	5060	5060	5060	5060	10
357	20250513	132500	83778790	5060	5060	5060	5060	0
358	20250513	132400	83778790	5060	5060	5060	5060	2
359	20250513	132300	83768670	5060	5060	5060	5060	5
360	20250513	132200	83743370	5050	5050	5050	5050	0
361	20250513	132100	83743370	5050	5040	5050	5040	7
362	20250513	132000	83708080	5050	5050	5050	5050	0
363	20250513	131900	83708080	5050	5050	5050	5050	0
364	20250513	131800	83708080	5050	5050	5050	5050	0
365	20250513	131700	83708080	5050	5050	5050	5050	0
366	20250513	131600	83708080	5050	5050	5050	5050	4
367	20250513	131500	83687880	5040	5040	5040	5040	0
368	20250513	131400	83687880	5040	5040	5040	5040	0
369	20250513	131300	83687880	5040	5040	5040	5040	21
370	20250513	131200	83582040	5040	5040	5040	5040	0
371	20250513	131100	83582040	5040	5040	5040	5040	0
372	20250513	131000	83582040	5040	5040	5040	5040	0
373	20250513	130900	83582040	5040	5040	5040	5040	0
374	20250513	130800	83582040	5040	5040	5040	5040	186
375	20250513	130700	82644600	5040	5040	5040	5040	61
376	20250513	130600	82337160	5060	5060	5060	5060	0
377	20250513	130500	82337160	5060	5060	5060	5060	0
378	20250513	130400	82337160	5060	5060	5060	5060	1
379	20250513	130300	82332100	5060	5060	5060	5060	0
380	20250513	130200	82332100	5060	5070	5070	5060	426
381	20250513	130100	80175540	5070	5070	5070	5070	0
382	20250513	130000	80175540	5070	5070	5070	5070	0
383	20250513	125900	80175540	5070	5070	5070	5070	0
384	20250513	125800	80175540	5070	5070	5070	5070	9
385	20250513	125700	80129910	5070	5070	5070	5070	0
386	20250513	125600	80129910	5070	5070	5070	5070	11
387	20250513	125500	80074140	5070	5070	5070	5070	189
388	20250513	125400	79115910	5080	5080	5080	5080	0
389	20250513	125300	79115910	5080	5080	5080	5080	1
390	20250513	125200	79110830	5090	5090	5090	5090	1
391	20250513	125100	79105740	5090	5090	5090	5090	1
392	20250513	125000	79100650	5080	5100	5100	5080	105
393	20250513	124900	78567170	5090	5090	5090	5090	0
394	20250513	124800	78567170	5090	5090	5090	5090	0
395	20250513	124700	78567170	5090	5090	5090	5090	0
396	20250513	124600	78567170	5090	5090	5090	5090	0
397	20250513	124500	78567170	5090	5090	5090	5090	0
398	20250513	124400	78567170	5090	5090	5090	5090	0
399	20250513	124300	78567170	5090	5090	5090	5090	91
400	20250513	124200	78103980	5090	5090	5090	5090	54
401	20250513	124100	77829120	5080	5080	5080	5080	0
402	20250513	124000	77829120	5080	5080	5080	5080	0
403	20250513	123900	77829120	5080	5080	5080	5080	0
404	20250513	123800	77829120	5080	5090	5090	5080	201
405	20250513	123700	76806040	5090	5090	5090	5090	0
406	20250513	123600	76806040	5090	5090	5090	5090	0
407	20250513	123500	76806040	5090	5090	5090	5090	0
408	20250513	123400	76806040	5090	5090	5090	5090	4
409	20250513	123300	76785680	5100	5100	5100	5100	0
410	20250513	123200	76785680	5100	5100	5100	5100	1
411	20250513	123100	76780580	5100	5100	5100	5100	40
412	20250513	123000	76576580	5080	5080	5080	5080	0
413	20250513	122900	76576580	5080	5080	5080	5080	3
414	20250513	122800	76561340	5080	5080	5080	5080	0
415	20250513	122700	76561340	5080	5080	5080	5080	0
416	20250513	122600	76561340	5080	5080	5080	5080	0
417	20250513	122500	76561340	5080	5080	5080	5080	0
418	20250513	122400	76561340	5080	5080	5080	5080	0
419	20250513	122300	76561340	5080	5080	5080	5080	200
420	20250513	122200	75545340	5080	5080	5080	5080	1
421	20250513	122100	75540260	5080	5090	5110	5080	2326
422	20250513	122000	63694480	5100	5100	5100	5100	1352
423	20250513	121900	56799280	5090	5090	5090	5090	323
424	20250513	121800	55155210	5080	5080	5080	5080	44
425	20250513	121700	54931690	5080	5080	5080	5080	55
426	20250513	121600	54652290	5070	5070	5070	5070	0
427	20250513	121500	54652290	5070	5070	5070	5070	0
428	20250513	121400	54652290	5070	5070	5070	5070	0
429	20250513	121300	54652290	5070	5070	5070	5070	0
430	20250513	121200	54652290	5070	5070	5070	5070	169
431	20250513	121100	53795460	5070	5070	5070	5070	0
432	20250513	121000	53795460	5070	5070	5070	5070	0
433	20250513	120900	53795460	5070	5070	5070	5070	0
434	20250513	120800	53795460	5070	5060	5070	5060	105
435	20250513	120700	53263310	5070	5070	5070	5070	0
436	20250513	120600	53263310	5070	5070	5070	5070	0
437	20250513	120500	53263310	5070	5070	5070	5070	2
438	20250513	120400	53253170	5040	5050	5050	5040	500
439	20250513	120300	50732160	5080	5080	5080	5080	1
440	20250513	120200	50727080	5060	5060	5060	5060	200
441	20250513	120100	49715080	5060	5060	5060	5060	0
442	20250513	120000	49715080	5060	5060	5060	5060	0
443	20250513	115900	49715080	5060	5060	5060	5060	457
444	20250513	115800	47402660	5070	5070	5070	5070	292
445	20250513	115700	45922220	5070	5070	5070	5070	0
446	20250513	115600	45922220	5070	5070	5070	5070	4
447	20250513	115500	45901940	5070	5070	5070	5070	4
448	20250513	115400	45881660	5080	5080	5080	5080	0
449	20250513	115300	45881660	5080	5080	5080	5080	0
450	20250513	115200	45881660	5080	5080	5080	5080	42
451	20250513	115100	45668300	5090	5080	5090	5080	93
452	20250513	115000	45195630	5080	5080	5080	5080	279
453	20250513	114900	43778310	5080	5080	5080	5080	153
454	20250513	114800	43001070	5070	5070	5070	5070	0
455	20250513	114700	43001070	5070	5070	5070	5070	1
456	20250513	114600	42996000	5060	5060	5060	5060	0
457	20250513	114500	42996000	5060	5060	5060	5060	0
458	20250513	114400	42996000	5060	5060	5060	5060	0
459	20250513	114300	42996000	5060	5060	5060	5060	0
460	20250513	114200	42996000	5060	5060	5060	5060	0
461	20250513	114100	42996000	5060	5060	5060	5060	0
462	20250513	114000	42996000	5060	5060	5060	5060	1
463	20250513	113900	42990940	5060	5070	5070	5060	99
464	20250513	113800	42489020	5070	5060	5070	5060	231
465	20250513	113700	41318150	5060	5060	5060	5060	1
466	20250513	113600	41313090	5060	5060	5060	5060	0
467	20250513	113500	41313090	5060	5060	5060	5060	22
468	20250513	113400	41201770	5090	5090	5090	5090	0
469	20250513	113300	41201770	5090	5080	5090	5080	378
470	20250513	113200	39279530	5070	5070	5070	5070	0
471	20250513	113100	39279530	5070	5070	5070	5070	1
472	20250513	113000	39274460	5070	5070	5070	5070	0
473	20250513	112900	39274460	5070	5070	5070	5070	0
474	20250513	112800	39274460	5070	5070	5070	5070	0
475	20250513	112700	39274460	5070	5070	5070	5070	134
476	20250513	112600	38595080	5070	5070	5070	5070	0
477	20250513	112500	38595080	5070	5070	5070	5070	30
478	20250513	112400	38442980	5070	5070	5070	5070	0
479	20250513	112300	38442980	5070	5070	5070	5070	0
480	20250513	112200	38442980	5070	5070	5070	5070	0
481	20250513	112100	38442980	5070	5070	5070	5070	0
482	20250513	112000	38442980	5070	5070	5070	5070	0
483	20250513	111900	38442980	5070	5070	5070	5070	0
484	20250513	111800	38442980	5070	5070	5070	5070	0
485	20250513	111700	38442980	5070	5070	5070	5070	0
486	20250513	111600	38442980	5070	5070	5070	5070	26
487	20250513	111500	38311160	5070	5070	5070	5070	0
488	20250513	111400	38311160	5070	5070	5070	5070	9
489	20250513	111300	38265530	5070	5070	5070	5070	15
490	20250513	111200	38189480	5070	5070	5070	5070	197
491	20250513	111100	37190690	5070	5070	5070	5070	2
492	20250513	111000	37180550	5070	5070	5070	5070	87
493	20250513	110900	36739460	5070	5070	5070	5070	13
494	20250513	110800	36673550	5070	5070	5070	5070	3
495	20250513	110700	36658340	5060	5060	5060	5060	49
496	20250513	110600	36410400	5060	5060	5060	5060	86
497	20250513	110500	35975240	5070	5070	5070	5070	3
498	20250513	110400	35960030	5060	5060	5060	5060	95
499	20250513	110300	35479330	5060	5060	5060	5060	0
500	20250513	110200	35479330	5060	5060	5060	5060	0
501	20250513	110100	35479330	5060	5060	5060	5060	20
502	20250513	110000	35378130	5050	5050	5050	5050	1
503	20250513	105900	35373080	4985	5040	5040	4985	2284
504	20250513	105800	23925980	5060	5060	5060	5060	0
505	20250513	105700	23925980	5060	5060	5060	5060	6
506	20250513	105600	23895620	5040	5040	5040	5040	0
507	20250513	105500	23895620	5040	5040	5040	5040	1
508	20250513	105400	23890580	5070	5070	5070	5070	2
509	20250513	105300	23880440	5050	5050	5050	5050	0
510	20250513	105200	23880440	5050	5050	5050	5050	278
511	20250513	105100	22476540	5050	5060	5060	5050	390
512	20250513	105000	20505770	5070	5070	5070	5070	0
513	20250513	104900	20505770	5070	5070	5070	5070	0
514	20250513	104800	20505770	5070	5070	5070	5070	0
515	20250513	104700	20505770	5070	5070	5070	5070	0
516	20250513	104600	20505770	5070	5070	5070	5070	0
517	20250513	104500	20505770	5070	5070	5070	5070	0
518	20250513	104400	20505770	5070	5070	5070	5070	0
519	20250513	104300	20505770	5070	5060	5070	5060	42
520	20250513	104200	20292930	5060	5060	5060	5060	13
521	20250513	104100	20227150	5070	5070	5070	5070	0
522	20250513	104000	20227150	5070	5070	5070	5070	100
523	20250513	103900	19720150	5070	5070	5070	5070	7
524	20250513	103800	19684660	5060	5060	5060	5060	0
525	20250513	103700	19684660	5060	5060	5060	5060	0
526	20250513	103600	19684660	5060	5060	5060	5060	0
527	20250513	103500	19684660	5060	5070	5070	5060	213
528	20250513	103400	18604850	5080	5080	5080	5080	0
529	20250513	103300	18604850	5080	5080	5080	5080	0
530	20250513	103200	18604850	5080	5080	5080	5080	0
531	20250513	103100	18604850	5080	5080	5080	5080	0
532	20250513	103000	18604850	5080	5080	5080	5080	0
533	20250513	102900	18604850	5080	5080	5080	5080	1
534	20250513	102800	18599770	5080	5080	5080	5080	0
535	20250513	102700	18599770	5080	5080	5080	5080	0
536	20250513	102600	18599770	5080	5080	5080	5080	0
537	20250513	102500	18599770	5080	5080	5080	5080	0
538	20250513	102400	18599770	5080	5080	5080	5080	0
539	20250513	102300	18599770	5080	5080	5080	5080	0
540	20250513	102200	18599770	5080	5080	5080	5080	1
541	20250513	102100	18594690	5070	5070	5070	5070	0
542	20250513	102000	18594690	5070	5070	5070	5070	2
543	20250513	101900	18584550	5060	5060	5060	5060	0
544	20250513	101800	18584550	5060	5060	5060	5060	0
545	20250513	101700	18584550	5060	5060	5060	5060	1
546	20250513	101600	18579490	5080	5080	5080	5080	1
547	20250513	101500	18574410	5060	5060	5060	5060	0
548	20250513	101400	18574410	5060	5060	5060	5060	25
549	20250513	101300	18447910	5070	5070	5070	5070	0
550	20250513	101200	18447910	5070	5070	5070	5070	0
551	20250513	101100	18447910	5070	5070	5070	5070	0
552	20250513	101000	18447910	5070	5080	5080	5070	6
553	20250513	100900	18417440	5080	5080	5080	5080	0
554	20250513	100800	18417440	5080	5080	5080	5080	0
555	20250513	100700	18417440	5080	5080	5080	5080	0
556	20250513	100600	18417440	5080	5080	5080	5080	0
557	20250513	100500	18417440	5080	5080	5080	5080	112
558	20250513	100400	17848480	5080	5080	5080	5080	0
559	20250513	100300	17848480	5080	5080	5080	5080	1
560	20250513	100200	17843400	5080	5080	5080	5080	1
561	20250513	100100	17838320	5080	5080	5080	5080	1
562	20250513	100000	17833240	5070	5070	5070	5070	1
563	20250513	095900	17828170	5080	5080	5080	5080	0
564	20250513	095800	17828170	5080	5080	5080	5080	0
565	20250513	095700	17828170	5080	5080	5080	5080	0
566	20250513	095600	17828170	5080	5080	5080	5080	0
567	20250513	095500	17828170	5080	5080	5080	5080	0
568	20250513	095400	17828170	5080	5080	5080	5080	0
569	20250513	095300	17828170	5080	5080	5080	5080	0
570	20250513	095200	17828170	5080	5080	5080	5080	0
571	20250513	095100	17828170	5080	5080	5080	5080	0
572	20250513	095000	17828170	5080	5080	5080	5080	0
573	20250513	094900	17828170	5080	5080	5080	5080	0
574	20250513	094800	17828170	5080	5080	5080	5080	0
575	20250513	094700	17828170	5080	5080	5080	5080	0
576	20250513	094600	17828170	5080	5080	5080	5080	0
577	20250513	094500	17828170	5080	5080	5080	5080	0
578	20250513	094400	17828170	5080	5080	5080	5080	2
579	20250513	094300	17818010	5050	5050	5080	5050	669
580	20250513	094200	14437950	5050	5050	5050	5050	119
581	20250513	094100	13837000	5050	5050	5050	5050	0
582	20250513	094000	13837000	5050	5050	5050	5050	0
583	20250513	093900	13837000	5050	5050	5050	5050	187
584	20250513	093800	12892650	5050	5050	5050	5050	5
585	20250513	093700	12867400	5050	5060	5060	5050	185
586	20250513	093600	11933100	5060	5060	5060	5060	0
587	20250513	093500	11933100	5060	5060	5060	5060	5
588	20250513	093400	11907800	5060	5060	5060	5060	0
589	20250513	093300	11907800	5060	5060	5060	5060	843
590	20250513	093200	7642220	5060	5060	5060	5060	20
591	20250513	093100	7541020	5060	5060	5060	5060	0
592	20250513	093000	7541020	5060	5060	5060	5060	0
593	20250513	092900	7541020	5060	5060	5060	5060	0
594	20250513	092800	7541020	5060	5060	5060	5060	0
595	20250513	092700	7541020	5060	5060	5060	5060	147
596	20250513	092600	6797200	5060	5060	5060	5060	0
597	20250513	092500	6797200	5060	5060	5060	5060	0
598	20250513	092400	6797200	5060	5060	5060	5060	0
599	20250513	092300	6797200	5060	5060	5060	5060	0
600	20250513	092200	6797200	5060	5060	5060	5060	1
601	20250513	092100	6792140	5050	5050	5050	5050	0
602	20250513	092000	6792140	5050	5060	5060	5050	51
603	20250513	091900	6534090	5060	5060	5060	5060	0
604	20250513	091800	6534090	5060	5060	5060	5060	20
605	20250513	091700	6432890	5060	5060	5060	5060	5
606	20250513	091600	6407590	5050	5050	5050	5050	20
607	20250513	091500	6306590	5050	5050	5050	5050	0
608	20250513	091400	6306590	5050	5060	5060	5050	122
609	20250513	091300	5689800	5090	5090	5090	5090	0
610	20250513	091200	5689800	5090	5090	5090	5090	0
611	20250513	091100	5689800	5090	5090	5090	5090	0
612	20250513	091000	5689800	5090	5090	5090	5090	0
613	20250513	090900	5689800	5090	5090	5090	5090	25
614	20250513	090800	5562550	5090	5090	5090	5090	100
615	20250513	090700	5053550	5090	5090	5090	5090	0
616	20250513	090600	5053550	5090	5090	5090	5090	0
617	20250513	090500	5053550	5090	5090	5090	5090	1
618	20250513	090400	5048460	5090	5090	5090	5090	0
619	20250513	090300	5048460	5090	5090	5090	5090	11
620	20250513	090200	4992470	5070	5080	5080	5070	296
621	20250513	090100	3491740	5080	5080	5080	5080	16
622	20250513	090000	3410460	5070	5030	5070	5030	678