KissMeData/060590/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	192300	237597840	6640	6640	6640	6640	507
3	20250514	192200	237597840	6640	6640	6640	6640	0
4	20250514	192100	237597840	6640	6640	6640	6640	0
5	20250514	192000	237597840	6640	6640	6640	6640	0
6	20250514	191900	237597840	6640	6640	6640	6640	0
7	20250514	191800	237597840	6640	6640	6640	6640	0
8	20250514	191700	237597840	6640	6640	6640	6640	0
9	20250514	191600	237597840	6640	6640	6640	6640	0
10	20250514	191500	237597840	6640	6640	6640	6640	0
11	20250514	191400	237597840	6640	6640	6640	6640	0
12	20250514	191300	237597840	6640	6640	6640	6640	0
13	20250514	191200	237597840	6640	6640	6640	6640	0
14	20250514	191100	237597840	6640	6640	6640	6640	0
15	20250514	191000	237597840	6640	6640	6640	6640	0
16	20250514	190900	237597840	6640	6640	6640	6640	0
17	20250514	190800	237597840	6640	6640	6640	6640	0
18	20250514	190700	237597840	6640	6640	6640	6640	0
19	20250514	190600	237597840	6640	6640	6640	6640	0
20	20250514	190500	237597840	6640	6640	6640	6640	0
21	20250514	190400	237597840	6640	6640	6640	6640	0
22	20250514	190300	237597840	6640	6640	6640	6640	0
23	20250514	190200	237597840	6640	6640	6640	6640	0
24	20250514	190100	237597840	6640	6640	6640	6640	0
25	20250514	190000	237597840	6640	6640	6640	6640	0
26	20250514	185900	237597840	6640	6640	6640	6640	0
27	20250514	185800	237597840	6640	6640	6640	6640	0
28	20250514	185700	237597840	6640	6640	6640	6640	0
29	20250514	185600	237597840	6640	6640	6640	6640	0
30	20250514	185500	237597840	6640	6640	6640	6640	0
31	20250514	185400	237597840	6640	6640	6640	6640	0
32	20250514	185300	237597840	6640	6640	6640	6640	507
33	20250514	185200	237597840	6640	6640	6640	6640	0
34	20250514	185100	237597840	6640	6640	6640	6640	0
35	20250514	185000	237597840	6640	6640	6640	6640	0
36	20250514	184900	237597840	6640	6640	6640	6640	0
37	20250514	184800	237597840	6640	6640	6640	6640	0
38	20250514	184700	237597840	6640	6640	6640	6640	0
39	20250514	184600	237597840	6640	6640	6640	6640	0
40	20250514	184500	237597840	6640	6640	6640	6640	0
41	20250514	184400	237597840	6640	6640	6640	6640	0
42	20250514	184300	237597840	6640	6640	6640	6640	0
43	20250514	184200	237597840	6640	6640	6640	6640	0
44	20250514	184100	237597840	6640	6640	6640	6640	0
45	20250514	184000	237597840	6640	6640	6640	6640	0
46	20250514	183900	237597840	6640	6640	6640	6640	0
47	20250514	183800	237597840	6640	6640	6640	6640	0
48	20250514	183700	237597840	6640	6640	6640	6640	0
49	20250514	183600	237597840	6640	6640	6640	6640	0
50	20250514	183500	237597840	6640	6640	6640	6640	0
51	20250514	183400	237597840	6640	6640	6640	6640	0
52	20250514	183300	237597840	6640	6640	6640	6640	0
53	20250514	183200	237597840	6640	6640	6640	6640	0
54	20250514	183100	237597840	6640	6640	6640	6640	0
55	20250514	183000	237597840	6640	6640	6640	6640	0
56	20250514	182900	237597840	6640	6640	6640	6640	0
57	20250514	182800	237597840	6640	6640	6640	6640	0
58	20250514	182700	237597840	6640	6640	6640	6640	0
59	20250514	182600	237597840	6640	6640	6640	6640	0
60	20250514	182500	237597840	6640	6640	6640	6640	0
61	20250514	182400	237597840	6640	6640	6640	6640	0
62	20250514	182300	237597840	6640	6640	6640	6640	507
63	20250514	182200	237597840	6640	6640	6640	6640	0
64	20250514	182100	237597840	6640	6640	6640	6640	0
65	20250514	182000	237597840	6640	6640	6640	6640	0
66	20250514	181900	237597840	6640	6640	6640	6640	0
67	20250514	181800	237597840	6640	6640	6640	6640	0
68	20250514	181700	237597840	6640	6640	6640	6640	0
69	20250514	181600	237597840	6640	6640	6640	6640	0
70	20250514	181500	237597840	6640	6640	6640	6640	0
71	20250514	181400	237597840	6640	6640	6640	6640	0
72	20250514	181300	237597840	6640	6640	6640	6640	0
73	20250514	181200	237597840	6640	6640	6640	6640	0
74	20250514	181100	237597840	6640	6640	6640	6640	0
75	20250514	181000	237597840	6640	6640	6640	6640	0
76	20250514	180900	237597840	6640	6640	6640	6640	0
77	20250514	180800	237597840	6640	6640	6640	6640	0
78	20250514	180700	237597840	6640	6640	6640	6640	0
79	20250514	180600	237597840	6640	6640	6640	6640	0
80	20250514	180500	237597840	6640	6640	6640	6640	0
81	20250514	180400	237597840	6640	6640	6640	6640	0
82	20250514	180300	237597840	6640	6640	6640	6640	0
83	20250514	180200	237597840	6640	6640	6640	6640	0
84	20250514	180100	237597840	6640	6640	6640	6640	0
85	20250514	180000	237597840	6640	6640	6640	6640	0
86	20250514	175900	237597840	6640	6640	6640	6640	0
87	20250514	175800	237597840	6640	6640	6640	6640	0
88	20250514	175700	237597840	6640	6640	6640	6640	0
89	20250514	175600	237597840	6640	6640	6640	6640	0
90	20250514	175500	237597840	6640	6640	6640	6640	0
91	20250514	175400	237597840	6640	6640	6640	6640	0
92	20250514	175300	237597840	6640	6640	6640	6640	507
93	20250514	175200	237597840	6640	6640	6640	6640	0
94	20250514	175100	237597840	6640	6640	6640	6640	0
95	20250514	175000	237597840	6640	6640	6640	6640	0
96	20250514	174900	237597840	6640	6640	6640	6640	0
97	20250514	174800	237597840	6640	6640	6640	6640	0
98	20250514	174700	237597840	6640	6640	6640	6640	0
99	20250514	174600	237597840	6640	6640	6640	6640	0
100	20250514	174500	237597840	6640	6640	6640	6640	0
101	20250514	174400	237597840	6640	6640	6640	6640	0
102	20250514	174300	237597840	6640	6640	6640	6640	0
103	20250514	174200	237597840	6640	6640	6640	6640	0
104	20250514	174100	237597840	6640	6640	6640	6640	0
105	20250514	174000	237597840	6640	6640	6640	6640	0
106	20250514	173900	237597840	6640	6640	6640	6640	0
107	20250514	173800	237597840	6640	6640	6640	6640	0
108	20250514	173700	237597840	6640	6640	6640	6640	0
109	20250514	173600	237597840	6640	6640	6640	6640	0
110	20250514	173500	237597840	6640	6640	6640	6640	0
111	20250514	173400	237597840	6640	6640	6640	6640	0
112	20250514	173300	237597840	6640	6640	6640	6640	0
113	20250514	173200	237597840	6640	6640	6640	6640	0
114	20250514	173100	237597840	6640	6640	6640	6640	0
115	20250514	173000	237597840	6640	6640	6640	6640	0
116	20250514	172900	237597840	6640	6640	6640	6640	0
117	20250514	172800	237597840	6640	6640	6640	6640	0
118	20250514	172700	237597840	6640	6640	6640	6640	0
119	20250514	172600	237597840	6640	6640	6640	6640	0
120	20250514	172500	237597840	6640	6640	6640	6640	0
121	20250514	172400	237597840	6640	6640	6640	6640	0
122	20250514	172300	237597840	6640	6640	6640	6640	507
123	20250514	172200	237597840	6640	6640	6640	6640	0
124	20250514	172100	237597840	6640	6640	6640	6640	0
125	20250514	172000	237597840	6640	6640	6640	6640	0
126	20250514	171900	237597840	6640	6640	6640	6640	0
127	20250514	171800	237597840	6640	6640	6640	6640	0
128	20250514	171700	237597840	6640	6640	6640	6640	0
129	20250514	171600	237597840	6640	6640	6640	6640	0
130	20250514	171500	237597840	6640	6640	6640	6640	0
131	20250514	171400	237597840	6640	6640	6640	6640	0
132	20250514	171300	237597840	6640	6640	6640	6640	0
133	20250514	171200	237597840	6640	6640	6640	6640	0
134	20250514	171100	237597840	6640	6640	6640	6640	0
135	20250514	171000	237597840	6640	6640	6640	6640	0
136	20250514	170900	237597840	6640	6640	6640	6640	0
137	20250514	170800	237597840	6640	6640	6640	6640	0
138	20250514	170700	237597840	6640	6640	6640	6640	0
139	20250514	170600	237597840	6640	6640	6640	6640	0
140	20250514	170500	237597840	6640	6640	6640	6640	0
141	20250514	170400	237597840	6640	6640	6640	6640	0
142	20250514	170300	237597840	6640	6640	6640	6640	0
143	20250514	170200	237597840	6640	6640	6640	6640	0
144	20250514	170100	237597840	6640	6640	6640	6640	0
145	20250514	170000	237597840	6640	6640	6640	6640	0
146	20250514	165900	237597840	6640	6640	6640	6640	0
147	20250514	165800	237597840	6640	6640	6640	6640	0
148	20250514	165700	237597840	6640	6640	6640	6640	0
149	20250514	165600	237597840	6640	6640	6640	6640	0
150	20250514	165500	237597840	6640	6640	6640	6640	0
151	20250514	165400	237597840	6640	6640	6640	6640	0
152	20250514	165300	237597840	6640	6640	6640	6640	507
153	20250514	165200	237597840	6640	6640	6640	6640	0
154	20250514	165100	237597840	6640	6640	6640	6640	0
155	20250514	165000	237597840	6640	6640	6640	6640	0
156	20250514	164900	237597840	6640	6640	6640	6640	0
157	20250514	164800	237597840	6640	6640	6640	6640	0
158	20250514	164700	237597840	6640	6640	6640	6640	0
159	20250514	164600	237597840	6640	6640	6640	6640	0
160	20250514	164500	237597840	6640	6640	6640	6640	0
161	20250514	164400	237597840	6640	6640	6640	6640	0
162	20250514	164300	237597840	6640	6640	6640	6640	0
163	20250514	164200	237597840	6640	6640	6640	6640	0
164	20250514	164100	237597840	6640	6640	6640	6640	0
165	20250514	164000	237597840	6640	6640	6640	6640	0
166	20250514	163900	237597840	6640	6640	6640	6640	0
167	20250514	163800	237597840	6640	6640	6640	6640	0
168	20250514	163700	237597840	6640	6640	6640	6640	0
169	20250514	163600	237597840	6640	6640	6640	6640	0
170	20250514	163500	237597840	6640	6640	6640	6640	0
171	20250514	163400	237597840	6640	6640	6640	6640	0
172	20250514	163300	237597840	6640	6640	6640	6640	0
173	20250514	163200	237597840	6640	6640	6640	6640	0
174	20250514	163100	237597840	6640	6640	6640	6640	0
175	20250514	163000	237597840	6640	6640	6640	6640	0
176	20250514	162900	237597840	6640	6640	6640	6640	0
177	20250514	162800	237597840	6640	6640	6640	6640	0
178	20250514	162700	237597840	6640	6640	6640	6640	0
179	20250514	162600	237597840	6640	6640	6640	6640	0
180	20250514	162500	237597840	6640	6640	6640	6640	0
181	20250514	162400	237597840	6640	6640	6640	6640	0
182	20250514	162300	237597840	6640	6640	6640	6640	507
183	20250514	162200	237597840	6640	6640	6640	6640	0
184	20250514	162100	237597840	6640	6640	6640	6640	0
185	20250514	162000	237597840	6640	6640	6640	6640	0
186	20250514	161900	237597840	6640	6640	6640	6640	0
187	20250514	161800	237597840	6640	6640	6640	6640	0
188	20250514	161700	237597840	6640	6640	6640	6640	0
189	20250514	161600	237597840	6640	6640	6640	6640	0
190	20250514	161500	237597840	6640	6640	6640	6640	0
191	20250514	161400	237597840	6640	6640	6640	6640	0
192	20250514	161300	237597840	6640	6640	6640	6640	0
193	20250514	161200	237597840	6640	6640	6640	6640	0
194	20250514	161100	237597840	6640	6640	6640	6640	0
195	20250514	161000	237597840	6640	6640	6640	6640	0
196	20250514	160900	237597840	6640	6640	6640	6640	0
197	20250514	160800	237597840	6640	6640	6640	6640	0
198	20250514	160700	237597840	6640	6640	6640	6640	0
199	20250514	160600	237597840	6640	6640	6640	6640	0
200	20250514	160500	237597840	6640	6640	6640	6640	0
201	20250514	160400	237597840	6640	6640	6640	6640	0
202	20250514	160300	237597840	6640	6640	6640	6640	0
203	20250514	160200	237597840	6640	6640	6640	6640	0
204	20250514	160100	237597840	6640	6640	6640	6640	0
205	20250514	160000	237597840	6640	6640	6640	6640	0
206	20250514	155900	237597840	6640	6640	6640	6640	0
207	20250514	155800	237597840	6640	6640	6640	6640	0
208	20250514	155700	237597840	6640	6640	6640	6640	0
209	20250514	155600	237597840	6640	6640	6640	6640	0
210	20250514	155500	237597840	6640	6640	6640	6640	0
211	20250514	155400	237597840	6640	6640	6640	6640	0
212	20250514	155300	237597840	6640	6640	6640	6640	507
213	20250514	155200	237597840	6640	6640	6640	6640	0
214	20250514	155100	237597840	6640	6640	6640	6640	0
215	20250514	155000	237597840	6640	6640	6640	6640	0
216	20250514	154900	237597840	6640	6640	6640	6640	0
217	20250514	154800	237597840	6640	6640	6640	6640	0
218	20250514	154700	237597840	6640	6640	6640	6640	0
219	20250514	154600	237597840	6640	6640	6640	6640	0
220	20250514	154500	237597840	6640	6640	6640	6640	0
221	20250514	154400	237597840	6640	6640	6640	6640	0
222	20250514	154300	237597840	6640	6640	6640	6640	0
223	20250514	154200	237597840	6640	6640	6640	6640	0
224	20250514	154100	237597840	6640	6640	6640	6640	0
225	20250514	154000	237597840	6640	6640	6640	6640	0
226	20250514	153900	237597840	6640	6640	6640	6640	0
227	20250514	153800	237597840	6640	6640	6640	6640	0
228	20250514	153700	237597840	6640	6640	6640	6640	0
229	20250514	153600	237597840	6640	6640	6640	6640	0
230	20250514	153500	237597840	6640	6640	6640	6640	0
231	20250514	153400	237597840	6640	6640	6640	6640	0
232	20250514	153300	237597840	6640	6640	6640	6640	0
233	20250514	153200	237597840	6640	6640	6640	6640	0
234	20250514	153100	237597840	6640	6640	6640	6640	0
235	20250514	153000	237597840	6640	6640	6640	6640	507
236	20250514	152900	234231360	6650	6650	6650	6650	0
237	20250514	152800	234231360	6650	6650	6650	6650	0
238	20250514	152700	234231360	6650	6650	6650	6650	0
239	20250514	152600	234231360	6650	6650	6650	6650	0
240	20250514	152500	234231360	6650	6650	6650	6650	0
241	20250514	152400	234231360	6650	6650	6650	6650	0
242	20250514	152300	234231360	6650	6650	6650	6650	0
243	20250514	152200	234231360	6650	6650	6650	6650	0
244	20250514	152100	234231360	6650	6650	6650	6650	0
245	20250514	152000	234231360	6650	6650	6650	6650	0
246	20250514	151900	234231360	6650	6660	6660	6650	212
247	20250514	151800	232819750	6680	6680	6680	6680	0
248	20250514	151700	232819750	6680	6680	6680	6680	0
249	20250514	151600	232819750	6680	6680	6680	6660	709
250	20250514	151500	228097750	6660	6660	6660	6660	1
251	20250514	151400	228091090	6680	6680	6680	6680	2
252	20250514	151300	228077730	6660	6660	6660	6660	0
253	20250514	151200	228077730	6660	6660	6660	6660	296
254	20250514	151100	226106370	6660	6660	6660	6660	1
255	20250514	151000	226099710	6670	6670	6670	6670	41
256	20250514	150900	225826240	6670	6670	6670	6670	1
257	20250514	150800	225819570	6690	6690	6690	6690	0
258	20250514	150700	225819570	6690	6690	6690	6690	0
259	20250514	150600	225819570	6690	6690	6690	6690	0
260	20250514	150500	225819570	6690	6690	6690	6690	3
261	20250514	150400	225799500	6690	6690	6690	6690	0
262	20250514	150300	225799500	6690	6690	6690	6690	0
263	20250514	150200	225799500	6690	6690	6690	6690	0
264	20250514	150100	225799500	6690	6680	6690	6680	90
265	20250514	150000	225197500	6690	6690	6690	6690	0
266	20250514	145900	225197500	6690	6690	6690	6690	0
267	20250514	145800	225197500	6690	6690	6690	6690	0
268	20250514	145700	225197500	6690	6680	6690	6680	39
269	20250514	145600	224936940	6680	6680	6680	6680	0
270	20250514	145500	224936940	6680	6680	6680	6680	0
271	20250514	145400	224936940	6680	6680	6680	6680	0
272	20250514	145300	224936940	6680	6680	6680	6680	0
273	20250514	145200	224936940	6680	6680	6680	6680	0
274	20250514	145100	224936940	6680	6680	6680	6680	0
275	20250514	145000	224936940	6680	6680	6680	6670	452
276	20250514	144900	221919710	6680	6680	6680	6680	1
277	20250514	144800	221913030	6680	6680	6680	6680	1
278	20250514	144700	221906350	6680	6680	6680	6680	0
279	20250514	144600	221906350	6680	6680	6680	6680	0
280	20250514	144500	221906350	6680	6680	6680	6680	0
281	20250514	144400	221906350	6680	6680	6680	6680	0
282	20250514	144300	221906350	6680	6680	6680	6680	0
283	20250514	144200	221906350	6680	6680	6680	6680	0
284	20250514	144100	221906350	6680	6680	6680	6680	0
285	20250514	144000	221906350	6680	6680	6680	6680	2
286	20250514	143900	221892990	6680	6680	6680	6680	0
287	20250514	143800	221892990	6680	6680	6680	6680	0
288	20250514	143700	221892990	6680	6680	6680	6680	9
289	20250514	143600	221832870	6680	6680	6680	6680	0
290	20250514	143500	221832870	6680	6680	6680	6680	10
291	20250514	143400	221766070	6680	6680	6680	6680	5
292	20250514	143300	221732670	6680	6680	6680	6680	26
293	20250514	143200	221558990	6680	6680	6680	6680	87
294	20250514	143100	220977830	6670	6670	6670	6670	0
295	20250514	143000	220977830	6670	6670	6670	6670	75
296	20250514	142900	220477580	6670	6670	6670	6670	0
297	20250514	142800	220477580	6670	6670	6670	6670	9
298	20250514	142700	220417550	6670	6670	6670	6670	0
299	20250514	142600	220417550	6670	6670	6670	6670	0
300	20250514	142500	220417550	6670	6670	6670	6670	1
301	20250514	142400	220410880	6660	6660	6660	6660	1
302	20250514	142300	220404220	6660	6660	6660	6660	0
303	20250514	142200	220404220	6660	6660	6660	6660	4
304	20250514	142100	220377580	6660	6660	6660	6660	0
305	20250514	142000	220377580	6660	6660	6660	6660	0
306	20250514	141900	220377580	6660	6660	6660	6660	0
307	20250514	141800	220377580	6660	6660	6660	6660	0
308	20250514	141700	220377580	6660	6660	6660	6660	2
309	20250514	141600	220364260	6660	6660	6660	6660	0
310	20250514	141500	220364260	6660	6660	6660	6660	0
311	20250514	141400	220364260	6660	6660	6660	6660	0
312	20250514	141300	220364260	6660	6660	6660	6660	52
313	20250514	141200	220017940	6650	6650	6650	6650	0
314	20250514	141100	220017940	6650	6650	6650	6650	0
315	20250514	141000	220017940	6650	6650	6650	6650	0
316	20250514	140900	220017940	6650	6650	6650	6650	0
317	20250514	140800	220017940	6650	6650	6650	6650	0
318	20250514	140700	220017940	6650	6650	6650	6650	0
319	20250514	140600	220017940	6650	6650	6650	6650	0
320	20250514	140500	220017940	6650	6650	6650	6650	0
321	20250514	140400	220017940	6650	6650	6650	6650	0
322	20250514	140300	220017940	6650	6650	6650	6650	0
323	20250514	140200	220017940	6650	6650	6650	6650	0
324	20250514	140100	220017940	6650	6650	6650	6650	0
325	20250514	140000	220017940	6650	6650	6650	6650	0
326	20250514	135900	220017940	6650	6650	6650	6650	0
327	20250514	135800	220017940	6650	6650	6650	6650	0
328	20250514	135700	220017940	6650	6650	6650	6650	0
329	20250514	135600	220017940	6650	6650	6650	6650	0
330	20250514	135500	220017940	6650	6650	6650	6650	0
331	20250514	135400	220017940	6650	6650	6650	6650	0
332	20250514	135300	220017940	6650	6650	6650	6650	0
333	20250514	135200	220017940	6650	6650	6650	6650	0
334	20250514	135100	220017940	6650	6650	6650	6650	213
335	20250514	135000	218601490	6650	6650	6650	6650	28
336	20250514	134900	218415290	6660	6660	6660	6660	0
337	20250514	134800	218415290	6660	6660	6660	6660	0
338	20250514	134700	218415290	6660	6660	6660	6660	12
339	20250514	134600	218335370	6660	6660	6660	6660	0
340	20250514	134500	218335370	6660	6660	6660	6660	0
341	20250514	134400	218335370	6660	6660	6660	6660	0
342	20250514	134300	218335370	6660	6660	6660	6660	0
343	20250514	134200	218335370	6660	6660	6660	6660	0
344	20250514	134100	218335370	6660	6660	6660	6660	0
345	20250514	134000	218335370	6660	6660	6660	6660	0
346	20250514	133900	218335370	6660	6660	6660	6660	2
347	20250514	133800	218322050	6650	6650	6650	6650	0
348	20250514	133700	218322050	6650	6650	6650	6650	0
349	20250514	133600	218322050	6650	6650	6650	6650	0
350	20250514	133500	218322050	6650	6650	6650	6650	2
351	20250514	133400	218308750	6650	6650	6650	6650	6
352	20250514	133300	218268850	6650	6650	6650	6650	3
353	20250514	133200	218248900	6650	6650	6650	6650	0
354	20250514	133100	218248900	6650	6650	6650	6650	0
355	20250514	133000	218248900	6650	6650	6650	6650	0
356	20250514	132900	218248900	6650	6650	6650	6650	16
357	20250514	132800	218142500	6640	6640	6640	6640	0
358	20250514	132700	218142500	6640	6640	6640	6640	0
359	20250514	132600	218142500	6640	6640	6640	6640	10
360	20250514	132500	218076100	6640	6640	6640	6640	65
361	20250514	132400	217644500	6640	6640	6640	6640	0
362	20250514	132300	217644500	6640	6640	6640	6640	62
363	20250514	132200	217232820	6640	6640	6640	6640	54
364	20250514	132100	216874260	6640	6640	6640	6640	306
365	20250514	132000	214842420	6640	6640	6640	6640	0
366	20250514	131900	214842420	6640	6640	6640	6640	0
367	20250514	131800	214842420	6640	6640	6640	6640	0
368	20250514	131700	214842420	6640	6640	6640	6640	0
369	20250514	131600	214842420	6640	6640	6640	6640	67
370	20250514	131500	214397540	6640	6640	6640	6640	0
371	20250514	131400	214397540	6640	6640	6640	6640	0
372	20250514	131300	214397540	6640	6640	6640	6640	7
373	20250514	131200	214351060	6640	6640	6640	6640	0
374	20250514	131100	214351060	6640	6640	6640	6640	312
375	20250514	131000	212279380	6640	6640	6640	6640	0
376	20250514	130900	212279380	6640	6640	6640	6640	57
377	20250514	130800	211900900	6640	6640	6640	6640	5
378	20250514	130700	211867700	6640	6640	6640	6640	63
379	20250514	130600	211449380	6640	6640	6640	6640	9
380	20250514	130500	211389620	6640	6640	6640	6640	128
381	20250514	130400	210539700	6640	6640	6640	6630	676
382	20250514	130300	206057220	6640	6640	6640	6640	0
383	20250514	130200	206057220	6640	6640	6640	6640	499
384	20250514	130100	202743860	6640	6640	6640	6640	0
385	20250514	130000	202743860	6640	6640	6640	6640	0
386	20250514	125900	202743860	6640	6640	6640	6640	0
387	20250514	125800	202743860	6640	6640	6640	6640	0
388	20250514	125700	202743860	6640	6640	6640	6640	83
389	20250514	125600	202192740	6640	6640	6640	6630	615
390	20250514	125500	198111280	6640	6640	6640	6640	49
391	20250514	125400	197785920	6640	6640	6640	6640	0
392	20250514	125300	197785920	6640	6640	6640	6640	0
393	20250514	125200	197785920	6640	6640	6640	6640	0
394	20250514	125100	197785920	6640	6640	6640	6640	55
395	20250514	125000	197420720	6640	6640	6640	6640	62
396	20250514	124900	197009040	6640	6640	6640	6640	32
397	20250514	124800	196796560	6630	6630	6640	6630	243
398	20250514	124700	195184350	6630	6630	6630	6630	90
399	20250514	124600	194587650	6640	6640	6640	6640	0
400	20250514	124500	194587650	6640	6640	6640	6640	0
401	20250514	124400	194587650	6640	6640	6640	6640	0
402	20250514	124300	194587650	6640	6640	6640	6640	0
403	20250514	124200	194587650	6640	6640	6640	6640	20
404	20250514	124100	194454850	6640	6640	6640	6640	0
405	20250514	124000	194454850	6640	6640	6640	6640	0
406	20250514	123900	194454850	6640	6640	6640	6640	0
407	20250514	123800	194454850	6640	6640	6640	6640	8
408	20250514	123700	194401730	6640	6640	6640	6640	0
409	20250514	123600	194401730	6640	6640	6640	6640	0
410	20250514	123500	194401730	6640	6640	6640	6640	0
411	20250514	123400	194401730	6640	6640	6640	6640	0
412	20250514	123300	194401730	6640	6640	6640	6640	0
413	20250514	123200	194401730	6640	6640	6640	6640	0
414	20250514	123100	194401730	6640	6640	6640	6640	0
415	20250514	123000	194401730	6640	6630	6640	6630	224
416	20250514	122900	192916590	6640	6640	6640	6640	4
417	20250514	122800	192890030	6640	6640	6640	6640	1
418	20250514	122700	192883390	6640	6640	6640	6640	51
419	20250514	122600	192544750	6650	6650	6650	6650	0
420	20250514	122500	192544750	6650	6650	6650	6650	5
421	20250514	122400	192511500	6650	6650	6650	6650	0
422	20250514	122300	192511500	6650	6650	6650	6650	0
423	20250514	122200	192511500	6650	6650	6650	6650	0
424	20250514	122100	192511500	6650	6650	6650	6650	0
425	20250514	122000	192511500	6650	6650	6650	6650	0
426	20250514	121900	192511500	6650	6650	6650	6650	0
427	20250514	121800	192511500	6650	6650	6650	6650	9
428	20250514	121700	192451650	6650	6650	6650	6650	30
429	20250514	121600	192252150	6650	6650	6650	6650	0
430	20250514	121500	192252150	6650	6650	6650	6650	0
431	20250514	121400	192252150	6650	6650	6650	6650	0
432	20250514	121300	192252150	6650	6650	6650	6650	0
433	20250514	121200	192252150	6650	6650	6650	6650	0
434	20250514	121100	192252150	6650	6650	6650	6650	0
435	20250514	121000	192252150	6650	6650	6650	6650	0
436	20250514	120900	192252150	6650	6650	6650	6650	0
437	20250514	120800	192252150	6650	6650	6650	6650	1
438	20250514	120700	192245500	6650	6650	6650	6650	0
439	20250514	120600	192245500	6650	6640	6650	6640	6
440	20250514	120500	192205630	6640	6640	6640	6640	0
441	20250514	120400	192205630	6640	6640	6640	6640	3
442	20250514	120300	192185710	6640	6640	6650	6640	6
443	20250514	120200	192145860	6640	6640	6640	6640	0
444	20250514	120100	192145860	6640	6640	6640	6640	3
445	20250514	120000	192125940	6650	6640	6650	6640	100
446	20250514	115900	191460950	6640	6640	6640	6640	1
447	20250514	115800	191454310	6640	6640	6640	6640	0
448	20250514	115700	191454310	6640	6650	6660	6640	714
449	20250514	115600	186703870	6650	6650	6650	6650	0
450	20250514	115500	186703870	6650	6650	6650	6650	241
451	20250514	115400	185101220	6660	6660	6660	6660	0
452	20250514	115300	185101220	6660	6660	6660	6660	1
453	20250514	115200	185094560	6660	6660	6660	6660	2
454	20250514	115100	185081240	6660	6650	6660	6650	3
455	20250514	115000	185061270	6660	6660	6660	6660	0
456	20250514	114900	185061270	6660	6650	6680	6650	61
457	20250514	114800	184655510	6640	6640	6640	6640	1
458	20250514	114700	184648870	6680	6640	6680	6640	75
459	20250514	114600	184150790	6640	6640	6640	6640	0
460	20250514	114500	184150790	6640	6640	6640	6640	0
461	20250514	114400	184150790	6640	6640	6640	6640	1
462	20250514	114300	184144150	6640	6640	6640	6640	11
463	20250514	114200	184071110	6640	6640	6640	6640	10
464	20250514	114100	184004710	6640	6640	6640	6640	10
465	20250514	114000	183938310	6640	6640	6640	6640	0
466	20250514	113900	183938310	6640	6640	6640	6640	0
467	20250514	113800	183938310	6640	6630	6640	6630	30
468	20250514	113700	183739290	6630	6620	6630	6610	403
469	20250514	113600	181073120	6610	6610	6610	6610	0
470	20250514	113500	181073120	6610	6610	6610	6610	0
471	20250514	113400	181073120	6610	6610	6610	6610	0
472	20250514	113300	181073120	6610	6620	6620	6610	398
473	20250514	113200	178441650	6630	6630	6630	6630	6
474	20250514	113100	178401870	6630	6630	6630	6630	12
475	20250514	113000	178322310	6620	6630	6630	6620	234
476	20250514	112900	176772290	6640	6640	6640	6640	0
477	20250514	112800	176772290	6640	6640	6640	6640	0
478	20250514	112700	176772290	6640	6640	6640	6640	77
479	20250514	112600	176261010	6670	6650	6670	6650	70
480	20250514	112500	175795470	6650	6650	6650	6650	0
481	20250514	112400	175795470	6650	6630	6650	6630	58
482	20250514	112300	175410890	6630	6620	6630	6620	67
483	20250514	112200	174966690	6620	6620	6620	6620	183
484	20250514	112100	173755230	6630	6620	6630	6620	621
485	20250514	112000	169638010	6620	6630	6630	6620	231
486	20250514	111900	168107460	6630	6620	6630	6610	2917
487	20250514	111800	148799600	6630	6640	6640	6630	513
488	20250514	111700	145394800	6650	6650	6650	6650	0
489	20250514	111600	145394800	6650	6650	6650	6650	17
490	20250514	111500	145281750	6640	6640	6640	6640	75
491	20250514	111400	144783750	6640	6640	6640	6640	1
492	20250514	111300	144777110	6630	6630	6630	6630	2
493	20250514	111200	144763850	6630	6640	6640	6630	278
494	20250514	111100	142919230	6640	6640	6640	6640	1
495	20250514	111000	142912590	6640	6650	6650	6640	206
496	20250514	110900	141543280	6650	6650	6650	6640	349
497	20250514	110800	139222490	6650	6650	6650	6650	0
498	20250514	110700	139222490	6650	6650	6650	6650	13
499	20250514	110600	139136040	6650	6650	6650	6650	0
500	20250514	110500	139136040	6650	6650	6650	6650	1
501	20250514	110400	139129390	6650	6660	6660	6650	254
502	20250514	110300	137438290	6650	6650	6650	6650	0
503	20250514	110200	137438290	6650	6650	6650	6650	59
504	20250514	110100	137045940	6650	6640	6650	6640	55
505	20250514	110000	136680730	6640	6640	6640	6640	10
506	20250514	105900	136614330	6640	6630	6640	6630	344
507	20250514	105800	134332310	6640	6640	6640	6640	0
508	20250514	105700	134332310	6640	6640	6640	6640	0
509	20250514	105600	134332310	6640	6640	6640	6640	0
510	20250514	105500	134332310	6640	6640	6640	6640	0
511	20250514	105400	134332310	6640	6650	6650	6640	590
512	20250514	105300	130408820	6620	6620	6620	6620	0
513	20250514	105200	130408820	6620	6620	6620	6620	0
514	20250514	105100	130408820	6620	6620	6620	6620	0
515	20250514	105000	130408820	6620	6620	6620	6620	0
516	20250514	104900	130408820	6620	6620	6620	6620	0
517	20250514	104800	130408820	6620	6620	6620	6620	0
518	20250514	104700	130408820	6620	6620	6620	6620	0
519	20250514	104600	130408820	6620	6620	6620	6620	0
520	20250514	104500	130408820	6620	6620	6620	6620	0
521	20250514	104400	130408820	6620	6620	6620	6620	0
522	20250514	104300	130408820	6620	6620	6620	6620	0
523	20250514	104200	130408820	6620	6620	6620	6620	0
524	20250514	104100	130408820	6620	6620	6620	6620	0
525	20250514	104000	130408820	6620	6630	6630	6610	641
526	20250514	103900	126167340	6620	6620	6620	6620	0
527	20250514	103800	126167340	6620	6660	6660	6620	233
528	20250514	103700	124624120	6660	6660	6660	6660	10
529	20250514	103600	124557520	6640	6640	6640	6640	66
530	20250514	103500	124119280	6630	6630	6630	6630	0
531	20250514	103400	124119280	6630	6630	6630	6630	0
532	20250514	103300	124119280	6630	6630	6630	6630	503
533	20250514	103200	120784390	6630	6630	6630	6630	0
534	20250514	103100	120784390	6630	6630	6630	6630	101
535	20250514	103000	120114760	6630	6630	6630	6630	14
536	20250514	102900	120021940	6620	6620	6620	6620	142
537	20250514	102800	119081900	6610	6610	6610	6610	49
538	20250514	102700	118758010	6620	6620	6620	6620	2
539	20250514	102600	118744770	6620	6620	6620	6620	0
540	20250514	102500	118744770	6620	6620	6620	6620	0
541	20250514	102400	118744770	6620	6620	6620	6620	2
542	20250514	102300	118731530	6600	6630	6630	6570	2534
543	20250514	102200	102016890	6620	6650	6650	6610	738
544	20250514	102100	97120550	6650	6650	6650	6650	0
545	20250514	102000	97120550	6650	6650	6660	6640	531
546	20250514	101900	93590490	6650	6650	6650	6650	17
547	20250514	101800	93477440	6650	6650	6650	6650	10
548	20250514	101700	93410940	6650	6640	6650	6640	423
549	20250514	101600	90598000	6640	6650	6680	6640	161
550	20250514	101500	89527340	6680	6640	6680	6640	83
551	20250514	101400	88975100	6640	6640	6650	6640	4
552	20250514	101300	88948520	6640	6650	6650	6640	16
553	20250514	101200	88842170	6630	6680	6680	6630	1104
554	20250514	101100	81492640	6680	6680	6680	6680	60
555	20250514	101000	81091840	6680	6680	6680	6680	0
556	20250514	100900	81091840	6680	6660	6680	6660	100
557	20250514	100800	80425800	6680	6680	6680	6680	2
558	20250514	100700	80412440	6670	6670	6670	6670	0
559	20250514	100600	80412440	6670	6670	6670	6670	96
560	20250514	100500	79772120	6660	6660	6660	6660	0
561	20250514	100400	79772120	6660	6660	6660	6660	81
562	20250514	100300	79232660	6670	6670	6670	6670	3
563	20250514	100200	79212650	6670	6670	6670	6670	0
564	20250514	100100	79212650	6670	6670	6670	6670	1
565	20250514	100000	79205980	6670	6670	6670	6670	2
566	20250514	095900	79192640	6670	6660	6670	6660	51
567	20250514	095800	78852960	6670	6670	6670	6670	78
568	20250514	095700	78332700	6670	6670	6670	6670	1
569	20250514	095600	78326030	6670	6670	6670	6670	50
570	20250514	095500	77992530	6700	6700	6700	6700	0
571	20250514	095400	77992530	6700	6700	6700	6700	0
572	20250514	095300	77992530	6700	6700	6700	6700	0
573	20250514	095200	77992530	6700	6700	6710	6700	393
574	20250514	095100	75359410	6700	6740	6740	6510	9913
575	20250514	095000	9733310	6730	6730	6730	6730	11
576	20250514	094900	9659280	6740	6740	6740	6740	0
577	20250514	094800	9659280	6740	6740	6740	6740	0
578	20250514	094700	9659280	6740	6740	6740	6740	0
579	20250514	094600	9659280	6740	6730	6740	6730	3
580	20250514	094500	9639070	6740	6740	6740	6740	0
581	20250514	094400	9639070	6740	6740	6740	6740	11
582	20250514	094300	9564930	6740	6740	6740	6740	0
583	20250514	094200	9564930	6740	6740	6740	6740	14
584	20250514	094100	9470570	6740	6740	6740	6740	0
585	20250514	094000	9470570	6740	6730	6740	6730	4
586	20250514	093900	9443640	6710	6710	6710	6710	0
587	20250514	093800	9443640	6710	6710	6710	6710	2
588	20250514	093700	9430220	6740	6740	6740	6740	0
589	20250514	093600	9430220	6740	6740	6740	6740	24
590	20250514	093500	9268460	6740	6740	6740	6740	0
591	20250514	093400	9268460	6740	6740	6740	6740	0
592	20250514	093300	9268460	6740	6740	6740	6740	0
593	20250514	093200	9268460	6740	6740	6740	6740	0
594	20250514	093100	9268460	6740	6730	6740	6720	353
595	20250514	093000	6895610	6760	6740	6760	6740	91
596	20250514	092900	6282250	6770	6760	6770	6760	5
597	20250514	092800	6248440	6740	6740	6750	6740	182
598	20250514	092700	5020050	6740	6740	6750	6730	48
599	20250514	092600	4696860	6740	6740	6740	6740	0
600	20250514	092500	4696860	6740	6740	6740	6740	1
601	20250514	092400	4690120	6740	6750	6750	6740	34
602	20250514	092300	4460940	6740	6740	6740	6740	3
603	20250514	092200	4440720	6740	6740	6740	6740	1
604	20250514	092100	4433980	6750	6740	6750	6740	72
605	20250514	092000	3948660	6740	6730	6750	6730	11
606	20250514	091900	3874550	6730	6770	6770	6730	113
607	20250514	091800	3114010	6770	6770	6770	6770	0
608	20250514	091700	3114010	6770	6770	6770	6770	0
609	20250514	091600	3114010	6770	6730	6770	6730	27
610	20250514	091500	2932100	6730	6770	6780	6730	428
611	20250514	091400	47460	6780	6780	6780	6780	0
612	20250514	091300	47460	6780	6780	6780	6780	0
613	20250514	091200	47460	6780	6780	6780	6780	1
614	20250514	091100	40680	6780	6780	6780	6760	3
615	20250514	091000	20360	6750	6750	6750	6750	1
616	20250514	090900	13610	6780	6780	6780	6780	0
617	20250514	090800	13610	6780	6780	6780	6780	1
618	20250514	090700	6830	6830	6830	6830	6830	0
619	20250514	090600	6830	6830	6830	6830	6830	0
620	20250514	090500	6830	6830	6830	6830	6830	0
621	20250514	090400	6830	6830	6830	6830	6830	0
622	20250514	090300	6830	6830	6830	6830	6830	0
623	20250514	090200	6830	6830	6830	6830	6830	0
624	20250514	090100	6830	6830	6830	6830	6830	1
625	20250514	090000	0	6760	6760	6760	6760	0