KissMeData/214390/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	195700	173164470	5290	5290	5290	5290	470
3	20250516	195600	173164470	5290	5290	5290	5290	0
4	20250516	195500	173164470	5290	5290	5290	5290	0
5	20250516	195400	173164470	5290	5290	5290	5290	0
6	20250516	195300	173164470	5290	5290	5290	5290	0
7	20250516	195200	173164470	5290	5290	5290	5290	0
8	20250516	195100	173164470	5290	5290	5290	5290	0
9	20250516	195000	173164470	5290	5290	5290	5290	0
10	20250516	194900	173164470	5290	5290	5290	5290	0
11	20250516	194800	173164470	5290	5290	5290	5290	0
12	20250516	194700	173164470	5290	5290	5290	5290	0
13	20250516	194600	173164470	5290	5290	5290	5290	0
14	20250516	194500	173164470	5290	5290	5290	5290	0
15	20250516	194400	173164470	5290	5290	5290	5290	0
16	20250516	194300	173164470	5290	5290	5290	5290	0
17	20250516	194200	173164470	5290	5290	5290	5290	0
18	20250516	194100	173164470	5290	5290	5290	5290	0
19	20250516	194000	173164470	5290	5290	5290	5290	0
20	20250516	193900	173164470	5290	5290	5290	5290	0
21	20250516	193800	173164470	5290	5290	5290	5290	0
22	20250516	193700	173164470	5290	5290	5290	5290	0
23	20250516	193600	173164470	5290	5290	5290	5290	0
24	20250516	193500	173164470	5290	5290	5290	5290	0
25	20250516	193400	173164470	5290	5290	5290	5290	0
26	20250516	193300	173164470	5290	5290	5290	5290	0
27	20250516	193200	173164470	5290	5290	5290	5290	0
28	20250516	193100	173164470	5290	5290	5290	5290	0
29	20250516	193000	173164470	5290	5290	5290	5290	0
30	20250516	192900	173164470	5290	5290	5290	5290	0
31	20250516	192800	173164470	5290	5290	5290	5290	0
32	20250516	192700	173164470	5290	5290	5290	5290	470
33	20250516	192600	173164470	5290	5290	5290	5290	0
34	20250516	192500	173164470	5290	5290	5290	5290	0
35	20250516	192400	173164470	5290	5290	5290	5290	0
36	20250516	192300	173164470	5290	5290	5290	5290	0
37	20250516	192200	173164470	5290	5290	5290	5290	0
38	20250516	192100	173164470	5290	5290	5290	5290	0
39	20250516	192000	173164470	5290	5290	5290	5290	0
40	20250516	191900	173164470	5290	5290	5290	5290	0
41	20250516	191800	173164470	5290	5290	5290	5290	0
42	20250516	191700	173164470	5290	5290	5290	5290	0
43	20250516	191600	173164470	5290	5290	5290	5290	0
44	20250516	191500	173164470	5290	5290	5290	5290	0
45	20250516	191400	173164470	5290	5290	5290	5290	0
46	20250516	191300	173164470	5290	5290	5290	5290	0
47	20250516	191200	173164470	5290	5290	5290	5290	0
48	20250516	191100	173164470	5290	5290	5290	5290	0
49	20250516	191000	173164470	5290	5290	5290	5290	0
50	20250516	190900	173164470	5290	5290	5290	5290	0
51	20250516	190800	173164470	5290	5290	5290	5290	0
52	20250516	190700	173164470	5290	5290	5290	5290	0
53	20250516	190600	173164470	5290	5290	5290	5290	0
54	20250516	190500	173164470	5290	5290	5290	5290	0
55	20250516	190400	173164470	5290	5290	5290	5290	0
56	20250516	190300	173164470	5290	5290	5290	5290	0
57	20250516	190200	173164470	5290	5290	5290	5290	0
58	20250516	190100	173164470	5290	5290	5290	5290	0
59	20250516	190000	173164470	5290	5290	5290	5290	0
60	20250516	185900	173164470	5290	5290	5290	5290	0
61	20250516	185800	173164470	5290	5290	5290	5290	0
62	20250516	185700	173164470	5290	5290	5290	5290	470
63	20250516	185600	173164470	5290	5290	5290	5290	0
64	20250516	185500	173164470	5290	5290	5290	5290	0
65	20250516	185400	173164470	5290	5290	5290	5290	0
66	20250516	185300	173164470	5290	5290	5290	5290	0
67	20250516	185200	173164470	5290	5290	5290	5290	0
68	20250516	185100	173164470	5290	5290	5290	5290	0
69	20250516	185000	173164470	5290	5290	5290	5290	0
70	20250516	184900	173164470	5290	5290	5290	5290	0
71	20250516	184800	173164470	5290	5290	5290	5290	0
72	20250516	184700	173164470	5290	5290	5290	5290	0
73	20250516	184600	173164470	5290	5290	5290	5290	0
74	20250516	184500	173164470	5290	5290	5290	5290	0
75	20250516	184400	173164470	5290	5290	5290	5290	0
76	20250516	184300	173164470	5290	5290	5290	5290	0
77	20250516	184200	173164470	5290	5290	5290	5290	0
78	20250516	184100	173164470	5290	5290	5290	5290	0
79	20250516	184000	173164470	5290	5290	5290	5290	0
80	20250516	183900	173164470	5290	5290	5290	5290	0
81	20250516	183800	173164470	5290	5290	5290	5290	0
82	20250516	183700	173164470	5290	5290	5290	5290	0
83	20250516	183600	173164470	5290	5290	5290	5290	0
84	20250516	183500	173164470	5290	5290	5290	5290	0
85	20250516	183400	173164470	5290	5290	5290	5290	0
86	20250516	183300	173164470	5290	5290	5290	5290	0
87	20250516	183200	173164470	5290	5290	5290	5290	0
88	20250516	183100	173164470	5290	5290	5290	5290	0
89	20250516	183000	173164470	5290	5290	5290	5290	0
90	20250516	182900	173164470	5290	5290	5290	5290	0
91	20250516	182800	173164470	5290	5290	5290	5290	0
92	20250516	182700	173164470	5290	5290	5290	5290	470
93	20250516	182600	173164470	5290	5290	5290	5290	0
94	20250516	182500	173164470	5290	5290	5290	5290	0
95	20250516	182400	173164470	5290	5290	5290	5290	0
96	20250516	182300	173164470	5290	5290	5290	5290	0
97	20250516	182200	173164470	5290	5290	5290	5290	0
98	20250516	182100	173164470	5290	5290	5290	5290	0
99	20250516	182000	173164470	5290	5290	5290	5290	0
100	20250516	181900	173164470	5290	5290	5290	5290	0
101	20250516	181800	173164470	5290	5290	5290	5290	0
102	20250516	181700	173164470	5290	5290	5290	5290	0
103	20250516	181600	173164470	5290	5290	5290	5290	0
104	20250516	181500	173164470	5290	5290	5290	5290	0
105	20250516	181400	173164470	5290	5290	5290	5290	0
106	20250516	181300	173164470	5290	5290	5290	5290	0
107	20250516	181200	173164470	5290	5290	5290	5290	0
108	20250516	181100	173164470	5290	5290	5290	5290	0
109	20250516	181000	173164470	5290	5290	5290	5290	0
110	20250516	180900	173164470	5290	5290	5290	5290	0
111	20250516	180800	173164470	5290	5290	5290	5290	0
112	20250516	180700	173164470	5290	5290	5290	5290	0
113	20250516	180600	173164470	5290	5290	5290	5290	0
114	20250516	180500	173164470	5290	5290	5290	5290	0
115	20250516	180400	173164470	5290	5290	5290	5290	0
116	20250516	180300	173164470	5290	5290	5290	5290	0
117	20250516	180200	173164470	5290	5290	5290	5290	0
118	20250516	180100	173164470	5290	5290	5290	5290	0
119	20250516	180000	173164470	5290	5290	5290	5290	0
120	20250516	175900	173164470	5290	5290	5290	5290	0
121	20250516	175800	173164470	5290	5290	5290	5290	0
122	20250516	175700	173164470	5290	5290	5290	5290	470
123	20250516	175600	173164470	5290	5290	5290	5290	0
124	20250516	175500	173164470	5290	5290	5290	5290	0
125	20250516	175400	173164470	5290	5290	5290	5290	0
126	20250516	175300	173164470	5290	5290	5290	5290	0
127	20250516	175200	173164470	5290	5290	5290	5290	0
128	20250516	175100	173164470	5290	5290	5290	5290	0
129	20250516	175000	173164470	5290	5290	5290	5290	0
130	20250516	174900	173164470	5290	5290	5290	5290	0
131	20250516	174800	173164470	5290	5290	5290	5290	0
132	20250516	174700	173164470	5290	5290	5290	5290	0
133	20250516	174600	173164470	5290	5290	5290	5290	0
134	20250516	174500	173164470	5290	5290	5290	5290	0
135	20250516	174400	173164470	5290	5290	5290	5290	0
136	20250516	174300	173164470	5290	5290	5290	5290	0
137	20250516	174200	173164470	5290	5290	5290	5290	0
138	20250516	174100	173164470	5290	5290	5290	5290	0
139	20250516	174000	173164470	5290	5290	5290	5290	0
140	20250516	173900	173164470	5290	5290	5290	5290	0
141	20250516	173800	173164470	5290	5290	5290	5290	0
142	20250516	173700	173164470	5290	5290	5290	5290	0
143	20250516	173600	173164470	5290	5290	5290	5290	0
144	20250516	173500	173164470	5290	5290	5290	5290	0
145	20250516	173400	173164470	5290	5290	5290	5290	0
146	20250516	173300	173164470	5290	5290	5290	5290	0
147	20250516	173200	173164470	5290	5290	5290	5290	0
148	20250516	173100	173164470	5290	5290	5290	5290	0
149	20250516	173000	173164470	5290	5290	5290	5290	0
150	20250516	172900	173164470	5290	5290	5290	5290	0
151	20250516	172800	173164470	5290	5290	5290	5290	0
152	20250516	172700	173164470	5290	5290	5290	5290	470
153	20250516	172600	173164470	5290	5290	5290	5290	0
154	20250516	172500	173164470	5290	5290	5290	5290	0
155	20250516	172400	173164470	5290	5290	5290	5290	0
156	20250516	172300	173164470	5290	5290	5290	5290	0
157	20250516	172200	173164470	5290	5290	5290	5290	0
158	20250516	172100	173164470	5290	5290	5290	5290	0
159	20250516	172000	173164470	5290	5290	5290	5290	0
160	20250516	171900	173164470	5290	5290	5290	5290	0
161	20250516	171800	173164470	5290	5290	5290	5290	0
162	20250516	171700	173164470	5290	5290	5290	5290	0
163	20250516	171600	173164470	5290	5290	5290	5290	0
164	20250516	171500	173164470	5290	5290	5290	5290	0
165	20250516	171400	173164470	5290	5290	5290	5290	0
166	20250516	171300	173164470	5290	5290	5290	5290	0
167	20250516	171200	173164470	5290	5290	5290	5290	0
168	20250516	171100	173164470	5290	5290	5290	5290	0
169	20250516	171000	173164470	5290	5290	5290	5290	0
170	20250516	170900	173164470	5290	5290	5290	5290	0
171	20250516	170800	173164470	5290	5290	5290	5290	0
172	20250516	170700	173164470	5290	5290	5290	5290	0
173	20250516	170600	173164470	5290	5290	5290	5290	0
174	20250516	170500	173164470	5290	5290	5290	5290	0
175	20250516	170400	173164470	5290	5290	5290	5290	0
176	20250516	170300	173164470	5290	5290	5290	5290	0
177	20250516	170200	173164470	5290	5290	5290	5290	0
178	20250516	170100	173164470	5290	5290	5290	5290	0
179	20250516	170000	173164470	5290	5290	5290	5290	0
180	20250516	165900	173164470	5290	5290	5290	5290	0
181	20250516	165800	173164470	5290	5290	5290	5290	0
182	20250516	165700	173164470	5290	5290	5290	5290	470
183	20250516	165600	173164470	5290	5290	5290	5290	0
184	20250516	165500	173164470	5290	5290	5290	5290	0
185	20250516	165400	173164470	5290	5290	5290	5290	0
186	20250516	165300	173164470	5290	5290	5290	5290	0
187	20250516	165200	173164470	5290	5290	5290	5290	0
188	20250516	165100	173164470	5290	5290	5290	5290	0
189	20250516	165000	173164470	5290	5290	5290	5290	0
190	20250516	164900	173164470	5290	5290	5290	5290	0
191	20250516	164800	173164470	5290	5290	5290	5290	0
192	20250516	164700	173164470	5290	5290	5290	5290	0
193	20250516	164600	173164470	5290	5290	5290	5290	0
194	20250516	164500	173164470	5290	5290	5290	5290	0
195	20250516	164400	173164470	5290	5290	5290	5290	0
196	20250516	164300	173164470	5290	5290	5290	5290	0
197	20250516	164200	173164470	5290	5290	5290	5290	0
198	20250516	164100	173164470	5290	5290	5290	5290	0
199	20250516	164000	173164470	5290	5290	5290	5290	0
200	20250516	163900	173164470	5290	5290	5290	5290	0
201	20250516	163800	173164470	5290	5290	5290	5290	0
202	20250516	163700	173164470	5290	5290	5290	5290	0
203	20250516	163600	173164470	5290	5290	5290	5290	0
204	20250516	163500	173164470	5290	5290	5290	5290	0
205	20250516	163400	173164470	5290	5290	5290	5290	0
206	20250516	163300	173164470	5290	5290	5290	5290	0
207	20250516	163200	173164470	5290	5290	5290	5290	0
208	20250516	163100	173164470	5290	5290	5290	5290	0
209	20250516	163000	173164470	5290	5290	5290	5290	0
210	20250516	162900	173164470	5290	5290	5290	5290	0
211	20250516	162800	173164470	5290	5290	5290	5290	0
212	20250516	162700	173164470	5290	5290	5290	5290	470
213	20250516	162600	173164470	5290	5290	5290	5290	0
214	20250516	162500	173164470	5290	5290	5290	5290	0
215	20250516	162400	173164470	5290	5290	5290	5290	0
216	20250516	162300	173164470	5290	5290	5290	5290	0
217	20250516	162200	173164470	5290	5290	5290	5290	0
218	20250516	162100	173164470	5290	5290	5290	5290	0
219	20250516	162000	173164470	5290	5290	5290	5290	0
220	20250516	161900	173164470	5290	5290	5290	5290	0
221	20250516	161800	173164470	5290	5290	5290	5290	0
222	20250516	161700	173164470	5290	5290	5290	5290	0
223	20250516	161600	173164470	5290	5290	5290	5290	0
224	20250516	161500	173164470	5290	5290	5290	5290	0
225	20250516	161400	173164470	5290	5290	5290	5290	0
226	20250516	161300	173164470	5290	5290	5290	5290	0
227	20250516	161200	173164470	5290	5290	5290	5290	0
228	20250516	161100	173164470	5290	5290	5290	5290	0
229	20250516	161000	173164470	5290	5290	5290	5290	0
230	20250516	160900	173164470	5290	5290	5290	5290	0
231	20250516	160800	173164470	5290	5290	5290	5290	0
232	20250516	160700	173164470	5290	5290	5290	5290	0
233	20250516	160600	173164470	5290	5290	5290	5290	0
234	20250516	160500	173164470	5290	5290	5290	5290	0
235	20250516	160400	173164470	5290	5290	5290	5290	0
236	20250516	160300	173164470	5290	5290	5290	5290	0
237	20250516	160200	173164470	5290	5290	5290	5290	0
238	20250516	160100	173164470	5290	5290	5290	5290	0
239	20250516	160000	173164470	5290	5290	5290	5290	0
240	20250516	155900	173164470	5290	5290	5290	5290	0
241	20250516	155800	173164470	5290	5290	5290	5290	0
242	20250516	155700	173164470	5290	5290	5290	5290	470
243	20250516	155600	173164470	5290	5290	5290	5290	0
244	20250516	155500	173164470	5290	5290	5290	5290	0
245	20250516	155400	173164470	5290	5290	5290	5290	0
246	20250516	155300	173164470	5290	5290	5290	5290	0
247	20250516	155200	173164470	5290	5290	5290	5290	0
248	20250516	155100	173164470	5290	5290	5290	5290	0
249	20250516	155000	173164470	5290	5290	5290	5290	0
250	20250516	154900	173164470	5290	5290	5290	5290	0
251	20250516	154800	173164470	5290	5290	5290	5290	0
252	20250516	154700	173164470	5290	5290	5290	5290	0
253	20250516	154600	173164470	5290	5290	5290	5290	0
254	20250516	154500	173164470	5290	5290	5290	5290	0
255	20250516	154400	173164470	5290	5290	5290	5290	0
256	20250516	154300	173164470	5290	5290	5290	5290	0
257	20250516	154200	173164470	5290	5290	5290	5290	0
258	20250516	154100	173164470	5290	5290	5290	5290	0
259	20250516	154000	173164470	5290	5290	5290	5290	0
260	20250516	153900	173164470	5290	5290	5290	5290	0
261	20250516	153800	173164470	5290	5290	5290	5290	0
262	20250516	153700	173164470	5290	5290	5290	5290	0
263	20250516	153600	173164470	5290	5290	5290	5290	0
264	20250516	153500	173164470	5290	5290	5290	5290	0
265	20250516	153400	173164470	5290	5290	5290	5290	0
266	20250516	153300	173164470	5290	5290	5290	5290	0
267	20250516	153200	173164470	5290	5290	5290	5290	0
268	20250516	153100	173164470	5290	5290	5290	5290	0
269	20250516	153000	173164470	5290	5290	5290	5290	470
270	20250516	152900	170678170	5280	5280	5280	5280	0
271	20250516	152800	170678170	5280	5280	5280	5280	0
272	20250516	152700	170678170	5280	5280	5280	5280	0
273	20250516	152600	170678170	5280	5280	5280	5280	0
274	20250516	152500	170678170	5280	5280	5280	5280	0
275	20250516	152400	170678170	5280	5280	5280	5280	0
276	20250516	152300	170678170	5280	5280	5280	5280	0
277	20250516	152200	170678170	5280	5280	5280	5280	0
278	20250516	152100	170678170	5280	5280	5280	5280	0
279	20250516	152000	170678170	5280	5280	5280	5280	0
280	20250516	151900	170678170	5280	5280	5280	5280	3
281	20250516	151800	170662330	5310	5300	5310	5300	24
282	20250516	151700	170535090	5300	5300	5300	5300	40
283	20250516	151600	170323090	5300	5300	5310	5290	1102
284	20250516	151500	164492430	5300	5320	5320	5290	66
285	20250516	151400	164142250	5290	5290	5290	5290	1
286	20250516	151300	164136960	5290	5300	5300	5290	21
287	20250516	151200	164025760	5330	5330	5330	5330	0
288	20250516	151100	164025760	5330	5280	5340	5280	71
289	20250516	151000	163650260	5280	5280	5280	5280	2
290	20250516	150900	163639700	5250	5250	5250	5250	0
291	20250516	150800	163639700	5250	5260	5260	5250	500
292	20250516	150700	161014340	5250	5240	5250	5240	491
293	20250516	150600	158436600	5250	5240	5250	5240	569
294	20250516	150500	155454060	5240	5240	5240	5240	30
295	20250516	150400	155296860	5230	5240	5240	5230	23
296	20250516	150300	155176490	5230	5240	5240	5230	42
297	20250516	150200	154956730	5240	5240	5240	5240	0
298	20250516	150100	154956730	5240	5240	5240	5240	0
299	20250516	150000	154956730	5240	5240	5240	5240	0
300	20250516	145900	154956730	5240	5240	5240	5240	0
301	20250516	145800	154956730	5240	5240	5240	5240	0
302	20250516	145700	154956730	5240	5240	5240	5240	0
303	20250516	145600	154956730	5240	5240	5240	5240	10
304	20250516	145500	154904330	5240	5240	5240	5240	0
305	20250516	145400	154904330	5240	5240	5240	5240	0
306	20250516	145300	154904330	5240	5240	5240	5240	1
307	20250516	145200	154899090	5240	5240	5240	5240	4
308	20250516	145100	154878130	5240	5240	5240	5240	0
309	20250516	145000	154878130	5240	5240	5240	5240	380
310	20250516	144900	152886930	5240	5240	5240	5240	246
311	20250516	144800	151597890	5240	5240	5240	5240	368
312	20250516	144700	149669570	5230	5230	5230	5230	0
313	20250516	144600	149669570	5230	5230	5230	5230	0
314	20250516	144500	149669570	5230	5230	5230	5230	20
315	20250516	144400	149564970	5240	5240	5240	5240	53
316	20250516	144300	149287250	5240	5240	5240	5240	0
317	20250516	144200	149287250	5240	5240	5240	5240	0
318	20250516	144100	149287250	5240	5240	5240	5240	53
319	20250516	144000	149009530	5240	5240	5240	5240	853
320	20250516	143900	144539810	5240	5240	5240	5240	0
321	20250516	143800	144539810	5240	5240	5240	5240	0
322	20250516	143700	144539810	5240	5240	5240	5240	23
323	20250516	143600	144419290	5260	5260	5260	5260	0
324	20250516	143500	144419290	5260	5260	5260	5260	1
325	20250516	143400	144414030	5250	5250	5250	5250	233
326	20250516	143300	143190780	5250	5250	5250	5250	0
327	20250516	143200	143190780	5250	5250	5250	5250	288
328	20250516	143100	141678780	5250	5250	5250	5250	119
329	20250516	143000	141054030	5250	5250	5250	5250	10
330	20250516	142900	141001530	5250	5250	5250	5250	0
331	20250516	142800	141001530	5250	5250	5250	5250	0
332	20250516	142700	141001530	5250	5250	5250	5250	0
333	20250516	142600	141001530	5250	5250	5250	5250	0
334	20250516	142500	141001530	5250	5250	5250	5240	55
335	20250516	142400	140712790	5260	5250	5260	5250	1564
336	20250516	142300	132501780	5250	5250	5250	5250	1000
337	20250516	142200	127251780	5260	5260	5260	5260	0
338	20250516	142100	127251780	5260	5260	5260	5260	0
339	20250516	142000	127251780	5260	5260	5260	5260	0
340	20250516	141900	127251780	5260	5260	5260	5260	0
341	20250516	141800	127251780	5260	5260	5260	5260	20
342	20250516	141700	127146580	5260	5250	5260	5250	425
343	20250516	141600	124913080	5250	5250	5250	5250	281
344	20250516	141500	123437830	5240	5240	5240	5240	100
345	20250516	141400	122913830	5250	5250	5250	5250	0
346	20250516	141300	122913830	5250	5250	5250	5250	101
347	20250516	141200	122383580	5250	5250	5250	5250	0
348	20250516	141100	122383580	5250	5240	5250	5240	2
349	20250516	141000	122373090	5240	5240	5240	5240	111
350	20250516	140900	121791450	5240	5250	5250	5240	1000
351	20250516	140800	116542860	5260	5260	5260	5260	0
352	20250516	140700	116542860	5260	5260	5260	5260	0
353	20250516	140600	116542860	5260	5260	5260	5260	0
354	20250516	140500	116542860	5260	5260	5260	5260	500
355	20250516	140400	113912860	5260	5260	5260	5260	0
356	20250516	140300	113912860	5260	5260	5260	5260	0
357	20250516	140200	113912860	5260	5260	5260	5260	300
358	20250516	140100	112334860	5260	5260	5260	5260	0
359	20250516	140000	112334860	5260	5260	5260	5260	198
360	20250516	135900	111293380	5260	5260	5260	5260	5
361	20250516	135800	111267080	5260	5260	5260	5260	10
362	20250516	135700	111214480	5260	5260	5260	5260	0
363	20250516	135600	111214480	5260	5260	5260	5260	0
364	20250516	135500	111214480	5260	5260	5260	5260	315
365	20250516	135400	109557580	5260	5260	5260	5260	30
366	20250516	135300	109399780	5250	5250	5250	5250	7
367	20250516	135200	109363030	5250	5250	5250	5250	100
368	20250516	135100	108838030	5250	5250	5250	5250	99
369	20250516	135000	108318280	5250	5250	5250	5250	0
370	20250516	134900	108318280	5250	5250	5250	5250	0
371	20250516	134800	108318280	5250	5250	5250	5250	7
372	20250516	134700	108281530	5260	5260	5260	5260	0
373	20250516	134600	108281530	5260	5260	5260	5260	190
374	20250516	134500	107282130	5260	5260	5260	5260	123
375	20250516	134400	106635150	5260	5260	5260	5260	2
376	20250516	134300	106624630	5260	5260	5260	5260	300
377	20250516	134200	105046630	5260	5260	5260	5260	0
378	20250516	134100	105046630	5260	5260	5260	5260	0
379	20250516	134000	105046630	5260	5260	5260	5260	568
380	20250516	133900	102058950	5260	5260	5260	5260	0
381	20250516	133800	102058950	5260	5260	5260	5260	0
382	20250516	133700	102058950	5260	5260	5260	5260	5
383	20250516	133600	102032650	5270	5270	5270	5270	0
384	20250516	133500	102032650	5270	5270	5270	5270	0
385	20250516	133400	102032650	5270	5270	5270	5270	0
386	20250516	133300	102032650	5270	5270	5270	5270	26
387	20250516	133200	101895630	5260	5260	5260	5260	0
388	20250516	133100	101895630	5260	5260	5260	5260	0
389	20250516	133000	101895630	5260	5260	5260	5260	0
390	20250516	132900	101895630	5260	5260	5260	5260	4
391	20250516	132800	101874590	5260	5260	5260	5260	0
392	20250516	132700	101874590	5260	5260	5260	5260	0
393	20250516	132600	101874590	5260	5260	5260	5260	0
394	20250516	132500	101874590	5260	5260	5260	5260	0
395	20250516	132400	101874590	5260	5260	5260	5260	0
396	20250516	132300	101874590	5260	5260	5260	5260	10
397	20250516	132200	101821990	5270	5270	5270	5270	0
398	20250516	132100	101821990	5270	5270	5270	5270	0
399	20250516	132000	101821990	5270	5270	5270	5270	0
400	20250516	131900	101821990	5270	5270	5270	5270	0
401	20250516	131800	101821990	5270	5270	5270	5270	0
402	20250516	131700	101821990	5270	5270	5270	5270	27
403	20250516	131600	101679700	5260	5260	5260	5260	0
404	20250516	131500	101679700	5260	5260	5260	5260	0
405	20250516	131400	101679700	5260	5260	5260	5260	25
406	20250516	131300	101548200	5280	5280	5280	5280	0
407	20250516	131200	101548200	5280	5280	5280	5280	0
408	20250516	131100	101548200	5280	5280	5280	5280	0
409	20250516	131000	101548200	5280	5280	5280	5280	0
410	20250516	130900	101548200	5280	5270	5280	5270	7
411	20250516	130800	101511300	5280	5280	5280	5280	0
412	20250516	130700	101511300	5280	5280	5280	5280	0
413	20250516	130600	101511300	5280	5270	5280	5250	3722
414	20250516	130500	81940560	5280	5280	5280	5280	0
415	20250516	130400	81940560	5280	5280	5280	5280	0
416	20250516	130300	81940560	5280	5270	5280	5270	186
417	20250516	130200	80959980	5270	5270	5270	5270	0
418	20250516	130100	80959980	5270	5270	5270	5270	0
419	20250516	130000	80959980	5270	5270	5270	5270	0
420	20250516	125900	80959980	5270	5270	5270	5270	0
421	20250516	125800	80959980	5270	5270	5270	5270	0
422	20250516	125700	80959980	5270	5270	5270	5270	0
423	20250516	125600	80959980	5270	5270	5270	5270	0
424	20250516	125500	80959980	5270	5280	5280	5270	716
425	20250516	125400	77184750	5270	5270	5270	5270	0
426	20250516	125300	77184750	5270	5270	5270	5270	0
427	20250516	125200	77184750	5270	5270	5270	5270	20
428	20250516	125100	77079350	5280	5280	5280	5280	0
429	20250516	125000	77079350	5280	5280	5280	5280	0
430	20250516	124900	77079350	5280	5280	5280	5280	0
431	20250516	124800	77079350	5280	5280	5280	5280	0
432	20250516	124700	77079350	5280	5280	5280	5280	1
433	20250516	124600	77074070	5280	5280	5280	5280	0
434	20250516	124500	77074070	5280	5280	5280	5280	0
435	20250516	124400	77074070	5280	5280	5280	5280	0
436	20250516	124300	77074070	5280	5280	5280	5280	0
437	20250516	124200	77074070	5280	5280	5280	5280	0
438	20250516	124100	77074070	5280	5280	5280	5280	0
439	20250516	124000	77074070	5280	5280	5280	5280	0
440	20250516	123900	77074070	5280	5280	5280	5280	0
441	20250516	123800	77074070	5280	5280	5280	5280	1
442	20250516	123700	77068790	5280	5280	5280	5280	0
443	20250516	123600	77068790	5280	5280	5280	5280	0
444	20250516	123500	77068790	5280	5280	5280	5280	0
445	20250516	123400	77068790	5280	5280	5280	5280	15
446	20250516	123300	76989590	5280	5280	5280	5280	10
447	20250516	123200	76936790	5280	5280	5280	5280	0
448	20250516	123100	76936790	5280	5280	5280	5280	0
449	20250516	123000	76936790	5280	5280	5280	5280	0
450	20250516	122900	76936790	5280	5280	5280	5280	0
451	20250516	122800	76936790	5280	5280	5280	5280	0
452	20250516	122700	76936790	5280	5280	5280	5280	0
453	20250516	122600	76936790	5280	5280	5280	5280	0
454	20250516	122500	76936790	5280	5280	5280	5280	0
455	20250516	122400	76936790	5280	5280	5280	5280	0
456	20250516	122300	76936790	5280	5280	5280	5280	0
457	20250516	122200	76936790	5280	5280	5280	5280	2
458	20250516	122100	76926230	5280	5280	5280	5280	33
459	20250516	122000	76751990	5280	5280	5280	5280	480
460	20250516	121900	74217590	5280	5280	5280	5280	0
461	20250516	121800	74217590	5280	5280	5280	5280	0
462	20250516	121700	74217590	5280	5280	5280	5280	2
463	20250516	121600	74207030	5270	5270	5270	5270	0
464	20250516	121500	74207030	5270	5270	5270	5270	0
465	20250516	121400	74207030	5270	5270	5270	5270	0
466	20250516	121300	74207030	5270	5270	5270	5270	0
467	20250516	121200	74207030	5270	5270	5270	5270	0
468	20250516	121100	74207030	5270	5280	5280	5270	300
469	20250516	121000	72625590	5280	5280	5280	5280	0
470	20250516	120900	72625590	5280	5280	5280	5280	0
471	20250516	120800	72625590	5280	5280	5280	5280	0
472	20250516	120700	72625590	5280	5280	5280	5280	0
473	20250516	120600	72625590	5280	5280	5280	5280	0
474	20250516	120500	72625590	5280	5280	5280	5280	303
475	20250516	120400	71025750	5290	5290	5290	5290	0
476	20250516	120300	71025750	5290	5300	5300	5290	505
477	20250516	120200	68352880	5300	5300	5300	5300	0
478	20250516	120100	68352880	5300	5300	5300	5300	0
479	20250516	120000	68352880	5300	5300	5300	5300	0
480	20250516	115900	68352880	5300	5300	5300	5300	10
481	20250516	115800	68299880	5300	5300	5300	5300	1
482	20250516	115700	68294580	5300	5300	5300	5300	7
483	20250516	115600	68257480	5300	5300	5300	5300	200
484	20250516	115500	67197480	5300	5300	5300	5300	0
485	20250516	115400	67197480	5300	5300	5300	5300	0
486	20250516	115300	67197480	5300	5300	5300	5300	0
487	20250516	115200	67197480	5300	5300	5300	5300	0
488	20250516	115100	67197480	5300	5300	5300	5300	10
489	20250516	115000	67144480	5300	5300	5300	5300	10
490	20250516	114900	67091480	5300	5300	5300	5300	5
491	20250516	114800	67064980	5300	5300	5300	5300	0
492	20250516	114700	67064980	5300	5300	5300	5300	0
493	20250516	114600	67064980	5300	5300	5300	5300	2
494	20250516	114500	67054380	5300	5300	5300	5300	0
495	20250516	114400	67054380	5300	5300	5300	5300	0
496	20250516	114300	67054380	5300	5300	5300	5300	2
497	20250516	114200	67043780	5300	5300	5300	5300	0
498	20250516	114100	67043780	5300	5300	5300	5300	0
499	20250516	114000	67043780	5300	5300	5300	5300	50
500	20250516	113900	66778780	5290	5290	5290	5290	0
501	20250516	113800	66778780	5290	5290	5290	5290	0
502	20250516	113700	66778780	5290	5290	5290	5290	0
503	20250516	113600	66778780	5290	5290	5290	5290	0
504	20250516	113500	66778780	5290	5290	5290	5290	0
505	20250516	113400	66778780	5290	5290	5290	5290	0
506	20250516	113300	66778780	5290	5290	5290	5290	0
507	20250516	113200	66778780	5290	5290	5290	5290	0
508	20250516	113100	66778780	5290	5290	5290	5290	0
509	20250516	113000	66778780	5290	5290	5290	5290	6
510	20250516	112900	66747040	5290	5290	5290	5290	0
511	20250516	112800	66747040	5290	5290	5290	5290	0
512	20250516	112700	66747040	5290	5290	5290	5290	0
513	20250516	112600	66747040	5290	5290	5290	5290	0
514	20250516	112500	66747040	5290	5290	5290	5290	0
515	20250516	112400	66747040	5290	5290	5290	5290	0
516	20250516	112300	66747040	5290	5290	5290	5290	0
517	20250516	112200	66747040	5290	5290	5290	5290	0
518	20250516	112100	66747040	5290	5290	5290	5290	0
519	20250516	112000	66747040	5290	5290	5290	5290	0
520	20250516	111900	66747040	5290	5290	5290	5290	0
521	20250516	111800	66747040	5290	5290	5290	5290	0
522	20250516	111700	66747040	5290	5290	5290	5290	0
523	20250516	111600	66747040	5290	5290	5290	5290	58
524	20250516	111500	66440220	5300	5300	5300	5300	0
525	20250516	111400	66440220	5300	5300	5300	5300	0
526	20250516	111300	66440220	5300	5300	5300	5300	0
527	20250516	111200	66440220	5300	5300	5300	5300	0
528	20250516	111100	66440220	5300	5300	5300	5300	0
529	20250516	111000	66440220	5300	5300	5300	5290	151
530	20250516	110900	65639930	5300	5300	5300	5300	0
531	20250516	110800	65639930	5300	5300	5300	5300	50
532	20250516	110700	65374930	5270	5270	5270	5270	0
533	20250516	110600	65374930	5270	5270	5270	5270	0
534	20250516	110500	65374930	5270	5270	5270	5270	0
535	20250516	110400	65374930	5270	5270	5270	5270	0
536	20250516	110300	65374930	5270	5270	5270	5270	0
537	20250516	110200	65374930	5270	5290	5290	5270	700
538	20250516	110100	61677360	5310	5310	5310	5310	60
539	20250516	110000	61358760	5310	5310	5310	5310	29
540	20250516	105900	61204770	5310	5310	5310	5310	146
541	20250516	105800	60429510	5310	5310	5310	5310	0
542	20250516	105700	60429510	5310	5310	5310	5310	153
543	20250516	105600	59617080	5310	5310	5310	5310	0
544	20250516	105500	59617080	5310	5310	5310	5310	0
545	20250516	105400	59617080	5310	5310	5310	5310	39
546	20250516	105300	59409990	5310	5310	5310	5310	0
547	20250516	105200	59409990	5310	5310	5310	5310	0
548	20250516	105100	59409990	5310	5310	5310	5310	132
549	20250516	105000	58709070	5310	5310	5310	5310	0
550	20250516	104900	58709070	5310	5310	5310	5310	238
551	20250516	104800	57445290	5310	5310	5310	5310	10
552	20250516	104700	57392190	5310	5310	5310	5310	30
553	20250516	104600	57232890	5310	5310	5310	5310	0
554	20250516	104500	57232890	5310	5310	5310	5310	0
555	20250516	104400	57232890	5310	5310	5310	5310	0
556	20250516	104300	57232890	5310	5310	5310	5310	0
557	20250516	104200	57232890	5310	5310	5310	5310	1
558	20250516	104100	57227580	5310	5310	5310	5310	0
559	20250516	104000	57227580	5310	5310	5310	5310	3
560	20250516	103900	57211650	5310	5290	5310	5290	2
561	20250516	103800	57201050	5300	5300	5300	5300	0
562	20250516	103700	57201050	5300	5300	5300	5300	0
563	20250516	103600	57201050	5300	5300	5300	5300	0
564	20250516	103500	57201050	5300	5300	5300	5300	0
565	20250516	103400	57201050	5300	5300	5300	5300	0
566	20250516	103300	57201050	5300	5290	5300	5290	1114
567	20250516	103200	51297850	5290	5290	5290	5290	0
568	20250516	103100	51297850	5290	5290	5290	5290	0
569	20250516	103000	51297850	5290	5290	5290	5290	0
570	20250516	102900	51297850	5290	5290	5290	5290	0
571	20250516	102800	51297850	5290	5290	5290	5290	0
572	20250516	102700	51297850	5290	5290	5290	5290	0
573	20250516	102600	51297850	5290	5290	5290	5290	0
574	20250516	102500	51297850	5290	5300	5300	5290	505
575	20250516	102400	48626080	5300	5300	5300	5300	0
576	20250516	102300	48626080	5300	5300	5300	5300	0
577	20250516	102200	48626080	5300	5300	5300	5300	0
578	20250516	102100	48626080	5300	5300	5300	5300	0
579	20250516	102000	48626080	5300	5300	5300	5300	0
580	20250516	101900	48626080	5300	5300	5300	5300	0
581	20250516	101800	48626080	5300	5300	5300	5300	0
582	20250516	101700	48626080	5300	5300	5300	5300	38
583	20250516	101600	48424680	5300	5300	5300	5300	0
584	20250516	101500	48424680	5300	5300	5300	5300	0
585	20250516	101400	48424680	5300	5300	5300	5300	2372
586	20250516	101300	35853080	5310	5310	5310	5310	64
587	20250516	101200	35513240	5300	5320	5320	5300	511
588	20250516	101100	32804860	5320	5320	5320	5320	0
589	20250516	101000	32804860	5320	5320	5320	5320	1
590	20250516	100900	32799540	5310	5310	5310	5310	212
591	20250516	100800	31673820	5310	5330	5330	5300	1749
592	20250516	100700	22390440	5360	5360	5360	5360	2
593	20250516	100600	22379720	5360	5360	5360	5360	1
594	20250516	100500	22374360	5330	5330	5330	5330	0
595	20250516	100400	22374360	5330	5330	5330	5330	0
596	20250516	100300	22374360	5330	5330	5330	5330	0
597	20250516	100200	22374360	5330	5330	5330	5330	200
598	20250516	100100	21308360	5330	5330	5330	5330	0
599	20250516	100000	21308360	5330	5330	5330	5330	0
600	20250516	095900	21308360	5330	5330	5330	5330	0
601	20250516	095800	21308360	5330	5330	5330	5330	0
602	20250516	095700	21308360	5330	5330	5330	5330	0
603	20250516	095600	21308360	5330	5330	5330	5330	0
604	20250516	095500	21308360	5330	5330	5330	5330	0
605	20250516	095400	21308360	5330	5330	5330	5330	0
606	20250516	095300	21308360	5330	5330	5330	5330	0
607	20250516	095200	21308360	5330	5340	5340	5330	60
608	20250516	095100	20988550	5340	5340	5340	5340	2
609	20250516	095000	20977870	5340	5340	5340	5340	33
610	20250516	094900	20801650	5330	5330	5330	5330	132
611	20250516	094800	20098090	5330	5330	5330	5330	7
612	20250516	094700	20060780	5320	5330	5330	5320	503
613	20250516	094600	17382160	5370	5370	5370	5370	0
614	20250516	094500	17382160	5370	5370	5370	5370	0
615	20250516	094400	17382160	5370	5370	5370	5370	0
616	20250516	094300	17382160	5370	5370	5370	5370	0
617	20250516	094200	17382160	5370	5370	5370	5370	0
618	20250516	094100	17382160	5370	5370	5370	5370	0
619	20250516	094000	17382160	5370	5370	5370	5370	0
620	20250516	093900	17382160	5370	5370	5370	5370	0
621	20250516	093800	17382160	5370	5370	5370	5370	0
622	20250516	093700	17382160	5370	5370	5370	5370	10
623	20250516	093600	17328460	5370	5370	5370	5370	0
624	20250516	093500	17328460	5370	5370	5370	5370	2
625	20250516	093400	17317720	5330	5340	5340	5330	100
626	20250516	093300	16783810	5370	5370	5370	5370	1
627	20250516	093200	16778440	5370	5370	5370	5370	1
628	20250516	093100	16773070	5370	5370	5370	5370	0
629	20250516	093000	16773070	5370	5370	5370	5370	0
630	20250516	092900	16773070	5370	5370	5370	5370	1
631	20250516	092800	16767700	5340	5340	5340	5340	73
632	20250516	092700	16377880	5340	5370	5370	5340	12
633	20250516	092600	16313740	5370	5360	5370	5360	25
634	20250516	092500	16179730	5380	5380	5380	5380	0
635	20250516	092400	16179730	5380	5380	5380	5380	0
636	20250516	092300	16179730	5380	5380	5380	5380	0
637	20250516	092200	16179730	5380	5380	5380	5380	0
638	20250516	092100	16179730	5380	5380	5380	5380	194
639	20250516	092000	15136010	5380	5360	5380	5360	6
640	20250516	091900	15103830	5390	5390	5390	5390	0
641	20250516	091800	15103830	5390	5390	5390	5340	253
642	20250516	091700	13750680	5390	5380	5390	5380	111
643	20250516	091600	13153320	5380	5380	5380	5380	4
644	20250516	091500	13131800	5360	5350	5360	5350	964
645	20250516	091400	7965450	5340	5340	5340	5340	21
646	20250516	091300	7853310	5340	5340	5340	5340	181
647	20250516	091200	6886770	5340	5330	5340	5330	60
648	20250516	091100	6566960	5340	5340	5340	5340	0
649	20250516	091000	6566960	5340	5340	5340	5340	0
650	20250516	090900	6566960	5340	5340	5340	5340	0
651	20250516	090800	6566960	5340	5340	5340	5340	1
652	20250516	090700	6561620	5340	5340	5340	5340	129
653	20250516	090600	5872760	5350	5350	5350	5350	0
654	20250516	090500	5872760	5350	5350	5350	5350	29
655	20250516	090400	5717610	5350	5350	5350	5350	0
656	20250516	090300	5717610	5350	5350	5350	5350	0
657	20250516	090200	5717610	5350	5350	5350	5350	250
658	20250516	090100	4380110	5350	5370	5370	5350	644
659	20250516	090000	929340	5390	5370	5390	5370	173