KissMeData/059100/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	191000	193796570	5290	5290	5290	5290	750
3	20250516	190900	193796570	5290	5290	5290	5290	0
4	20250516	190800	193796570	5290	5290	5290	5290	0
5	20250516	190700	193796570	5290	5290	5290	5290	0
6	20250516	190600	193796570	5290	5290	5290	5290	0
7	20250516	190500	193796570	5290	5290	5290	5290	0
8	20250516	190400	193796570	5290	5290	5290	5290	0
9	20250516	190300	193796570	5290	5290	5290	5290	0
10	20250516	190200	193796570	5290	5290	5290	5290	0
11	20250516	190100	193796570	5290	5290	5290	5290	0
12	20250516	190000	193796570	5290	5290	5290	5290	0
13	20250516	185900	193796570	5290	5290	5290	5290	0
14	20250516	185800	193796570	5290	5290	5290	5290	0
15	20250516	185700	193796570	5290	5290	5290	5290	0
16	20250516	185600	193796570	5290	5290	5290	5290	0
17	20250516	185500	193796570	5290	5290	5290	5290	0
18	20250516	185400	193796570	5290	5290	5290	5290	0
19	20250516	185300	193796570	5290	5290	5290	5290	0
20	20250516	185200	193796570	5290	5290	5290	5290	0
21	20250516	185100	193796570	5290	5290	5290	5290	0
22	20250516	185000	193796570	5290	5290	5290	5290	0
23	20250516	184900	193796570	5290	5290	5290	5290	0
24	20250516	184800	193796570	5290	5290	5290	5290	0
25	20250516	184700	193796570	5290	5290	5290	5290	0
26	20250516	184600	193796570	5290	5290	5290	5290	0
27	20250516	184500	193796570	5290	5290	5290	5290	0
28	20250516	184400	193796570	5290	5290	5290	5290	0
29	20250516	184300	193796570	5290	5290	5290	5290	0
30	20250516	184200	193796570	5290	5290	5290	5290	0
31	20250516	184100	193796570	5290	5290	5290	5290	0
32	20250516	184000	193796570	5290	5290	5290	5290	750
33	20250516	183900	193796570	5290	5290	5290	5290	0
34	20250516	183800	193796570	5290	5290	5290	5290	0
35	20250516	183700	193796570	5290	5290	5290	5290	0
36	20250516	183600	193796570	5290	5290	5290	5290	0
37	20250516	183500	193796570	5290	5290	5290	5290	0
38	20250516	183400	193796570	5290	5290	5290	5290	0
39	20250516	183300	193796570	5290	5290	5290	5290	0
40	20250516	183200	193796570	5290	5290	5290	5290	0
41	20250516	183100	193796570	5290	5290	5290	5290	0
42	20250516	183000	193796570	5290	5290	5290	5290	0
43	20250516	182900	193796570	5290	5290	5290	5290	0
44	20250516	182800	193796570	5290	5290	5290	5290	0
45	20250516	182700	193796570	5290	5290	5290	5290	0
46	20250516	182600	193796570	5290	5290	5290	5290	0
47	20250516	182500	193796570	5290	5290	5290	5290	0
48	20250516	182400	193796570	5290	5290	5290	5290	0
49	20250516	182300	193796570	5290	5290	5290	5290	0
50	20250516	182200	193796570	5290	5290	5290	5290	0
51	20250516	182100	193796570	5290	5290	5290	5290	0
52	20250516	182000	193796570	5290	5290	5290	5290	0
53	20250516	181900	193796570	5290	5290	5290	5290	0
54	20250516	181800	193796570	5290	5290	5290	5290	0
55	20250516	181700	193796570	5290	5290	5290	5290	0
56	20250516	181600	193796570	5290	5290	5290	5290	0
57	20250516	181500	193796570	5290	5290	5290	5290	0
58	20250516	181400	193796570	5290	5290	5290	5290	0
59	20250516	181300	193796570	5290	5290	5290	5290	0
60	20250516	181200	193796570	5290	5290	5290	5290	0
61	20250516	181100	193796570	5290	5290	5290	5290	0
62	20250516	181000	193796570	5290	5290	5290	5290	750
63	20250516	180900	193796570	5290	5290	5290	5290	0
64	20250516	180800	193796570	5290	5290	5290	5290	0
65	20250516	180700	193796570	5290	5290	5290	5290	0
66	20250516	180600	193796570	5290	5290	5290	5290	0
67	20250516	180500	193796570	5290	5290	5290	5290	0
68	20250516	180400	193796570	5290	5290	5290	5290	0
69	20250516	180300	193796570	5290	5290	5290	5290	0
70	20250516	180200	193796570	5290	5290	5290	5290	0
71	20250516	180100	193796570	5290	5290	5290	5290	0
72	20250516	180000	193796570	5290	5290	5290	5290	0
73	20250516	175900	193796570	5290	5290	5290	5290	0
74	20250516	175800	193796570	5290	5290	5290	5290	0
75	20250516	175700	193796570	5290	5290	5290	5290	0
76	20250516	175600	193796570	5290	5290	5290	5290	0
77	20250516	175500	193796570	5290	5290	5290	5290	0
78	20250516	175400	193796570	5290	5290	5290	5290	0
79	20250516	175300	193796570	5290	5290	5290	5290	0
80	20250516	175200	193796570	5290	5290	5290	5290	0
81	20250516	175100	193796570	5290	5290	5290	5290	0
82	20250516	175000	193796570	5290	5290	5290	5290	0
83	20250516	174900	193796570	5290	5290	5290	5290	0
84	20250516	174800	193796570	5290	5290	5290	5290	0
85	20250516	174700	193796570	5290	5290	5290	5290	0
86	20250516	174600	193796570	5290	5290	5290	5290	0
87	20250516	174500	193796570	5290	5290	5290	5290	0
88	20250516	174400	193796570	5290	5290	5290	5290	0
89	20250516	174300	193796570	5290	5290	5290	5290	0
90	20250516	174200	193796570	5290	5290	5290	5290	0
91	20250516	174100	193796570	5290	5290	5290	5290	0
92	20250516	174000	193796570	5290	5290	5290	5290	750
93	20250516	173900	193796570	5290	5290	5290	5290	0
94	20250516	173800	193796570	5290	5290	5290	5290	0
95	20250516	173700	193796570	5290	5290	5290	5290	0
96	20250516	173600	193796570	5290	5290	5290	5290	0
97	20250516	173500	193796570	5290	5290	5290	5290	0
98	20250516	173400	193796570	5290	5290	5290	5290	0
99	20250516	173300	193796570	5290	5290	5290	5290	0
100	20250516	173200	193796570	5290	5290	5290	5290	0
101	20250516	173100	193796570	5290	5290	5290	5290	0
102	20250516	173000	193796570	5290	5290	5290	5290	0
103	20250516	172900	193796570	5290	5290	5290	5290	0
104	20250516	172800	193796570	5290	5290	5290	5290	0
105	20250516	172700	193796570	5290	5290	5290	5290	0
106	20250516	172600	193796570	5290	5290	5290	5290	0
107	20250516	172500	193796570	5290	5290	5290	5290	0
108	20250516	172400	193796570	5290	5290	5290	5290	0
109	20250516	172300	193796570	5290	5290	5290	5290	0
110	20250516	172200	193796570	5290	5290	5290	5290	0
111	20250516	172100	193796570	5290	5290	5290	5290	0
112	20250516	172000	193796570	5290	5290	5290	5290	0
113	20250516	171900	193796570	5290	5290	5290	5290	0
114	20250516	171800	193796570	5290	5290	5290	5290	0
115	20250516	171700	193796570	5290	5290	5290	5290	0
116	20250516	171600	193796570	5290	5290	5290	5290	0
117	20250516	171500	193796570	5290	5290	5290	5290	0
118	20250516	171400	193796570	5290	5290	5290	5290	0
119	20250516	171300	193796570	5290	5290	5290	5290	0
120	20250516	171200	193796570	5290	5290	5290	5290	0
121	20250516	171100	193796570	5290	5290	5290	5290	0
122	20250516	171000	193796570	5290	5290	5290	5290	750
123	20250516	170900	193796570	5290	5290	5290	5290	0
124	20250516	170800	193796570	5290	5290	5290	5290	0
125	20250516	170700	193796570	5290	5290	5290	5290	0
126	20250516	170600	193796570	5290	5290	5290	5290	0
127	20250516	170500	193796570	5290	5290	5290	5290	0
128	20250516	170400	193796570	5290	5290	5290	5290	0
129	20250516	170300	193796570	5290	5290	5290	5290	0
130	20250516	170200	193796570	5290	5290	5290	5290	0
131	20250516	170100	193796570	5290	5290	5290	5290	0
132	20250516	170000	193796570	5290	5290	5290	5290	0
133	20250516	165900	193796570	5290	5290	5290	5290	0
134	20250516	165800	193796570	5290	5290	5290	5290	0
135	20250516	165700	193796570	5290	5290	5290	5290	0
136	20250516	165600	193796570	5290	5290	5290	5290	0
137	20250516	165500	193796570	5290	5290	5290	5290	0
138	20250516	165400	193796570	5290	5290	5290	5290	0
139	20250516	165300	193796570	5290	5290	5290	5290	0
140	20250516	165200	193796570	5290	5290	5290	5290	0
141	20250516	165100	193796570	5290	5290	5290	5290	0
142	20250516	165000	193796570	5290	5290	5290	5290	0
143	20250516	164900	193796570	5290	5290	5290	5290	0
144	20250516	164800	193796570	5290	5290	5290	5290	0
145	20250516	164700	193796570	5290	5290	5290	5290	0
146	20250516	164600	193796570	5290	5290	5290	5290	0
147	20250516	164500	193796570	5290	5290	5290	5290	0
148	20250516	164400	193796570	5290	5290	5290	5290	0
149	20250516	164300	193796570	5290	5290	5290	5290	0
150	20250516	164200	193796570	5290	5290	5290	5290	0
151	20250516	164100	193796570	5290	5290	5290	5290	0
152	20250516	164000	193796570	5290	5290	5290	5290	750
153	20250516	163900	193796570	5290	5290	5290	5290	0
154	20250516	163800	193796570	5290	5290	5290	5290	0
155	20250516	163700	193796570	5290	5290	5290	5290	0
156	20250516	163600	193796570	5290	5290	5290	5290	0
157	20250516	163500	193796570	5290	5290	5290	5290	0
158	20250516	163400	193796570	5290	5290	5290	5290	0
159	20250516	163300	193796570	5290	5290	5290	5290	0
160	20250516	163200	193796570	5290	5290	5290	5290	0
161	20250516	163100	193796570	5290	5290	5290	5290	0
162	20250516	163000	193796570	5290	5290	5290	5290	0
163	20250516	162900	193796570	5290	5290	5290	5290	0
164	20250516	162800	193796570	5290	5290	5290	5290	0
165	20250516	162700	193796570	5290	5290	5290	5290	0
166	20250516	162600	193796570	5290	5290	5290	5290	0
167	20250516	162500	193796570	5290	5290	5290	5290	0
168	20250516	162400	193796570	5290	5290	5290	5290	0
169	20250516	162300	193796570	5290	5290	5290	5290	0
170	20250516	162200	193796570	5290	5290	5290	5290	0
171	20250516	162100	193796570	5290	5290	5290	5290	0
172	20250516	162000	193796570	5290	5290	5290	5290	0
173	20250516	161900	193796570	5290	5290	5290	5290	0
174	20250516	161800	193796570	5290	5290	5290	5290	0
175	20250516	161700	193796570	5290	5290	5290	5290	0
176	20250516	161600	193796570	5290	5290	5290	5290	0
177	20250516	161500	193796570	5290	5290	5290	5290	0
178	20250516	161400	193796570	5290	5290	5290	5290	0
179	20250516	161300	193796570	5290	5290	5290	5290	0
180	20250516	161200	193796570	5290	5290	5290	5290	0
181	20250516	161100	193796570	5290	5290	5290	5290	0
182	20250516	161000	193796570	5290	5290	5290	5290	750
183	20250516	160900	193796570	5290	5290	5290	5290	0
184	20250516	160800	193796570	5290	5290	5290	5290	0
185	20250516	160700	193796570	5290	5290	5290	5290	0
186	20250516	160600	193796570	5290	5290	5290	5290	0
187	20250516	160500	193796570	5290	5290	5290	5290	0
188	20250516	160400	193796570	5290	5290	5290	5290	0
189	20250516	160300	193796570	5290	5290	5290	5290	0
190	20250516	160200	193796570	5290	5290	5290	5290	0
191	20250516	160100	193796570	5290	5290	5290	5290	0
192	20250516	160000	193796570	5290	5290	5290	5290	0
193	20250516	155900	193796570	5290	5290	5290	5290	0
194	20250516	155800	193796570	5290	5290	5290	5290	0
195	20250516	155700	193796570	5290	5290	5290	5290	0
196	20250516	155600	193796570	5290	5290	5290	5290	0
197	20250516	155500	193796570	5290	5290	5290	5290	0
198	20250516	155400	193796570	5290	5290	5290	5290	0
199	20250516	155300	193796570	5290	5290	5290	5290	0
200	20250516	155200	193796570	5290	5290	5290	5290	0
201	20250516	155100	193796570	5290	5290	5290	5290	0
202	20250516	155000	193796570	5290	5290	5290	5290	0
203	20250516	154900	193796570	5290	5290	5290	5290	0
204	20250516	154800	193796570	5290	5290	5290	5290	0
205	20250516	154700	193796570	5290	5290	5290	5290	0
206	20250516	154600	193796570	5290	5290	5290	5290	0
207	20250516	154500	193796570	5290	5290	5290	5290	0
208	20250516	154400	193796570	5290	5290	5290	5290	0
209	20250516	154300	193796570	5290	5290	5290	5290	0
210	20250516	154200	193796570	5290	5290	5290	5290	0
211	20250516	154100	193796570	5290	5290	5290	5290	0
212	20250516	154000	193796570	5290	5290	5290	5290	750
213	20250516	153900	193796570	5290	5290	5290	5290	0
214	20250516	153800	193796570	5290	5290	5290	5290	0
215	20250516	153700	193796570	5290	5290	5290	5290	0
216	20250516	153600	193796570	5290	5290	5290	5290	0
217	20250516	153500	193796570	5290	5290	5290	5290	0
218	20250516	153400	193796570	5290	5290	5290	5290	0
219	20250516	153300	193796570	5290	5290	5290	5290	0
220	20250516	153200	193796570	5290	5290	5290	5290	0
221	20250516	153100	193796570	5290	5290	5290	5290	0
222	20250516	153000	193796570	5290	5290	5290	5290	750
223	20250516	152900	189829070	5330	5330	5330	5330	0
224	20250516	152800	189829070	5330	5330	5330	5330	0
225	20250516	152700	189829070	5330	5330	5330	5330	0
226	20250516	152600	189829070	5330	5330	5330	5330	0
227	20250516	152500	189829070	5330	5330	5330	5330	0
228	20250516	152400	189829070	5330	5330	5330	5330	0
229	20250516	152300	189829070	5330	5330	5330	5330	0
230	20250516	152200	189829070	5330	5330	5330	5330	0
231	20250516	152100	189829070	5330	5330	5330	5330	0
232	20250516	152000	189829070	5330	5330	5330	5330	0
233	20250516	151900	189829070	5330	5260	5330	5260	1513
234	20250516	151800	181849690	5260	5260	5260	5260	0
235	20250516	151700	181849690	5260	5260	5260	5260	0
236	20250516	151600	181849690	5260	5260	5260	5260	0
237	20250516	151500	181849690	5260	5260	5260	5260	0
238	20250516	151400	181849690	5260	5260	5260	5260	0
239	20250516	151300	181849690	5260	5260	5260	5260	6
240	20250516	151200	181818130	5260	5240	5260	5240	160
241	20250516	151100	180976630	5240	5240	5240	5240	0
242	20250516	151000	180976630	5240	5240	5240	5240	0
243	20250516	150900	180976630	5240	5240	5240	5240	0
244	20250516	150800	180976630	5240	5240	5240	5240	0
245	20250516	150700	180976630	5240	5240	5240	5240	5
246	20250516	150600	180950430	5260	5260	5260	5260	0
247	20250516	150500	180950430	5260	5260	5260	5260	0
248	20250516	150400	180950430	5260	5260	5260	5260	309
249	20250516	150300	179325090	5260	5260	5260	5260	0
250	20250516	150200	179325090	5260	5260	5260	5260	0
251	20250516	150100	179325090	5260	5260	5260	5260	0
252	20250516	150000	179325090	5260	5260	5260	5260	0
253	20250516	145900	179325090	5260	5260	5260	5260	0
254	20250516	145800	179325090	5260	5260	5260	5260	10
255	20250516	145700	179272490	5260	5260	5260	5260	0
256	20250516	145600	179272490	5260	5260	5260	5260	0
257	20250516	145500	179272490	5260	5260	5260	5260	0
258	20250516	145400	179272490	5260	5260	5260	5260	0
259	20250516	145300	179272490	5260	5260	5260	5260	0
260	20250516	145200	179272490	5260	5260	5260	5260	0
261	20250516	145100	179272490	5260	5260	5260	5260	7
262	20250516	145000	179235670	5250	5250	5250	5250	99
263	20250516	144900	178715920	5270	5270	5270	5270	0
264	20250516	144800	178715920	5270	5270	5270	5270	5
265	20250516	144700	178689570	5260	5260	5260	5260	0
266	20250516	144600	178689570	5260	5270	5270	5260	19
267	20250516	144500	178589590	5270	5250	5270	5250	231
268	20250516	144400	177376760	5250	5250	5250	5250	0
269	20250516	144300	177376760	5250	5250	5250	5250	0
270	20250516	144200	177376760	5250	5250	5250	5250	0
271	20250516	144100	177376760	5250	5250	5250	5240	255
272	20250516	144000	176040360	5250	5240	5250	5240	202
273	20250516	143900	174981600	5240	5240	5240	5240	0
274	20250516	143800	174981600	5240	5240	5240	5240	0
275	20250516	143700	174981600	5240	5240	5240	5240	2
276	20250516	143600	174971120	5240	5240	5240	5240	15
277	20250516	143500	174892520	5240	5240	5240	5240	0
278	20250516	143400	174892520	5240	5240	5240	5240	105
279	20250516	143300	174342320	5240	5240	5240	5220	115
280	20250516	143200	173740080	5240	5220	5240	5220	242
281	20250516	143100	172476700	5240	5240	5240	5240	0
282	20250516	143000	172476700	5240	5240	5240	5240	2
283	20250516	142900	172466220	5240	5240	5240	5240	0
284	20250516	142800	172466220	5240	5240	5240	5240	11
285	20250516	142700	172408580	5240	5240	5240	5240	0
286	20250516	142600	172408580	5240	5240	5240	5240	14
287	20250516	142500	172335220	5220	5220	5240	5210	6706
288	20250516	142400	137389590	5220	5220	5220	5220	6
289	20250516	142300	137358270	5220	5220	5220	5220	235
290	20250516	142200	136131570	5240	5240	5240	5240	0
291	20250516	142100	136131570	5240	5240	5240	5240	0
292	20250516	142000	136131570	5240	5240	5240	5240	1
293	20250516	141900	136126330	5220	5220	5220	5220	9
294	20250516	141800	136079350	5220	5220	5220	5220	0
295	20250516	141700	136079350	5220	5220	5220	5210	523
296	20250516	141600	133353790	5210	5220	5220	5210	10
297	20250516	141500	133301610	5220	5240	5240	5220	1518
298	20250516	141400	125347440	5240	5240	5240	5240	236
299	20250516	141300	124110800	5250	5250	5250	5250	664
300	20250516	141200	120624800	5260	5260	5260	5260	0
301	20250516	141100	120624800	5260	5260	5260	5260	0
302	20250516	141000	120624800	5260	5260	5260	5260	0
303	20250516	140900	120624800	5260	5260	5260	5260	0
304	20250516	140800	120624800	5260	5260	5260	5260	10
305	20250516	140700	120572200	5260	5260	5260	5260	0
306	20250516	140600	120572200	5260	5260	5260	5260	23
307	20250516	140500	120451220	5250	5260	5270	5240	1242
308	20250516	140400	113912970	5250	5250	5250	5250	0
309	20250516	140300	113912970	5250	5250	5250	5250	0
310	20250516	140200	113912970	5250	5250	5250	5250	0
311	20250516	140100	113912970	5250	5250	5250	5250	0
312	20250516	140000	113912970	5250	5250	5250	5250	0
313	20250516	135900	113912970	5250	5250	5250	5250	0
314	20250516	135800	113912970	5250	5250	5250	5250	0
315	20250516	135700	113912970	5250	5250	5250	5250	0
316	20250516	135600	113912970	5250	5250	5250	5250	486
317	20250516	135500	111361470	5250	5250	5250	5250	0
318	20250516	135400	111361470	5250	5250	5250	5250	0
319	20250516	135300	111361470	5250	5250	5250	5250	13
320	20250516	135200	111293220	5240	5240	5240	5240	0
321	20250516	135100	111293220	5240	5240	5240	5240	0
322	20250516	135000	111293220	5240	5240	5240	5240	500
323	20250516	134900	108673220	5240	5240	5240	5240	0
324	20250516	134800	108673220	5240	5240	5240	5240	0
325	20250516	134700	108673220	5240	5240	5240	5240	236
326	20250516	134600	107436580	5260	5260	5260	5250	76
327	20250516	134500	107037040	5240	5240	5240	5240	0
328	20250516	134400	107037040	5240	5240	5240	5240	4
329	20250516	134300	107016080	5240	5240	5240	5240	0
330	20250516	134200	107016080	5240	5240	5240	5240	10
331	20250516	134100	106963680	5260	5260	5260	5260	0
332	20250516	134000	106963680	5260	5260	5260	5260	0
333	20250516	133900	106963680	5260	5250	5260	5250	114
334	20250516	133800	106365040	5240	5240	5240	5240	236
335	20250516	133700	105128400	5260	5260	5260	5260	4
336	20250516	133600	105107360	5260	5260	5260	5260	2
337	20250516	133500	105096840	5260	5260	5260	5260	0
338	20250516	133400	105096840	5260	5260	5260	5260	0
339	20250516	133300	105096840	5260	5260	5260	5260	0
340	20250516	133200	105096840	5260	5260	5260	5260	0
341	20250516	133100	105096840	5260	5260	5260	5260	10
342	20250516	133000	105044240	5240	5240	5240	5240	0
343	20250516	132900	105044240	5240	5240	5240	5240	236
344	20250516	132800	103807600	5260	5260	5260	5260	0
345	20250516	132700	103807600	5260	5260	5260	5260	0
346	20250516	132600	103807600	5260	5260	5260	5260	0
347	20250516	132500	103807600	5260	5260	5260	5260	0
348	20250516	132400	103807600	5260	5260	5260	5260	0
349	20250516	132300	103807600	5260	5260	5260	5260	0
350	20250516	132200	103807600	5260	5260	5260	5260	0
351	20250516	132100	103807600	5260	5260	5260	5260	38
352	20250516	132000	103607720	5240	5240	5240	5240	236
353	20250516	131900	102371080	5270	5270	5270	5270	0
354	20250516	131800	102371080	5270	5270	5270	5270	0
355	20250516	131700	102371080	5270	5270	5270	5270	0
356	20250516	131600	102371080	5270	5270	5270	5270	1
357	20250516	131500	102365810	5240	5240	5240	5240	0
358	20250516	131400	102365810	5240	5240	5240	5240	0
359	20250516	131300	102365810	5240	5240	5240	5240	0
360	20250516	131200	102365810	5240	5240	5240	5240	0
361	20250516	131100	102365810	5240	5250	5250	5240	236
362	20250516	131000	101128410	5250	5250	5250	5250	0
363	20250516	130900	101128410	5250	5250	5250	5250	0
364	20250516	130800	101128410	5250	5250	5250	5250	1
365	20250516	130700	101123160	5260	5210	5260	5210	6060
366	20250516	130600	69430430	5220	5220	5220	5220	13
367	20250516	130500	69362570	5220	5220	5220	5220	30
368	20250516	130400	69205970	5220	5220	5220	5220	0
369	20250516	130300	69205970	5220	5220	5220	5220	0
370	20250516	130200	69205970	5220	5210	5220	5210	251
371	20250516	130100	67898110	5220	5220	5220	5220	0
372	20250516	130000	67898110	5220	5220	5220	5220	0
373	20250516	125900	67898110	5220	5220	5220	5220	0
374	20250516	125800	67898110	5220	5220	5220	5220	0
375	20250516	125700	67898110	5220	5220	5220	5220	0
376	20250516	125600	67898110	5220	5220	5220	5220	0
377	20250516	125500	67898110	5220	5220	5220	5220	0
378	20250516	125400	67898110	5220	5220	5220	5220	0
379	20250516	125300	67898110	5220	5210	5220	5210	389
380	20250516	125200	65869890	5220	5220	5220	5220	0
381	20250516	125100	65869890	5220	5220	5220	5220	0
382	20250516	125000	65869890	5220	5220	5220	5220	0
383	20250516	124900	65869890	5220	5220	5220	5220	0
384	20250516	124800	65869890	5220	5220	5220	5220	106
385	20250516	124700	65316570	5220	5220	5220	5220	0
386	20250516	124600	65316570	5220	5220	5220	5220	1
387	20250516	124500	65311350	5220	5220	5220	5220	0
388	20250516	124400	65311350	5220	5210	5220	5210	254
389	20250516	124300	63987830	5220	5220	5220	5220	56
390	20250516	124200	63695510	5220	5220	5220	5220	0
391	20250516	124100	63695510	5220	5220	5220	5220	0
392	20250516	124000	63695510	5220	5220	5220	5220	0
393	20250516	123900	63695510	5220	5220	5220	5220	0
394	20250516	123800	63695510	5220	5220	5220	5220	0
395	20250516	123700	63695510	5220	5220	5220	5220	0
396	20250516	123600	63695510	5220	5220	5220	5220	0
397	20250516	123500	63695510	5220	5220	5220	5210	360
398	20250516	123400	61818670	5220	5220	5220	5220	0
399	20250516	123300	61818670	5220	5220	5220	5220	5
400	20250516	123200	61792570	5220	5220	5220	5220	50
401	20250516	123100	61531570	5220	5220	5220	5220	0
402	20250516	123000	61531570	5220	5220	5220	5220	0
403	20250516	122900	61531570	5220	5220	5220	5220	0
404	20250516	122800	61531570	5220	5220	5220	5220	50
405	20250516	122700	61270570	5220	5220	5220	5220	0
406	20250516	122600	61270570	5220	5210	5220	5210	253
407	20250516	122500	59952270	5220	5230	5230	5220	2639
408	20250516	122400	46171110	5230	5230	5230	5230	0
409	20250516	122300	46171110	5230	5230	5230	5230	0
410	20250516	122200	46171110	5230	5230	5230	5230	0
411	20250516	122100	46171110	5230	5230	5230	5230	0
412	20250516	122000	46171110	5230	5230	5230	5230	0
413	20250516	121900	46171110	5230	5230	5230	5230	0
414	20250516	121800	46171110	5230	5230	5230	5230	0
415	20250516	121700	46171110	5230	5230	5230	5230	236
416	20250516	121600	44936830	5230	5230	5230	5230	0
417	20250516	121500	44936830	5230	5230	5230	5230	0
418	20250516	121400	44936830	5230	5230	5230	5230	0
419	20250516	121300	44936830	5230	5230	5230	5230	0
420	20250516	121200	44936830	5230	5230	5230	5230	0
421	20250516	121100	44936830	5230	5230	5230	5230	0
422	20250516	121000	44936830	5230	5230	5230	5230	0
423	20250516	120900	44936830	5230	5230	5230	5230	0
424	20250516	120800	44936830	5230	5240	5240	5230	236
425	20250516	120700	43700940	5270	5270	5270	5270	0
426	20250516	120600	43700940	5270	5270	5270	5270	0
427	20250516	120500	43700940	5270	5270	5270	5270	0
428	20250516	120400	43700940	5270	5270	5270	5270	0
429	20250516	120300	43700940	5270	5270	5270	5270	0
430	20250516	120200	43700940	5270	5270	5270	5270	0
431	20250516	120100	43700940	5270	5270	5270	5270	0
432	20250516	120000	43700940	5270	5270	5270	5270	0
433	20250516	115900	43700940	5270	5230	5270	5230	400
434	20250516	115800	41606890	5230	5230	5230	5230	0
435	20250516	115700	41606890	5230	5230	5230	5230	0
436	20250516	115600	41606890	5230	5230	5230	5230	0
437	20250516	115500	41606890	5230	5230	5230	5230	0
438	20250516	115400	41606890	5230	5230	5230	5230	4
439	20250516	115300	41585970	5230	5230	5230	5230	4
440	20250516	115200	41565050	5220	5220	5220	5220	0
441	20250516	115100	41565050	5220	5220	5220	5220	6
442	20250516	115000	41533730	5220	5240	5240	5220	270
443	20250516	114900	40121610	5230	5230	5230	5230	0
444	20250516	114800	40121610	5230	5230	5230	5230	0
445	20250516	114700	40121610	5230	5230	5230	5230	0
446	20250516	114600	40121610	5230	5230	5230	5230	0
447	20250516	114500	40121610	5230	5260	5260	5230	50
448	20250516	114400	39859120	5240	5240	5240	5240	0
449	20250516	114300	39859120	5240	5240	5240	5240	0
450	20250516	114200	39859120	5240	5240	5240	5240	0
451	20250516	114100	39859120	5240	5240	5240	5240	0
452	20250516	114000	39859120	5240	5240	5240	5240	0
453	20250516	113900	39859120	5240	5240	5240	5240	0
454	20250516	113800	39859120	5240	5240	5240	5240	0
455	20250516	113700	39859120	5240	5240	5240	5240	0
456	20250516	113600	39859120	5240	5250	5270	5240	112
457	20250516	113500	39270950	5230	5240	5240	5230	15
458	20250516	113400	39192360	5250	5250	5260	5240	10
459	20250516	113300	39139800	5230	5240	5260	5230	107
460	20250516	113200	38579080	5220	5220	5220	5220	0
461	20250516	113100	38579080	5220	5220	5220	5220	0
462	20250516	113000	38579080	5220	5220	5220	5220	12
463	20250516	112900	38516440	5220	5240	5240	5220	44
464	20250516	112800	38286300	5240	5260	5260	5240	616
465	20250516	112700	35053060	5260	5270	5270	5260	20
466	20250516	112600	34947850	5270	5270	5270	5270	0
467	20250516	112500	34947850	5270	5270	5270	5270	0
468	20250516	112400	34947850	5270	5270	5270	5270	0
469	20250516	112300	34947850	5270	5270	5270	5270	0
470	20250516	112200	34947850	5270	5270	5270	5270	2
471	20250516	112100	34937310	5270	5270	5270	5270	0
472	20250516	112000	34937310	5270	5270	5270	5270	0
473	20250516	111900	34937310	5270	5270	5270	5270	0
474	20250516	111800	34937310	5270	5270	5270	5270	0
475	20250516	111700	34937310	5270	5270	5270	5270	0
476	20250516	111600	34937310	5270	5270	5270	5270	12
477	20250516	111500	34874070	5260	5260	5260	5260	0
478	20250516	111400	34874070	5260	5260	5260	5260	0
479	20250516	111300	34874070	5260	5260	5260	5260	2
480	20250516	111200	34863550	5260	5260	5260	5260	33
481	20250516	111100	34689970	5270	5270	5270	5270	0
482	20250516	111000	34689970	5270	5270	5270	5270	0
483	20250516	110900	34689970	5270	5270	5270	5270	0
484	20250516	110800	34689970	5270	5270	5270	5270	0
485	20250516	110700	34689970	5270	5270	5270	5270	10
486	20250516	110600	34637270	5280	5280	5280	5280	0
487	20250516	110500	34637270	5280	5280	5280	5280	0
488	20250516	110400	34637270	5280	5280	5280	5280	1
489	20250516	110300	34631990	5270	5270	5270	5270	0
490	20250516	110200	34631990	5270	5270	5270	5270	0
491	20250516	110100	34631990	5270	5270	5270	5270	21
492	20250516	110000	34521320	5280	5280	5280	5280	0
493	20250516	105900	34521320	5280	5280	5280	5280	0
494	20250516	105800	34521320	5280	5280	5280	5280	0
495	20250516	105700	34521320	5280	5280	5280	5280	0
496	20250516	105600	34521320	5280	5280	5280	5280	0
497	20250516	105500	34521320	5280	5280	5280	5280	1
498	20250516	105400	34516040	5260	5260	5260	5260	0
499	20250516	105300	34516040	5260	5260	5260	5260	0
500	20250516	105200	34516040	5260	5260	5260	5260	0
501	20250516	105100	34516040	5260	5260	5260	5260	0
502	20250516	105000	34516040	5260	5260	5260	5260	0
503	20250516	104900	34516040	5260	5260	5260	5260	0
504	20250516	104800	34516040	5260	5260	5260	5260	0
505	20250516	104700	34516040	5260	5260	5260	5260	0
506	20250516	104600	34516040	5260	5260	5260	5260	0
507	20250516	104500	34516040	5260	5260	5260	5260	0
508	20250516	104400	34516040	5260	5260	5260	5260	0
509	20250516	104300	34516040	5260	5260	5260	5260	0
510	20250516	104200	34516040	5260	5260	5260	5260	0
511	20250516	104100	34516040	5260	5260	5260	5260	0
512	20250516	104000	34516040	5260	5260	5260	5260	0
513	20250516	103900	34516040	5260	5280	5280	5260	8
514	20250516	103800	34473860	5270	5270	5270	5270	0
515	20250516	103700	34473860	5270	5270	5270	5270	126
516	20250516	103600	33809840	5270	5270	5270	5270	0
517	20250516	103500	33809840	5270	5270	5270	5270	180
518	20250516	103400	32861240	5270	5270	5270	5270	0
519	20250516	103300	32861240	5270	5270	5270	5270	208
520	20250516	103200	31765080	5280	5280	5280	5280	50
521	20250516	103100	31501080	5280	5280	5280	5280	0
522	20250516	103000	31501080	5280	5280	5280	5280	0
523	20250516	102900	31501080	5280	5280	5280	5280	0
524	20250516	102800	31501080	5280	5280	5280	5280	0
525	20250516	102700	31501080	5280	5280	5280	5280	0
526	20250516	102600	31501080	5280	5280	5280	5280	0
527	20250516	102500	31501080	5280	5280	5280	5280	250
528	20250516	102400	30181080	5290	5290	5290	5290	100
529	20250516	102300	29652080	5310	5310	5310	5310	0
530	20250516	102200	29652080	5310	5310	5310	5310	1
531	20250516	102100	29646770	5280	5280	5280	5280	0
532	20250516	102000	29646770	5280	5280	5280	5280	0
533	20250516	101900	29646770	5280	5280	5280	5280	0
534	20250516	101800	29646770	5280	5280	5280	5280	0
535	20250516	101700	29646770	5280	5280	5280	5280	150
536	20250516	101600	28854770	5280	5280	5280	5280	43
537	20250516	101500	28627730	5290	5290	5290	5290	0
538	20250516	101400	28627730	5290	5290	5290	5290	0
539	20250516	101300	28627730	5290	5290	5290	5290	2
540	20250516	101200	28617150	5270	5270	5270	5270	0
541	20250516	101100	28617150	5270	5270	5270	5270	0
542	20250516	101000	28617150	5270	5280	5280	5270	178
543	20250516	100900	27677700	5290	5290	5290	5290	0
544	20250516	100800	27677700	5290	5290	5290	5290	0
545	20250516	100700	27677700	5290	5290	5290	5290	735
546	20250516	100600	23789550	5330	5330	5330	5330	0
547	20250516	100500	23789550	5330	5330	5330	5330	0
548	20250516	100400	23789550	5330	5330	5330	5330	0
549	20250516	100300	23789550	5330	5330	5330	5330	0
550	20250516	100200	23789550	5330	5330	5330	5330	0
551	20250516	100100	23789550	5330	5330	5330	5330	0
552	20250516	100000	23789550	5330	5330	5330	5330	0
553	20250516	095900	23789550	5330	5330	5330	5330	0
554	20250516	095800	23789550	5330	5330	5330	5330	0
555	20250516	095700	23789550	5330	5330	5330	5330	0
556	20250516	095600	23789550	5330	5300	5330	5300	138
557	20250516	095500	23057970	5330	5330	5330	5330	0
558	20250516	095400	23057970	5330	5330	5330	5330	0
559	20250516	095300	23057970	5330	5330	5330	5330	0
560	20250516	095200	23057970	5330	5330	5330	5330	0
561	20250516	095100	23057970	5330	5330	5330	5330	0
562	20250516	095000	23057970	5330	5330	5330	5330	0
563	20250516	094900	23057970	5330	5330	5330	5330	0
564	20250516	094800	23057970	5330	5330	5330	5330	0
565	20250516	094700	23057970	5330	5330	5330	5330	0
566	20250516	094600	23057970	5330	5330	5330	5330	0
567	20250516	094500	23057970	5330	5330	5330	5330	0
568	20250516	094400	23057970	5330	5330	5330	5330	3
569	20250516	094300	23041980	5290	5290	5290	5290	90
570	20250516	094200	22565880	5290	5290	5290	5290	0
571	20250516	094100	22565880	5290	5290	5290	5290	0
572	20250516	094000	22565880	5290	5290	5290	5290	0
573	20250516	093900	22565880	5290	5290	5290	5290	0
574	20250516	093800	22565880	5290	5290	5290	5290	0
575	20250516	093700	22565880	5290	5290	5290	5290	0
576	20250516	093600	22565880	5290	5290	5290	5290	140
577	20250516	093500	21825280	5290	5290	5290	5290	500
578	20250516	093400	19180280	5290	5290	5290	5290	0
579	20250516	093300	19180280	5290	5290	5290	5290	0
580	20250516	093200	19180280	5290	5290	5290	5290	0
581	20250516	093100	19180280	5290	5300	5300	5290	500
582	20250516	093000	16535040	5300	5300	5300	5300	72
583	20250516	092900	16153440	5290	5290	5290	5290	0
584	20250516	092800	16153440	5290	5290	5290	5290	0
585	20250516	092700	16153440	5290	5290	5290	5290	0
586	20250516	092600	16153440	5290	5290	5290	5290	0
587	20250516	092500	16153440	5290	5290	5290	5290	0
588	20250516	092400	16153440	5290	5290	5290	5290	0
589	20250516	092300	16153440	5290	5290	5290	5290	0
590	20250516	092200	16153440	5290	5290	5290	5290	0
591	20250516	092100	16153440	5290	5290	5290	5290	0
592	20250516	092000	16153440	5290	5290	5290	5290	0
593	20250516	091900	16153440	5290	5290	5290	5290	0
594	20250516	091800	16153440	5290	5280	5290	5280	23
595	20250516	091700	16031840	5260	5260	5260	5260	1
596	20250516	091600	16026580	5270	5280	5280	5270	99
597	20250516	091500	15503970	5300	5310	5310	5300	18
598	20250516	091400	15408500	5320	5320	5320	5320	0
599	20250516	091300	15408500	5320	5320	5320	5320	1736
600	20250516	091200	6172980	5320	5320	5320	5320	0
601	20250516	091100	6172980	5320	5320	5320	5320	0
602	20250516	091000	6172980	5320	5320	5320	5320	144
603	20250516	090900	5406900	5340	5340	5340	5340	0
604	20250516	090800	5406900	5340	5340	5340	5340	0
605	20250516	090700	5406900	5340	5340	5340	5340	0
606	20250516	090600	5406900	5340	5340	5340	5340	94
607	20250516	090500	4904940	5340	5350	5350	5340	748
608	20250516	090400	910590	5350	5350	5350	5350	0
609	20250516	090300	910590	5350	5350	5350	5350	0
610	20250516	090200	910590	5350	5350	5350	5350	0
611	20250516	090100	910590	5350	5350	5350	5350	0
612	20250516	090000	910590	5350	5310	5350	5310	171