KissMeData/199730/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	202000	98656790	6470	6470	6470	6470	97
3	20250513	201900	98656790	6470	6470	6470	6470	0
4	20250513	201800	98656790	6470	6470	6470	6470	0
5	20250513	201700	98656790	6470	6470	6470	6470	0
6	20250513	201600	98656790	6470	6470	6470	6470	0
7	20250513	201500	98656790	6470	6470	6470	6470	0
8	20250513	201400	98656790	6470	6470	6470	6470	0
9	20250513	201300	98656790	6470	6470	6470	6470	0
10	20250513	201200	98656790	6470	6470	6470	6470	0
11	20250513	201100	98656790	6470	6470	6470	6470	0
12	20250513	201000	98656790	6470	6470	6470	6470	0
13	20250513	200900	98656790	6470	6470	6470	6470	0
14	20250513	200800	98656790	6470	6470	6470	6470	0
15	20250513	200700	98656790	6470	6470	6470	6470	0
16	20250513	200600	98656790	6470	6470	6470	6470	0
17	20250513	200500	98656790	6470	6470	6470	6470	0
18	20250513	200400	98656790	6470	6470	6470	6470	0
19	20250513	200300	98656790	6470	6470	6470	6470	0
20	20250513	200200	98656790	6470	6470	6470	6470	0
21	20250513	200100	98656790	6470	6470	6470	6470	0
22	20250513	200000	98656790	6470	6470	6470	6470	0
23	20250513	195900	98656790	6470	6470	6470	6470	0
24	20250513	195800	98656790	6470	6470	6470	6470	0
25	20250513	195700	98656790	6470	6470	6470	6470	0
26	20250513	195600	98656790	6470	6470	6470	6470	0
27	20250513	195500	98656790	6470	6470	6470	6470	0
28	20250513	195400	98656790	6470	6470	6470	6470	0
29	20250513	195300	98656790	6470	6470	6470	6470	0
30	20250513	195200	98656790	6470	6470	6470	6470	0
31	20250513	195100	98656790	6470	6470	6470	6470	0
32	20250513	195000	98656790	6470	6470	6470	6470	97
33	20250513	194900	98656790	6470	6470	6470	6470	0
34	20250513	194800	98656790	6470	6470	6470	6470	0
35	20250513	194700	98656790	6470	6470	6470	6470	0
36	20250513	194600	98656790	6470	6470	6470	6470	0
37	20250513	194500	98656790	6470	6470	6470	6470	0
38	20250513	194400	98656790	6470	6470	6470	6470	0
39	20250513	194300	98656790	6470	6470	6470	6470	0
40	20250513	194200	98656790	6470	6470	6470	6470	0
41	20250513	194100	98656790	6470	6470	6470	6470	0
42	20250513	194000	98656790	6470	6470	6470	6470	0
43	20250513	193900	98656790	6470	6470	6470	6470	0
44	20250513	193800	98656790	6470	6470	6470	6470	0
45	20250513	193700	98656790	6470	6470	6470	6470	0
46	20250513	193600	98656790	6470	6470	6470	6470	0
47	20250513	193500	98656790	6470	6470	6470	6470	0
48	20250513	193400	98656790	6470	6470	6470	6470	0
49	20250513	193300	98656790	6470	6470	6470	6470	0
50	20250513	193200	98656790	6470	6470	6470	6470	0
51	20250513	193100	98656790	6470	6470	6470	6470	0
52	20250513	193000	98656790	6470	6470	6470	6470	0
53	20250513	192900	98656790	6470	6470	6470	6470	0
54	20250513	192800	98656790	6470	6470	6470	6470	0
55	20250513	192700	98656790	6470	6470	6470	6470	0
56	20250513	192600	98656790	6470	6470	6470	6470	0
57	20250513	192500	98656790	6470	6470	6470	6470	0
58	20250513	192400	98656790	6470	6470	6470	6470	0
59	20250513	192300	98656790	6470	6470	6470	6470	0
60	20250513	192200	98656790	6470	6470	6470	6470	0
61	20250513	192100	98656790	6470	6470	6470	6470	0
62	20250513	192000	98656790	6470	6470	6470	6470	97
63	20250513	191900	98656790	6470	6470	6470	6470	0
64	20250513	191800	98656790	6470	6470	6470	6470	0
65	20250513	191700	98656790	6470	6470	6470	6470	0
66	20250513	191600	98656790	6470	6470	6470	6470	0
67	20250513	191500	98656790	6470	6470	6470	6470	0
68	20250513	191400	98656790	6470	6470	6470	6470	0
69	20250513	191300	98656790	6470	6470	6470	6470	0
70	20250513	191200	98656790	6470	6470	6470	6470	0
71	20250513	191100	98656790	6470	6470	6470	6470	0
72	20250513	191000	98656790	6470	6470	6470	6470	0
73	20250513	190900	98656790	6470	6470	6470	6470	0
74	20250513	190800	98656790	6470	6470	6470	6470	0
75	20250513	190700	98656790	6470	6470	6470	6470	0
76	20250513	190600	98656790	6470	6470	6470	6470	0
77	20250513	190500	98656790	6470	6470	6470	6470	0
78	20250513	190400	98656790	6470	6470	6470	6470	0
79	20250513	190300	98656790	6470	6470	6470	6470	0
80	20250513	190200	98656790	6470	6470	6470	6470	0
81	20250513	190100	98656790	6470	6470	6470	6470	0
82	20250513	190000	98656790	6470	6470	6470	6470	0
83	20250513	185900	98656790	6470	6470	6470	6470	0
84	20250513	185800	98656790	6470	6470	6470	6470	0
85	20250513	185700	98656790	6470	6470	6470	6470	0
86	20250513	185600	98656790	6470	6470	6470	6470	0
87	20250513	185500	98656790	6470	6470	6470	6470	0
88	20250513	185400	98656790	6470	6470	6470	6470	0
89	20250513	185300	98656790	6470	6470	6470	6470	0
90	20250513	185200	98656790	6470	6470	6470	6470	0
91	20250513	185100	98656790	6470	6470	6470	6470	0
92	20250513	185000	98656790	6470	6470	6470	6470	97
93	20250513	184900	98656790	6470	6470	6470	6470	0
94	20250513	184800	98656790	6470	6470	6470	6470	0
95	20250513	184700	98656790	6470	6470	6470	6470	0
96	20250513	184600	98656790	6470	6470	6470	6470	0
97	20250513	184500	98656790	6470	6470	6470	6470	0
98	20250513	184400	98656790	6470	6470	6470	6470	0
99	20250513	184300	98656790	6470	6470	6470	6470	0
100	20250513	184200	98656790	6470	6470	6470	6470	0
101	20250513	184100	98656790	6470	6470	6470	6470	0
102	20250513	184000	98656790	6470	6470	6470	6470	0
103	20250513	183900	98656790	6470	6470	6470	6470	0
104	20250513	183800	98656790	6470	6470	6470	6470	0
105	20250513	183700	98656790	6470	6470	6470	6470	0
106	20250513	183600	98656790	6470	6470	6470	6470	0
107	20250513	183500	98656790	6470	6470	6470	6470	0
108	20250513	183400	98656790	6470	6470	6470	6470	0
109	20250513	183300	98656790	6470	6470	6470	6470	0
110	20250513	183200	98656790	6470	6470	6470	6470	0
111	20250513	183100	98656790	6470	6470	6470	6470	0
112	20250513	183000	98656790	6470	6470	6470	6470	0
113	20250513	182900	98656790	6470	6470	6470	6470	0
114	20250513	182800	98656790	6470	6470	6470	6470	0
115	20250513	182700	98656790	6470	6470	6470	6470	0
116	20250513	182600	98656790	6470	6470	6470	6470	0
117	20250513	182500	98656790	6470	6470	6470	6470	0
118	20250513	182400	98656790	6470	6470	6470	6470	0
119	20250513	182300	98656790	6470	6470	6470	6470	0
120	20250513	182200	98656790	6470	6470	6470	6470	0
121	20250513	182100	98656790	6470	6470	6470	6470	0
122	20250513	182000	98656790	6470	6470	6470	6470	97
123	20250513	181900	98656790	6470	6470	6470	6470	0
124	20250513	181800	98656790	6470	6470	6470	6470	0
125	20250513	181700	98656790	6470	6470	6470	6470	0
126	20250513	181600	98656790	6470	6470	6470	6470	0
127	20250513	181500	98656790	6470	6470	6470	6470	0
128	20250513	181400	98656790	6470	6470	6470	6470	0
129	20250513	181300	98656790	6470	6470	6470	6470	0
130	20250513	181200	98656790	6470	6470	6470	6470	0
131	20250513	181100	98656790	6470	6470	6470	6470	0
132	20250513	181000	98656790	6470	6470	6470	6470	0
133	20250513	180900	98656790	6470	6470	6470	6470	0
134	20250513	180800	98656790	6470	6470	6470	6470	0
135	20250513	180700	98656790	6470	6470	6470	6470	0
136	20250513	180600	98656790	6470	6470	6470	6470	0
137	20250513	180500	98656790	6470	6470	6470	6470	0
138	20250513	180400	98656790	6470	6470	6470	6470	0
139	20250513	180300	98656790	6470	6470	6470	6470	0
140	20250513	180200	98656790	6470	6470	6470	6470	0
141	20250513	180100	98656790	6470	6470	6470	6470	0
142	20250513	180000	98656790	6470	6470	6470	6470	0
143	20250513	175900	98656790	6470	6470	6470	6470	0
144	20250513	175800	98656790	6470	6470	6470	6470	0
145	20250513	175700	98656790	6470	6470	6470	6470	0
146	20250513	175600	98656790	6470	6470	6470	6470	0
147	20250513	175500	98656790	6470	6470	6470	6470	0
148	20250513	175400	98656790	6470	6470	6470	6470	0
149	20250513	175300	98656790	6470	6470	6470	6470	0
150	20250513	175200	98656790	6470	6470	6470	6470	0
151	20250513	175100	98656790	6470	6470	6470	6470	0
152	20250513	175000	98656790	6470	6470	6470	6470	97
153	20250513	174900	98656790	6470	6470	6470	6470	0
154	20250513	174800	98656790	6470	6470	6470	6470	0
155	20250513	174700	98656790	6470	6470	6470	6470	0
156	20250513	174600	98656790	6470	6470	6470	6470	0
157	20250513	174500	98656790	6470	6470	6470	6470	0
158	20250513	174400	98656790	6470	6470	6470	6470	0
159	20250513	174300	98656790	6470	6470	6470	6470	0
160	20250513	174200	98656790	6470	6470	6470	6470	0
161	20250513	174100	98656790	6470	6470	6470	6470	0
162	20250513	174000	98656790	6470	6470	6470	6470	0
163	20250513	173900	98656790	6470	6470	6470	6470	0
164	20250513	173800	98656790	6470	6470	6470	6470	0
165	20250513	173700	98656790	6470	6470	6470	6470	0
166	20250513	173600	98656790	6470	6470	6470	6470	0
167	20250513	173500	98656790	6470	6470	6470	6470	0
168	20250513	173400	98656790	6470	6470	6470	6470	0
169	20250513	173300	98656790	6470	6470	6470	6470	0
170	20250513	173200	98656790	6470	6470	6470	6470	0
171	20250513	173100	98656790	6470	6470	6470	6470	0
172	20250513	173000	98656790	6470	6470	6470	6470	0
173	20250513	172900	98656790	6470	6470	6470	6470	0
174	20250513	172800	98656790	6470	6470	6470	6470	0
175	20250513	172700	98656790	6470	6470	6470	6470	0
176	20250513	172600	98656790	6470	6470	6470	6470	0
177	20250513	172500	98656790	6470	6470	6470	6470	0
178	20250513	172400	98656790	6470	6470	6470	6470	0
179	20250513	172300	98656790	6470	6470	6470	6470	0
180	20250513	172200	98656790	6470	6470	6470	6470	0
181	20250513	172100	98656790	6470	6470	6470	6470	0
182	20250513	172000	98656790	6470	6470	6470	6470	97
183	20250513	171900	98656790	6470	6470	6470	6470	0
184	20250513	171800	98656790	6470	6470	6470	6470	0
185	20250513	171700	98656790	6470	6470	6470	6470	0
186	20250513	171600	98656790	6470	6470	6470	6470	0
187	20250513	171500	98656790	6470	6470	6470	6470	0
188	20250513	171400	98656790	6470	6470	6470	6470	0
189	20250513	171300	98656790	6470	6470	6470	6470	0
190	20250513	171200	98656790	6470	6470	6470	6470	0
191	20250513	171100	98656790	6470	6470	6470	6470	0
192	20250513	171000	98656790	6470	6470	6470	6470	0
193	20250513	170900	98656790	6470	6470	6470	6470	0
194	20250513	170800	98656790	6470	6470	6470	6470	0
195	20250513	170700	98656790	6470	6470	6470	6470	0
196	20250513	170600	98656790	6470	6470	6470	6470	0
197	20250513	170500	98656790	6470	6470	6470	6470	0
198	20250513	170400	98656790	6470	6470	6470	6470	0
199	20250513	170300	98656790	6470	6470	6470	6470	0
200	20250513	170200	98656790	6470	6470	6470	6470	0
201	20250513	170100	98656790	6470	6470	6470	6470	0
202	20250513	170000	98656790	6470	6470	6470	6470	0
203	20250513	165900	98656790	6470	6470	6470	6470	0
204	20250513	165800	98656790	6470	6470	6470	6470	0
205	20250513	165700	98656790	6470	6470	6470	6470	0
206	20250513	165600	98656790	6470	6470	6470	6470	0
207	20250513	165500	98656790	6470	6470	6470	6470	0
208	20250513	165400	98656790	6470	6470	6470	6470	0
209	20250513	165300	98656790	6470	6470	6470	6470	0
210	20250513	165200	98656790	6470	6470	6470	6470	0
211	20250513	165100	98656790	6470	6470	6470	6470	0
212	20250513	165000	98656790	6470	6470	6470	6470	97
213	20250513	164900	98656790	6470	6470	6470	6470	0
214	20250513	164800	98656790	6470	6470	6470	6470	0
215	20250513	164700	98656790	6470	6470	6470	6470	0
216	20250513	164600	98656790	6470	6470	6470	6470	0
217	20250513	164500	98656790	6470	6470	6470	6470	0
218	20250513	164400	98656790	6470	6470	6470	6470	0
219	20250513	164300	98656790	6470	6470	6470	6470	0
220	20250513	164200	98656790	6470	6470	6470	6470	0
221	20250513	164100	98656790	6470	6470	6470	6470	0
222	20250513	164000	98656790	6470	6470	6470	6470	0
223	20250513	163900	98656790	6470	6470	6470	6470	0
224	20250513	163800	98656790	6470	6470	6470	6470	0
225	20250513	163700	98656790	6470	6470	6470	6470	0
226	20250513	163600	98656790	6470	6470	6470	6470	0
227	20250513	163500	98656790	6470	6470	6470	6470	0
228	20250513	163400	98656790	6470	6470	6470	6470	0
229	20250513	163300	98656790	6470	6470	6470	6470	0
230	20250513	163200	98656790	6470	6470	6470	6470	0
231	20250513	163100	98656790	6470	6470	6470	6470	0
232	20250513	163000	98656790	6470	6470	6470	6470	0
233	20250513	162900	98656790	6470	6470	6470	6470	0
234	20250513	162800	98656790	6470	6470	6470	6470	0
235	20250513	162700	98656790	6470	6470	6470	6470	0
236	20250513	162600	98656790	6470	6470	6470	6470	0
237	20250513	162500	98656790	6470	6470	6470	6470	0
238	20250513	162400	98656790	6470	6470	6470	6470	0
239	20250513	162300	98656790	6470	6470	6470	6470	0
240	20250513	162200	98656790	6470	6470	6470	6470	0
241	20250513	162100	98656790	6470	6470	6470	6470	0
242	20250513	162000	98656790	6470	6470	6470	6470	97
243	20250513	161900	98656790	6470	6470	6470	6470	0
244	20250513	161800	98656790	6470	6470	6470	6470	0
245	20250513	161700	98656790	6470	6470	6470	6470	0
246	20250513	161600	98656790	6470	6470	6470	6470	0
247	20250513	161500	98656790	6470	6470	6470	6470	0
248	20250513	161400	98656790	6470	6470	6470	6470	0
249	20250513	161300	98656790	6470	6470	6470	6470	0
250	20250513	161200	98656790	6470	6470	6470	6470	0
251	20250513	161100	98656790	6470	6470	6470	6470	0
252	20250513	161000	98656790	6470	6470	6470	6470	0
253	20250513	160900	98656790	6470	6470	6470	6470	0
254	20250513	160800	98656790	6470	6470	6470	6470	0
255	20250513	160700	98656790	6470	6470	6470	6470	0
256	20250513	160600	98656790	6470	6470	6470	6470	0
257	20250513	160500	98656790	6470	6470	6470	6470	0
258	20250513	160400	98656790	6470	6470	6470	6470	0
259	20250513	160300	98656790	6470	6470	6470	6470	0
260	20250513	160200	98656790	6470	6470	6470	6470	0
261	20250513	160100	98656790	6470	6470	6470	6470	0
262	20250513	160000	98656790	6470	6470	6470	6470	0
263	20250513	155900	98656790	6470	6470	6470	6470	0
264	20250513	155800	98656790	6470	6470	6470	6470	0
265	20250513	155700	98656790	6470	6470	6470	6470	0
266	20250513	155600	98656790	6470	6470	6470	6470	0
267	20250513	155500	98656790	6470	6470	6470	6470	0
268	20250513	155400	98656790	6470	6470	6470	6470	0
269	20250513	155300	98656790	6470	6470	6470	6470	0
270	20250513	155200	98656790	6470	6470	6470	6470	0
271	20250513	155100	98656790	6470	6470	6470	6470	0
272	20250513	155000	98656790	6470	6470	6470	6470	97
273	20250513	154900	98656790	6470	6470	6470	6470	0
274	20250513	154800	98656790	6470	6470	6470	6470	0
275	20250513	154700	98656790	6470	6470	6470	6470	0
276	20250513	154600	98656790	6470	6470	6470	6470	0
277	20250513	154500	98656790	6470	6470	6470	6470	0
278	20250513	154400	98656790	6470	6470	6470	6470	0
279	20250513	154300	98656790	6470	6470	6470	6470	0
280	20250513	154200	98656790	6470	6470	6470	6470	0
281	20250513	154100	98656790	6470	6470	6470	6470	0
282	20250513	154000	98656790	6470	6470	6470	6470	0
283	20250513	153900	98656790	6470	6470	6470	6470	0
284	20250513	153800	98656790	6470	6470	6470	6470	0
285	20250513	153700	98656790	6470	6470	6470	6470	0
286	20250513	153600	98656790	6470	6470	6470	6470	0
287	20250513	153500	98656790	6470	6470	6470	6470	0
288	20250513	153400	98656790	6470	6470	6470	6470	0
289	20250513	153300	98656790	6470	6470	6470	6470	0
290	20250513	153200	98656790	6470	6470	6470	6470	0
291	20250513	153100	98656790	6470	6470	6470	6470	0
292	20250513	153000	98656790	6470	6470	6470	6470	97
293	20250513	152900	98029200	6440	6440	6440	6440	0
294	20250513	152800	98029200	6440	6440	6440	6440	0
295	20250513	152700	98029200	6440	6440	6440	6440	0
296	20250513	152600	98029200	6440	6440	6440	6440	0
297	20250513	152500	98029200	6440	6440	6440	6440	0
298	20250513	152400	98029200	6440	6440	6440	6440	0
299	20250513	152300	98029200	6440	6440	6440	6440	0
300	20250513	152200	98029200	6440	6440	6440	6440	0
301	20250513	152100	98029200	6440	6440	6440	6440	0
302	20250513	152000	98029200	6440	6440	6440	6440	0
303	20250513	151900	98029200	6440	6440	6440	6440	0
304	20250513	151800	98029200	6440	6440	6440	6440	1
305	20250513	151700	98022760	6430	6430	6430	6430	0
306	20250513	151600	98022760	6430	6430	6430	6430	0
307	20250513	151500	98022760	6430	6430	6430	6430	1
308	20250513	151400	98016330	6420	6420	6420	6420	0
309	20250513	151300	98016330	6420	6430	6430	6420	76
310	20250513	151200	97528360	6440	6440	6440	6440	0
311	20250513	151100	97528360	6440	6440	6440	6440	0
312	20250513	151000	97528360	6440	6440	6440	6440	11
313	20250513	150900	97457520	6450	6450	6450	6450	0
314	20250513	150800	97457520	6450	6450	6450	6450	0
315	20250513	150700	97457520	6450	6450	6450	6450	2
316	20250513	150600	97444620	6450	6450	6450	6450	48
317	20250513	150500	97135020	6480	6480	6480	6480	0
318	20250513	150400	97135020	6480	6480	6480	6480	0
319	20250513	150300	97135020	6480	6480	6480	6480	0
320	20250513	150200	97135020	6480	6480	6480	6480	0
321	20250513	150100	97135020	6480	6480	6480	6480	0
322	20250513	150000	97135020	6480	6480	6480	6480	930
323	20250513	145900	91108620	6450	6450	6450	6450	0
324	20250513	145800	91108620	6450	6450	6450	6450	10
325	20250513	145700	91044120	6490	6490	6490	6490	0
326	20250513	145600	91044120	6490	6490	6490	6490	0
327	20250513	145500	91044120	6490	6490	6490	6490	0
328	20250513	145400	91044120	6490	6490	6490	6490	0
329	20250513	145300	91044120	6490	6490	6490	6490	0
330	20250513	145200	91044120	6490	6490	6490	6490	0
331	20250513	145100	91044120	6490	6490	6490	6490	0
332	20250513	145000	91044120	6490	6490	6490	6490	0
333	20250513	144900	91044120	6490	6490	6490	6490	0
334	20250513	144800	91044120	6490	6490	6490	6490	0
335	20250513	144700	91044120	6490	6490	6490	6490	0
336	20250513	144600	91044120	6490	6490	6490	6490	11
337	20250513	144500	90972730	6500	6500	6500	6500	0
338	20250513	144400	90972730	6500	6500	6500	6500	0
339	20250513	144300	90972730	6500	6500	6500	6500	0
340	20250513	144200	90972730	6500	6500	6500	6500	0
341	20250513	144100	90972730	6500	6500	6500	6500	0
342	20250513	144000	90972730	6500	6490	6500	6490	400
343	20250513	143900	88373300	6500	6500	6500	6500	0
344	20250513	143800	88373300	6500	6480	6500	6480	2010
345	20250513	143700	75310390	6480	6480	6480	6480	0
346	20250513	143600	75310390	6480	6480	6480	6480	5
347	20250513	143500	75277990	6490	6490	6490	6490	0
348	20250513	143400	75277990	6490	6490	6490	6490	300
349	20250513	143300	73330990	6490	6440	6490	6440	220
350	20250513	143200	71908290	6440	6440	6440	6440	0
351	20250513	143100	71908290	6440	6440	6440	6440	0
352	20250513	143000	71908290	6440	6440	6440	6440	13
353	20250513	142900	71824570	6420	6420	6420	6420	0
354	20250513	142800	71824570	6420	6420	6420	6420	10
355	20250513	142700	71760370	6430	6430	6430	6430	0
356	20250513	142600	71760370	6430	6430	6430	6430	0
357	20250513	142500	71760370	6430	6430	6430	6430	0
358	20250513	142400	71760370	6430	6430	6430	6430	0
359	20250513	142300	71760370	6430	6430	6430	6430	0
360	20250513	142200	71760370	6430	6430	6430	6430	0
361	20250513	142100	71760370	6430	6430	6430	6430	10
362	20250513	142000	71696070	6440	6440	6440	6440	0
363	20250513	141900	71696070	6440	6440	6440	6440	0
364	20250513	141800	71696070	6440	6440	6440	6440	0
365	20250513	141700	71696070	6440	6440	6440	6440	15
366	20250513	141600	71599470	6450	6450	6450	6450	0
367	20250513	141500	71599470	6450	6450	6450	6450	0
368	20250513	141400	71599470	6450	6450	6450	6450	0
369	20250513	141300	71599470	6450	6450	6450	6450	0
370	20250513	141200	71599470	6450	6450	6450	6450	1
371	20250513	141100	71593020	6450	6450	6450	6450	0
372	20250513	141000	71593020	6450	6450	6450	6450	0
373	20250513	140900	71593020	6450	6450	6450	6450	0
374	20250513	140800	71593020	6450	6450	6450	6450	9
375	20250513	140700	71534970	6450	6450	6450	6450	0
376	20250513	140600	71534970	6450	6450	6450	6450	1
377	20250513	140500	71528520	6480	6480	6480	6480	0
378	20250513	140400	71528520	6480	6480	6480	6480	0
379	20250513	140300	71528520	6480	6480	6480	6480	0
380	20250513	140200	71528520	6480	6480	6480	6480	0
381	20250513	140100	71528520	6480	6480	6480	6480	0
382	20250513	140000	71528520	6480	6480	6480	6480	0
383	20250513	135900	71528520	6480	6480	6480	6480	0
384	20250513	135800	71528520	6480	6480	6480	6480	0
385	20250513	135700	71528520	6480	6480	6480	6480	0
386	20250513	135600	71528520	6480	6480	6480	6480	0
387	20250513	135500	71528520	6480	6480	6480	6480	0
388	20250513	135400	71528520	6480	6480	6480	6480	0
389	20250513	135300	71528520	6480	6480	6480	6480	0
390	20250513	135200	71528520	6480	6480	6480	6480	0
391	20250513	135100	71528520	6480	6480	6480	6480	0
392	20250513	135000	71528520	6480	6480	6480	6480	17
393	20250513	134900	71418360	6480	6480	6480	6480	0
394	20250513	134800	71418360	6480	6480	6480	6480	1
395	20250513	134700	71411880	6470	6470	6470	6470	0
396	20250513	134600	71411880	6470	6470	6470	6470	0
397	20250513	134500	71411880	6470	6470	6470	6470	0
398	20250513	134400	71411880	6470	6470	6470	6470	0
399	20250513	134300	71411880	6470	6470	6470	6470	0
400	20250513	134200	71411880	6470	6470	6470	6470	1
401	20250513	134100	71405410	6470	6470	6470	6470	0
402	20250513	134000	71405410	6470	6470	6470	6470	0
403	20250513	133900	71405410	6470	6470	6470	6470	0
404	20250513	133800	71405410	6470	6470	6470	6470	0
405	20250513	133700	71405410	6470	6470	6470	6470	0
406	20250513	133600	71405410	6470	6470	6470	6470	0
407	20250513	133500	71405410	6470	6470	6470	6470	0
408	20250513	133400	71405410	6470	6470	6470	6470	0
409	20250513	133300	71405410	6470	6470	6470	6470	0
410	20250513	133200	71405410	6470	6470	6470	6470	0
411	20250513	133100	71405410	6470	6470	6470	6470	0
412	20250513	133000	71405410	6470	6470	6470	6470	1
413	20250513	132900	71398940	6490	6490	6490	6490	0
414	20250513	132800	71398940	6490	6490	6490	6490	0
415	20250513	132700	71398940	6490	6490	6490	6490	0
416	20250513	132600	71398940	6490	6490	6490	6490	0
417	20250513	132500	71398940	6490	6490	6490	6490	2
418	20250513	132400	71385960	6450	6450	6450	6450	0
419	20250513	132300	71385960	6450	6450	6450	6450	10
420	20250513	132200	71321460	6460	6460	6460	6460	0
421	20250513	132100	71321460	6460	6460	6460	6460	0
422	20250513	132000	71321460	6460	6470	6470	6460	100
423	20250513	131900	70675400	6460	6460	6460	6460	0
424	20250513	131800	70675400	6460	6460	6460	6460	0
425	20250513	131700	70675400	6460	6460	6460	6460	0
426	20250513	131600	70675400	6460	6460	6460	6460	0
427	20250513	131500	70675400	6460	6460	6460	6460	0
428	20250513	131400	70675400	6460	6460	6460	6460	0
429	20250513	131300	70675400	6460	6460	6460	6460	0
430	20250513	131200	70675400	6460	6460	6460	6460	0
431	20250513	131100	70675400	6460	6460	6460	6460	0
432	20250513	131000	70675400	6460	6460	6460	6460	0
433	20250513	130900	70675400	6460	6460	6460	6460	0
434	20250513	130800	70675400	6460	6460	6460	6460	0
435	20250513	130700	70675400	6460	6460	6460	6460	0
436	20250513	130600	70675400	6460	6460	6460	6460	0
437	20250513	130500	70675400	6460	6460	6460	6460	0
438	20250513	130400	70675400	6460	6460	6460	6460	0
439	20250513	130300	70675400	6460	6460	6460	6460	0
440	20250513	130200	70675400	6460	6460	6460	6460	0
441	20250513	130100	70675400	6460	6460	6460	6460	0
442	20250513	130000	70675400	6460	6460	6460	6460	0
443	20250513	125900	70675400	6460	6460	6460	6460	47
444	20250513	125800	70371780	6490	6490	6490	6490	0
445	20250513	125700	70371780	6490	6490	6490	6490	0
446	20250513	125600	70371780	6490	6490	6490	6490	0
447	20250513	125500	70371780	6490	6490	6490	6490	500
448	20250513	125400	67126780	6500	6500	6500	6500	0
449	20250513	125300	67126780	6500	6500	6500	6500	0
450	20250513	125200	67126780	6500	6500	6500	6500	0
451	20250513	125100	67126780	6500	6500	6500	6500	0
452	20250513	125000	67126780	6500	6500	6500	6500	0
453	20250513	124900	67126780	6500	6500	6500	6500	0
454	20250513	124800	67126780	6500	6500	6500	6500	0
455	20250513	124700	67126780	6500	6500	6500	6500	0
456	20250513	124600	67126780	6500	6500	6500	6500	0
457	20250513	124500	67126780	6500	6500	6500	6500	0
458	20250513	124400	67126780	6500	6500	6500	6500	0
459	20250513	124300	67126780	6500	6500	6500	6500	0
460	20250513	124200	67126780	6500	6500	6500	6500	0
461	20250513	124100	67126780	6500	6500	6500	6500	0
462	20250513	124000	67126780	6500	6500	6500	6500	0
463	20250513	123900	67126780	6500	6500	6500	6500	0
464	20250513	123800	67126780	6500	6500	6500	6500	0
465	20250513	123700	67126780	6500	6500	6500	6500	100
466	20250513	123600	66476780	6500	6500	6500	6500	0
467	20250513	123500	66476780	6500	6500	6500	6500	0
468	20250513	123400	66476780	6500	6500	6500	6500	0
469	20250513	123300	66476780	6500	6500	6500	6500	2
470	20250513	123200	66463780	6500	6470	6500	6470	513
471	20250513	123100	63133560	6470	6470	6470	6470	0
472	20250513	123000	63133560	6470	6470	6470	6470	0
473	20250513	122900	63133560	6470	6470	6470	6470	0
474	20250513	122800	63133560	6470	6470	6470	6470	0
475	20250513	122700	63133560	6470	6470	6470	6470	0
476	20250513	122600	63133560	6470	6470	6470	6470	0
477	20250513	122500	63133560	6470	6470	6470	6470	0
478	20250513	122400	63133560	6470	6470	6470	6470	0
479	20250513	122300	63133560	6470	6470	6470	6470	0
480	20250513	122200	63133560	6470	6470	6470	6470	0
481	20250513	122100	63133560	6470	6470	6470	6470	0
482	20250513	122000	63133560	6470	6470	6470	6470	0
483	20250513	121900	63133560	6470	6470	6470	6470	0
484	20250513	121800	63133560	6470	6470	6470	6470	0
485	20250513	121700	63133560	6470	6470	6470	6470	0
486	20250513	121600	63133560	6470	6470	6470	6470	0
487	20250513	121500	63133560	6470	6470	6470	6470	0
488	20250513	121400	63133560	6470	6470	6470	6470	17
489	20250513	121300	63023570	6470	6470	6470	6470	30
490	20250513	121200	62829470	6470	6470	6470	6470	0
491	20250513	121100	62829470	6470	6470	6470	6470	0
492	20250513	121000	62829470	6470	6470	6470	6470	0
493	20250513	120900	62829470	6470	6470	6470	6470	0
494	20250513	120800	62829470	6470	6470	6470	6470	0
495	20250513	120700	62829470	6470	6470	6470	6470	0
496	20250513	120600	62829470	6470	6470	6470	6470	0
497	20250513	120500	62829470	6470	6470	6470	6470	0
498	20250513	120400	62829470	6470	6470	6470	6470	0
499	20250513	120300	62829470	6470	6470	6470	6470	10
500	20250513	120200	62764770	6470	6470	6470	6470	0
501	20250513	120100	62764770	6470	6470	6470	6470	0
502	20250513	120000	62764770	6470	6470	6470	6470	64
503	20250513	115900	62350690	6450	6450	6450	6450	0
504	20250513	115800	62350690	6450	6450	6450	6450	0
505	20250513	115700	62350690	6450	6450	6450	6450	0
506	20250513	115600	62350690	6450	6450	6450	6450	0
507	20250513	115500	62350690	6450	6450	6450	6450	0
508	20250513	115400	62350690	6450	6450	6450	6450	0
509	20250513	115300	62350690	6450	6450	6450	6450	0
510	20250513	115200	62350690	6450	6450	6450	6450	0
511	20250513	115100	62350690	6450	6450	6450	6450	0
512	20250513	115000	62350690	6450	6450	6450	6450	0
513	20250513	114900	62350690	6450	6450	6450	6450	0
514	20250513	114800	62350690	6450	6450	6450	6450	1
515	20250513	114700	62344240	6450	6450	6450	6450	0
516	20250513	114600	62344240	6450	6450	6450	6450	120
517	20250513	114500	61570240	6450	6450	6450	6450	0
518	20250513	114400	61570240	6450	6450	6450	6450	200
519	20250513	114300	60280240	6450	6450	6450	6450	0
520	20250513	114200	60280240	6450	6450	6450	6450	0
521	20250513	114100	60280240	6450	6450	6450	6450	0
522	20250513	114000	60280240	6450	6450	6450	6450	115
523	20250513	113900	59538490	6450	6450	6450	6450	1
524	20250513	113800	59532040	6470	6470	6470	6470	0
525	20250513	113700	59532040	6470	6470	6470	6470	0
526	20250513	113600	59532040	6470	6470	6470	6470	0
527	20250513	113500	59532040	6470	6470	6470	6470	0
528	20250513	113400	59532040	6470	6470	6470	6470	0
529	20250513	113300	59532040	6470	6470	6470	6470	110
530	20250513	113200	58820340	6470	6470	6470	6470	0
531	20250513	113100	58820340	6470	6470	6470	6470	1
532	20250513	113000	58813870	6450	6450	6450	6450	0
533	20250513	112900	58813870	6450	6450	6450	6450	0
534	20250513	112800	58813870	6450	6430	6450	6430	107
535	20250513	112700	58124190	6430	6430	6430	6430	0
536	20250513	112600	58124190	6430	6430	6430	6430	0
537	20250513	112500	58124190	6430	6430	6430	6430	0
538	20250513	112400	58124190	6430	6430	6430	6430	0
539	20250513	112300	58124190	6430	6430	6430	6430	0
540	20250513	112200	58124190	6430	6430	6430	6430	2
541	20250513	112100	58111330	6440	6440	6440	6440	0
542	20250513	112000	58111330	6440	6440	6440	6440	0
543	20250513	111900	58111330	6440	6440	6440	6440	0
544	20250513	111800	58111330	6440	6440	6440	6440	0
545	20250513	111700	58111330	6440	6440	6440	6440	0
546	20250513	111600	58111330	6440	6440	6440	6440	0
547	20250513	111500	58111330	6440	6440	6440	6440	0
548	20250513	111400	58111330	6440	6440	6440	6440	0
549	20250513	111300	58111330	6440	6440	6440	6440	1
550	20250513	111200	58104890	6440	6440	6440	6440	0
551	20250513	111100	58104890	6440	6440	6440	6440	0
552	20250513	111000	58104890	6440	6440	6440	6440	0
553	20250513	110900	58104890	6440	6440	6440	6440	0
554	20250513	110800	58104890	6440	6440	6440	6440	0
555	20250513	110700	58104890	6440	6440	6440	6440	0
556	20250513	110600	58104890	6440	6440	6440	6440	0
557	20250513	110500	58104890	6440	6440	6440	6440	0
558	20250513	110400	58104890	6440	6440	6440	6440	0
559	20250513	110300	58104890	6440	6440	6440	6440	0
560	20250513	110200	58104890	6440	6440	6440	6440	0
561	20250513	110100	58104890	6440	6440	6440	6440	0
562	20250513	110000	58104890	6440	6440	6440	6440	300
563	20250513	105900	56172890	6440	6440	6440	6440	0
564	20250513	105800	56172890	6440	6440	6440	6440	100
565	20250513	105700	55528890	6440	6440	6440	6440	51
566	20250513	105600	55200450	6420	6420	6420	6420	0
567	20250513	105500	55200450	6420	6420	6420	6420	0
568	20250513	105400	55200450	6420	6420	6420	6420	0
569	20250513	105300	55200450	6420	6420	6420	6420	0
570	20250513	105200	55200450	6420	6420	6420	6420	0
571	20250513	105100	55200450	6420	6430	6430	6420	9
572	20250513	105000	55142600	6470	6470	6470	6470	0
573	20250513	104900	55142600	6470	6460	6470	6460	200
574	20250513	104800	53848620	6470	6470	6470	6470	0
575	20250513	104700	53848620	6470	6470	6470	6470	0
576	20250513	104600	53848620	6470	6470	6470	6470	0
577	20250513	104500	53848620	6470	6470	6470	6470	0
578	20250513	104400	53848620	6470	6470	6470	6470	0
579	20250513	104300	53848620	6470	6460	6470	6460	190
580	20250513	104200	52619330	6450	6450	6450	6450	0
581	20250513	104100	52619330	6450	6450	6450	6450	0
582	20250513	104000	52619330	6450	6440	6450	6440	100
583	20250513	103900	51974360	6420	6420	6420	6420	0
584	20250513	103800	51974360	6420	6420	6420	6420	0
585	20250513	103700	51974360	6420	6420	6420	6420	0
586	20250513	103600	51974360	6420	6420	6420	6420	0
587	20250513	103500	51974360	6420	6420	6420	6420	25
588	20250513	103400	51813860	6420	6420	6420	6420	10
589	20250513	103300	51749660	6380	6380	6380	6380	0
590	20250513	103200	51749660	6380	6380	6380	6380	0
591	20250513	103100	51749660	6380	6380	6380	6380	0
592	20250513	103000	51749660	6380	6430	6430	6380	300
593	20250513	102900	49828960	6420	6420	6420	6420	0
594	20250513	102800	49828960	6420	6420	6420	6420	0
595	20250513	102700	49828960	6420	6420	6420	6420	0
596	20250513	102600	49828960	6420	6420	6420	6420	0
597	20250513	102500	49828960	6420	6420	6420	6420	0
598	20250513	102400	49828960	6420	6420	6420	6420	83
599	20250513	102300	49296100	6420	6420	6420	6420	0
600	20250513	102200	49296100	6420	6420	6420	6420	0
601	20250513	102100	49296100	6420	6420	6420	6420	0
602	20250513	102000	49296100	6420	6410	6420	6400	167
603	20250513	101900	48227160	6410	6410	6410	6410	0
604	20250513	101800	48227160	6410	6410	6410	6410	14
605	20250513	101700	48137420	6410	6410	6410	6410	0
606	20250513	101600	48137420	6410	6410	6410	6410	0
607	20250513	101500	48137420	6410	6390	6410	6390	22
608	20250513	101400	47996820	6410	6410	6410	6410	2
609	20250513	101300	47984000	6410	6400	6410	6400	2
610	20250513	101200	47971190	6380	6380	6380	6380	0
611	20250513	101100	47971190	6380	6380	6380	6380	0
612	20250513	101000	47971190	6380	6380	6380	6380	45
613	20250513	100900	47684090	6380	6390	6390	6380	125
614	20250513	100800	46886460	6400	6400	6400	6400	0
615	20250513	100700	46886460	6400	6400	6400	6400	2
616	20250513	100600	46873660	6400	6400	6400	6400	1
617	20250513	100500	46867260	6400	6400	6400	6400	600
618	20250513	100400	43027260	6390	6390	6390	6390	0
619	20250513	100300	43027260	6390	6400	6400	6390	319
620	20250513	100200	40987030	6410	6400	6410	6400	2
621	20250513	100100	40974220	6420	6420	6420	6420	0
622	20250513	100000	40974220	6420	6420	6420	6420	0
623	20250513	095900	40974220	6420	6420	6420	6420	0
624	20250513	095800	40974220	6420	6420	6420	6420	0
625	20250513	095700	40974220	6420	6420	6420	6420	0
626	20250513	095600	40974220	6420	6420	6420	6420	0
627	20250513	095500	40974220	6420	6420	6420	6420	3
628	20250513	095400	40954960	6420	6420	6420	6420	3
629	20250513	095300	40935700	6420	6420	6420	6420	6
630	20250513	095200	40897180	6400	6400	6400	6400	0
631	20250513	095100	40897180	6400	6400	6400	6400	1
632	20250513	095000	40890780	6400	6420	6420	6400	130
633	20250513	094900	40057760	6420	6440	6440	6420	9
634	20250513	094800	39999830	6450	6450	6450	6450	0
635	20250513	094700	39999830	6450	6450	6450	6450	0
636	20250513	094600	39999830	6450	6450	6450	6450	0
637	20250513	094500	39999830	6450	6450	6450	6450	0
638	20250513	094400	39999830	6450	6450	6450	6450	2
639	20250513	094300	39986930	6420	6420	6420	6420	0
640	20250513	094200	39986930	6420	6420	6420	6420	0
641	20250513	094100	39986930	6420	6420	6420	6420	0
642	20250513	094000	39986930	6420	6420	6420	6420	0
643	20250513	093900	39986930	6420	6420	6420	6420	1
644	20250513	093800	39980510	6420	6420	6420	6420	2
645	20250513	093700	39967670	6430	6450	6450	6430	31
646	20250513	093600	39768130	6470	6470	6470	6470	0
647	20250513	093500	39768130	6470	6470	6470	6430	9
648	20250513	093400	39709940	6430	6430	6430	6420	104
649	20250513	093300	39042090	6490	6490	6490	6490	0
650	20250513	093200	39042090	6490	6490	6490	6490	0
651	20250513	093100	39042090	6490	6490	6490	6490	0
652	20250513	093000	39042090	6490	6490	6490	6490	0
653	20250513	092900	39042090	6490	6450	6490	6430	62
654	20250513	092800	38640520	6520	6520	6520	6520	0
655	20250513	092700	38640520	6520	6520	6520	6520	0
656	20250513	092600	38640520	6520	6520	6520	6520	0
657	20250513	092500	38640520	6520	6520	6520	6520	0
658	20250513	092400	38640520	6520	6520	6520	6520	0
659	20250513	092300	38640520	6520	6520	6520	6520	4
660	20250513	092200	38614440	6450	6450	6450	6450	229
661	20250513	092100	37137390	6450	6450	6450	6450	0
662	20250513	092000	37137390	6450	6400	6450	6400	345
663	20250513	091900	34919420	6400	6400	6400	6400	0
664	20250513	091800	34919420	6400	6400	6400	6400	42
665	20250513	091700	34650620	6400	6400	6400	6400	2
666	20250513	091600	34637820	6400	6400	6400	6400	0
667	20250513	091500	34637820	6400	6400	6400	6400	206
668	20250513	091400	33319420	6400	6400	6400	6400	162
669	20250513	091300	32282620	6400	6340	6400	6340	503
670	20250513	091200	29079770	6270	6470	6470	6270	3031
671	20250513	091100	9792940	6450	6450	6450	6450	0
672	20250513	091000	9792940	6450	6480	6490	6450	57
673	20250513	090900	9424840	6500	6500	6500	6500	0
674	20250513	090800	9424840	6500	6500	6500	6500	0
675	20250513	090700	9424840	6500	6500	6500	6500	0
676	20250513	090600	9424840	6500	6500	6510	6500	157
677	20250513	090500	8404320	6460	6460	6460	6460	4
678	20250513	090400	8378480	6430	6450	6450	6430	820
679	20250513	090300	3098290	6450	6460	6460	6450	20
680	20250513	090200	2969190	6470	6510	6510	6470	214
681	20250513	090100	1581270	6480	6540	6540	6480	172
682	20250513	090000	462920	6520	6520	6520	6520	71