KissMeData/377330/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	203200	85240480	5080	5080	5080	5080	214
3	20250516	203100	85240480	5080	5080	5080	5080	0
4	20250516	203000	85240480	5080	5080	5080	5080	0
5	20250516	202900	85240480	5080	5080	5080	5080	0
6	20250516	202800	85240480	5080	5080	5080	5080	0
7	20250516	202700	85240480	5080	5080	5080	5080	0
8	20250516	202600	85240480	5080	5080	5080	5080	0
9	20250516	202500	85240480	5080	5080	5080	5080	0
10	20250516	202400	85240480	5080	5080	5080	5080	0
11	20250516	202300	85240480	5080	5080	5080	5080	0
12	20250516	202200	85240480	5080	5080	5080	5080	0
13	20250516	202100	85240480	5080	5080	5080	5080	0
14	20250516	202000	85240480	5080	5080	5080	5080	0
15	20250516	201900	85240480	5080	5080	5080	5080	0
16	20250516	201800	85240480	5080	5080	5080	5080	0
17	20250516	201700	85240480	5080	5080	5080	5080	0
18	20250516	201600	85240480	5080	5080	5080	5080	0
19	20250516	201500	85240480	5080	5080	5080	5080	0
20	20250516	201400	85240480	5080	5080	5080	5080	0
21	20250516	201300	85240480	5080	5080	5080	5080	0
22	20250516	201200	85240480	5080	5080	5080	5080	0
23	20250516	201100	85240480	5080	5080	5080	5080	0
24	20250516	201000	85240480	5080	5080	5080	5080	0
25	20250516	200900	85240480	5080	5080	5080	5080	0
26	20250516	200800	85240480	5080	5080	5080	5080	0
27	20250516	200700	85240480	5080	5080	5080	5080	0
28	20250516	200600	85240480	5080	5080	5080	5080	0
29	20250516	200500	85240480	5080	5080	5080	5080	0
30	20250516	200400	85240480	5080	5080	5080	5080	0
31	20250516	200300	85240480	5080	5080	5080	5080	0
32	20250516	200200	85240480	5080	5080	5080	5080	214
33	20250516	200100	85240480	5080	5080	5080	5080	0
34	20250516	200000	85240480	5080	5080	5080	5080	0
35	20250516	195900	85240480	5080	5080	5080	5080	0
36	20250516	195800	85240480	5080	5080	5080	5080	0
37	20250516	195700	85240480	5080	5080	5080	5080	0
38	20250516	195600	85240480	5080	5080	5080	5080	0
39	20250516	195500	85240480	5080	5080	5080	5080	0
40	20250516	195400	85240480	5080	5080	5080	5080	0
41	20250516	195300	85240480	5080	5080	5080	5080	0
42	20250516	195200	85240480	5080	5080	5080	5080	0
43	20250516	195100	85240480	5080	5080	5080	5080	0
44	20250516	195000	85240480	5080	5080	5080	5080	0
45	20250516	194900	85240480	5080	5080	5080	5080	0
46	20250516	194800	85240480	5080	5080	5080	5080	0
47	20250516	194700	85240480	5080	5080	5080	5080	0
48	20250516	194600	85240480	5080	5080	5080	5080	0
49	20250516	194500	85240480	5080	5080	5080	5080	0
50	20250516	194400	85240480	5080	5080	5080	5080	0
51	20250516	194300	85240480	5080	5080	5080	5080	0
52	20250516	194200	85240480	5080	5080	5080	5080	0
53	20250516	194100	85240480	5080	5080	5080	5080	0
54	20250516	194000	85240480	5080	5080	5080	5080	0
55	20250516	193900	85240480	5080	5080	5080	5080	0
56	20250516	193800	85240480	5080	5080	5080	5080	0
57	20250516	193700	85240480	5080	5080	5080	5080	0
58	20250516	193600	85240480	5080	5080	5080	5080	0
59	20250516	193500	85240480	5080	5080	5080	5080	0
60	20250516	193400	85240480	5080	5080	5080	5080	0
61	20250516	193300	85240480	5080	5080	5080	5080	0
62	20250516	193200	85240480	5080	5080	5080	5080	214
63	20250516	193100	85240480	5080	5080	5080	5080	0
64	20250516	193000	85240480	5080	5080	5080	5080	0
65	20250516	192900	85240480	5080	5080	5080	5080	0
66	20250516	192800	85240480	5080	5080	5080	5080	0
67	20250516	192700	85240480	5080	5080	5080	5080	0
68	20250516	192600	85240480	5080	5080	5080	5080	0
69	20250516	192500	85240480	5080	5080	5080	5080	0
70	20250516	192400	85240480	5080	5080	5080	5080	0
71	20250516	192300	85240480	5080	5080	5080	5080	0
72	20250516	192200	85240480	5080	5080	5080	5080	0
73	20250516	192100	85240480	5080	5080	5080	5080	0
74	20250516	192000	85240480	5080	5080	5080	5080	0
75	20250516	191900	85240480	5080	5080	5080	5080	0
76	20250516	191800	85240480	5080	5080	5080	5080	0
77	20250516	191700	85240480	5080	5080	5080	5080	0
78	20250516	191600	85240480	5080	5080	5080	5080	0
79	20250516	191500	85240480	5080	5080	5080	5080	0
80	20250516	191400	85240480	5080	5080	5080	5080	0
81	20250516	191300	85240480	5080	5080	5080	5080	0
82	20250516	191200	85240480	5080	5080	5080	5080	0
83	20250516	191100	85240480	5080	5080	5080	5080	0
84	20250516	191000	85240480	5080	5080	5080	5080	0
85	20250516	190900	85240480	5080	5080	5080	5080	0
86	20250516	190800	85240480	5080	5080	5080	5080	0
87	20250516	190700	85240480	5080	5080	5080	5080	0
88	20250516	190600	85240480	5080	5080	5080	5080	0
89	20250516	190500	85240480	5080	5080	5080	5080	0
90	20250516	190400	85240480	5080	5080	5080	5080	0
91	20250516	190300	85240480	5080	5080	5080	5080	0
92	20250516	190200	85240480	5080	5080	5080	5080	214
93	20250516	190100	85240480	5080	5080	5080	5080	0
94	20250516	190000	85240480	5080	5080	5080	5080	0
95	20250516	185900	85240480	5080	5080	5080	5080	0
96	20250516	185800	85240480	5080	5080	5080	5080	0
97	20250516	185700	85240480	5080	5080	5080	5080	0
98	20250516	185600	85240480	5080	5080	5080	5080	0
99	20250516	185500	85240480	5080	5080	5080	5080	0
100	20250516	185400	85240480	5080	5080	5080	5080	0
101	20250516	185300	85240480	5080	5080	5080	5080	0
102	20250516	185200	85240480	5080	5080	5080	5080	0
103	20250516	185100	85240480	5080	5080	5080	5080	0
104	20250516	185000	85240480	5080	5080	5080	5080	0
105	20250516	184900	85240480	5080	5080	5080	5080	0
106	20250516	184800	85240480	5080	5080	5080	5080	0
107	20250516	184700	85240480	5080	5080	5080	5080	0
108	20250516	184600	85240480	5080	5080	5080	5080	0
109	20250516	184500	85240480	5080	5080	5080	5080	0
110	20250516	184400	85240480	5080	5080	5080	5080	0
111	20250516	184300	85240480	5080	5080	5080	5080	0
112	20250516	184200	85240480	5080	5080	5080	5080	0
113	20250516	184100	85240480	5080	5080	5080	5080	0
114	20250516	184000	85240480	5080	5080	5080	5080	0
115	20250516	183900	85240480	5080	5080	5080	5080	0
116	20250516	183800	85240480	5080	5080	5080	5080	0
117	20250516	183700	85240480	5080	5080	5080	5080	0
118	20250516	183600	85240480	5080	5080	5080	5080	0
119	20250516	183500	85240480	5080	5080	5080	5080	0
120	20250516	183400	85240480	5080	5080	5080	5080	0
121	20250516	183300	85240480	5080	5080	5080	5080	0
122	20250516	183200	85240480	5080	5080	5080	5080	214
123	20250516	183100	85240480	5080	5080	5080	5080	0
124	20250516	183000	85240480	5080	5080	5080	5080	0
125	20250516	182900	85240480	5080	5080	5080	5080	0
126	20250516	182800	85240480	5080	5080	5080	5080	0
127	20250516	182700	85240480	5080	5080	5080	5080	0
128	20250516	182600	85240480	5080	5080	5080	5080	0
129	20250516	182500	85240480	5080	5080	5080	5080	0
130	20250516	182400	85240480	5080	5080	5080	5080	0
131	20250516	182300	85240480	5080	5080	5080	5080	0
132	20250516	182200	85240480	5080	5080	5080	5080	0
133	20250516	182100	85240480	5080	5080	5080	5080	0
134	20250516	182000	85240480	5080	5080	5080	5080	0
135	20250516	181900	85240480	5080	5080	5080	5080	0
136	20250516	181800	85240480	5080	5080	5080	5080	0
137	20250516	181700	85240480	5080	5080	5080	5080	0
138	20250516	181600	85240480	5080	5080	5080	5080	0
139	20250516	181500	85240480	5080	5080	5080	5080	0
140	20250516	181400	85240480	5080	5080	5080	5080	0
141	20250516	181300	85240480	5080	5080	5080	5080	0
142	20250516	181200	85240480	5080	5080	5080	5080	0
143	20250516	181100	85240480	5080	5080	5080	5080	0
144	20250516	181000	85240480	5080	5080	5080	5080	0
145	20250516	180900	85240480	5080	5080	5080	5080	0
146	20250516	180800	85240480	5080	5080	5080	5080	0
147	20250516	180700	85240480	5080	5080	5080	5080	0
148	20250516	180600	85240480	5080	5080	5080	5080	0
149	20250516	180500	85240480	5080	5080	5080	5080	0
150	20250516	180400	85240480	5080	5080	5080	5080	0
151	20250516	180300	85240480	5080	5080	5080	5080	0
152	20250516	180200	85240480	5080	5080	5080	5080	214
153	20250516	180100	85240480	5080	5080	5080	5080	0
154	20250516	180000	85240480	5080	5080	5080	5080	0
155	20250516	175900	85240480	5080	5080	5080	5080	0
156	20250516	175800	85240480	5080	5080	5080	5080	0
157	20250516	175700	85240480	5080	5080	5080	5080	0
158	20250516	175600	85240480	5080	5080	5080	5080	0
159	20250516	175500	85240480	5080	5080	5080	5080	0
160	20250516	175400	85240480	5080	5080	5080	5080	0
161	20250516	175300	85240480	5080	5080	5080	5080	0
162	20250516	175200	85240480	5080	5080	5080	5080	0
163	20250516	175100	85240480	5080	5080	5080	5080	0
164	20250516	175000	85240480	5080	5080	5080	5080	0
165	20250516	174900	85240480	5080	5080	5080	5080	0
166	20250516	174800	85240480	5080	5080	5080	5080	0
167	20250516	174700	85240480	5080	5080	5080	5080	0
168	20250516	174600	85240480	5080	5080	5080	5080	0
169	20250516	174500	85240480	5080	5080	5080	5080	0
170	20250516	174400	85240480	5080	5080	5080	5080	0
171	20250516	174300	85240480	5080	5080	5080	5080	0
172	20250516	174200	85240480	5080	5080	5080	5080	0
173	20250516	174100	85240480	5080	5080	5080	5080	0
174	20250516	174000	85240480	5080	5080	5080	5080	0
175	20250516	173900	85240480	5080	5080	5080	5080	0
176	20250516	173800	85240480	5080	5080	5080	5080	0
177	20250516	173700	85240480	5080	5080	5080	5080	0
178	20250516	173600	85240480	5080	5080	5080	5080	0
179	20250516	173500	85240480	5080	5080	5080	5080	0
180	20250516	173400	85240480	5080	5080	5080	5080	0
181	20250516	173300	85240480	5080	5080	5080	5080	0
182	20250516	173200	85240480	5080	5080	5080	5080	214
183	20250516	173100	85240480	5080	5080	5080	5080	0
184	20250516	173000	85240480	5080	5080	5080	5080	0
185	20250516	172900	85240480	5080	5080	5080	5080	0
186	20250516	172800	85240480	5080	5080	5080	5080	0
187	20250516	172700	85240480	5080	5080	5080	5080	0
188	20250516	172600	85240480	5080	5080	5080	5080	0
189	20250516	172500	85240480	5080	5080	5080	5080	0
190	20250516	172400	85240480	5080	5080	5080	5080	0
191	20250516	172300	85240480	5080	5080	5080	5080	0
192	20250516	172200	85240480	5080	5080	5080	5080	0
193	20250516	172100	85240480	5080	5080	5080	5080	0
194	20250516	172000	85240480	5080	5080	5080	5080	0
195	20250516	171900	85240480	5080	5080	5080	5080	0
196	20250516	171800	85240480	5080	5080	5080	5080	0
197	20250516	171700	85240480	5080	5080	5080	5080	0
198	20250516	171600	85240480	5080	5080	5080	5080	0
199	20250516	171500	85240480	5080	5080	5080	5080	0
200	20250516	171400	85240480	5080	5080	5080	5080	0
201	20250516	171300	85240480	5080	5080	5080	5080	0
202	20250516	171200	85240480	5080	5080	5080	5080	0
203	20250516	171100	85240480	5080	5080	5080	5080	0
204	20250516	171000	85240480	5080	5080	5080	5080	0
205	20250516	170900	85240480	5080	5080	5080	5080	0
206	20250516	170800	85240480	5080	5080	5080	5080	0
207	20250516	170700	85240480	5080	5080	5080	5080	0
208	20250516	170600	85240480	5080	5080	5080	5080	0
209	20250516	170500	85240480	5080	5080	5080	5080	0
210	20250516	170400	85240480	5080	5080	5080	5080	0
211	20250516	170300	85240480	5080	5080	5080	5080	0
212	20250516	170200	85240480	5080	5080	5080	5080	214
213	20250516	170100	85240480	5080	5080	5080	5080	0
214	20250516	170000	85240480	5080	5080	5080	5080	0
215	20250516	165900	85240480	5080	5080	5080	5080	0
216	20250516	165800	85240480	5080	5080	5080	5080	0
217	20250516	165700	85240480	5080	5080	5080	5080	0
218	20250516	165600	85240480	5080	5080	5080	5080	0
219	20250516	165500	85240480	5080	5080	5080	5080	0
220	20250516	165400	85240480	5080	5080	5080	5080	0
221	20250516	165300	85240480	5080	5080	5080	5080	0
222	20250516	165200	85240480	5080	5080	5080	5080	0
223	20250516	165100	85240480	5080	5080	5080	5080	0
224	20250516	165000	85240480	5080	5080	5080	5080	0
225	20250516	164900	85240480	5080	5080	5080	5080	0
226	20250516	164800	85240480	5080	5080	5080	5080	0
227	20250516	164700	85240480	5080	5080	5080	5080	0
228	20250516	164600	85240480	5080	5080	5080	5080	0
229	20250516	164500	85240480	5080	5080	5080	5080	0
230	20250516	164400	85240480	5080	5080	5080	5080	0
231	20250516	164300	85240480	5080	5080	5080	5080	0
232	20250516	164200	85240480	5080	5080	5080	5080	0
233	20250516	164100	85240480	5080	5080	5080	5080	0
234	20250516	164000	85240480	5080	5080	5080	5080	0
235	20250516	163900	85240480	5080	5080	5080	5080	0
236	20250516	163800	85240480	5080	5080	5080	5080	0
237	20250516	163700	85240480	5080	5080	5080	5080	0
238	20250516	163600	85240480	5080	5080	5080	5080	0
239	20250516	163500	85240480	5080	5080	5080	5080	0
240	20250516	163400	85240480	5080	5080	5080	5080	0
241	20250516	163300	85240480	5080	5080	5080	5080	0
242	20250516	163200	85240480	5080	5080	5080	5080	214
243	20250516	163100	85240480	5080	5080	5080	5080	0
244	20250516	163000	85240480	5080	5080	5080	5080	0
245	20250516	162900	85240480	5080	5080	5080	5080	0
246	20250516	162800	85240480	5080	5080	5080	5080	0
247	20250516	162700	85240480	5080	5080	5080	5080	0
248	20250516	162600	85240480	5080	5080	5080	5080	0
249	20250516	162500	85240480	5080	5080	5080	5080	0
250	20250516	162400	85240480	5080	5080	5080	5080	0
251	20250516	162300	85240480	5080	5080	5080	5080	0
252	20250516	162200	85240480	5080	5080	5080	5080	0
253	20250516	162100	85240480	5080	5080	5080	5080	0
254	20250516	162000	85240480	5080	5080	5080	5080	0
255	20250516	161900	85240480	5080	5080	5080	5080	0
256	20250516	161800	85240480	5080	5080	5080	5080	0
257	20250516	161700	85240480	5080	5080	5080	5080	0
258	20250516	161600	85240480	5080	5080	5080	5080	0
259	20250516	161500	85240480	5080	5080	5080	5080	0
260	20250516	161400	85240480	5080	5080	5080	5080	0
261	20250516	161300	85240480	5080	5080	5080	5080	0
262	20250516	161200	85240480	5080	5080	5080	5080	0
263	20250516	161100	85240480	5080	5080	5080	5080	0
264	20250516	161000	85240480	5080	5080	5080	5080	0
265	20250516	160900	85240480	5080	5080	5080	5080	0
266	20250516	160800	85240480	5080	5080	5080	5080	0
267	20250516	160700	85240480	5080	5080	5080	5080	0
268	20250516	160600	85240480	5080	5080	5080	5080	0
269	20250516	160500	85240480	5080	5080	5080	5080	0
270	20250516	160400	85240480	5080	5080	5080	5080	0
271	20250516	160300	85240480	5080	5080	5080	5080	0
272	20250516	160200	85240480	5080	5080	5080	5080	214
273	20250516	160100	85240480	5080	5080	5080	5080	0
274	20250516	160000	85240480	5080	5080	5080	5080	0
275	20250516	155900	85240480	5080	5080	5080	5080	0
276	20250516	155800	85240480	5080	5080	5080	5080	0
277	20250516	155700	85240480	5080	5080	5080	5080	0
278	20250516	155600	85240480	5080	5080	5080	5080	0
279	20250516	155500	85240480	5080	5080	5080	5080	0
280	20250516	155400	85240480	5080	5080	5080	5080	0
281	20250516	155300	85240480	5080	5080	5080	5080	0
282	20250516	155200	85240480	5080	5080	5080	5080	0
283	20250516	155100	85240480	5080	5080	5080	5080	0
284	20250516	155000	85240480	5080	5080	5080	5080	0
285	20250516	154900	85240480	5080	5080	5080	5080	0
286	20250516	154800	85240480	5080	5080	5080	5080	0
287	20250516	154700	85240480	5080	5080	5080	5080	0
288	20250516	154600	85240480	5080	5080	5080	5080	0
289	20250516	154500	85240480	5080	5080	5080	5080	0
290	20250516	154400	85240480	5080	5080	5080	5080	0
291	20250516	154300	85240480	5080	5080	5080	5080	0
292	20250516	154200	85240480	5080	5080	5080	5080	0
293	20250516	154100	85240480	5080	5080	5080	5080	0
294	20250516	154000	85240480	5080	5080	5080	5080	0
295	20250516	153900	85240480	5080	5080	5080	5080	0
296	20250516	153800	85240480	5080	5080	5080	5080	0
297	20250516	153700	85240480	5080	5080	5080	5080	0
298	20250516	153600	85240480	5080	5080	5080	5080	0
299	20250516	153500	85240480	5080	5080	5080	5080	0
300	20250516	153400	85240480	5080	5080	5080	5080	0
301	20250516	153300	85240480	5080	5080	5080	5080	0
302	20250516	153200	85240480	5080	5080	5080	5080	214
303	20250516	153100	85240480	5080	5080	5080	5080	0
304	20250516	153000	85240480	5080	5080	5080	5080	214
305	20250516	152900	84153360	5080	5080	5080	5080	0
306	20250516	152800	84153360	5080	5080	5080	5080	0
307	20250516	152700	84153360	5080	5080	5080	5080	0
308	20250516	152600	84153360	5080	5080	5080	5080	0
309	20250516	152500	84153360	5080	5080	5080	5080	0
310	20250516	152400	84153360	5080	5080	5080	5080	0
311	20250516	152300	84153360	5080	5080	5080	5080	0
312	20250516	152200	84153360	5080	5080	5080	5080	0
313	20250516	152100	84153360	5080	5080	5080	5080	0
314	20250516	152000	84153360	5080	5080	5080	5080	0
315	20250516	151900	84153360	5080	5080	5080	5080	0
316	20250516	151800	84153360	5080	5050	5080	5040	121
317	20250516	151700	83543470	5080	5080	5080	5080	0
318	20250516	151600	83543470	5080	5080	5080	5080	0
319	20250516	151500	83543470	5080	5080	5080	5080	0
320	20250516	151400	83543470	5080	5080	5080	5080	73
321	20250516	151300	83172630	5070	5060	5070	5060	125
322	20250516	151200	82539000	5050	5050	5050	5050	15
323	20250516	151100	82463250	5060	5060	5060	5060	0
324	20250516	151000	82463250	5060	5060	5060	5060	0
325	20250516	150900	82463250	5060	5060	5060	5060	0
326	20250516	150800	82463250	5060	5060	5060	5060	4
327	20250516	150700	82443010	5050	5050	5050	5050	0
328	20250516	150600	82443010	5050	5050	5050	5050	0
329	20250516	150500	82443010	5050	5055	5055	5050	100
330	20250516	150400	81937910	5055	5055	5055	5055	0
331	20250516	150300	81937910	5055	5060	5060	5055	51
332	20250516	150200	81680100	5050	5050	5050	5050	100
333	20250516	150100	81175100	5050	5050	5050	5050	2
334	20250516	150000	81165000	5040	5040	5040	5040	144
335	20250516	145900	80439240	5040	5060	5060	5040	276
336	20250516	145800	79044240	5060	5060	5060	5060	1
337	20250516	145700	79039180	5070	5070	5070	5070	0
338	20250516	145600	79039180	5070	5070	5070	5070	0
339	20250516	145500	79039180	5070	5070	5070	5070	0
340	20250516	145400	79039180	5070	5050	5070	5050	17
341	20250516	145300	78953310	5090	5090	5090	5090	0
342	20250516	145200	78953310	5090	5090	5090	5090	0
343	20250516	145100	78953310	5090	5090	5090	5090	0
344	20250516	145000	78953310	5090	5090	5090	5090	0
345	20250516	144900	78953310	5090	5090	5090	5090	0
346	20250516	144800	78953310	5090	5090	5090	5090	0
347	20250516	144700	78953310	5090	5090	5090	5090	0
348	20250516	144600	78953310	5090	5090	5090	5090	0
349	20250516	144500	78953310	5090	5090	5090	5090	0
350	20250516	144400	78953310	5090	5090	5090	5090	0
351	20250516	144300	78953310	5090	5090	5090	5090	0
352	20250516	144200	78953310	5090	5090	5090	5090	0
353	20250516	144100	78953310	5090	5090	5090	5090	0
354	20250516	144000	78953310	5090	5070	5090	5070	22
355	20250516	143900	78841750	5100	5100	5100	5100	1
356	20250516	143800	78836650	5070	5070	5070	5070	77
357	20250516	143700	78446260	5070	5070	5070	5070	0
358	20250516	143600	78446260	5070	5070	5070	5070	0
359	20250516	143500	78446260	5070	5070	5070	5070	0
360	20250516	143400	78446260	5070	5070	5070	5070	0
361	20250516	143300	78446260	5070	5070	5070	5070	0
362	20250516	143200	78446260	5070	5070	5070	5070	0
363	20250516	143100	78446260	5070	5070	5070	5070	0
364	20250516	143000	78446260	5070	5070	5070	5070	0
365	20250516	142900	78446260	5070	5070	5070	5070	0
366	20250516	142800	78446260	5070	5070	5070	5070	0
367	20250516	142700	78446260	5070	5070	5070	5070	0
368	20250516	142600	78446260	5070	5070	5070	5070	0
369	20250516	142500	78446260	5070	5070	5070	5070	0
370	20250516	142400	78446260	5070	5070	5070	5070	0
371	20250516	142300	78446260	5070	5070	5070	5070	0
372	20250516	142200	78446260	5070	5070	5070	5070	0
373	20250516	142100	78446260	5070	5070	5070	5070	0
374	20250516	142000	78446260	5070	5070	5070	5070	1
375	20250516	141900	78441190	5040	5040	5040	5040	0
376	20250516	141800	78441190	5040	5040	5040	5040	5
377	20250516	141700	78415990	5070	5070	5070	5070	0
378	20250516	141600	78415990	5070	5070	5070	5070	0
379	20250516	141500	78415990	5070	5070	5070	5070	0
380	20250516	141400	78415990	5070	5070	5070	5070	0
381	20250516	141300	78415990	5070	5070	5070	5070	0
382	20250516	141200	78415990	5070	5070	5070	5070	0
383	20250516	141100	78415990	5070	5070	5070	5070	0
384	20250516	141000	78415990	5070	5070	5070	5070	0
385	20250516	140900	78415990	5070	5070	5070	5070	0
386	20250516	140800	78415990	5070	5070	5070	5070	0
387	20250516	140700	78415990	5070	5070	5070	5070	0
388	20250516	140600	78415990	5070	5070	5070	5070	0
389	20250516	140500	78415990	5070	5070	5070	5070	0
390	20250516	140400	78415990	5070	5070	5070	5070	0
391	20250516	140300	78415990	5070	5070	5070	5070	0
392	20250516	140200	78415990	5070	5070	5070	5070	0
393	20250516	140100	78415990	5070	5070	5070	5070	0
394	20250516	140000	78415990	5070	5070	5070	5070	0
395	20250516	135900	78415990	5070	5070	5070	5070	1
396	20250516	135800	78410920	5070	5070	5070	5070	0
397	20250516	135700	78410920	5070	5070	5070	5070	0
398	20250516	135600	78410920	5070	5070	5070	5070	0
399	20250516	135500	78410920	5070	5070	5070	5070	0
400	20250516	135400	78410920	5070	5070	5070	5070	0
401	20250516	135300	78410920	5070	5070	5070	5070	0
402	20250516	135200	78410920	5070	5070	5070	5070	0
403	20250516	135100	78410920	5070	5070	5070	5030	3
404	20250516	135000	78395750	5030	5030	5030	5030	250
405	20250516	134900	77138250	5070	5070	5070	5070	0
406	20250516	134800	77138250	5070	5070	5070	5070	0
407	20250516	134700	77138250	5070	5070	5070	5070	0
408	20250516	134600	77138250	5070	5070	5070	5070	0
409	20250516	134500	77138250	5070	5030	5070	5030	12
410	20250516	134400	77077850	5030	5040	5040	5030	21
411	20250516	134300	76972120	5040	5040	5040	5040	0
412	20250516	134200	76972120	5040	5040	5040	5040	0
413	20250516	134100	76972120	5040	5040	5040	5040	0
414	20250516	134000	76972120	5040	5040	5040	5040	150
415	20250516	133900	76216120	5090	5090	5090	5090	0
416	20250516	133800	76216120	5090	5090	5090	5090	0
417	20250516	133700	76216120	5090	5040	5090	5040	266
418	20250516	133600	74874820	5110	5110	5110	5110	0
419	20250516	133500	74874820	5110	5110	5110	5110	0
420	20250516	133400	74874820	5110	5110	5110	5110	0
421	20250516	133300	74874820	5110	5110	5110	5110	0
422	20250516	133200	74874820	5110	5110	5110	5110	0
423	20250516	133100	74874820	5110	5110	5110	5110	0
424	20250516	133000	74874820	5110	5110	5110	5110	0
425	20250516	132900	74874820	5110	5110	5110	5110	0
426	20250516	132800	74874820	5110	5110	5110	5110	0
427	20250516	132700	74874820	5110	5110	5110	5110	0
428	20250516	132600	74874820	5110	5110	5110	5110	0
429	20250516	132500	74874820	5110	5100	5110	5100	279
430	20250516	132400	73449740	5110	5110	5110	5110	0
431	20250516	132300	73449740	5110	5110	5110	5110	0
432	20250516	132200	73449740	5110	5110	5110	5110	0
433	20250516	132100	73449740	5110	5110	5110	5110	0
434	20250516	132000	73449740	5110	5110	5110	5110	0
435	20250516	131900	73449740	5110	5110	5110	5110	0
436	20250516	131800	73449740	5110	5110	5110	5110	0
437	20250516	131700	73449740	5110	5110	5110	5110	0
438	20250516	131600	73449740	5110	5110	5110	5110	0
439	20250516	131500	73449740	5110	5110	5110	5110	0
440	20250516	131400	73449740	5110	5110	5110	5110	0
441	20250516	131300	73449740	5110	5110	5110	5110	0
442	20250516	131200	73449740	5110	5110	5110	5110	0
443	20250516	131100	73449740	5110	5110	5110	5110	0
444	20250516	131000	73449740	5110	5110	5110	5110	0
445	20250516	130900	73449740	5110	5110	5110	5110	0
446	20250516	130800	73449740	5110	5110	5110	5110	1
447	20250516	130700	73444630	5120	5120	5120	5120	0
448	20250516	130600	73444630	5120	5120	5120	5120	0
449	20250516	130500	73444630	5120	5120	5120	5120	0
450	20250516	130400	73444630	5120	5120	5120	5120	0
451	20250516	130300	73444630	5120	5120	5120	5120	0
452	20250516	130200	73444630	5120	5090	5120	5090	55
453	20250516	130100	73164110	5100	5060	5100	5060	5
454	20250516	130000	73138770	5060	5060	5060	5060	0
455	20250516	125900	73138770	5060	5060	5060	5060	0
456	20250516	125800	73138770	5060	5060	5060	5060	1
457	20250516	125700	73133710	5030	5030	5030	5030	0
458	20250516	125600	73133710	5030	5030	5030	5030	0
459	20250516	125500	73133710	5030	5030	5030	5030	0
460	20250516	125400	73133710	5030	5030	5030	5030	0
461	20250516	125300	73133710	5030	5030	5030	5030	0
462	20250516	125200	73133710	5030	5030	5030	5030	0
463	20250516	125100	73133710	5030	5030	5030	5030	0
464	20250516	125000	73133710	5030	5030	5030	5030	0
465	20250516	124900	73133710	5030	5030	5030	5030	0
466	20250516	124800	73133710	5030	5030	5030	5030	0
467	20250516	124700	73133710	5030	5030	5030	5030	0
468	20250516	124600	73133710	5030	5030	5030	5030	1
469	20250516	124500	73128680	5040	5040	5040	5040	0
470	20250516	124400	73128680	5040	5040	5040	5040	18
471	20250516	124300	73037960	5040	5040	5040	5040	0
472	20250516	124200	73037960	5040	5050	5050	5040	522
473	20250516	124100	70406870	5050	5050	5050	5050	0
474	20250516	124000	70406870	5050	5050	5050	5050	0
475	20250516	123900	70406870	5050	5050	5050	5050	0
476	20250516	123800	70406870	5050	5050	5050	5050	0
477	20250516	123700	70406870	5050	5050	5050	5050	30
478	20250516	123600	70255370	5050	5050	5050	5050	0
479	20250516	123500	70255370	5050	5050	5050	5050	0
480	20250516	123400	70255370	5050	5050	5050	5050	250
481	20250516	123300	68992870	5060	5060	5060	5060	0
482	20250516	123200	68992870	5060	5060	5060	5060	0
483	20250516	123100	68992870	5060	5060	5060	5060	0
484	20250516	123000	68992870	5060	5060	5060	5060	0
485	20250516	122900	68992870	5060	5060	5060	5060	0
486	20250516	122800	68992870	5060	5060	5060	5060	0
487	20250516	122700	68992870	5060	5060	5060	5060	0
488	20250516	122600	68992870	5060	5050	5060	5050	139
489	20250516	122500	68290820	5060	5060	5060	5060	0
490	20250516	122400	68290820	5060	5060	5060	5060	0
491	20250516	122300	68290820	5060	5060	5060	5060	0
492	20250516	122200	68290820	5060	5060	5060	5060	0
493	20250516	122100	68290820	5060	5060	5060	5060	0
494	20250516	122000	68290820	5060	5070	5070	5060	559
495	20250516	121900	65458020	5080	5080	5080	5080	164
496	20250516	121800	64624900	5080	5080	5080	5080	0
497	20250516	121700	64624900	5080	5080	5080	5080	0
498	20250516	121600	64624900	5080	5080	5080	5080	68
499	20250516	121500	64279460	5080	5080	5080	5080	0
500	20250516	121400	64279460	5080	5080	5080	5080	0
501	20250516	121300	64279460	5080	5080	5080	5080	12
502	20250516	121200	64218500	5090	5090	5090	5090	0
503	20250516	121100	64218500	5090	5090	5090	5090	148
504	20250516	121000	63465180	5090	5090	5090	5090	0
505	20250516	120900	63465180	5090	5090	5090	5090	0
506	20250516	120800	63465180	5090	5090	5090	5090	0
507	20250516	120700	63465180	5090	5090	5090	5090	0
508	20250516	120600	63465180	5090	5090	5090	5090	100
509	20250516	120500	62956180	5090	5090	5090	5090	0
510	20250516	120400	62956180	5090	5090	5090	5090	0
511	20250516	120300	62956180	5090	5090	5090	5090	0
512	20250516	120200	62956180	5090	5090	5090	5090	0
513	20250516	120100	62956180	5090	5090	5090	5090	0
514	20250516	120000	62956180	5090	5090	5090	5090	0
515	20250516	115900	62956180	5090	5090	5090	5090	0
516	20250516	115800	62956180	5090	5090	5090	5090	4
517	20250516	115700	62935820	5090	5090	5090	5090	0
518	20250516	115600	62935820	5090	5090	5090	5090	0
519	20250516	115500	62935820	5090	5090	5090	5090	1
520	20250516	115400	62930730	5120	5120	5120	5120	0
521	20250516	115300	62930730	5120	5120	5120	5120	0
522	20250516	115200	62930730	5120	5120	5120	5120	0
523	20250516	115100	62930730	5120	5120	5120	5120	0
524	20250516	115000	62930730	5120	5120	5120	5120	0
525	20250516	114900	62930730	5120	5120	5120	5120	0
526	20250516	114800	62930730	5120	5120	5120	5120	0
527	20250516	114700	62930730	5120	5120	5120	5120	0
528	20250516	114600	62930730	5120	5120	5120	5120	0
529	20250516	114500	62930730	5120	5120	5120	5120	0
530	20250516	114400	62930730	5120	5120	5120	5120	0
531	20250516	114300	62930730	5120	5120	5120	5120	0
532	20250516	114200	62930730	5120	5120	5120	5120	0
533	20250516	114100	62930730	5120	5120	5120	5120	0
534	20250516	114000	62930730	5120	5120	5120	5120	0
535	20250516	113900	62930730	5120	5120	5120	5120	0
536	20250516	113800	62930730	5120	5100	5120	5100	5
537	20250516	113700	62905210	5100	5100	5100	5100	0
538	20250516	113600	62905210	5100	5100	5100	5100	0
539	20250516	113500	62905210	5100	5100	5100	5100	0
540	20250516	113400	62905210	5100	5100	5100	5100	0
541	20250516	113300	62905210	5100	5100	5100	5100	2
542	20250516	113200	62895010	5080	5090	5090	5080	50
543	20250516	113100	62640980	5090	5090	5090	5090	0
544	20250516	113000	62640980	5090	5090	5090	5090	1
545	20250516	112900	62635890	5090	5090	5090	5090	1
546	20250516	112800	62630800	5080	5080	5080	5080	0
547	20250516	112700	62630800	5080	5080	5080	5080	2
548	20250516	112600	62620640	5080	5120	5120	5080	613
549	20250516	112500	59499500	5120	5120	5120	5120	0
550	20250516	112400	59499500	5120	5120	5120	5120	0
551	20250516	112300	59499500	5120	5120	5120	5120	0
552	20250516	112200	59499500	5120	5120	5120	5120	0
553	20250516	112100	59499500	5120	5120	5120	5120	1
554	20250516	112000	59494380	5120	5120	5120	5120	0
555	20250516	111900	59494380	5120	5120	5120	5120	0
556	20250516	111800	59494380	5120	5120	5120	5120	195
557	20250516	111700	58495980	5130	5130	5130	5130	0
558	20250516	111600	58495980	5130	5130	5130	5130	1
559	20250516	111500	58490850	5120	5120	5120	5120	0
560	20250516	111400	58490850	5120	5120	5120	5120	2
561	20250516	111300	58480610	5130	5130	5130	5130	0
562	20250516	111200	58480610	5130	5130	5130	5130	0
563	20250516	111100	58480610	5130	5130	5130	5130	0
564	20250516	111000	58480610	5130	5130	5130	5130	0
565	20250516	110900	58480610	5130	5130	5130	5130	0
566	20250516	110800	58480610	5130	5130	5130	5130	0
567	20250516	110700	58480610	5130	5130	5130	5130	0
568	20250516	110600	58480610	5130	5130	5130	5130	0
569	20250516	110500	58480610	5130	5130	5130	5130	7
570	20250516	110400	58444700	5140	5140	5140	5140	0
571	20250516	110300	58444700	5140	5140	5140	5140	0
572	20250516	110200	58444700	5140	5140	5140	5140	0
573	20250516	110100	58444700	5140	5140	5140	5140	0
574	20250516	110000	58444700	5140	5140	5140	5140	0
575	20250516	105900	58444700	5140	5140	5140	5140	0
576	20250516	105800	58444700	5140	5140	5140	5140	0
577	20250516	105700	58444700	5140	5140	5140	5140	0
578	20250516	105600	58444700	5140	5100	5140	5100	731
579	20250516	105500	54693080	5100	5100	5100	5100	0
580	20250516	105400	54693080	5100	5100	5100	5100	0
581	20250516	105300	54693080	5100	5100	5100	5100	214
582	20250516	105200	53601680	5100	5100	5100	5100	0
583	20250516	105100	53601680	5100	5100	5100	5100	0
584	20250516	105000	53601680	5100	5100	5100	5100	80
585	20250516	104900	53193680	5140	5140	5140	5140	0
586	20250516	104800	53193680	5140	5140	5140	5140	0
587	20250516	104700	53193680	5140	5140	5140	5140	0
588	20250516	104600	53193680	5140	5140	5140	5140	0
589	20250516	104500	53193680	5140	5140	5140	5140	0
590	20250516	104400	53193680	5140	5140	5140	5140	0
591	20250516	104300	53193680	5140	5140	5140	5140	0
592	20250516	104200	53193680	5140	5140	5140	5140	0
593	20250516	104100	53193680	5140	5140	5140	5140	0
594	20250516	104000	53193680	5140	5140	5140	5140	0
595	20250516	103900	53193680	5140	5140	5140	5140	0
596	20250516	103800	53193680	5140	5140	5140	5140	0
597	20250516	103700	53193680	5140	5140	5140	5140	0
598	20250516	103600	53193680	5140	5140	5140	5140	0
599	20250516	103500	53193680	5140	5140	5140	5140	0
600	20250516	103400	53193680	5140	5140	5140	5140	0
601	20250516	103300	53193680	5140	5140	5140	5140	0
602	20250516	103200	53193680	5140	5140	5140	5140	0
603	20250516	103100	53193680	5140	5140	5140	5140	0
604	20250516	103000	53193680	5140	5140	5140	5140	0
605	20250516	102900	53193680	5140	5140	5140	5140	0
606	20250516	102800	53193680	5140	5140	5140	5140	48
607	20250516	102700	52946960	5140	5140	5140	5140	0
608	20250516	102600	52946960	5140	5140	5140	5140	0
609	20250516	102500	52946960	5140	5140	5140	5140	0
610	20250516	102400	52946960	5140	5140	5140	5140	48
611	20250516	102300	52700240	5090	5110	5110	5090	690
612	20250516	102200	49180280	5140	5140	5140	5140	0
613	20250516	102100	49180280	5140	5140	5140	5140	53
614	20250516	102000	48907860	5140	5140	5140	5140	0
615	20250516	101900	48907860	5140	5140	5140	5140	0
616	20250516	101800	48907860	5140	5140	5140	5120	307
617	20250516	101700	47335880	5140	5140	5140	5140	0
618	20250516	101600	47335880	5140	5140	5140	5140	5
619	20250516	101500	47310180	5120	5120	5120	5120	1
620	20250516	101400	47305060	5140	5140	5140	5120	6
621	20250516	101300	47274240	5140	5140	5140	5140	0
622	20250516	101200	47274240	5140	5140	5140	5140	0
623	20250516	101100	47274240	5140	5140	5140	5140	6
624	20250516	101000	47243400	5140	5140	5140	5140	0
625	20250516	100900	47243400	5140	5140	5140	5140	0
626	20250516	100800	47243400	5140	5140	5140	5140	0
627	20250516	100700	47243400	5140	5110	5140	5110	255
628	20250516	100600	45940200	5110	5110	5110	5110	76
629	20250516	100500	45551840	5110	5110	5110	5110	224
630	20250516	100400	44407200	5140	5140	5140	5140	0
631	20250516	100300	44407200	5140	5140	5140	5140	75
632	20250516	100200	44021700	5140	5140	5140	5140	0
633	20250516	100100	44021700	5140	5140	5140	5140	5
634	20250516	100000	43996000	5140	5140	5140	5140	0
635	20250516	095900	43996000	5140	5140	5140	5140	72
636	20250516	095800	43625920	5140	5140	5140	5140	0
637	20250516	095700	43625920	5140	5140	5140	5140	1
638	20250516	095600	43620780	5140	5130	5140	5130	73
639	20250516	095500	43245720	5140	5140	5140	5140	0
640	20250516	095400	43245720	5140	5140	5140	5140	0
641	20250516	095300	43245720	5140	5140	5140	5140	0
642	20250516	095200	43245720	5140	5100	5140	5100	100
643	20250516	095100	42732810	5100	5100	5100	5100	0
644	20250516	095000	42732810	5100	5100	5100	5100	0
645	20250516	094900	42732810	5100	5100	5100	5100	0
646	20250516	094800	42732810	5100	5100	5100	5100	0
647	20250516	094700	42732810	5100	5130	5130	5100	272
648	20250516	094600	41345580	5140	5140	5140	5140	1
649	20250516	094500	41340440	5140	5110	5140	5100	296
650	20250516	094400	39828980	5140	5140	5140	5140	76
651	20250516	094300	39438340	5140	5140	5140	5140	0
652	20250516	094200	39438340	5140	5100	5140	5100	70
653	20250516	094100	39080800	5150	5130	5150	5130	800
654	20250516	094000	34968870	5130	5130	5130	5130	73
655	20250516	093900	34594380	5130	5130	5130	5130	0
656	20250516	093800	34594380	5130	5130	5130	5130	0
657	20250516	093700	34594380	5130	5120	5130	5120	73
658	20250516	093600	34220400	5120	5120	5120	5120	0
659	20250516	093500	34220400	5120	5120	5120	5120	0
660	20250516	093400	34220400	5120	5120	5120	5120	0
661	20250516	093300	34220400	5120	5110	5120	5110	75
662	20250516	093200	33836820	5110	5110	5110	5110	0
663	20250516	093100	33836820	5110	5110	5110	5110	0
664	20250516	093000	33836820	5110	5100	5120	5070	98
665	20250516	092900	33336720	5100	5100	5100	5100	0
666	20250516	092800	33336720	5100	5100	5100	5100	0
667	20250516	092700	33336720	5100	5100	5100	5100	0
668	20250516	092600	33336720	5100	5100	5100	5100	0
669	20250516	092500	33336720	5100	5100	5100	5100	0
670	20250516	092400	33336720	5100	5100	5100	5100	0
671	20250516	092300	33336720	5100	5090	5120	5090	112
672	20250516	092200	32765140	5090	5090	5090	5090	0
673	20250516	092100	32765140	5090	5090	5090	5090	1
674	20250516	092000	32760050	5060	5060	5060	5060	3
675	20250516	091900	32744870	5060	5060	5060	5060	68
676	20250516	091800	32400790	5060	5050	5060	5050	18
677	20250516	091700	32309880	5030	5030	5030	5030	31
678	20250516	091600	32153950	5030	5030	5030	5030	0
679	20250516	091500	32153950	5030	5030	5030	5030	0
680	20250516	091400	32153950	5030	5030	5030	5030	300
681	20250516	091300	30644950	5030	5030	5030	5030	532
682	20250516	091200	27968990	5030	5030	5030	5030	508
683	20250516	091100	25413750	5030	5030	5030	5020	1518
684	20250516	091000	17778390	5030	5050	5050	5030	500
685	20250516	090900	15261220	5060	5070	5070	5060	654
686	20250516	090800	11951560	5130	5120	5130	5120	128
687	20250516	090700	11295560	5130	5130	5130	5130	0
688	20250516	090600	11295560	5130	5130	5130	5130	59
689	20250516	090500	10992890	5070	5150	5150	5070	40
690	20250516	090400	10788490	5060	5110	5110	5060	566
691	20250516	090300	7911230	5110	5110	5110	5110	81
692	20250516	090200	7497320	5110	5120	5120	5100	112
693	20250516	090100	6924480	5110	5110	5110	5110	100
694	20250516	090000	6413480	5110	5290	5290	5100	1218