KissMeData/051380/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	191700	57633520	2470	2470	2470	2470	460
3	20250513	191600	57633520	2470	2470	2470	2470	0
4	20250513	191500	57633520	2470	2470	2470	2470	0
5	20250513	191400	57633520	2470	2470	2470	2470	0
6	20250513	191300	57633520	2470	2470	2470	2470	0
7	20250513	191200	57633520	2470	2470	2470	2470	0
8	20250513	191100	57633520	2470	2470	2470	2470	0
9	20250513	191000	57633520	2470	2470	2470	2470	0
10	20250513	190900	57633520	2470	2470	2470	2470	0
11	20250513	190800	57633520	2470	2470	2470	2470	0
12	20250513	190700	57633520	2470	2470	2470	2470	0
13	20250513	190600	57633520	2470	2470	2470	2470	0
14	20250513	190500	57633520	2470	2470	2470	2470	0
15	20250513	190400	57633520	2470	2470	2470	2470	0
16	20250513	190300	57633520	2470	2470	2470	2470	0
17	20250513	190200	57633520	2470	2470	2470	2470	0
18	20250513	190100	57633520	2470	2470	2470	2470	0
19	20250513	190000	57633520	2470	2470	2470	2470	0
20	20250513	185900	57633520	2470	2470	2470	2470	0
21	20250513	185800	57633520	2470	2470	2470	2470	0
22	20250513	185700	57633520	2470	2470	2470	2470	0
23	20250513	185600	57633520	2470	2470	2470	2470	0
24	20250513	185500	57633520	2470	2470	2470	2470	0
25	20250513	185400	57633520	2470	2470	2470	2470	0
26	20250513	185300	57633520	2470	2470	2470	2470	0
27	20250513	185200	57633520	2470	2470	2470	2470	0
28	20250513	185100	57633520	2470	2470	2470	2470	0
29	20250513	185000	57633520	2470	2470	2470	2470	0
30	20250513	184900	57633520	2470	2470	2470	2470	0
31	20250513	184800	57633520	2470	2470	2470	2470	0
32	20250513	184700	57633520	2470	2470	2470	2470	460
33	20250513	184600	57633520	2470	2470	2470	2470	0
34	20250513	184500	57633520	2470	2470	2470	2470	0
35	20250513	184400	57633520	2470	2470	2470	2470	0
36	20250513	184300	57633520	2470	2470	2470	2470	0
37	20250513	184200	57633520	2470	2470	2470	2470	0
38	20250513	184100	57633520	2470	2470	2470	2470	0
39	20250513	184000	57633520	2470	2470	2470	2470	0
40	20250513	183900	57633520	2470	2470	2470	2470	0
41	20250513	183800	57633520	2470	2470	2470	2470	0
42	20250513	183700	57633520	2470	2470	2470	2470	0
43	20250513	183600	57633520	2470	2470	2470	2470	0
44	20250513	183500	57633520	2470	2470	2470	2470	0
45	20250513	183400	57633520	2470	2470	2470	2470	0
46	20250513	183300	57633520	2470	2470	2470	2470	0
47	20250513	183200	57633520	2470	2470	2470	2470	0
48	20250513	183100	57633520	2470	2470	2470	2470	0
49	20250513	183000	57633520	2470	2470	2470	2470	0
50	20250513	182900	57633520	2470	2470	2470	2470	0
51	20250513	182800	57633520	2470	2470	2470	2470	0
52	20250513	182700	57633520	2470	2470	2470	2470	0
53	20250513	182600	57633520	2470	2470	2470	2470	0
54	20250513	182500	57633520	2470	2470	2470	2470	0
55	20250513	182400	57633520	2470	2470	2470	2470	0
56	20250513	182300	57633520	2470	2470	2470	2470	0
57	20250513	182200	57633520	2470	2470	2470	2470	0
58	20250513	182100	57633520	2470	2470	2470	2470	0
59	20250513	182000	57633520	2470	2470	2470	2470	0
60	20250513	181900	57633520	2470	2470	2470	2470	0
61	20250513	181800	57633520	2470	2470	2470	2470	0
62	20250513	181700	57633520	2470	2470	2470	2470	460
63	20250513	181600	57633520	2470	2470	2470	2470	0
64	20250513	181500	57633520	2470	2470	2470	2470	0
65	20250513	181400	57633520	2470	2470	2470	2470	0
66	20250513	181300	57633520	2470	2470	2470	2470	0
67	20250513	181200	57633520	2470	2470	2470	2470	0
68	20250513	181100	57633520	2470	2470	2470	2470	0
69	20250513	181000	57633520	2470	2470	2470	2470	0
70	20250513	180900	57633520	2470	2470	2470	2470	0
71	20250513	180800	57633520	2470	2470	2470	2470	0
72	20250513	180700	57633520	2470	2470	2470	2470	0
73	20250513	180600	57633520	2470	2470	2470	2470	0
74	20250513	180500	57633520	2470	2470	2470	2470	0
75	20250513	180400	57633520	2470	2470	2470	2470	0
76	20250513	180300	57633520	2470	2470	2470	2470	0
77	20250513	180200	57633520	2470	2470	2470	2470	0
78	20250513	180100	57633520	2470	2470	2470	2470	0
79	20250513	180000	57633520	2470	2470	2470	2470	0
80	20250513	175900	57633520	2470	2470	2470	2470	0
81	20250513	175800	57633520	2470	2470	2470	2470	0
82	20250513	175700	57633520	2470	2470	2470	2470	0
83	20250513	175600	57633520	2470	2470	2470	2470	0
84	20250513	175500	57633520	2470	2470	2470	2470	0
85	20250513	175400	57633520	2470	2470	2470	2470	0
86	20250513	175300	57633520	2470	2470	2470	2470	0
87	20250513	175200	57633520	2470	2470	2470	2470	0
88	20250513	175100	57633520	2470	2470	2470	2470	0
89	20250513	175000	57633520	2470	2470	2470	2470	0
90	20250513	174900	57633520	2470	2470	2470	2470	0
91	20250513	174800	57633520	2470	2470	2470	2470	0
92	20250513	174700	57633520	2470	2470	2470	2470	460
93	20250513	174600	57633520	2470	2470	2470	2470	0
94	20250513	174500	57633520	2470	2470	2470	2470	0
95	20250513	174400	57633520	2470	2470	2470	2470	0
96	20250513	174300	57633520	2470	2470	2470	2470	0
97	20250513	174200	57633520	2470	2470	2470	2470	0
98	20250513	174100	57633520	2470	2470	2470	2470	0
99	20250513	174000	57633520	2470	2470	2470	2470	0
100	20250513	173900	57633520	2470	2470	2470	2470	0
101	20250513	173800	57633520	2470	2470	2470	2470	0
102	20250513	173700	57633520	2470	2470	2470	2470	0
103	20250513	173600	57633520	2470	2470	2470	2470	0
104	20250513	173500	57633520	2470	2470	2470	2470	0
105	20250513	173400	57633520	2470	2470	2470	2470	0
106	20250513	173300	57633520	2470	2470	2470	2470	0
107	20250513	173200	57633520	2470	2470	2470	2470	0
108	20250513	173100	57633520	2470	2470	2470	2470	0
109	20250513	173000	57633520	2470	2470	2470	2470	0
110	20250513	172900	57633520	2470	2470	2470	2470	0
111	20250513	172800	57633520	2470	2470	2470	2470	0
112	20250513	172700	57633520	2470	2470	2470	2470	0
113	20250513	172600	57633520	2470	2470	2470	2470	0
114	20250513	172500	57633520	2470	2470	2470	2470	0
115	20250513	172400	57633520	2470	2470	2470	2470	0
116	20250513	172300	57633520	2470	2470	2470	2470	0
117	20250513	172200	57633520	2470	2470	2470	2470	0
118	20250513	172100	57633520	2470	2470	2470	2470	0
119	20250513	172000	57633520	2470	2470	2470	2470	0
120	20250513	171900	57633520	2470	2470	2470	2470	0
121	20250513	171800	57633520	2470	2470	2470	2470	0
122	20250513	171700	57633520	2470	2470	2470	2470	460
123	20250513	171600	57633520	2470	2470	2470	2470	0
124	20250513	171500	57633520	2470	2470	2470	2470	0
125	20250513	171400	57633520	2470	2470	2470	2470	0
126	20250513	171300	57633520	2470	2470	2470	2470	0
127	20250513	171200	57633520	2470	2470	2470	2470	0
128	20250513	171100	57633520	2470	2470	2470	2470	0
129	20250513	171000	57633520	2470	2470	2470	2470	0
130	20250513	170900	57633520	2470	2470	2470	2470	0
131	20250513	170800	57633520	2470	2470	2470	2470	0
132	20250513	170700	57633520	2470	2470	2470	2470	0
133	20250513	170600	57633520	2470	2470	2470	2470	0
134	20250513	170500	57633520	2470	2470	2470	2470	0
135	20250513	170400	57633520	2470	2470	2470	2470	0
136	20250513	170300	57633520	2470	2470	2470	2470	0
137	20250513	170200	57633520	2470	2470	2470	2470	0
138	20250513	170100	57633520	2470	2470	2470	2470	0
139	20250513	170000	57633520	2470	2470	2470	2470	0
140	20250513	165900	57633520	2470	2470	2470	2470	0
141	20250513	165800	57633520	2470	2470	2470	2470	0
142	20250513	165700	57633520	2470	2470	2470	2470	0
143	20250513	165600	57633520	2470	2470	2470	2470	0
144	20250513	165500	57633520	2470	2470	2470	2470	0
145	20250513	165400	57633520	2470	2470	2470	2470	0
146	20250513	165300	57633520	2470	2470	2470	2470	0
147	20250513	165200	57633520	2470	2470	2470	2470	0
148	20250513	165100	57633520	2470	2470	2470	2470	0
149	20250513	165000	57633520	2470	2470	2470	2470	0
150	20250513	164900	57633520	2470	2470	2470	2470	0
151	20250513	164800	57633520	2470	2470	2470	2470	0
152	20250513	164700	57633520	2470	2470	2470	2470	460
153	20250513	164600	57633520	2470	2470	2470	2470	0
154	20250513	164500	57633520	2470	2470	2470	2470	0
155	20250513	164400	57633520	2470	2470	2470	2470	0
156	20250513	164300	57633520	2470	2470	2470	2470	0
157	20250513	164200	57633520	2470	2470	2470	2470	0
158	20250513	164100	57633520	2470	2470	2470	2470	0
159	20250513	164000	57633520	2470	2470	2470	2470	0
160	20250513	163900	57633520	2470	2470	2470	2470	0
161	20250513	163800	57633520	2470	2470	2470	2470	0
162	20250513	163700	57633520	2470	2470	2470	2470	0
163	20250513	163600	57633520	2470	2470	2470	2470	0
164	20250513	163500	57633520	2470	2470	2470	2470	0
165	20250513	163400	57633520	2470	2470	2470	2470	0
166	20250513	163300	57633520	2470	2470	2470	2470	0
167	20250513	163200	57633520	2470	2470	2470	2470	0
168	20250513	163100	57633520	2470	2470	2470	2470	0
169	20250513	163000	57633520	2470	2470	2470	2470	0
170	20250513	162900	57633520	2470	2470	2470	2470	0
171	20250513	162800	57633520	2470	2470	2470	2470	0
172	20250513	162700	57633520	2470	2470	2470	2470	0
173	20250513	162600	57633520	2470	2470	2470	2470	0
174	20250513	162500	57633520	2470	2470	2470	2470	0
175	20250513	162400	57633520	2470	2470	2470	2470	0
176	20250513	162300	57633520	2470	2470	2470	2470	0
177	20250513	162200	57633520	2470	2470	2470	2470	0
178	20250513	162100	57633520	2470	2470	2470	2470	0
179	20250513	162000	57633520	2470	2470	2470	2470	0
180	20250513	161900	57633520	2470	2470	2470	2470	0
181	20250513	161800	57633520	2470	2470	2470	2470	0
182	20250513	161700	57633520	2470	2470	2470	2470	460
183	20250513	161600	57633520	2470	2470	2470	2470	0
184	20250513	161500	57633520	2470	2470	2470	2470	0
185	20250513	161400	57633520	2470	2470	2470	2470	0
186	20250513	161300	57633520	2470	2470	2470	2470	0
187	20250513	161200	57633520	2470	2470	2470	2470	0
188	20250513	161100	57633520	2470	2470	2470	2470	0
189	20250513	161000	57633520	2470	2470	2470	2470	0
190	20250513	160900	57633520	2470	2470	2470	2470	0
191	20250513	160800	57633520	2470	2470	2470	2470	0
192	20250513	160700	57633520	2470	2470	2470	2470	0
193	20250513	160600	57633520	2470	2470	2470	2470	0
194	20250513	160500	57633520	2470	2470	2470	2470	0
195	20250513	160400	57633520	2470	2470	2470	2470	0
196	20250513	160300	57633520	2470	2470	2470	2470	0
197	20250513	160200	57633520	2470	2470	2470	2470	0
198	20250513	160100	57633520	2470	2470	2470	2470	0
199	20250513	160000	57633520	2470	2470	2470	2470	0
200	20250513	155900	57633520	2470	2470	2470	2470	0
201	20250513	155800	57633520	2470	2470	2470	2470	0
202	20250513	155700	57633520	2470	2470	2470	2470	0
203	20250513	155600	57633520	2470	2470	2470	2470	0
204	20250513	155500	57633520	2470	2470	2470	2470	0
205	20250513	155400	57633520	2470	2470	2470	2470	0
206	20250513	155300	57633520	2470	2470	2470	2470	0
207	20250513	155200	57633520	2470	2470	2470	2470	0
208	20250513	155100	57633520	2470	2470	2470	2470	0
209	20250513	155000	57633520	2470	2470	2470	2470	0
210	20250513	154900	57633520	2470	2470	2470	2470	0
211	20250513	154800	57633520	2470	2470	2470	2470	0
212	20250513	154700	57633520	2470	2470	2470	2470	460
213	20250513	154600	57633520	2470	2470	2470	2470	0
214	20250513	154500	57633520	2470	2470	2470	2470	0
215	20250513	154400	57633520	2470	2470	2470	2470	0
216	20250513	154300	57633520	2470	2470	2470	2470	0
217	20250513	154200	57633520	2470	2470	2470	2470	0
218	20250513	154100	57633520	2470	2470	2470	2470	0
219	20250513	154000	57633520	2470	2470	2470	2470	0
220	20250513	153900	57633520	2470	2470	2470	2470	0
221	20250513	153800	57633520	2470	2470	2470	2470	0
222	20250513	153700	57633520	2470	2470	2470	2470	0
223	20250513	153600	57633520	2470	2470	2470	2470	0
224	20250513	153500	57633520	2470	2470	2470	2470	0
225	20250513	153400	57633520	2470	2470	2470	2470	0
226	20250513	153300	57633520	2470	2470	2470	2470	0
227	20250513	153200	57633520	2470	2470	2470	2470	0
228	20250513	153100	57633520	2470	2470	2470	2470	0
229	20250513	153000	57633520	2470	2470	2470	2470	460
230	20250513	152900	56497320	2460	2460	2460	2460	0
231	20250513	152800	56497320	2460	2460	2460	2460	0
232	20250513	152700	56497320	2460	2460	2460	2460	0
233	20250513	152600	56497320	2460	2460	2460	2460	0
234	20250513	152500	56497320	2460	2460	2460	2460	0
235	20250513	152400	56497320	2460	2460	2460	2460	0
236	20250513	152300	56497320	2460	2460	2460	2460	0
237	20250513	152200	56497320	2460	2460	2460	2460	0
238	20250513	152100	56497320	2460	2460	2460	2460	0
239	20250513	152000	56497320	2460	2460	2460	2460	0
240	20250513	151900	56497320	2460	2465	2465	2460	58
241	20250513	151800	56354630	2475	2475	2475	2475	5
242	20250513	151700	56342255	2470	2470	2470	2470	0
243	20250513	151600	56342255	2470	2470	2470	2470	0
244	20250513	151500	56342255	2470	2470	2470	2470	202
245	20250513	151400	55843315	2470	2470	2470	2470	517
246	20250513	151300	54566325	2470	2470	2470	2470	17
247	20250513	151200	54524335	2470	2470	2470	2470	264
248	20250513	151100	53872255	2465	2465	2465	2465	2
249	20250513	151000	53867325	2470	2470	2470	2470	0
250	20250513	150900	53867325	2470	2470	2470	2470	0
251	20250513	150800	53867325	2470	2470	2470	2470	0
252	20250513	150700	53867325	2470	2470	2470	2470	0
253	20250513	150600	53867325	2470	2470	2470	2470	5
254	20250513	150500	53854975	2470	2470	2470	2470	0
255	20250513	150400	53854975	2470	2470	2470	2470	0
256	20250513	150300	53854975	2470	2470	2470	2470	2
257	20250513	150200	53850035	2470	2470	2470	2470	0
258	20250513	150100	53850035	2470	2470	2470	2470	0
259	20250513	150000	53850035	2470	2470	2470	2470	10
260	20250513	145900	53825335	2470	2470	2470	2470	160
261	20250513	145800	53430135	2470	2470	2470	2470	0
262	20250513	145700	53430135	2470	2465	2470	2465	6
263	20250513	145600	53415320	2460	2460	2460	2460	0
264	20250513	145500	53415320	2460	2460	2460	2460	0
265	20250513	145400	53415320	2460	2460	2460	2460	0
266	20250513	145300	53415320	2460	2460	2460	2460	0
267	20250513	145200	53415320	2460	2460	2460	2460	0
268	20250513	145100	53415320	2460	2460	2460	2460	337
269	20250513	145000	52586300	2460	2460	2460	2460	20
270	20250513	144900	52537100	2460	2460	2460	2460	0
271	20250513	144800	52537100	2460	2460	2460	2460	0
272	20250513	144700	52537100	2460	2460	2460	2460	0
273	20250513	144600	52537100	2460	2460	2460	2460	0
274	20250513	144500	52537100	2460	2460	2460	2460	0
275	20250513	144400	52537100	2460	2460	2460	2460	0
276	20250513	144300	52537100	2460	2460	2460	2460	617
277	20250513	144200	51019280	2460	2460	2460	2460	0
278	20250513	144100	51019280	2460	2460	2460	2460	857
279	20250513	144000	48911060	2460	2460	2460	2460	0
280	20250513	143900	48911060	2460	2460	2460	2460	1
281	20250513	143800	48908600	2465	2465	2465	2465	0
282	20250513	143700	48908600	2465	2465	2465	2465	0
283	20250513	143600	48908600	2465	2465	2465	2465	7
284	20250513	143500	48891345	2470	2470	2470	2470	0
285	20250513	143400	48891345	2470	2470	2470	2470	0
286	20250513	143300	48891345	2470	2470	2470	2470	0
287	20250513	143200	48891345	2470	2470	2470	2470	1
288	20250513	143100	48888875	2465	2465	2465	2465	1000
289	20250513	143000	46423875	2470	2470	2470	2470	0
290	20250513	142900	46423875	2470	2470	2470	2470	0
291	20250513	142800	46423875	2470	2470	2470	2470	0
292	20250513	142700	46423875	2470	2470	2470	2470	80
293	20250513	142600	46226275	2465	2465	2465	2465	0
294	20250513	142500	46226275	2465	2465	2465	2465	0
295	20250513	142400	46226275	2465	2465	2465	2465	200
296	20250513	142300	45733275	2465	2465	2465	2465	0
297	20250513	142200	45733275	2465	2465	2465	2465	425
298	20250513	142100	44685650	2465	2465	2465	2465	0
299	20250513	142000	44685650	2465	2470	2470	2465	293
300	20250513	141900	43962580	2470	2470	2470	2470	0
301	20250513	141800	43962580	2470	2470	2470	2470	0
302	20250513	141700	43962580	2470	2470	2470	2470	0
303	20250513	141600	43962580	2470	2470	2470	2470	0
304	20250513	141500	43962580	2470	2470	2470	2470	0
305	20250513	141400	43962580	2470	2470	2470	2470	0
306	20250513	141300	43962580	2470	2470	2470	2470	0
307	20250513	141200	43962580	2470	2470	2470	2470	63
308	20250513	141100	43806970	2475	2475	2475	2475	0
309	20250513	141000	43806970	2475	2475	2475	2475	0
310	20250513	140900	43806970	2475	2475	2475	2475	0
311	20250513	140800	43806970	2475	2475	2475	2475	0
312	20250513	140700	43806970	2475	2475	2475	2475	0
313	20250513	140600	43806970	2475	2475	2475	2475	0
314	20250513	140500	43806970	2475	2475	2475	2475	0
315	20250513	140400	43806970	2475	2475	2475	2475	0
316	20250513	140300	43806970	2475	2475	2475	2475	0
317	20250513	140200	43806970	2475	2475	2475	2475	0
318	20250513	140100	43806970	2475	2475	2475	2475	0
319	20250513	140000	43806970	2475	2475	2475	2475	0
320	20250513	135900	43806970	2475	2475	2475	2475	0
321	20250513	135800	43806970	2475	2475	2475	2475	0
322	20250513	135700	43806970	2475	2475	2475	2475	0
323	20250513	135600	43806970	2475	2475	2475	2475	0
324	20250513	135500	43806970	2475	2475	2475	2475	0
325	20250513	135400	43806970	2475	2475	2475	2475	0
326	20250513	135300	43806970	2475	2475	2475	2475	0
327	20250513	135200	43806970	2475	2475	2475	2475	1
328	20250513	135100	43804495	2470	2470	2470	2470	0
329	20250513	135000	43804495	2470	2470	2470	2470	0
330	20250513	134900	43804495	2470	2470	2470	2470	0
331	20250513	134800	43804495	2470	2470	2470	2470	0
332	20250513	134700	43804495	2470	2470	2470	2470	0
333	20250513	134600	43804495	2470	2470	2470	2470	0
334	20250513	134500	43804495	2470	2470	2470	2470	0
335	20250513	134400	43804495	2470	2470	2470	2470	0
336	20250513	134300	43804495	2470	2470	2470	2470	0
337	20250513	134200	43804495	2470	2470	2470	2470	1802
338	20250513	134100	39353555	2475	2475	2475	2475	0
339	20250513	134000	39353555	2475	2475	2475	2475	0
340	20250513	133900	39353555	2475	2475	2475	2475	0
341	20250513	133800	39353555	2475	2475	2475	2475	1
342	20250513	133700	39351080	2475	2475	2475	2475	0
343	20250513	133600	39351080	2475	2475	2475	2475	0
344	20250513	133500	39351080	2475	2475	2475	2475	100
345	20250513	133400	39103580	2475	2475	2475	2475	0
346	20250513	133300	39103580	2475	2475	2475	2475	0
347	20250513	133200	39103580	2475	2475	2475	2475	0
348	20250513	133100	39103580	2475	2475	2475	2475	0
349	20250513	133000	39103580	2475	2475	2475	2475	0
350	20250513	132900	39103580	2475	2475	2475	2475	0
351	20250513	132800	39103580	2475	2475	2475	2475	0
352	20250513	132700	39103580	2475	2475	2475	2475	0
353	20250513	132600	39103580	2475	2475	2475	2475	1
354	20250513	132500	39101105	2475	2475	2475	2475	0
355	20250513	132400	39101105	2475	2475	2475	2475	0
356	20250513	132300	39101105	2475	2475	2475	2475	0
357	20250513	132200	39101105	2475	2475	2475	2475	0
358	20250513	132100	39101105	2475	2475	2475	2475	0
359	20250513	132000	39101105	2475	2475	2475	2475	5
360	20250513	131900	39088730	2475	2475	2475	2475	0
361	20250513	131800	39088730	2475	2475	2475	2475	1
362	20250513	131700	39086255	2475	2475	2475	2475	0
363	20250513	131600	39086255	2475	2475	2475	2475	0
364	20250513	131500	39086255	2475	2475	2475	2475	200
365	20250513	131400	38591255	2475	2475	2475	2475	0
366	20250513	131300	38591255	2475	2475	2475	2475	0
367	20250513	131200	38591255	2475	2475	2475	2475	0
368	20250513	131100	38591255	2475	2475	2475	2475	200
369	20250513	131000	38096255	2485	2485	2485	2485	6
370	20250513	130900	38081345	2475	2475	2485	2475	302
371	20250513	130800	37333885	2475	2475	2475	2475	2
372	20250513	130700	37328935	2490	2490	2490	2490	0
373	20250513	130600	37328935	2490	2490	2490	2490	0
374	20250513	130500	37328935	2490	2490	2490	2490	0
375	20250513	130400	37328935	2490	2490	2490	2490	0
376	20250513	130300	37328935	2490	2490	2490	2490	0
377	20250513	130200	37328935	2490	2490	2490	2490	0
378	20250513	130100	37328935	2490	2490	2490	2490	0
379	20250513	130000	37328935	2490	2490	2490	2490	0
380	20250513	125900	37328935	2490	2490	2490	2490	5
381	20250513	125800	37316485	2485	2485	2485	2485	0
382	20250513	125700	37316485	2485	2485	2485	2485	2
383	20250513	125600	37311515	2490	2490	2490	2490	0
384	20250513	125500	37311515	2490	2490	2490	2490	0
385	20250513	125400	37311515	2490	2490	2490	2490	0
386	20250513	125300	37311515	2490	2485	2490	2485	406
387	20250513	125200	36300625	2490	2490	2490	2490	0
388	20250513	125100	36300625	2490	2490	2490	2490	0
389	20250513	125000	36300625	2490	2490	2490	2490	0
390	20250513	124900	36300625	2490	2490	2490	2490	0
391	20250513	124800	36300625	2490	2490	2490	2490	0
392	20250513	124700	36300625	2490	2490	2490	2490	0
393	20250513	124600	36300625	2490	2490	2490	2490	0
394	20250513	124500	36300625	2490	2490	2490	2490	0
395	20250513	124400	36300625	2490	2490	2490	2490	0
396	20250513	124300	36300625	2490	2490	2490	2490	0
397	20250513	124200	36300625	2490	2490	2490	2490	0
398	20250513	124100	36300625	2490	2490	2490	2490	0
399	20250513	124000	36300625	2490	2490	2490	2490	0
400	20250513	123900	36300625	2490	2490	2490	2490	0
401	20250513	123800	36300625	2490	2490	2490	2490	0
402	20250513	123700	36300625	2490	2490	2490	2490	0
403	20250513	123600	36300625	2490	2490	2490	2490	0
404	20250513	123500	36300625	2490	2490	2490	2490	0
405	20250513	123400	36300625	2490	2490	2490	2490	0
406	20250513	123300	36300625	2490	2490	2490	2490	0
407	20250513	123200	36300625	2490	2490	2490	2490	0
408	20250513	123100	36300625	2490	2490	2490	2490	0
409	20250513	123000	36300625	2490	2490	2490	2490	0
410	20250513	122900	36300625	2490	2490	2490	2490	0
411	20250513	122800	36300625	2490	2490	2490	2490	0
412	20250513	122700	36300625	2490	2490	2490	2490	0
413	20250513	122600	36300625	2490	2490	2490	2490	0
414	20250513	122500	36300625	2490	2490	2490	2490	0
415	20250513	122400	36300625	2490	2490	2490	2490	0
416	20250513	122300	36300625	2490	2490	2490	2490	0
417	20250513	122200	36300625	2490	2490	2490	2490	0
418	20250513	122100	36300625	2490	2490	2490	2490	0
419	20250513	122000	36300625	2490	2480	2490	2480	880
420	20250513	121900	34114615	2470	2470	2470	2470	52
421	20250513	121800	33986175	2480	2480	2480	2480	0
422	20250513	121700	33986175	2480	2480	2480	2480	0
423	20250513	121600	33986175	2480	2480	2480	2480	0
424	20250513	121500	33986175	2480	2480	2480	2480	0
425	20250513	121400	33986175	2480	2480	2480	2480	0
426	20250513	121300	33986175	2480	2480	2480	2480	0
427	20250513	121200	33986175	2480	2480	2480	2480	0
428	20250513	121100	33986175	2480	2480	2480	2480	0
429	20250513	121000	33986175	2480	2480	2480	2480	0
430	20250513	120900	33986175	2480	2480	2480	2480	0
431	20250513	120800	33986175	2480	2480	2480	2480	0
432	20250513	120700	33986175	2480	2480	2480	2480	0
433	20250513	120600	33986175	2480	2480	2480	2480	0
434	20250513	120500	33986175	2480	2480	2480	2480	0
435	20250513	120400	33986175	2480	2480	2480	2480	5
436	20250513	120300	33973775	2470	2470	2470	2470	0
437	20250513	120200	33973775	2470	2470	2470	2470	0
438	20250513	120100	33973775	2470	2470	2470	2470	811
439	20250513	120000	31970605	2470	2470	2470	2470	0
440	20250513	115900	31970605	2470	2470	2470	2470	0
441	20250513	115800	31970605	2470	2470	2470	2470	0
442	20250513	115700	31970605	2470	2470	2470	2470	0
443	20250513	115600	31970605	2470	2470	2470	2470	0
444	20250513	115500	31970605	2470	2470	2470	2470	1
445	20250513	115400	31968135	2480	2480	2480	2480	0
446	20250513	115300	31968135	2480	2480	2480	2480	289
447	20250513	115200	31251415	2480	2480	2480	2480	0
448	20250513	115100	31251415	2480	2480	2480	2480	0
449	20250513	115000	31251415	2480	2480	2480	2480	0
450	20250513	114900	31251415	2480	2480	2480	2480	0
451	20250513	114800	31251415	2480	2480	2480	2480	0
452	20250513	114700	31251415	2480	2480	2480	2480	0
453	20250513	114600	31251415	2480	2480	2480	2480	221
454	20250513	114500	30703335	2480	2480	2480	2480	0
455	20250513	114400	30703335	2480	2480	2480	2480	0
456	20250513	114300	30703335	2480	2480	2480	2480	0
457	20250513	114200	30703335	2480	2480	2480	2480	0
458	20250513	114100	30703335	2480	2480	2480	2480	0
459	20250513	114000	30703335	2480	2480	2480	2480	0
460	20250513	113900	30703335	2480	2480	2480	2480	0
461	20250513	113800	30703335	2480	2480	2480	2480	0
462	20250513	113700	30703335	2480	2480	2480	2480	0
463	20250513	113600	30703335	2480	2480	2480	2480	1073
464	20250513	113500	28042295	2475	2475	2475	2475	0
465	20250513	113400	28042295	2475	2475	2475	2475	0
466	20250513	113300	28042295	2475	2475	2475	2475	1009
467	20250513	113200	25545020	2480	2480	2480	2480	0
468	20250513	113100	25545020	2480	2480	2480	2480	0
469	20250513	113000	25545020	2480	2480	2480	2480	0
470	20250513	112900	25545020	2480	2480	2480	2480	0
471	20250513	112800	25545020	2480	2480	2480	2480	0
472	20250513	112700	25545020	2480	2480	2480	2480	0
473	20250513	112600	25545020	2480	2480	2480	2480	0
474	20250513	112500	25545020	2480	2480	2480	2480	0
475	20250513	112400	25545020	2480	2480	2480	2480	1
476	20250513	112300	25542540	2480	2480	2480	2480	0
477	20250513	112200	25542540	2480	2480	2480	2480	0
478	20250513	112100	25542540	2480	2480	2480	2480	0
479	20250513	112000	25542540	2480	2480	2480	2480	0
480	20250513	111900	25542540	2480	2480	2480	2480	0
481	20250513	111800	25542540	2480	2480	2480	2480	0
482	20250513	111700	25542540	2480	2480	2480	2480	0
483	20250513	111600	25542540	2480	2480	2480	2480	1
484	20250513	111500	25540060	2475	2475	2475	2475	0
485	20250513	111400	25540060	2475	2475	2475	2475	0
486	20250513	111300	25540060	2475	2475	2475	2475	0
487	20250513	111200	25540060	2475	2475	2475	2475	0
488	20250513	111100	25540060	2475	2475	2475	2475	0
489	20250513	111000	25540060	2475	2475	2475	2475	0
490	20250513	110900	25540060	2475	2475	2475	2475	0
491	20250513	110800	25540060	2475	2475	2475	2475	0
492	20250513	110700	25540060	2475	2475	2475	2475	0
493	20250513	110600	25540060	2475	2475	2475	2475	0
494	20250513	110500	25540060	2475	2475	2475	2475	0
495	20250513	110400	25540060	2475	2475	2475	2475	1
496	20250513	110300	25537585	2480	2480	2480	2480	0
497	20250513	110200	25537585	2480	2480	2480	2480	0
498	20250513	110100	25537585	2480	2480	2480	2480	0
499	20250513	110000	25537585	2480	2480	2480	2480	0
500	20250513	105900	25537585	2480	2480	2480	2480	0
501	20250513	105800	25537585	2480	2480	2480	2480	0
502	20250513	105700	25537585	2480	2480	2480	2480	0
503	20250513	105600	25537585	2480	2480	2480	2480	0
504	20250513	105500	25537585	2480	2480	2480	2480	11
505	20250513	105400	25510305	2485	2485	2485	2485	0
506	20250513	105300	25510305	2485	2485	2485	2485	0
507	20250513	105200	25510305	2485	2485	2485	2485	0
508	20250513	105100	25510305	2485	2485	2485	2485	1
509	20250513	105000	25507820	2480	2480	2480	2480	216
510	20250513	104900	24972140	2480	2480	2480	2480	0
511	20250513	104800	24972140	2480	2480	2480	2480	2
512	20250513	104700	24967180	2480	2480	2480	2480	100
513	20250513	104600	24719180	2475	2475	2475	2475	200
514	20250513	104500	24224180	2475	2475	2475	2475	0
515	20250513	104400	24224180	2475	2475	2475	2475	0
516	20250513	104300	24224180	2475	2475	2475	2475	0
517	20250513	104200	24224180	2475	2475	2475	2475	0
518	20250513	104100	24224180	2475	2475	2475	2475	0
519	20250513	104000	24224180	2475	2475	2475	2475	0
520	20250513	103900	24224180	2475	2475	2475	2475	70
521	20250513	103800	24050930	2475	2475	2475	2475	0
522	20250513	103700	24050930	2475	2475	2475	2475	0
523	20250513	103600	24050930	2475	2475	2475	2475	406
524	20250513	103500	23046080	2485	2485	2485	2485	0
525	20250513	103400	23046080	2485	2485	2485	2485	0
526	20250513	103300	23046080	2485	2485	2485	2485	0
527	20250513	103200	23046080	2485	2485	2485	2485	3
528	20250513	103100	23038625	2485	2485	2485	2485	0
529	20250513	103000	23038625	2485	2485	2485	2485	0
530	20250513	102900	23038625	2485	2485	2485	2485	0
531	20250513	102800	23038625	2485	2485	2485	2485	30
532	20250513	102700	22964075	2475	2475	2475	2475	0
533	20250513	102600	22964075	2475	2475	2475	2475	8
534	20250513	102500	22944275	2475	2475	2475	2475	101
535	20250513	102400	22694300	2485	2485	2485	2485	100
536	20250513	102300	22445800	2485	2480	2485	2480	600
537	20250513	102200	20954810	2480	2480	2480	2480	0
538	20250513	102100	20954810	2480	2480	2480	2480	0
539	20250513	102000	20954810	2480	2480	2480	2480	0
540	20250513	101900	20954810	2480	2480	2480	2480	0
541	20250513	101800	20954810	2480	2480	2480	2480	0
542	20250513	101700	20954810	2480	2480	2480	2480	0
543	20250513	101600	20954810	2480	2480	2480	2480	0
544	20250513	101500	20954810	2480	2480	2480	2480	0
545	20250513	101400	20954810	2480	2480	2480	2480	0
546	20250513	101300	20954810	2480	2480	2480	2480	1
547	20250513	101200	20952330	2485	2475	2485	2475	112
548	20250513	101100	20675120	2485	2485	2485	2485	0
549	20250513	101000	20675120	2485	2485	2485	2485	2
550	20250513	100900	20670150	2470	2470	2470	2470	1
551	20250513	100800	20667680	2485	2485	2485	2485	0
552	20250513	100700	20667680	2485	2485	2485	2485	0
553	20250513	100600	20667680	2485	2485	2485	2485	0
554	20250513	100500	20667680	2485	2485	2485	2485	200
555	20250513	100400	20170680	2485	2485	2485	2485	1
556	20250513	100300	20168195	2475	2475	2475	2475	0
557	20250513	100200	20168195	2475	2475	2475	2475	9
558	20250513	100100	20145920	2490	2490	2490	2490	1
559	20250513	100000	20143430	2490	2490	2490	2490	0
560	20250513	095900	20143430	2490	2490	2490	2490	0
561	20250513	095800	20143430	2490	2490	2490	2490	0
562	20250513	095700	20143430	2490	2475	2490	2475	5
563	20250513	095600	20131040	2490	2490	2490	2490	400
564	20250513	095500	19135040	2490	2485	2490	2485	568
565	20250513	095400	17721335	2475	2475	2475	2475	0
566	20250513	095300	17721335	2475	2475	2475	2475	0
567	20250513	095200	17721335	2475	2475	2475	2475	0
568	20250513	095100	17721335	2475	2475	2475	2475	0
569	20250513	095000	17721335	2475	2475	2475	2475	0
570	20250513	094900	17721335	2475	2475	2475	2475	0
571	20250513	094800	17721335	2475	2485	2490	2475	283
572	20250513	094700	17017695	2485	2485	2485	2485	0
573	20250513	094600	17017695	2485	2485	2485	2485	0
574	20250513	094500	17017695	2485	2485	2485	2485	0
575	20250513	094400	17017695	2485	2485	2485	2485	0
576	20250513	094300	17017695	2485	2485	2485	2485	3
577	20250513	094200	17010240	2480	2480	2480	2480	0
578	20250513	094100	17010240	2480	2480	2480	2480	2904
579	20250513	094000	9808320	2475	2475	2475	2475	0
580	20250513	093900	9808320	2475	2475	2475	2475	0
581	20250513	093800	9808320	2475	2475	2475	2475	0
582	20250513	093700	9808320	2475	2475	2475	2475	0
583	20250513	093600	9808320	2475	2475	2475	2475	0
584	20250513	093500	9808320	2475	2475	2475	2475	0
585	20250513	093400	9808320	2475	2475	2475	2475	1
586	20250513	093300	9805845	2470	2470	2470	2470	0
587	20250513	093200	9805845	2470	2470	2470	2470	100
588	20250513	093100	9558845	2475	2475	2475	2475	0
589	20250513	093000	9558845	2475	2475	2475	2475	0
590	20250513	092900	9558845	2475	2475	2475	2475	0
591	20250513	092800	9558845	2475	2475	2475	2475	0
592	20250513	092700	9558845	2475	2475	2475	2475	0
593	20250513	092600	9558845	2475	2475	2475	2475	0
594	20250513	092500	9558845	2475	2475	2475	2475	0
595	20250513	092400	9558845	2475	2475	2475	2475	0
596	20250513	092300	9558845	2475	2475	2475	2475	0
597	20250513	092200	9558845	2475	2475	2475	2475	0
598	20250513	092100	9558845	2475	2475	2475	2475	194
599	20250513	092000	9078695	2470	2470	2470	2470	0
600	20250513	091900	9078695	2470	2470	2470	2470	0
601	20250513	091800	9078695	2470	2470	2470	2470	0
602	20250513	091700	9078695	2470	2470	2470	2470	102
603	20250513	091600	8826755	2460	2460	2460	2460	32
604	20250513	091500	8748035	2465	2465	2465	2465	0
605	20250513	091400	8748035	2465	2465	2465	2465	0
606	20250513	091300	8748035	2465	2465	2465	2465	0
607	20250513	091200	8748035	2465	2465	2465	2465	0
608	20250513	091100	8748035	2465	2465	2465	2465	428
609	20250513	091000	7693015	2470	2475	2475	2470	166
610	20250513	090900	7282725	2475	2475	2475	2475	0
611	20250513	090800	7282725	2475	2475	2475	2475	0
612	20250513	090700	7282725	2475	2475	2475	2475	0
613	20250513	090600	7282725	2475	2475	2475	2475	1000
614	20250513	090500	4807725	2475	2475	2475	2475	200
615	20250513	090400	4312725	2480	2480	2480	2480	500
616	20250513	090300	3072725	2480	2485	2485	2480	207
617	20250513	090200	2559360	2480	2480	2480	2480	0
618	20250513	090100	2559360	2480	2480	2480	2480	0
619	20250513	090000	2559360	2480	2480	2480	2480	1032