KissMeData/052330/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	191800	327760670	9740	9740	9740	9740	113
3	20250513	191700	327760670	9740	9740	9740	9740	0
4	20250513	191600	327760670	9740	9740	9740	9740	0
5	20250513	191500	327760670	9740	9740	9740	9740	0
6	20250513	191400	327760670	9740	9740	9740	9740	0
7	20250513	191300	327760670	9740	9740	9740	9740	0
8	20250513	191200	327760670	9740	9740	9740	9740	0
9	20250513	191100	327760670	9740	9740	9740	9740	0
10	20250513	191000	327760670	9740	9740	9740	9740	0
11	20250513	190900	327760670	9740	9740	9740	9740	0
12	20250513	190800	327760670	9740	9740	9740	9740	0
13	20250513	190700	327760670	9740	9740	9740	9740	0
14	20250513	190600	327760670	9740	9740	9740	9740	0
15	20250513	190500	327760670	9740	9740	9740	9740	0
16	20250513	190400	327760670	9740	9740	9740	9740	0
17	20250513	190300	327760670	9740	9740	9740	9740	0
18	20250513	190200	327760670	9740	9740	9740	9740	0
19	20250513	190100	327760670	9740	9740	9740	9740	0
20	20250513	190000	327760670	9740	9740	9740	9740	0
21	20250513	185900	327760670	9740	9740	9740	9740	0
22	20250513	185800	327760670	9740	9740	9740	9740	0
23	20250513	185700	327760670	9740	9740	9740	9740	0
24	20250513	185600	327760670	9740	9740	9740	9740	0
25	20250513	185500	327760670	9740	9740	9740	9740	0
26	20250513	185400	327760670	9740	9740	9740	9740	0
27	20250513	185300	327760670	9740	9740	9740	9740	0
28	20250513	185200	327760670	9740	9740	9740	9740	0
29	20250513	185100	327760670	9740	9740	9740	9740	0
30	20250513	185000	327760670	9740	9740	9740	9740	0
31	20250513	184900	327760670	9740	9740	9740	9740	0
32	20250513	184800	327760670	9740	9740	9740	9740	113
33	20250513	184700	327760670	9740	9740	9740	9740	0
34	20250513	184600	327760670	9740	9740	9740	9740	0
35	20250513	184500	327760670	9740	9740	9740	9740	0
36	20250513	184400	327760670	9740	9740	9740	9740	0
37	20250513	184300	327760670	9740	9740	9740	9740	0
38	20250513	184200	327760670	9740	9740	9740	9740	0
39	20250513	184100	327760670	9740	9740	9740	9740	0
40	20250513	184000	327760670	9740	9740	9740	9740	0
41	20250513	183900	327760670	9740	9740	9740	9740	0
42	20250513	183800	327760670	9740	9740	9740	9740	0
43	20250513	183700	327760670	9740	9740	9740	9740	0
44	20250513	183600	327760670	9740	9740	9740	9740	0
45	20250513	183500	327760670	9740	9740	9740	9740	0
46	20250513	183400	327760670	9740	9740	9740	9740	0
47	20250513	183300	327760670	9740	9740	9740	9740	0
48	20250513	183200	327760670	9740	9740	9740	9740	0
49	20250513	183100	327760670	9740	9740	9740	9740	0
50	20250513	183000	327760670	9740	9740	9740	9740	0
51	20250513	182900	327760670	9740	9740	9740	9740	0
52	20250513	182800	327760670	9740	9740	9740	9740	0
53	20250513	182700	327760670	9740	9740	9740	9740	0
54	20250513	182600	327760670	9740	9740	9740	9740	0
55	20250513	182500	327760670	9740	9740	9740	9740	0
56	20250513	182400	327760670	9740	9740	9740	9740	0
57	20250513	182300	327760670	9740	9740	9740	9740	0
58	20250513	182200	327760670	9740	9740	9740	9740	0
59	20250513	182100	327760670	9740	9740	9740	9740	0
60	20250513	182000	327760670	9740	9740	9740	9740	0
61	20250513	181900	327760670	9740	9740	9740	9740	0
62	20250513	181800	327760670	9740	9740	9740	9740	113
63	20250513	181700	327760670	9740	9740	9740	9740	0
64	20250513	181600	327760670	9740	9740	9740	9740	0
65	20250513	181500	327760670	9740	9740	9740	9740	0
66	20250513	181400	327760670	9740	9740	9740	9740	0
67	20250513	181300	327760670	9740	9740	9740	9740	0
68	20250513	181200	327760670	9740	9740	9740	9740	0
69	20250513	181100	327760670	9740	9740	9740	9740	0
70	20250513	181000	327760670	9740	9740	9740	9740	0
71	20250513	180900	327760670	9740	9740	9740	9740	0
72	20250513	180800	327760670	9740	9740	9740	9740	0
73	20250513	180700	327760670	9740	9740	9740	9740	0
74	20250513	180600	327760670	9740	9740	9740	9740	0
75	20250513	180500	327760670	9740	9740	9740	9740	0
76	20250513	180400	327760670	9740	9740	9740	9740	0
77	20250513	180300	327760670	9740	9740	9740	9740	0
78	20250513	180200	327760670	9740	9740	9740	9740	0
79	20250513	180100	327760670	9740	9740	9740	9740	0
80	20250513	180000	327760670	9740	9740	9740	9740	0
81	20250513	175900	327760670	9740	9740	9740	9740	0
82	20250513	175800	327760670	9740	9740	9740	9740	0
83	20250513	175700	327760670	9740	9740	9740	9740	0
84	20250513	175600	327760670	9740	9740	9740	9740	0
85	20250513	175500	327760670	9740	9740	9740	9740	0
86	20250513	175400	327760670	9740	9740	9740	9740	0
87	20250513	175300	327760670	9740	9740	9740	9740	0
88	20250513	175200	327760670	9740	9740	9740	9740	0
89	20250513	175100	327760670	9740	9740	9740	9740	0
90	20250513	175000	327760670	9740	9740	9740	9740	0
91	20250513	174900	327760670	9740	9740	9740	9740	0
92	20250513	174800	327760670	9740	9740	9740	9740	113
93	20250513	174700	327760670	9740	9740	9740	9740	0
94	20250513	174600	327760670	9740	9740	9740	9740	0
95	20250513	174500	327760670	9740	9740	9740	9740	0
96	20250513	174400	327760670	9740	9740	9740	9740	0
97	20250513	174300	327760670	9740	9740	9740	9740	0
98	20250513	174200	327760670	9740	9740	9740	9740	0
99	20250513	174100	327760670	9740	9740	9740	9740	0
100	20250513	174000	327760670	9740	9740	9740	9740	0
101	20250513	173900	327760670	9740	9740	9740	9740	0
102	20250513	173800	327760670	9740	9740	9740	9740	0
103	20250513	173700	327760670	9740	9740	9740	9740	0
104	20250513	173600	327760670	9740	9740	9740	9740	0
105	20250513	173500	327760670	9740	9740	9740	9740	0
106	20250513	173400	327760670	9740	9740	9740	9740	0
107	20250513	173300	327760670	9740	9740	9740	9740	0
108	20250513	173200	327760670	9740	9740	9740	9740	0
109	20250513	173100	327760670	9740	9740	9740	9740	0
110	20250513	173000	327760670	9740	9740	9740	9740	0
111	20250513	172900	327760670	9740	9740	9740	9740	0
112	20250513	172800	327760670	9740	9740	9740	9740	0
113	20250513	172700	327760670	9740	9740	9740	9740	0
114	20250513	172600	327760670	9740	9740	9740	9740	0
115	20250513	172500	327760670	9740	9740	9740	9740	0
116	20250513	172400	327760670	9740	9740	9740	9740	0
117	20250513	172300	327760670	9740	9740	9740	9740	0
118	20250513	172200	327760670	9740	9740	9740	9740	0
119	20250513	172100	327760670	9740	9740	9740	9740	0
120	20250513	172000	327760670	9740	9740	9740	9740	0
121	20250513	171900	327760670	9740	9740	9740	9740	0
122	20250513	171800	327760670	9740	9740	9740	9740	113
123	20250513	171700	327760670	9740	9740	9740	9740	0
124	20250513	171600	327760670	9740	9740	9740	9740	0
125	20250513	171500	327760670	9740	9740	9740	9740	0
126	20250513	171400	327760670	9740	9740	9740	9740	0
127	20250513	171300	327760670	9740	9740	9740	9740	0
128	20250513	171200	327760670	9740	9740	9740	9740	0
129	20250513	171100	327760670	9740	9740	9740	9740	0
130	20250513	171000	327760670	9740	9740	9740	9740	0
131	20250513	170900	327760670	9740	9740	9740	9740	0
132	20250513	170800	327760670	9740	9740	9740	9740	0
133	20250513	170700	327760670	9740	9740	9740	9740	0
134	20250513	170600	327760670	9740	9740	9740	9740	0
135	20250513	170500	327760670	9740	9740	9740	9740	0
136	20250513	170400	327760670	9740	9740	9740	9740	0
137	20250513	170300	327760670	9740	9740	9740	9740	0
138	20250513	170200	327760670	9740	9740	9740	9740	0
139	20250513	170100	327760670	9740	9740	9740	9740	0
140	20250513	170000	327760670	9740	9740	9740	9740	0
141	20250513	165900	327760670	9740	9740	9740	9740	0
142	20250513	165800	327760670	9740	9740	9740	9740	0
143	20250513	165700	327760670	9740	9740	9740	9740	0
144	20250513	165600	327760670	9740	9740	9740	9740	0
145	20250513	165500	327760670	9740	9740	9740	9740	0
146	20250513	165400	327760670	9740	9740	9740	9740	0
147	20250513	165300	327760670	9740	9740	9740	9740	0
148	20250513	165200	327760670	9740	9740	9740	9740	0
149	20250513	165100	327760670	9740	9740	9740	9740	0
150	20250513	165000	327760670	9740	9740	9740	9740	0
151	20250513	164900	327760670	9740	9740	9740	9740	0
152	20250513	164800	327760670	9740	9740	9740	9740	113
153	20250513	164700	327760670	9740	9740	9740	9740	0
154	20250513	164600	327760670	9740	9740	9740	9740	0
155	20250513	164500	327760670	9740	9740	9740	9740	0
156	20250513	164400	327760670	9740	9740	9740	9740	0
157	20250513	164300	327760670	9740	9740	9740	9740	0
158	20250513	164200	327760670	9740	9740	9740	9740	0
159	20250513	164100	327760670	9740	9740	9740	9740	0
160	20250513	164000	327760670	9740	9740	9740	9740	0
161	20250513	163900	327760670	9740	9740	9740	9740	0
162	20250513	163800	327760670	9740	9740	9740	9740	0
163	20250513	163700	327760670	9740	9740	9740	9740	0
164	20250513	163600	327760670	9740	9740	9740	9740	0
165	20250513	163500	327760670	9740	9740	9740	9740	0
166	20250513	163400	327760670	9740	9740	9740	9740	0
167	20250513	163300	327760670	9740	9740	9740	9740	0
168	20250513	163200	327760670	9740	9740	9740	9740	0
169	20250513	163100	327760670	9740	9740	9740	9740	0
170	20250513	163000	327760670	9740	9740	9740	9740	0
171	20250513	162900	327760670	9740	9740	9740	9740	0
172	20250513	162800	327760670	9740	9740	9740	9740	0
173	20250513	162700	327760670	9740	9740	9740	9740	0
174	20250513	162600	327760670	9740	9740	9740	9740	0
175	20250513	162500	327760670	9740	9740	9740	9740	0
176	20250513	162400	327760670	9740	9740	9740	9740	0
177	20250513	162300	327760670	9740	9740	9740	9740	0
178	20250513	162200	327760670	9740	9740	9740	9740	0
179	20250513	162100	327760670	9740	9740	9740	9740	0
180	20250513	162000	327760670	9740	9740	9740	9740	0
181	20250513	161900	327760670	9740	9740	9740	9740	0
182	20250513	161800	327760670	9740	9740	9740	9740	113
183	20250513	161700	327760670	9740	9740	9740	9740	0
184	20250513	161600	327760670	9740	9740	9740	9740	0
185	20250513	161500	327760670	9740	9740	9740	9740	0
186	20250513	161400	327760670	9740	9740	9740	9740	0
187	20250513	161300	327760670	9740	9740	9740	9740	0
188	20250513	161200	327760670	9740	9740	9740	9740	0
189	20250513	161100	327760670	9740	9740	9740	9740	0
190	20250513	161000	327760670	9740	9740	9740	9740	0
191	20250513	160900	327760670	9740	9740	9740	9740	0
192	20250513	160800	327760670	9740	9740	9740	9740	0
193	20250513	160700	327760670	9740	9740	9740	9740	0
194	20250513	160600	327760670	9740	9740	9740	9740	0
195	20250513	160500	327760670	9740	9740	9740	9740	0
196	20250513	160400	327760670	9740	9740	9740	9740	0
197	20250513	160300	327760670	9740	9740	9740	9740	0
198	20250513	160200	327760670	9740	9740	9740	9740	0
199	20250513	160100	327760670	9740	9740	9740	9740	0
200	20250513	160000	327760670	9740	9740	9740	9740	0
201	20250513	155900	327760670	9740	9740	9740	9740	0
202	20250513	155800	327760670	9740	9740	9740	9740	0
203	20250513	155700	327760670	9740	9740	9740	9740	0
204	20250513	155600	327760670	9740	9740	9740	9740	0
205	20250513	155500	327760670	9740	9740	9740	9740	0
206	20250513	155400	327760670	9740	9740	9740	9740	0
207	20250513	155300	327760670	9740	9740	9740	9740	0
208	20250513	155200	327760670	9740	9740	9740	9740	0
209	20250513	155100	327760670	9740	9740	9740	9740	0
210	20250513	155000	327760670	9740	9740	9740	9740	0
211	20250513	154900	327760670	9740	9740	9740	9740	0
212	20250513	154800	327760670	9740	9740	9740	9740	113
213	20250513	154700	327760670	9740	9740	9740	9740	0
214	20250513	154600	327760670	9740	9740	9740	9740	0
215	20250513	154500	327760670	9740	9740	9740	9740	0
216	20250513	154400	327760670	9740	9740	9740	9740	0
217	20250513	154300	327760670	9740	9740	9740	9740	0
218	20250513	154200	327760670	9740	9740	9740	9740	0
219	20250513	154100	327760670	9740	9740	9740	9740	0
220	20250513	154000	327760670	9740	9740	9740	9740	0
221	20250513	153900	327760670	9740	9740	9740	9740	0
222	20250513	153800	327760670	9740	9740	9740	9740	0
223	20250513	153700	327760670	9740	9740	9740	9740	0
224	20250513	153600	327760670	9740	9740	9740	9740	0
225	20250513	153500	327760670	9740	9740	9740	9740	0
226	20250513	153400	327760670	9740	9740	9740	9740	0
227	20250513	153300	327760670	9740	9740	9740	9740	0
228	20250513	153200	327760670	9740	9740	9740	9740	0
229	20250513	153100	327760670	9740	9740	9740	9740	0
230	20250513	153000	327760670	9740	9740	9740	9740	113
231	20250513	152900	326660050	9710	9710	9710	9710	0
232	20250513	152800	326660050	9710	9710	9710	9710	0
233	20250513	152700	326660050	9710	9710	9710	9710	0
234	20250513	152600	326660050	9710	9710	9710	9710	0
235	20250513	152500	326660050	9710	9710	9710	9710	0
236	20250513	152400	326660050	9710	9710	9710	9710	0
237	20250513	152300	326660050	9710	9710	9710	9710	0
238	20250513	152200	326660050	9710	9710	9710	9710	0
239	20250513	152100	326660050	9710	9710	9710	9710	0
240	20250513	152000	326660050	9710	9710	9710	9710	0
241	20250513	151900	326660050	9710	9710	9710	9710	2
242	20250513	151800	326640630	9750	9750	9750	9710	69
243	20250513	151700	325970380	9720	9720	9720	9720	39
244	20250513	151600	325591300	9750	9750	9750	9750	0
245	20250513	151500	325591300	9750	9750	9750	9750	130
246	20250513	151400	324323800	9750	9750	9750	9750	50
247	20250513	151300	323836300	9750	9750	9750	9750	0
248	20250513	151200	323836300	9750	9750	9750	9750	0
249	20250513	151100	323836300	9750	9750	9750	9750	0
250	20250513	151000	323836300	9750	9750	9750	9750	0
251	20250513	150900	323836300	9750	9750	9750	9750	0
252	20250513	150800	323836300	9750	9750	9750	9750	0
253	20250513	150700	323836300	9750	9750	9750	9750	34
254	20250513	150600	323504800	9750	9750	9750	9750	0
255	20250513	150500	323504800	9750	9750	9750	9750	0
256	20250513	150400	323504800	9750	9750	9750	9750	0
257	20250513	150300	323504800	9750	9750	9750	9750	0
258	20250513	150200	323504800	9750	9740	9750	9730	1690
259	20250513	150100	307040560	9740	9730	9740	9730	435
260	20250513	150000	302808000	9730	9730	9730	9730	0
261	20250513	145900	302808000	9730	9730	9730	9730	0
262	20250513	145800	302808000	9730	9730	9730	9730	0
263	20250513	145700	302808000	9730	9730	9730	9730	0
264	20250513	145600	302808000	9730	9720	9730	9720	597
265	20250513	145500	297003720	9730	9730	9730	9730	0
266	20250513	145400	297003720	9730	9730	9730	9730	0
267	20250513	145300	297003720	9730	9730	9730	9730	0
268	20250513	145200	297003720	9730	9730	9730	9730	0
269	20250513	145100	297003720	9730	9730	9730	9730	0
270	20250513	145000	297003720	9730	9730	9730	9730	0
271	20250513	144900	297003720	9730	9730	9730	9730	0
272	20250513	144800	297003720	9730	9730	9730	9730	0
273	20250513	144700	297003720	9730	9730	9730	9730	200
274	20250513	144600	295057720	9730	9730	9730	9730	0
275	20250513	144500	295057720	9730	9730	9730	9730	445
276	20250513	144400	290727870	9730	9730	9730	9730	0
277	20250513	144300	290727870	9730	9730	9730	9730	0
278	20250513	144200	290727870	9730	9730	9730	9730	0
279	20250513	144100	290727870	9730	9680	9730	9680	7247
280	20250513	144000	220427390	9680	9680	9680	9680	0
281	20250513	143900	220427390	9680	9680	9680	9680	0
282	20250513	143800	220427390	9680	9680	9680	9680	0
283	20250513	143700	220427390	9680	9680	9680	9680	21
284	20250513	143600	220224110	9670	9670	9670	9670	0
285	20250513	143500	220224110	9670	9670	9670	9670	0
286	20250513	143400	220224110	9670	9670	9670	9670	0
287	20250513	143300	220224110	9670	9670	9670	9670	0
288	20250513	143200	220224110	9670	9670	9670	9670	0
289	20250513	143100	220224110	9670	9670	9670	9670	0
290	20250513	143000	220224110	9670	9670	9670	9670	100
291	20250513	142900	219257110	9680	9680	9680	9680	0
292	20250513	142800	219257110	9680	9680	9680	9680	0
293	20250513	142700	219257110	9680	9680	9680	9680	376
294	20250513	142600	215617430	9690	9690	9690	9690	0
295	20250513	142500	215617430	9690	9690	9690	9690	0
296	20250513	142400	215617430	9690	9690	9690	9690	0
297	20250513	142300	215617430	9690	9690	9690	9690	349
298	20250513	142200	212235620	9710	9710	9710	9710	0
299	20250513	142100	212235620	9710	9710	9710	9710	0
300	20250513	142000	212235620	9710	9710	9710	9710	0
301	20250513	141900	212235620	9710	9710	9710	9710	0
302	20250513	141800	212235620	9710	9710	9710	9710	0
303	20250513	141700	212235620	9710	9710	9710	9710	0
304	20250513	141600	212235620	9710	9680	9710	9680	872
305	20250513	141500	203779150	9700	9700	9700	9700	0
306	20250513	141400	203779150	9700	9700	9700	9700	0
307	20250513	141300	203779150	9700	9700	9700	9700	0
308	20250513	141200	203779150	9700	9700	9700	9700	0
309	20250513	141100	203779150	9700	9700	9700	9700	33
310	20250513	141000	203459050	9680	9680	9680	9680	0
311	20250513	140900	203459050	9680	9680	9680	9680	0
312	20250513	140800	203459050	9680	9680	9680	9680	0
313	20250513	140700	203459050	9680	9680	9680	9680	1
314	20250513	140600	203449370	9690	9690	9690	9690	0
315	20250513	140500	203449370	9690	9690	9690	9690	0
316	20250513	140400	203449370	9690	9690	9690	9690	0
317	20250513	140300	203449370	9690	9690	9690	9690	0
318	20250513	140200	203449370	9690	9690	9690	9690	113
319	20250513	140100	202354400	9690	9690	9690	9690	0
320	20250513	140000	202354400	9690	9690	9690	9690	0
321	20250513	135900	202354400	9690	9690	9690	9690	0
322	20250513	135800	202354400	9690	9690	9690	9690	0
323	20250513	135700	202354400	9690	9690	9690	9690	361
324	20250513	135600	198856310	9690	9690	9690	9690	0
325	20250513	135500	198856310	9690	9690	9690	9690	0
326	20250513	135400	198856310	9690	9690	9690	9690	0
327	20250513	135300	198856310	9690	9690	9690	9690	0
328	20250513	135200	198856310	9690	9670	9690	9670	563
329	20250513	135100	193405160	9670	9670	9670	9670	0
330	20250513	135000	193405160	9670	9670	9670	9670	0
331	20250513	134900	193405160	9670	9670	9670	9670	0
332	20250513	134800	193405160	9670	9670	9670	9670	0
333	20250513	134700	193405160	9670	9670	9670	9670	0
334	20250513	134600	193405160	9670	9670	9670	9670	0
335	20250513	134500	193405160	9670	9670	9670	9670	0
336	20250513	134400	193405160	9670	9670	9670	9670	0
337	20250513	134300	193405160	9670	9670	9670	9670	2
338	20250513	134200	193385820	9675	9675	9675	9675	0
339	20250513	134100	193385820	9675	9675	9675	9675	0
340	20250513	134000	193385820	9675	9675	9675	9675	0
341	20250513	133900	193385820	9675	9675	9675	9675	2
342	20250513	133800	193366470	9680	9680	9680	9680	0
343	20250513	133700	193366470	9680	9680	9680	9680	0
344	20250513	133600	193366470	9680	9680	9680	9680	0
345	20250513	133500	193366470	9680	9680	9680	9680	0
346	20250513	133400	193366470	9680	9680	9680	9680	100
347	20250513	133300	192398470	9670	9670	9670	9670	0
348	20250513	133200	192398470	9670	9670	9670	9670	0
349	20250513	133100	192398470	9670	9670	9670	9670	0
350	20250513	133000	192398470	9670	9670	9670	9670	0
351	20250513	132900	192398470	9670	9670	9670	9670	0
352	20250513	132800	192398470	9670	9670	9670	9670	1
353	20250513	132700	192388800	9660	9660	9660	9660	0
354	20250513	132600	192388800	9660	9660	9660	9660	0
355	20250513	132500	192388800	9660	9660	9660	9660	0
356	20250513	132400	192388800	9660	9660	9660	9660	0
357	20250513	132300	192388800	9660	9660	9660	9660	0
358	20250513	132200	192388800	9660	9660	9660	9660	0
359	20250513	132100	192388800	9660	9660	9660	9660	0
360	20250513	132000	192388800	9660	9660	9660	9660	0
361	20250513	131900	192388800	9660	9660	9660	9660	0
362	20250513	131800	192388800	9660	9660	9660	9660	0
363	20250513	131700	192388800	9660	9660	9660	9660	22
364	20250513	131600	192176280	9670	9670	9670	9670	240
365	20250513	131500	189855480	9680	9680	9680	9680	0
366	20250513	131400	189855480	9680	9680	9680	9680	0
367	20250513	131300	189855480	9680	9680	9680	9680	0
368	20250513	131200	189855480	9680	9680	9680	9680	0
369	20250513	131100	189855480	9680	9680	9680	9680	0
370	20250513	131000	189855480	9680	9680	9680	9680	49
371	20250513	130900	189381160	9670	9670	9670	9670	0
372	20250513	130800	189381160	9670	9670	9670	9670	0
373	20250513	130700	189381160	9670	9670	9670	9670	24
374	20250513	130600	189149080	9660	9660	9660	9660	0
375	20250513	130500	189149080	9660	9660	9660	9660	0
376	20250513	130400	189149080	9660	9660	9660	9660	0
377	20250513	130300	189149080	9660	9660	9660	9660	0
378	20250513	130200	189149080	9660	9660	9660	9660	0
379	20250513	130100	189149080	9660	9660	9660	9660	0
380	20250513	130000	189149080	9660	9660	9660	9660	0
381	20250513	125900	189149080	9660	9660	9660	9660	0
382	20250513	125800	189149080	9660	9670	9670	9660	256
383	20250513	125700	186674170	9680	9690	9690	9680	254
384	20250513	125600	184214300	9700	9700	9700	9700	0
385	20250513	125500	184214300	9700	9700	9700	9700	0
386	20250513	125400	184214300	9700	9700	9700	9700	0
387	20250513	125300	184214300	9700	9700	9700	9700	0
388	20250513	125200	184214300	9700	9700	9700	9700	0
389	20250513	125100	184214300	9700	9700	9700	9700	0
390	20250513	125000	184214300	9700	9700	9700	9700	0
391	20250513	124900	184214300	9700	9700	9700	9700	0
392	20250513	124800	184214300	9700	9700	9700	9700	0
393	20250513	124700	184214300	9700	9700	9700	9700	2
394	20250513	124600	184194900	9700	9700	9700	9700	0
395	20250513	124500	184194900	9700	9700	9700	9700	0
396	20250513	124400	184194900	9700	9700	9700	9700	0
397	20250513	124300	184194900	9700	9700	9700	9700	0
398	20250513	124200	184194900	9700	9700	9700	9700	2
399	20250513	124100	184175500	9700	9700	9700	9700	135
400	20250513	124000	182866000	9700	9700	9700	9700	1000
401	20250513	123900	173166000	9700	9700	9700	9700	0
402	20250513	123800	173166000	9700	9700	9700	9700	0
403	20250513	123700	173166000	9700	9700	9700	9700	0
404	20250513	123600	173166000	9700	9700	9700	9700	100
405	20250513	123500	172196000	9700	9700	9700	9700	1399
406	20250513	123400	158625700	9720	9720	9720	9720	0
407	20250513	123300	158625700	9720	9720	9720	9720	1
408	20250513	123200	158615980	9700	9700	9700	9700	0
409	20250513	123100	158615980	9700	9700	9700	9700	0
410	20250513	123000	158615980	9700	9700	9700	9700	0
411	20250513	122900	158615980	9700	9700	9700	9700	3
412	20250513	122800	158586880	9710	9710	9710	9710	0
413	20250513	122700	158586880	9710	9710	9710	9710	0
414	20250513	122600	158586880	9710	9710	9710	9710	0
415	20250513	122500	158586880	9710	9710	9710	9710	0
416	20250513	122400	158586880	9710	9710	9710	9710	100
417	20250513	122300	157615880	9710	9710	9710	9710	0
418	20250513	122200	157615880	9710	9710	9710	9710	0
419	20250513	122100	157615880	9710	9710	9710	9710	99
420	20250513	122000	156654590	9720	9720	9720	9720	0
421	20250513	121900	156654590	9720	9720	9720	9720	0
422	20250513	121800	156654590	9720	9720	9720	9720	0
423	20250513	121700	156654590	9720	9720	9720	9720	0
424	20250513	121600	156654590	9720	9720	9720	9720	0
425	20250513	121500	156654590	9720	9720	9720	9720	0
426	20250513	121400	156654590	9720	9720	9720	9720	0
427	20250513	121300	156654590	9720	9720	9720	9720	0
428	20250513	121200	156654590	9720	9720	9720	9720	0
429	20250513	121100	156654590	9720	9720	9720	9720	0
430	20250513	121000	156654590	9720	9720	9720	9720	0
431	20250513	120900	156654590	9720	9720	9720	9720	0
432	20250513	120800	156654590	9720	9720	9720	9720	0
433	20250513	120700	156654590	9720	9720	9720	9720	14
434	20250513	120600	156518510	9710	9710	9710	9710	200
435	20250513	120500	154576510	9710	9710	9710	9710	116
436	20250513	120400	153450150	9710	9710	9710	9710	39
437	20250513	120300	153071460	9710	9710	9720	9710	33
438	20250513	120200	152750780	9700	9700	9700	9700	161
439	20250513	120100	151189080	9710	9710	9710	9710	0
440	20250513	120000	151189080	9710	9710	9710	9710	3
441	20250513	115900	151159950	9720	9700	9720	9700	781
442	20250513	115800	143582160	9680	9680	9680	9680	0
443	20250513	115700	143582160	9680	9680	9680	9680	173
444	20250513	115600	141907520	9700	9700	9700	9700	16
445	20250513	115500	141752320	9700	9700	9700	9700	0
446	20250513	115400	141752320	9700	9700	9700	9700	0
447	20250513	115300	141752320	9700	9690	9700	9690	50
448	20250513	115200	141267510	9700	9700	9700	9700	0
449	20250513	115100	141267510	9700	9700	9700	9700	0
450	20250513	115000	141267510	9700	9700	9700	9700	16
451	20250513	114900	141112310	9700	9700	9700	9700	0
452	20250513	114800	141112310	9700	9700	9700	9700	0
453	20250513	114700	141112310	9700	9700	9700	9700	16
454	20250513	114600	140957110	9680	9680	9680	9680	0
455	20250513	114500	140957110	9680	9690	9690	9680	191
456	20250513	114400	139108190	9690	9700	9700	9690	18
457	20250513	114300	138933610	9710	9710	9710	9710	0
458	20250513	114200	138933610	9710	9710	9710	9710	0
459	20250513	114100	138933610	9710	9710	9710	9710	16
460	20250513	114000	138778250	9710	9710	9710	9710	11
461	20250513	113900	138671440	9700	9700	9700	9700	0
462	20250513	113800	138671440	9700	9700	9700	9700	129
463	20250513	113700	137420140	9700	9700	9700	9700	0
464	20250513	113600	137420140	9700	9700	9700	9700	0
465	20250513	113500	137420140	9700	9700	9700	9700	16
466	20250513	113400	137264940	9700	9700	9700	9700	0
467	20250513	113300	137264940	9700	9700	9700	9700	0
468	20250513	113200	137264940	9700	9700	9700	9700	16
469	20250513	113100	137109740	9700	9700	9700	9700	25
470	20250513	113000	136867240	9700	9700	9700	9700	0
471	20250513	112900	136867240	9700	9700	9700	9700	16
472	20250513	112800	136712040	9700	9700	9700	9700	25
473	20250513	112700	136469540	9700	9700	9700	9700	0
474	20250513	112600	136469540	9700	9700	9700	9700	16
475	20250513	112500	136314340	9700	9700	9700	9700	25
476	20250513	112400	136071840	9700	9700	9700	9700	0
477	20250513	112300	136071840	9700	9700	9700	9700	16
478	20250513	112200	135916640	9700	9700	9700	9700	25
479	20250513	112100	135674140	9700	9700	9700	9700	0
480	20250513	112000	135674140	9700	9700	9700	9700	17
481	20250513	111900	135509240	9700	9700	9700	9700	25
482	20250513	111800	135266740	9700	9700	9700	9700	0
483	20250513	111700	135266740	9700	9700	9700	9700	17
484	20250513	111600	135101840	9700	9700	9700	9700	25
485	20250513	111500	134859340	9700	9700	9700	9700	0
486	20250513	111400	134859340	9700	9700	9700	9700	57
487	20250513	111300	134306440	9690	9690	9690	9690	0
488	20250513	111200	134306440	9690	9690	9690	9690	25
489	20250513	111100	134064190	9670	9670	9670	9670	17
490	20250513	111000	133899800	9660	9670	9670	9660	262
491	20250513	110900	131367260	9660	9690	9690	9660	115
492	20250513	110800	130255610	9690	9690	9690	9690	17
493	20250513	110700	130090880	9690	9690	9690	9690	0
494	20250513	110600	130090880	9690	9690	9690	9690	25
495	20250513	110500	129848630	9690	9690	9690	9690	17
496	20250513	110400	129683900	9690	9690	9690	9690	0
497	20250513	110300	129683900	9690	9690	9690	9690	25
498	20250513	110200	129441650	9690	9690	9690	9690	17
499	20250513	110100	129276920	9690	9690	9690	9690	0
500	20250513	110000	129276920	9690	9690	9690	9690	25
501	20250513	105900	129034670	9670	9690	9690	9670	839
502	20250513	105800	120921200	9690	9690	9690	9690	117
503	20250513	105700	119787470	9700	9700	9700	9700	25
504	20250513	105600	119544970	9700	9700	9700	9700	0
505	20250513	105500	119544970	9700	9700	9700	9700	17
506	20250513	105400	119380070	9700	9700	9700	9700	0
507	20250513	105300	119380070	9700	9700	9700	9700	25
508	20250513	105200	119137570	9700	9700	9700	9700	17
509	20250513	105100	118972670	9700	9700	9700	9700	0
510	20250513	105000	118972670	9700	9700	9700	9700	25
511	20250513	104900	118730170	9700	9700	9700	9700	17
512	20250513	104800	118565270	9700	9700	9700	9700	0
513	20250513	104700	118565270	9700	9700	9700	9700	25
514	20250513	104600	118322770	9700	9700	9700	9700	17
515	20250513	104500	118157870	9700	9700	9700	9700	0
516	20250513	104400	118157870	9700	9700	9700	9700	25
517	20250513	104300	117915370	9700	9700	9700	9700	17
518	20250513	104200	117750470	9700	9700	9700	9700	0
519	20250513	104100	117750470	9700	9700	9700	9700	25
520	20250513	104000	117507970	9700	9700	9700	9700	17
521	20250513	103900	117343070	9700	9700	9700	9700	0
522	20250513	103800	117343070	9700	9700	9700	9700	25
523	20250513	103700	117100570	9690	9690	9690	9690	17
524	20250513	103600	116935840	9670	9670	9670	9670	0
525	20250513	103500	116935840	9670	9670	9670	9670	80
526	20250513	103400	116162240	9670	9680	9680	9670	137
527	20250513	103300	114837280	9670	9670	9670	9670	0
528	20250513	103200	114837280	9670	9670	9670	9670	0
529	20250513	103100	114837280	9670	9670	9670	9670	43
530	20250513	103000	114421470	9670	9670	9670	9670	0
531	20250513	102900	114421470	9670	9670	9670	9670	0
532	20250513	102800	114421470	9670	9670	9670	9670	17
533	20250513	102700	114257080	9670	9670	9670	9670	0
534	20250513	102600	114257080	9670	9670	9670	9670	0
535	20250513	102500	114257080	9670	9670	9670	9670	17
536	20250513	102400	114092690	9670	9670	9670	9670	3
537	20250513	102300	114063680	9660	9660	9660	9660	0
538	20250513	102200	114063680	9660	9660	9660	9660	17
539	20250513	102100	113899460	9640	9640	9640	9640	0
540	20250513	102000	113899460	9640	9640	9640	9640	50
541	20250513	101900	113417460	9650	9650	9650	9650	0
542	20250513	101800	113417460	9650	9650	9650	9650	0
543	20250513	101700	113417460	9650	9650	9650	9650	0
544	20250513	101600	113417460	9650	9650	9650	9650	10
545	20250513	101500	113320960	9640	9640	9640	9640	766
546	20250513	101400	105936720	9640	9640	9640	9640	0
547	20250513	101300	105936720	9640	9640	9640	9640	0
548	20250513	101200	105936720	9640	9640	9640	9640	31
549	20250513	101100	105637880	9640	9630	9640	9630	6
550	20250513	101000	105580090	9630	9640	9640	9630	1166
551	20250513	100900	94341020	9640	9640	9640	9640	512
552	20250513	100800	89405340	9630	9630	9630	9630	1
553	20250513	100700	89395710	9630	9630	9630	9630	0
554	20250513	100600	89395710	9630	9630	9630	9630	0
555	20250513	100500	89395710	9630	9630	9630	9630	949
556	20250513	100400	80256840	9630	9630	9630	9630	0
557	20250513	100300	80256840	9630	9630	9630	9630	0
558	20250513	100200	80256840	9630	9630	9630	9630	0
559	20250513	100100	80256840	9630	9630	9630	9630	140
560	20250513	100000	78908640	9630	9630	9630	9630	1
561	20250513	095900	78899010	9630	9630	9630	9630	50
562	20250513	095800	78417510	9640	9640	9640	9640	0
563	20250513	095700	78417510	9640	9640	9640	9640	0
564	20250513	095600	78417510	9640	9640	9640	9640	0
565	20250513	095500	78417510	9640	9640	9640	9640	0
566	20250513	095400	78417510	9640	9640	9640	9640	4
567	20250513	095300	78378950	9640	9640	9640	9640	0
568	20250513	095200	78378950	9640	9640	9640	9640	1
569	20250513	095100	78369310	9640	9640	9640	9640	237
570	20250513	095000	76084630	9640	9630	9640	9630	1761
571	20250513	094900	59109810	9630	9630	9630	9630	1
572	20250513	094800	59100180	9640	9640	9640	9640	0
573	20250513	094700	59100180	9640	9640	9640	9640	981
574	20250513	094600	49643340	9640	9640	9640	9640	0
575	20250513	094500	49643340	9640	9640	9640	9640	55
576	20250513	094400	49113140	9630	9630	9630	9630	0
577	20250513	094300	49113140	9630	9630	9630	9630	0
578	20250513	094200	49113140	9630	9640	9640	9630	1366
579	20250513	094100	35948980	9650	9650	9650	9650	0
580	20250513	094000	35948980	9650	9650	9650	9650	0
581	20250513	093900	35948980	9650	9650	9650	9650	0
582	20250513	093800	35948980	9650	9660	9660	9650	52
583	20250513	093700	35447150	9670	9670	9670	9670	0
584	20250513	093600	35447150	9670	9670	9670	9670	0
585	20250513	093500	35447150	9670	9670	9670	9670	0
586	20250513	093400	35447150	9670	9670	9670	9670	0
587	20250513	093300	35447150	9670	9670	9670	9670	0
588	20250513	093200	35447150	9670	9670	9670	9670	90
589	20250513	093100	34576850	9670	9670	9670	9670	1
590	20250513	093000	34567180	9670	9670	9670	9670	191
591	20250513	092900	32720210	9670	9670	9670	9670	0
592	20250513	092800	32720210	9670	9670	9670	9670	0
593	20250513	092700	32720210	9670	9670	9670	9670	248
594	20250513	092600	30322050	9670	9670	9670	9670	577
595	20250513	092500	24742460	9630	9630	9630	9630	50
596	20250513	092400	24260960	9630	9630	9630	9630	150
597	20250513	092300	22816460	9630	9640	9640	9630	9
598	20250513	092200	22729780	9630	9630	9630	9630	0
599	20250513	092100	22729780	9630	9630	9630	9630	0
600	20250513	092000	22729780	9630	9630	9630	9630	257
601	20250513	091900	20254870	9630	9630	9630	9630	2
602	20250513	091800	20235610	9640	9640	9640	9640	154
603	20250513	091700	18751050	9660	9660	9660	9660	0
604	20250513	091600	18751050	9660	9660	9660	9660	6
605	20250513	091500	18693090	9670	9670	9670	9670	0
606	20250513	091400	18693090	9670	9670	9670	9670	0
607	20250513	091300	18693090	9670	9670	9670	9670	10
608	20250513	091200	18596390	9670	9670	9670	9670	3
609	20250513	091100	18567380	9630	9640	9640	9630	2
610	20250513	091000	18548110	9660	9660	9660	9660	7
611	20250513	090900	18480490	9630	9630	9630	9630	100
612	20250513	090800	17517490	9640	9690	9690	9640	803
613	20250513	090700	9751010	9690	9690	9690	9690	151
614	20250513	090600	8287820	9700	9670	9700	9670	308
615	20250513	090500	5302460	9670	9670	9670	9670	9
616	20250513	090400	5215430	9670	9690	9690	9670	62
617	20250513	090300	4614750	9700	9670	9700	9670	14
618	20250513	090200	4479280	9700	9700	9700	9700	107
619	20250513	090100	3441380	9750	9720	9750	9710	316
620	20250513	090000	369840	9780	9720	9780	9720	38