KissMeData/056360/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	192200	440972635	5750	5750	5750	5750	2860
3	20250513	192100	440972635	5750	5750	5750	5750	0
4	20250513	192000	440972635	5750	5750	5750	5750	0
5	20250513	191900	440972635	5750	5750	5750	5750	0
6	20250513	191800	440972635	5750	5750	5750	5750	0
7	20250513	191700	440972635	5750	5750	5750	5750	0
8	20250513	191600	440972635	5750	5750	5750	5750	0
9	20250513	191500	440972635	5750	5750	5750	5750	0
10	20250513	191400	440972635	5750	5750	5750	5750	0
11	20250513	191300	440972635	5750	5750	5750	5750	0
12	20250513	191200	440972635	5750	5750	5750	5750	0
13	20250513	191100	440972635	5750	5750	5750	5750	0
14	20250513	191000	440972635	5750	5750	5750	5750	0
15	20250513	190900	440972635	5750	5750	5750	5750	0
16	20250513	190800	440972635	5750	5750	5750	5750	0
17	20250513	190700	440972635	5750	5750	5750	5750	0
18	20250513	190600	440972635	5750	5750	5750	5750	0
19	20250513	190500	440972635	5750	5750	5750	5750	0
20	20250513	190400	440972635	5750	5750	5750	5750	0
21	20250513	190300	440972635	5750	5750	5750	5750	0
22	20250513	190200	440972635	5750	5750	5750	5750	0
23	20250513	190100	440972635	5750	5750	5750	5750	0
24	20250513	190000	440972635	5750	5750	5750	5750	0
25	20250513	185900	440972635	5750	5750	5750	5750	0
26	20250513	185800	440972635	5750	5750	5750	5750	0
27	20250513	185700	440972635	5750	5750	5750	5750	0
28	20250513	185600	440972635	5750	5750	5750	5750	0
29	20250513	185500	440972635	5750	5750	5750	5750	0
30	20250513	185400	440972635	5750	5750	5750	5750	0
31	20250513	185300	440972635	5750	5750	5750	5750	0
32	20250513	185200	440972635	5750	5750	5750	5750	2860
33	20250513	185100	440972635	5750	5750	5750	5750	0
34	20250513	185000	440972635	5750	5750	5750	5750	0
35	20250513	184900	440972635	5750	5750	5750	5750	0
36	20250513	184800	440972635	5750	5750	5750	5750	0
37	20250513	184700	440972635	5750	5750	5750	5750	0
38	20250513	184600	440972635	5750	5750	5750	5750	0
39	20250513	184500	440972635	5750	5750	5750	5750	0
40	20250513	184400	440972635	5750	5750	5750	5750	0
41	20250513	184300	440972635	5750	5750	5750	5750	0
42	20250513	184200	440972635	5750	5750	5750	5750	0
43	20250513	184100	440972635	5750	5750	5750	5750	0
44	20250513	184000	440972635	5750	5750	5750	5750	0
45	20250513	183900	440972635	5750	5750	5750	5750	0
46	20250513	183800	440972635	5750	5750	5750	5750	0
47	20250513	183700	440972635	5750	5750	5750	5750	0
48	20250513	183600	440972635	5750	5750	5750	5750	0
49	20250513	183500	440972635	5750	5750	5750	5750	0
50	20250513	183400	440972635	5750	5750	5750	5750	0
51	20250513	183300	440972635	5750	5750	5750	5750	0
52	20250513	183200	440972635	5750	5750	5750	5750	0
53	20250513	183100	440972635	5750	5750	5750	5750	0
54	20250513	183000	440972635	5750	5750	5750	5750	0
55	20250513	182900	440972635	5750	5750	5750	5750	0
56	20250513	182800	440972635	5750	5750	5750	5750	0
57	20250513	182700	440972635	5750	5750	5750	5750	0
58	20250513	182600	440972635	5750	5750	5750	5750	0
59	20250513	182500	440972635	5750	5750	5750	5750	0
60	20250513	182400	440972635	5750	5750	5750	5750	0
61	20250513	182300	440972635	5750	5750	5750	5750	0
62	20250513	182200	440972635	5750	5750	5750	5750	2860
63	20250513	182100	440972635	5750	5750	5750	5750	0
64	20250513	182000	440972635	5750	5750	5750	5750	0
65	20250513	181900	440972635	5750	5750	5750	5750	0
66	20250513	181800	440972635	5750	5750	5750	5750	0
67	20250513	181700	440972635	5750	5750	5750	5750	0
68	20250513	181600	440972635	5750	5750	5750	5750	0
69	20250513	181500	440972635	5750	5750	5750	5750	0
70	20250513	181400	440972635	5750	5750	5750	5750	0
71	20250513	181300	440972635	5750	5750	5750	5750	0
72	20250513	181200	440972635	5750	5750	5750	5750	0
73	20250513	181100	440972635	5750	5750	5750	5750	0
74	20250513	181000	440972635	5750	5750	5750	5750	0
75	20250513	180900	440972635	5750	5750	5750	5750	0
76	20250513	180800	440972635	5750	5750	5750	5750	0
77	20250513	180700	440972635	5750	5750	5750	5750	0
78	20250513	180600	440972635	5750	5750	5750	5750	0
79	20250513	180500	440972635	5750	5750	5750	5750	0
80	20250513	180400	440972635	5750	5750	5750	5750	0
81	20250513	180300	440972635	5750	5750	5750	5750	0
82	20250513	180200	440972635	5750	5750	5750	5750	0
83	20250513	180100	440972635	5750	5750	5750	5750	0
84	20250513	180000	440972635	5750	5750	5750	5750	0
85	20250513	175900	440972635	5750	5750	5750	5750	0
86	20250513	175800	440972635	5750	5750	5750	5750	0
87	20250513	175700	440972635	5750	5750	5750	5750	0
88	20250513	175600	440972635	5750	5750	5750	5750	0
89	20250513	175500	440972635	5750	5750	5750	5750	0
90	20250513	175400	440972635	5750	5750	5750	5750	0
91	20250513	175300	440972635	5750	5750	5750	5750	0
92	20250513	175200	440972635	5750	5750	5750	5750	2860
93	20250513	175100	440972635	5750	5750	5750	5750	0
94	20250513	175000	440972635	5750	5750	5750	5750	0
95	20250513	174900	440972635	5750	5750	5750	5750	0
96	20250513	174800	440972635	5750	5750	5750	5750	0
97	20250513	174700	440972635	5750	5750	5750	5750	0
98	20250513	174600	440972635	5750	5750	5750	5750	0
99	20250513	174500	440972635	5750	5750	5750	5750	0
100	20250513	174400	440972635	5750	5750	5750	5750	0
101	20250513	174300	440972635	5750	5750	5750	5750	0
102	20250513	174200	440972635	5750	5750	5750	5750	0
103	20250513	174100	440972635	5750	5750	5750	5750	0
104	20250513	174000	440972635	5750	5750	5750	5750	0
105	20250513	173900	440972635	5750	5750	5750	5750	0
106	20250513	173800	440972635	5750	5750	5750	5750	0
107	20250513	173700	440972635	5750	5750	5750	5750	0
108	20250513	173600	440972635	5750	5750	5750	5750	0
109	20250513	173500	440972635	5750	5750	5750	5750	0
110	20250513	173400	440972635	5750	5750	5750	5750	0
111	20250513	173300	440972635	5750	5750	5750	5750	0
112	20250513	173200	440972635	5750	5750	5750	5750	0
113	20250513	173100	440972635	5750	5750	5750	5750	0
114	20250513	173000	440972635	5750	5750	5750	5750	0
115	20250513	172900	440972635	5750	5750	5750	5750	0
116	20250513	172800	440972635	5750	5750	5750	5750	0
117	20250513	172700	440972635	5750	5750	5750	5750	0
118	20250513	172600	440972635	5750	5750	5750	5750	0
119	20250513	172500	440972635	5750	5750	5750	5750	0
120	20250513	172400	440972635	5750	5750	5750	5750	0
121	20250513	172300	440972635	5750	5750	5750	5750	0
122	20250513	172200	440972635	5750	5750	5750	5750	2860
123	20250513	172100	440972635	5750	5750	5750	5750	0
124	20250513	172000	440972635	5750	5750	5750	5750	0
125	20250513	171900	440972635	5750	5750	5750	5750	0
126	20250513	171800	440972635	5750	5750	5750	5750	0
127	20250513	171700	440972635	5750	5750	5750	5750	0
128	20250513	171600	440972635	5750	5750	5750	5750	0
129	20250513	171500	440972635	5750	5750	5750	5750	0
130	20250513	171400	440972635	5750	5750	5750	5750	0
131	20250513	171300	440972635	5750	5750	5750	5750	0
132	20250513	171200	440972635	5750	5750	5750	5750	0
133	20250513	171100	440972635	5750	5750	5750	5750	0
134	20250513	171000	440972635	5750	5750	5750	5750	0
135	20250513	170900	440972635	5750	5750	5750	5750	0
136	20250513	170800	440972635	5750	5750	5750	5750	0
137	20250513	170700	440972635	5750	5750	5750	5750	0
138	20250513	170600	440972635	5750	5750	5750	5750	0
139	20250513	170500	440972635	5750	5750	5750	5750	0
140	20250513	170400	440972635	5750	5750	5750	5750	0
141	20250513	170300	440972635	5750	5750	5750	5750	0
142	20250513	170200	440972635	5750	5750	5750	5750	0
143	20250513	170100	440972635	5750	5750	5750	5750	0
144	20250513	170000	440972635	5750	5750	5750	5750	0
145	20250513	165900	440972635	5750	5750	5750	5750	0
146	20250513	165800	440972635	5750	5750	5750	5750	0
147	20250513	165700	440972635	5750	5750	5750	5750	0
148	20250513	165600	440972635	5750	5750	5750	5750	0
149	20250513	165500	440972635	5750	5750	5750	5750	0
150	20250513	165400	440972635	5750	5750	5750	5750	0
151	20250513	165300	440972635	5750	5750	5750	5750	0
152	20250513	165200	440972635	5750	5750	5750	5750	2860
153	20250513	165100	440972635	5750	5750	5750	5750	0
154	20250513	165000	440972635	5750	5750	5750	5750	0
155	20250513	164900	440972635	5750	5750	5750	5750	0
156	20250513	164800	440972635	5750	5750	5750	5750	0
157	20250513	164700	440972635	5750	5750	5750	5750	0
158	20250513	164600	440972635	5750	5750	5750	5750	0
159	20250513	164500	440972635	5750	5750	5750	5750	0
160	20250513	164400	440972635	5750	5750	5750	5750	0
161	20250513	164300	440972635	5750	5750	5750	5750	0
162	20250513	164200	440972635	5750	5750	5750	5750	0
163	20250513	164100	440972635	5750	5750	5750	5750	0
164	20250513	164000	440972635	5750	5750	5750	5750	0
165	20250513	163900	440972635	5750	5750	5750	5750	0
166	20250513	163800	440972635	5750	5750	5750	5750	0
167	20250513	163700	440972635	5750	5750	5750	5750	0
168	20250513	163600	440972635	5750	5750	5750	5750	0
169	20250513	163500	440972635	5750	5750	5750	5750	0
170	20250513	163400	440972635	5750	5750	5750	5750	0
171	20250513	163300	440972635	5750	5750	5750	5750	0
172	20250513	163200	440972635	5750	5750	5750	5750	0
173	20250513	163100	440972635	5750	5750	5750	5750	0
174	20250513	163000	440972635	5750	5750	5750	5750	0
175	20250513	162900	440972635	5750	5750	5750	5750	0
176	20250513	162800	440972635	5750	5750	5750	5750	0
177	20250513	162700	440972635	5750	5750	5750	5750	0
178	20250513	162600	440972635	5750	5750	5750	5750	0
179	20250513	162500	440972635	5750	5750	5750	5750	0
180	20250513	162400	440972635	5750	5750	5750	5750	0
181	20250513	162300	440972635	5750	5750	5750	5750	0
182	20250513	162200	440972635	5750	5750	5750	5750	2860
183	20250513	162100	440972635	5750	5750	5750	5750	0
184	20250513	162000	440972635	5750	5750	5750	5750	0
185	20250513	161900	440972635	5750	5750	5750	5750	0
186	20250513	161800	440972635	5750	5750	5750	5750	0
187	20250513	161700	440972635	5750	5750	5750	5750	0
188	20250513	161600	440972635	5750	5750	5750	5750	0
189	20250513	161500	440972635	5750	5750	5750	5750	0
190	20250513	161400	440972635	5750	5750	5750	5750	0
191	20250513	161300	440972635	5750	5750	5750	5750	0
192	20250513	161200	440972635	5750	5750	5750	5750	0
193	20250513	161100	440972635	5750	5750	5750	5750	0
194	20250513	161000	440972635	5750	5750	5750	5750	0
195	20250513	160900	440972635	5750	5750	5750	5750	0
196	20250513	160800	440972635	5750	5750	5750	5750	0
197	20250513	160700	440972635	5750	5750	5750	5750	0
198	20250513	160600	440972635	5750	5750	5750	5750	0
199	20250513	160500	440972635	5750	5750	5750	5750	0
200	20250513	160400	440972635	5750	5750	5750	5750	0
201	20250513	160300	440972635	5750	5750	5750	5750	0
202	20250513	160200	440972635	5750	5750	5750	5750	0
203	20250513	160100	440972635	5750	5750	5750	5750	0
204	20250513	160000	440972635	5750	5750	5750	5750	0
205	20250513	155900	440972635	5750	5750	5750	5750	0
206	20250513	155800	440972635	5750	5750	5750	5750	0
207	20250513	155700	440972635	5750	5750	5750	5750	0
208	20250513	155600	440972635	5750	5750	5750	5750	0
209	20250513	155500	440972635	5750	5750	5750	5750	0
210	20250513	155400	440972635	5750	5750	5750	5750	0
211	20250513	155300	440972635	5750	5750	5750	5750	0
212	20250513	155200	440972635	5750	5750	5750	5750	2860
213	20250513	155100	440972635	5750	5750	5750	5750	0
214	20250513	155000	440972635	5750	5750	5750	5750	0
215	20250513	154900	440972635	5750	5750	5750	5750	0
216	20250513	154800	440972635	5750	5750	5750	5750	0
217	20250513	154700	440972635	5750	5750	5750	5750	0
218	20250513	154600	440972635	5750	5750	5750	5750	0
219	20250513	154500	440972635	5750	5750	5750	5750	0
220	20250513	154400	440972635	5750	5750	5750	5750	0
221	20250513	154300	440972635	5750	5750	5750	5750	0
222	20250513	154200	440972635	5750	5750	5750	5750	0
223	20250513	154100	440972635	5750	5750	5750	5750	0
224	20250513	154000	440972635	5750	5750	5750	5750	0
225	20250513	153900	440972635	5750	5750	5750	5750	0
226	20250513	153800	440972635	5750	5750	5750	5750	0
227	20250513	153700	440972635	5750	5750	5750	5750	0
228	20250513	153600	440972635	5750	5750	5750	5750	0
229	20250513	153500	440972635	5750	5750	5750	5750	0
230	20250513	153400	440972635	5750	5750	5750	5750	0
231	20250513	153300	440972635	5750	5750	5750	5750	0
232	20250513	153200	440972635	5750	5750	5750	5750	0
233	20250513	153100	440972635	5750	5750	5750	5750	0
234	20250513	153000	440972635	5750	5750	5750	5750	2860
235	20250513	152900	424527635	5760	5760	5760	5760	0
236	20250513	152800	424527635	5760	5760	5760	5760	0
237	20250513	152700	424527635	5760	5760	5760	5760	0
238	20250513	152600	424527635	5760	5760	5760	5760	0
239	20250513	152500	424527635	5760	5760	5760	5760	0
240	20250513	152400	424527635	5760	5760	5760	5760	0
241	20250513	152300	424527635	5760	5760	5760	5760	0
242	20250513	152200	424527635	5760	5760	5760	5760	0
243	20250513	152100	424527635	5760	5760	5760	5760	0
244	20250513	152000	424527635	5760	5760	5760	5760	0
245	20250513	151900	424527635	5760	5750	5760	5750	73
246	20250513	151800	424107385	5750	5750	5750	5750	40
247	20250513	151700	423877385	5750	5750	5750	5750	299
248	20250513	151600	422158135	5740	5750	5750	5740	1152
249	20250513	151500	415536655	5760	5760	5760	5760	0
250	20250513	151400	415536655	5760	5745	5760	5745	481
251	20250513	151300	412771865	5745	5745	5745	5745	0
252	20250513	151200	412771865	5745	5740	5745	5740	35
253	20250513	151100	412570960	5745	5745	5745	5745	102
254	20250513	151000	411984970	5750	5750	5750	5750	1
255	20250513	150900	411979220	5740	5750	5750	5740	38
256	20250513	150800	411761070	5750	5750	5750	5750	28
257	20250513	150700	411600070	5750	5750	5750	5750	0
258	20250513	150600	411600070	5750	5750	5750	5750	1
259	20250513	150500	411594320	5750	5750	5750	5750	480
260	20250513	150400	408834320	5750	5750	5750	5750	300
261	20250513	150300	407109320	5750	5750	5750	5750	0
262	20250513	150200	407109320	5750	5750	5750	5750	83
263	20250513	150100	406632070	5760	5750	5760	5750	8
264	20250513	150000	406586060	5750	5750	5750	5750	211
265	20250513	145900	405372810	5760	5760	5760	5760	354
266	20250513	145800	403333770	5760	5760	5760	5760	1
267	20250513	145700	403328010	5760	5760	5760	5740	206
268	20250513	145600	402141740	5730	5760	5760	5730	501
269	20250513	145500	399269620	5740	5740	5740	5740	572
270	20250513	145400	395986340	5740	5740	5740	5740	693
271	20250513	145300	392008520	5750	5750	5750	5750	10
272	20250513	145200	391951020	5750	5750	5750	5740	42
273	20250513	145100	391709920	5750	5750	5760	5740	268
274	20250513	145000	390171440	5750	5760	5760	5740	4
275	20250513	144900	390148440	5740	5750	5750	5740	160
276	20250513	144800	389228450	5750	5750	5750	5750	40
277	20250513	144700	388998450	5750	5750	5750	5750	0
278	20250513	144600	388998450	5750	5760	5760	5750	4
279	20250513	144500	388975430	5760	5740	5760	5740	30
280	20250513	144400	388803030	5740	5740	5740	5740	0
281	20250513	144300	388803030	5740	5750	5750	5740	399
282	20250513	144200	386509090	5750	5750	5750	5750	495
283	20250513	144100	383662840	5760	5760	5760	5760	45
284	20250513	144000	383403640	5760	5760	5760	5760	64
285	20250513	143900	383035000	5760	5760	5760	5760	60
286	20250513	143800	382689400	5760	5760	5760	5760	56
287	20250513	143700	382366840	5760	5760	5760	5760	56
288	20250513	143600	382044280	5760	5760	5760	5760	44
289	20250513	143500	381790840	5770	5770	5770	5760	17
290	20250513	143400	381692900	5760	5760	5760	5760	19
291	20250513	143300	381583460	5760	5770	5770	5760	207
292	20250513	143200	380391130	5760	5760	5760	5760	30
293	20250513	143100	380218330	5760	5760	5760	5760	0
294	20250513	143000	380218330	5760	5760	5760	5760	10
295	20250513	142900	380160730	5770	5770	5770	5770	1
296	20250513	142800	380154960	5770	5770	5770	5770	58
297	20250513	142700	379820300	5770	5770	5770	5770	0
298	20250513	142600	379820300	5770	5760	5770	5760	99
299	20250513	142500	379250050	5760	5750	5760	5750	4
300	20250513	142400	379227040	5760	5760	5760	5760	1
301	20250513	142300	379221280	5760	5760	5760	5750	16
302	20250513	142200	379129170	5760	5760	5760	5760	0
303	20250513	142100	379129170	5760	5760	5760	5760	0
304	20250513	142000	379129170	5760	5760	5760	5760	0
305	20250513	141900	379129170	5760	5750	5760	5750	83
306	20250513	141800	378651890	5760	5760	5760	5760	1
307	20250513	141700	378646130	5760	5760	5760	5760	0
308	20250513	141600	378646130	5760	5760	5760	5760	50
309	20250513	141500	378358130	5770	5770	5770	5770	0
310	20250513	141400	378358130	5770	5770	5770	5770	0
311	20250513	141300	378358130	5770	5770	5770	5770	1
312	20250513	141200	378352360	5740	5740	5740	5740	0
313	20250513	141100	378352360	5740	5740	5740	5740	0
314	20250513	141000	378352360	5740	5740	5740	5740	0
315	20250513	140900	378352360	5740	5740	5740	5740	0
316	20250513	140800	378352360	5740	5750	5750	5740	903
317	20250513	140700	373160140	5750	5780	5780	5750	2
318	20250513	140600	373148610	5750	5750	5750	5750	0
319	20250513	140500	373148610	5750	5770	5790	5750	100
320	20250513	140400	372570330	5750	5750	5750	5750	0
321	20250513	140300	372570330	5750	5750	5750	5750	12
322	20250513	140200	372501330	5750	5750	5750	5750	0
323	20250513	140100	372501330	5750	5750	5750	5750	0
324	20250513	140000	372501330	5750	5750	5750	5750	0
325	20250513	135900	372501330	5750	5750	5750	5750	0
326	20250513	135800	372501330	5750	5760	5760	5750	364
327	20250513	135700	370406700	5760	5760	5760	5760	10
328	20250513	135600	370349100	5750	5750	5750	5750	0
329	20250513	135500	370349100	5750	5750	5750	5750	0
330	20250513	135400	370349100	5750	5750	5750	5750	56
331	20250513	135300	370027100	5750	5750	5750	5750	0
332	20250513	135200	370027100	5750	5750	5750	5750	3
333	20250513	135100	370009850	5750	5750	5750	5750	0
334	20250513	135000	370009850	5750	5760	5760	5750	2
335	20250513	134900	369998340	5740	5750	5750	5740	30
336	20250513	134800	369825850	5750	5750	5750	5750	8
337	20250513	134700	369779850	5750	5750	5750	5750	1564
338	20250513	134600	360786850	5750	5750	5750	5750	0
339	20250513	134500	360786850	5750	5750	5750	5750	30
340	20250513	134400	360614350	5770	5750	5770	5750	3
341	20250513	134300	360597060	5770	5750	5770	5750	386
342	20250513	134200	358374100	5770	5770	5770	5770	0
343	20250513	134100	358374100	5770	5770	5770	5770	0
344	20250513	134000	358374100	5770	5770	5770	5750	843
345	20250513	133900	353526610	5770	5770	5770	5770	0
346	20250513	133800	353526610	5770	5770	5770	5770	0
347	20250513	133700	353526610	5770	5750	5770	5750	248
348	20250513	133600	352100230	5770	5770	5770	5770	0
349	20250513	133500	352100230	5770	5770	5770	5770	0
350	20250513	133400	352100230	5770	5770	5770	5770	0
351	20250513	133300	352100230	5770	5770	5770	5770	0
352	20250513	133200	352100230	5770	5770	5770	5770	2
353	20250513	133100	352088690	5770	5750	5770	5750	54
354	20250513	133000	351778150	5770	5770	5770	5760	89
355	20250513	132900	351265450	5750	5750	5750	5750	2
356	20250513	132800	351253950	5770	5760	5770	5750	1446
357	20250513	132700	342929170	5770	5770	5770	5770	0
358	20250513	132600	342929170	5770	5770	5770	5770	0
359	20250513	132500	342929170	5770	5760	5770	5760	251
360	20250513	132400	341483300	5770	5770	5770	5770	0
361	20250513	132300	341483300	5770	5770	5770	5770	0
362	20250513	132200	341483300	5770	5770	5770	5770	1
363	20250513	132100	341477530	5770	5770	5770	5770	0
364	20250513	132000	341477530	5770	5770	5770	5770	0
365	20250513	131900	341477530	5770	5770	5770	5770	0
366	20250513	131800	341477530	5770	5770	5770	5770	0
367	20250513	131700	341477530	5770	5770	5770	5770	0
368	20250513	131600	341477530	5770	5770	5770	5770	3
369	20250513	131500	341460220	5760	5760	5760	5760	15
370	20250513	131400	341373820	5770	5770	5770	5770	0
371	20250513	131300	341373820	5770	5770	5770	5770	0
372	20250513	131200	341373820	5770	5770	5770	5770	0
373	20250513	131100	341373820	5770	5770	5770	5770	0
374	20250513	131000	341373820	5770	5770	5770	5770	0
375	20250513	130900	341373820	5770	5770	5775	5760	1993
376	20250513	130800	329888970	5760	5760	5760	5760	0
377	20250513	130700	329888970	5760	5760	5760	5760	0
378	20250513	130600	329888970	5760	5760	5760	5760	0
379	20250513	130500	329888970	5760	5760	5760	5760	1
380	20250513	130400	329883210	5800	5770	5800	5770	967
381	20250513	130300	324302100	5770	5770	5770	5770	0
382	20250513	130200	324302100	5770	5770	5770	5770	0
383	20250513	130100	324302100	5770	5770	5770	5770	1
384	20250513	130000	324296330	5790	5800	5800	5790	12
385	20250513	125900	324226810	5770	5770	5770	5770	1
386	20250513	125800	324221040	5800	5790	5800	5790	210
387	20250513	125700	323004840	5770	5770	5770	5770	7
388	20250513	125600	322964450	5770	5770	5770	5770	0
389	20250513	125500	322964450	5770	5770	5770	5770	1
390	20250513	125400	322958680	5790	5770	5790	5770	64
391	20250513	125300	322589240	5770	5770	5770	5770	1
392	20250513	125200	322583470	5790	5770	5790	5770	534
393	20250513	125100	319501610	5770	5780	5780	5770	2
394	20250513	125000	319490060	5770	5770	5770	5770	0
395	20250513	124900	319490060	5770	5770	5770	5770	1
396	20250513	124800	319484290	5790	5790	5790	5790	0
397	20250513	124700	319484290	5790	5780	5790	5780	14
398	20250513	124600	319403300	5770	5770	5770	5770	0
399	20250513	124500	319403300	5770	5770	5770	5770	1
400	20250513	124400	319397530	5790	5770	5790	5770	52
401	20250513	124300	319096830	5790	5790	5790	5790	0
402	20250513	124200	319096830	5790	5790	5790	5790	0
403	20250513	124100	319096830	5790	5790	5790	5790	0
404	20250513	124000	319096830	5790	5790	5790	5790	0
405	20250513	123900	319096830	5790	5790	5790	5790	0
406	20250513	123800	319096830	5790	5790	5790	5790	0
407	20250513	123700	319096830	5790	5770	5790	5770	25
408	20250513	123600	318952500	5770	5760	5770	5760	21
409	20250513	123500	318831340	5780	5770	5780	5760	216
410	20250513	123400	317586890	5770	5770	5770	5770	312
411	20250513	123300	315786650	5770	5770	5770	5770	8
412	20250513	123200	315740490	5770	5770	5770	5770	10
413	20250513	123100	315682790	5770	5770	5770	5770	0
414	20250513	123000	315682790	5770	5770	5770	5770	0
415	20250513	122900	315682790	5770	5770	5770	5770	0
416	20250513	122800	315682790	5770	5770	5770	5770	0
417	20250513	122700	315682790	5770	5770	5770	5770	0
418	20250513	122600	315682790	5770	5770	5770	5770	0
419	20250513	122500	315682790	5770	5770	5770	5770	1
420	20250513	122400	315677020	5780	5770	5780	5760	1489
421	20250513	122300	307087070	5780	5780	5780	5780	13
422	20250513	122200	307011930	5770	5770	5770	5770	0
423	20250513	122100	307011930	5770	5770	5770	5770	0
424	20250513	122000	307011930	5770	5780	5780	5770	5
425	20250513	121900	306983040	5770	5780	5780	5770	225
426	20250513	121800	305682590	5780	5780	5780	5780	0
427	20250513	121700	305682590	5780	5780	5780	5780	2
428	20250513	121600	305671030	5790	5790	5790	5790	0
429	20250513	121500	305671030	5790	5790	5790	5790	0
430	20250513	121400	305671030	5790	5790	5790	5790	0
431	20250513	121300	305671030	5790	5790	5790	5790	0
432	20250513	121200	305671030	5790	5790	5790	5790	0
433	20250513	121100	305671030	5790	5790	5790	5790	0
434	20250513	121000	305671030	5790	5790	5790	5790	0
435	20250513	120900	305671030	5790	5790	5790	5790	1
436	20250513	120800	305665240	5770	5770	5770	5770	0
437	20250513	120700	305665240	5770	5780	5780	5770	399
438	20250513	120600	303361020	5780	5800	5800	5780	2
439	20250513	120500	303349440	5770	5770	5770	5770	0
440	20250513	120400	303349440	5770	5770	5770	5770	0
441	20250513	120300	303349440	5770	5800	5800	5760	1409
442	20250513	120200	295177400	5760	5760	5760	5760	339
443	20250513	120100	293224760	5760	5760	5760	5760	0
444	20250513	120000	293224760	5760	5770	5790	5760	1091
445	20250513	115900	286929620	5800	5800	5800	5800	0
446	20250513	115800	286929620	5800	5800	5800	5800	0
447	20250513	115700	286929620	5800	5800	5800	5800	0
448	20250513	115600	286929620	5800	5800	5800	5800	0
449	20250513	115500	286929620	5800	5780	5810	5770	390
450	20250513	115400	284673490	5780	5770	5780	5770	6
451	20250513	115300	284638850	5770	5770	5770	5770	0
452	20250513	115200	284638850	5770	5770	5770	5770	0
453	20250513	115100	284638850	5770	5770	5770	5770	42
454	20250513	115000	284396510	5790	5790	5790	5790	1
455	20250513	114900	284390720	5780	5780	5790	5780	5
456	20250513	114800	284361810	5790	5790	5790	5790	260
457	20250513	114700	282856410	5770	5770	5770	5770	0
458	20250513	114600	282856410	5770	5770	5770	5770	0
459	20250513	114500	282856410	5770	5780	5780	5770	717
460	20250513	114400	278712160	5790	5790	5790	5780	723
461	20250513	114300	274526000	5790	5790	5790	5790	0
462	20250513	114200	274526000	5790	5790	5790	5790	0
463	20250513	114100	274526000	5790	5790	5790	5790	0
464	20250513	114000	274526000	5790	5790	5790	5790	5
465	20250513	113900	274497050	5800	5800	5800	5790	224
466	20250513	113800	273197890	5790	5790	5790	5790	13
467	20250513	113700	273122620	5790	5790	5790	5790	0
468	20250513	113600	273122620	5790	5790	5790	5790	0
469	20250513	113500	273122620	5790	5790	5790	5790	305
470	20250513	113400	271356670	5790	5800	5810	5790	52
471	20250513	113300	271054780	5790	5790	5790	5790	0
472	20250513	113200	271054780	5790	5790	5790	5790	0
473	20250513	113100	271054780	5790	5790	5790	5790	1
474	20250513	113000	271048990	5790	5810	5810	5790	51
475	20250513	112900	270752700	5800	5810	5810	5800	1500
476	20250513	112800	262037800	5820	5820	5820	5820	0
477	20250513	112700	262037800	5820	5820	5820	5820	0
478	20250513	112600	262037800	5820	5820	5820	5820	0
479	20250513	112500	262037800	5820	5820	5820	5790	191
480	20250513	112400	260931690	5780	5790	5790	5780	1003
481	20250513	112300	255131410	5790	5790	5790	5790	0
482	20250513	112200	255131410	5790	5790	5790	5790	0
483	20250513	112100	255131410	5790	5790	5790	5790	1
484	20250513	112000	255125620	5790	5790	5830	5790	184
485	20250513	111900	254057250	5790	5790	5790	5790	0
486	20250513	111800	254057250	5790	5800	5810	5790	6
487	20250513	111700	254022420	5790	5790	5790	5790	0
488	20250513	111600	254022420	5790	5790	5790	5790	0
489	20250513	111500	254022420	5790	5790	5790	5790	0
490	20250513	111400	254022420	5790	5790	5790	5790	2
491	20250513	111300	254010840	5790	5790	5790	5790	0
492	20250513	111200	254010840	5790	5790	5790	5790	0
493	20250513	111100	254010840	5790	5790	5790	5790	6
494	20250513	111000	253976100	5790	5810	5810	5790	36
495	20250513	110900	253767060	5790	5790	5790	5790	1
496	20250513	110800	253761270	5790	5790	5790	5790	1
497	20250513	110700	253755480	5820	5760	5820	5760	5020
498	20250513	110600	224561370	5760	5760	5760	5760	0
499	20250513	110500	224561370	5760	5770	5770	5760	101
500	20250513	110400	223978610	5760	5770	5770	5760	72
501	20250513	110300	223563190	5750	5750	5750	5750	0
502	20250513	110200	223563190	5750	5770	5770	5750	307
503	20250513	110100	221793940	5750	5750	5750	5750	10
504	20250513	110000	221736440	5750	5750	5750	5750	0
505	20250513	105900	221736440	5750	5750	5750	5750	0
506	20250513	105800	221736440	5750	5760	5760	5750	22
507	20250513	105700	221609730	5770	5760	5770	5760	9
508	20250513	105600	221557820	5770	5770	5770	5770	106
509	20250513	105500	220946200	5780	5780	5780	5780	2
510	20250513	105400	220934640	5780	5780	5780	5780	1
511	20250513	105300	220928860	5770	5770	5770	5770	0
512	20250513	105200	220928860	5770	5770	5770	5770	0
513	20250513	105100	220928860	5770	5780	5780	5770	269
514	20250513	105000	219374050	5780	5790	5790	5780	6
515	20250513	104900	219339320	5780	5780	5780	5780	0
516	20250513	104800	219339320	5780	5780	5780	5780	0
517	20250513	104700	219339320	5780	5780	5780	5780	0
518	20250513	104600	219339320	5780	5780	5780	5780	8
519	20250513	104500	219293080	5780	5780	5780	5780	8
520	20250513	104400	219246840	5780	5780	5780	5780	0
521	20250513	104300	219246840	5780	5790	5810	5780	10
522	20250513	104200	219188930	5810	5790	5810	5790	17
523	20250513	104100	219090460	5790	5800	5800	5790	4
524	20250513	104000	219067270	5790	5790	5790	5790	0
525	20250513	103900	219067270	5790	5790	5790	5790	0
526	20250513	103800	219067270	5790	5810	5810	5790	1225
527	20250513	103700	211956580	5800	5820	5820	5800	9
528	20250513	103600	211904220	5800	5810	5810	5800	550
529	20250513	103500	208708730	5800	5790	5800	5790	729
530	20250513	103400	204482320	5780	5790	5790	5780	9
531	20250513	103300	204430220	5780	5780	5780	5780	1
532	20250513	103200	204424440	5790	5780	5790	5780	262
533	20250513	103100	202907600	5780	5790	5790	5780	6
534	20250513	103000	202872870	5780	5780	5780	5780	0
535	20250513	102900	202872870	5780	5790	5790	5780	11
536	20250513	102800	202809200	5780	5790	5800	5780	5
537	20250513	102700	202780260	5780	5790	5800	5780	59
538	20250513	102600	202438660	5780	5770	5780	5770	447
539	20250513	102500	199855020	5780	5770	5780	5770	216
540	20250513	102400	198608650	5770	5780	5780	5770	192
541	20250513	102300	197500770	5770	5750	5780	5750	260
542	20250513	102200	196000540	5770	5760	5770	5750	30
543	20250513	102100	195827740	5750	5760	5760	5750	2
544	20250513	102000	195816230	5750	5750	5750	5750	0
545	20250513	101900	195816230	5750	5750	5750	5750	295
546	20250513	101800	194119980	5750	5780	5780	5750	67
547	20250513	101700	193733700	5780	5760	5780	5760	6
548	20250513	101600	193699120	5760	5770	5770	5760	276
549	20250513	101500	192109210	5780	5770	5780	5770	165
550	20250513	101400	191156560	5780	5780	5780	5780	159
551	20250513	101300	190237540	5780	5770	5780	5770	87
552	20250513	101200	189734880	5780	5780	5780	5780	8
553	20250513	101100	189688640	5780	5780	5780	5780	248
554	20250513	101000	188255200	5780	5780	5780	5780	1
555	20250513	100900	188249420	5780	5770	5780	5770	66
556	20250513	100800	187868300	5780	5780	5780	5780	10
557	20250513	100700	187810500	5780	5780	5780	5780	0
558	20250513	100600	187810500	5780	5780	5780	5780	30
559	20250513	100500	187637100	5780	5770	5780	5770	273
560	20250513	100400	186061880	5810	5740	5810	5740	831
561	20250513	100300	181271530	5740	5750	5750	5740	114
562	20250513	100200	180617040	5750	5750	5750	5750	42
563	20250513	100100	180375540	5770	5760	5770	5750	11
564	20250513	100000	180312190	5760	5760	5770	5760	90
565	20250513	095900	179793710	5750	5750	5760	5740	604
566	20250513	095800	176315720	5770	5770	5770	5770	1
567	20250513	095700	176309950	5755	5750	5760	5750	700
568	20250513	095600	172281450	5760	5750	5760	5750	11
569	20250513	095500	172218190	5770	5770	5770	5770	0
570	20250513	095400	172218190	5770	5760	5770	5760	48
571	20250513	095300	171941250	5760	5750	5760	5730	2044
572	20250513	095200	160218300	5740	5740	5740	5740	1
573	20250513	095100	160212560	5740	5770	5770	5740	2
574	20250513	095000	160201050	5740	5750	5750	5740	201
575	20250513	094900	159046090	5750	5750	5770	5750	37
576	20250513	094800	158833010	5750	5770	5770	5750	817
577	20250513	094700	154126810	5760	5760	5760	5760	1055
578	20250513	094600	148050010	5760	5770	5770	5760	1023
579	20250513	094500	142147550	5770	5780	5780	5770	158
580	20250513	094400	141234330	5780	5780	5790	5780	71
581	20250513	094300	140823940	5780	5780	5780	5780	161
582	20250513	094200	139893360	5790	5740	5790	5740	972
583	20250513	094100	134293750	5740	5740	5760	5740	155
584	20250513	094000	133402050	5740	5740	5760	5740	46
585	20250513	093900	133137950	5770	5770	5770	5770	0
586	20250513	093800	133137950	5770	5770	5770	5770	0
587	20250513	093700	133137950	5770	5760	5780	5740	3775
588	20250513	093600	111424530	5760	5760	5760	5760	101
589	20250513	093500	110842770	5760	5760	5760	5760	0
590	20250513	093400	110842770	5760	5780	5810	5760	154
591	20250513	093300	109950510	5740	5780	5820	5740	395
592	20250513	093200	107669820	5740	5760	5760	5740	227
593	20250513	093100	106363820	5780	5760	5780	5760	860
594	20250513	093000	101403010	5760	5740	5760	5730	3228
595	20250513	092900	82901860	5760	5760	5760	5760	4
596	20250513	092800	82878820	5760	5760	5760	5760	10
597	20250513	092700	82821220	5740	5760	5760	5740	140
598	20250513	092600	82017420	5760	5730	5760	5730	61
599	20250513	092500	81667290	5730	5730	5730	5730	20
600	20250513	092400	81552690	5760	5760	5760	5760	35
601	20250513	092300	81351090	5730	5750	5750	5730	2017
602	20250513	092200	69785490	5750	5750	5750	5750	11
603	20250513	092100	69722240	5770	5780	5780	5740	5
604	20250513	092000	69693430	5740	5780	5780	5740	2
605	20250513	091900	69681910	5740	5750	5770	5740	101
606	20250513	091800	69101150	5780	5780	5780	5740	140
607	20250513	091700	68292030	5740	5750	5780	5740	1363
608	20250513	091600	60467640	5780	5760	5780	5740	350
609	20250513	091500	58447170	5740	5740	5760	5740	763
610	20250513	091400	54059030	5760	5750	5760	5740	695
611	20250513	091300	50062590	5750	5750	5750	5750	63
612	20250513	091200	49700340	5750	5750	5750	5730	140
613	20250513	091100	48896420	5750	5750	5750	5750	77
614	20250513	091000	48453670	5770	5750	5770	5750	2
615	20250513	090900	48442150	5730	5780	5780	5730	166
616	20250513	090800	47487280	5780	5750	5780	5750	4
617	20250513	090700	47464240	5780	5750	5780	5750	428
618	20250513	090600	44990430	5790	5730	5790	5720	2666
619	20250513	090500	29646470	5780	5780	5780	5730	1090
620	20250513	090400	23393950	5780	5750	5780	5740	566
621	20250513	090300	20145030	5780	5780	5780	5750	330
622	20250513	090200	18246630	5790	5790	5800	5790	367
623	20250513	090100	16121620	5790	5760	5790	5760	465
624	20250513	090000	13442950	5770	5720	5790	5720	2350