KissMeData/056360/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	192000	611312990	5830	5830	5830	5830	1104
3	20250514	191900	611312990	5830	5830	5830	5830	0
4	20250514	191800	611312990	5830	5830	5830	5830	0
5	20250514	191700	611312990	5830	5830	5830	5830	0
6	20250514	191600	611312990	5830	5830	5830	5830	0
7	20250514	191500	611312990	5830	5830	5830	5830	0
8	20250514	191400	611312990	5830	5830	5830	5830	0
9	20250514	191300	611312990	5830	5830	5830	5830	0
10	20250514	191200	611312990	5830	5830	5830	5830	0
11	20250514	191100	611312990	5830	5830	5830	5830	0
12	20250514	191000	611312990	5830	5830	5830	5830	0
13	20250514	190900	611312990	5830	5830	5830	5830	0
14	20250514	190800	611312990	5830	5830	5830	5830	0
15	20250514	190700	611312990	5830	5830	5830	5830	0
16	20250514	190600	611312990	5830	5830	5830	5830	0
17	20250514	190500	611312990	5830	5830	5830	5830	0
18	20250514	190400	611312990	5830	5830	5830	5830	0
19	20250514	190300	611312990	5830	5830	5830	5830	0
20	20250514	190200	611312990	5830	5830	5830	5830	0
21	20250514	190100	611312990	5830	5830	5830	5830	0
22	20250514	190000	611312990	5830	5830	5830	5830	0
23	20250514	185900	611312990	5830	5830	5830	5830	0
24	20250514	185800	611312990	5830	5830	5830	5830	0
25	20250514	185700	611312990	5830	5830	5830	5830	0
26	20250514	185600	611312990	5830	5830	5830	5830	0
27	20250514	185500	611312990	5830	5830	5830	5830	0
28	20250514	185400	611312990	5830	5830	5830	5830	0
29	20250514	185300	611312990	5830	5830	5830	5830	0
30	20250514	185200	611312990	5830	5830	5830	5830	0
31	20250514	185100	611312990	5830	5830	5830	5830	0
32	20250514	185000	611312990	5830	5830	5830	5830	1104
33	20250514	184900	611312990	5830	5830	5830	5830	0
34	20250514	184800	611312990	5830	5830	5830	5830	0
35	20250514	184700	611312990	5830	5830	5830	5830	0
36	20250514	184600	611312990	5830	5830	5830	5830	0
37	20250514	184500	611312990	5830	5830	5830	5830	0
38	20250514	184400	611312990	5830	5830	5830	5830	0
39	20250514	184300	611312990	5830	5830	5830	5830	0
40	20250514	184200	611312990	5830	5830	5830	5830	0
41	20250514	184100	611312990	5830	5830	5830	5830	0
42	20250514	184000	611312990	5830	5830	5830	5830	0
43	20250514	183900	611312990	5830	5830	5830	5830	0
44	20250514	183800	611312990	5830	5830	5830	5830	0
45	20250514	183700	611312990	5830	5830	5830	5830	0
46	20250514	183600	611312990	5830	5830	5830	5830	0
47	20250514	183500	611312990	5830	5830	5830	5830	0
48	20250514	183400	611312990	5830	5830	5830	5830	0
49	20250514	183300	611312990	5830	5830	5830	5830	0
50	20250514	183200	611312990	5830	5830	5830	5830	0
51	20250514	183100	611312990	5830	5830	5830	5830	0
52	20250514	183000	611312990	5830	5830	5830	5830	0
53	20250514	182900	611312990	5830	5830	5830	5830	0
54	20250514	182800	611312990	5830	5830	5830	5830	0
55	20250514	182700	611312990	5830	5830	5830	5830	0
56	20250514	182600	611312990	5830	5830	5830	5830	0
57	20250514	182500	611312990	5830	5830	5830	5830	0
58	20250514	182400	611312990	5830	5830	5830	5830	0
59	20250514	182300	611312990	5830	5830	5830	5830	0
60	20250514	182200	611312990	5830	5830	5830	5830	0
61	20250514	182100	611312990	5830	5830	5830	5830	0
62	20250514	182000	611312990	5830	5830	5830	5830	1104
63	20250514	181900	611312990	5830	5830	5830	5830	0
64	20250514	181800	611312990	5830	5830	5830	5830	0
65	20250514	181700	611312990	5830	5830	5830	5830	0
66	20250514	181600	611312990	5830	5830	5830	5830	0
67	20250514	181500	611312990	5830	5830	5830	5830	0
68	20250514	181400	611312990	5830	5830	5830	5830	0
69	20250514	181300	611312990	5830	5830	5830	5830	0
70	20250514	181200	611312990	5830	5830	5830	5830	0
71	20250514	181100	611312990	5830	5830	5830	5830	0
72	20250514	181000	611312990	5830	5830	5830	5830	0
73	20250514	180900	611312990	5830	5830	5830	5830	0
74	20250514	180800	611312990	5830	5830	5830	5830	0
75	20250514	180700	611312990	5830	5830	5830	5830	0
76	20250514	180600	611312990	5830	5830	5830	5830	0
77	20250514	180500	611312990	5830	5830	5830	5830	0
78	20250514	180400	611312990	5830	5830	5830	5830	0
79	20250514	180300	611312990	5830	5830	5830	5830	0
80	20250514	180200	611312990	5830	5830	5830	5830	0
81	20250514	180100	611312990	5830	5830	5830	5830	0
82	20250514	180000	611312990	5830	5830	5830	5830	0
83	20250514	175900	611312990	5830	5830	5830	5830	0
84	20250514	175800	611312990	5830	5830	5830	5830	0
85	20250514	175700	611312990	5830	5830	5830	5830	0
86	20250514	175600	611312990	5830	5830	5830	5830	0
87	20250514	175500	611312990	5830	5830	5830	5830	0
88	20250514	175400	611312990	5830	5830	5830	5830	0
89	20250514	175300	611312990	5830	5830	5830	5830	0
90	20250514	175200	611312990	5830	5830	5830	5830	0
91	20250514	175100	611312990	5830	5830	5830	5830	0
92	20250514	175000	611312990	5830	5830	5830	5830	1104
93	20250514	174900	611312990	5830	5830	5830	5830	0
94	20250514	174800	611312990	5830	5830	5830	5830	0
95	20250514	174700	611312990	5830	5830	5830	5830	0
96	20250514	174600	611312990	5830	5830	5830	5830	0
97	20250514	174500	611312990	5830	5830	5830	5830	0
98	20250514	174400	611312990	5830	5830	5830	5830	0
99	20250514	174300	611312990	5830	5830	5830	5830	0
100	20250514	174200	611312990	5830	5830	5830	5830	0
101	20250514	174100	611312990	5830	5830	5830	5830	0
102	20250514	174000	611312990	5830	5830	5830	5830	0
103	20250514	173900	611312990	5830	5830	5830	5830	0
104	20250514	173800	611312990	5830	5830	5830	5830	0
105	20250514	173700	611312990	5830	5830	5830	5830	0
106	20250514	173600	611312990	5830	5830	5830	5830	0
107	20250514	173500	611312990	5830	5830	5830	5830	0
108	20250514	173400	611312990	5830	5830	5830	5830	0
109	20250514	173300	611312990	5830	5830	5830	5830	0
110	20250514	173200	611312990	5830	5830	5830	5830	0
111	20250514	173100	611312990	5830	5830	5830	5830	0
112	20250514	173000	611312990	5830	5830	5830	5830	0
113	20250514	172900	611312990	5830	5830	5830	5830	0
114	20250514	172800	611312990	5830	5830	5830	5830	0
115	20250514	172700	611312990	5830	5830	5830	5830	0
116	20250514	172600	611312990	5830	5830	5830	5830	0
117	20250514	172500	611312990	5830	5830	5830	5830	0
118	20250514	172400	611312990	5830	5830	5830	5830	0
119	20250514	172300	611312990	5830	5830	5830	5830	0
120	20250514	172200	611312990	5830	5830	5830	5830	0
121	20250514	172100	611312990	5830	5830	5830	5830	0
122	20250514	172000	611312990	5830	5830	5830	5830	1104
123	20250514	171900	611312990	5830	5830	5830	5830	0
124	20250514	171800	611312990	5830	5830	5830	5830	0
125	20250514	171700	611312990	5830	5830	5830	5830	0
126	20250514	171600	611312990	5830	5830	5830	5830	0
127	20250514	171500	611312990	5830	5830	5830	5830	0
128	20250514	171400	611312990	5830	5830	5830	5830	0
129	20250514	171300	611312990	5830	5830	5830	5830	0
130	20250514	171200	611312990	5830	5830	5830	5830	0
131	20250514	171100	611312990	5830	5830	5830	5830	0
132	20250514	171000	611312990	5830	5830	5830	5830	0
133	20250514	170900	611312990	5830	5830	5830	5830	0
134	20250514	170800	611312990	5830	5830	5830	5830	0
135	20250514	170700	611312990	5830	5830	5830	5830	0
136	20250514	170600	611312990	5830	5830	5830	5830	0
137	20250514	170500	611312990	5830	5830	5830	5830	0
138	20250514	170400	611312990	5830	5830	5830	5830	0
139	20250514	170300	611312990	5830	5830	5830	5830	0
140	20250514	170200	611312990	5830	5830	5830	5830	0
141	20250514	170100	611312990	5830	5830	5830	5830	0
142	20250514	170000	611312990	5830	5830	5830	5830	0
143	20250514	165900	611312990	5830	5830	5830	5830	0
144	20250514	165800	611312990	5830	5830	5830	5830	0
145	20250514	165700	611312990	5830	5830	5830	5830	0
146	20250514	165600	611312990	5830	5830	5830	5830	0
147	20250514	165500	611312990	5830	5830	5830	5830	0
148	20250514	165400	611312990	5830	5830	5830	5830	0
149	20250514	165300	611312990	5830	5830	5830	5830	0
150	20250514	165200	611312990	5830	5830	5830	5830	0
151	20250514	165100	611312990	5830	5830	5830	5830	0
152	20250514	165000	611312990	5830	5830	5830	5830	1104
153	20250514	164900	611312990	5830	5830	5830	5830	0
154	20250514	164800	611312990	5830	5830	5830	5830	0
155	20250514	164700	611312990	5830	5830	5830	5830	0
156	20250514	164600	611312990	5830	5830	5830	5830	0
157	20250514	164500	611312990	5830	5830	5830	5830	0
158	20250514	164400	611312990	5830	5830	5830	5830	0
159	20250514	164300	611312990	5830	5830	5830	5830	0
160	20250514	164200	611312990	5830	5830	5830	5830	0
161	20250514	164100	611312990	5830	5830	5830	5830	0
162	20250514	164000	611312990	5830	5830	5830	5830	0
163	20250514	163900	611312990	5830	5830	5830	5830	0
164	20250514	163800	611312990	5830	5830	5830	5830	0
165	20250514	163700	611312990	5830	5830	5830	5830	0
166	20250514	163600	611312990	5830	5830	5830	5830	0
167	20250514	163500	611312990	5830	5830	5830	5830	0
168	20250514	163400	611312990	5830	5830	5830	5830	0
169	20250514	163300	611312990	5830	5830	5830	5830	0
170	20250514	163200	611312990	5830	5830	5830	5830	0
171	20250514	163100	611312990	5830	5830	5830	5830	0
172	20250514	163000	611312990	5830	5830	5830	5830	0
173	20250514	162900	611312990	5830	5830	5830	5830	0
174	20250514	162800	611312990	5830	5830	5830	5830	0
175	20250514	162700	611312990	5830	5830	5830	5830	0
176	20250514	162600	611312990	5830	5830	5830	5830	0
177	20250514	162500	611312990	5830	5830	5830	5830	0
178	20250514	162400	611312990	5830	5830	5830	5830	0
179	20250514	162300	611312990	5830	5830	5830	5830	0
180	20250514	162200	611312990	5830	5830	5830	5830	0
181	20250514	162100	611312990	5830	5830	5830	5830	0
182	20250514	162000	611312990	5830	5830	5830	5830	1104
183	20250514	161900	611312990	5830	5830	5830	5830	0
184	20250514	161800	611312990	5830	5830	5830	5830	0
185	20250514	161700	611312990	5830	5830	5830	5830	0
186	20250514	161600	611312990	5830	5830	5830	5830	0
187	20250514	161500	611312990	5830	5830	5830	5830	0
188	20250514	161400	611312990	5830	5830	5830	5830	0
189	20250514	161300	611312990	5830	5830	5830	5830	0
190	20250514	161200	611312990	5830	5830	5830	5830	0
191	20250514	161100	611312990	5830	5830	5830	5830	0
192	20250514	161000	611312990	5830	5830	5830	5830	0
193	20250514	160900	611312990	5830	5830	5830	5830	0
194	20250514	160800	611312990	5830	5830	5830	5830	0
195	20250514	160700	611312990	5830	5830	5830	5830	0
196	20250514	160600	611312990	5830	5830	5830	5830	0
197	20250514	160500	611312990	5830	5830	5830	5830	0
198	20250514	160400	611312990	5830	5830	5830	5830	0
199	20250514	160300	611312990	5830	5830	5830	5830	0
200	20250514	160200	611312990	5830	5830	5830	5830	0
201	20250514	160100	611312990	5830	5830	5830	5830	0
202	20250514	160000	611312990	5830	5830	5830	5830	0
203	20250514	155900	611312990	5830	5830	5830	5830	0
204	20250514	155800	611312990	5830	5830	5830	5830	0
205	20250514	155700	611312990	5830	5830	5830	5830	0
206	20250514	155600	611312990	5830	5830	5830	5830	0
207	20250514	155500	611312990	5830	5830	5830	5830	0
208	20250514	155400	611312990	5830	5830	5830	5830	0
209	20250514	155300	611312990	5830	5830	5830	5830	0
210	20250514	155200	611312990	5830	5830	5830	5830	0
211	20250514	155100	611312990	5830	5830	5830	5830	0
212	20250514	155000	611312990	5830	5830	5830	5830	1104
213	20250514	154900	611312990	5830	5830	5830	5830	0
214	20250514	154800	611312990	5830	5830	5830	5830	0
215	20250514	154700	611312990	5830	5830	5830	5830	0
216	20250514	154600	611312990	5830	5830	5830	5830	0
217	20250514	154500	611312990	5830	5830	5830	5830	0
218	20250514	154400	611312990	5830	5830	5830	5830	0
219	20250514	154300	611312990	5830	5830	5830	5830	0
220	20250514	154200	611312990	5830	5830	5830	5830	0
221	20250514	154100	611312990	5830	5830	5830	5830	0
222	20250514	154000	611312990	5830	5830	5830	5830	0
223	20250514	153900	611312990	5830	5830	5830	5830	0
224	20250514	153800	611312990	5830	5830	5830	5830	0
225	20250514	153700	611312990	5830	5830	5830	5830	0
226	20250514	153600	611312990	5830	5830	5830	5830	0
227	20250514	153500	611312990	5830	5830	5830	5830	0
228	20250514	153400	611312990	5830	5830	5830	5830	0
229	20250514	153300	611312990	5830	5830	5830	5830	0
230	20250514	153200	611312990	5830	5830	5830	5830	0
231	20250514	153100	611312990	5830	5830	5830	5830	0
232	20250514	153000	611312990	5830	5830	5830	5830	1104
233	20250514	152900	604876670	5840	5840	5840	5840	0
234	20250514	152800	604876670	5840	5840	5840	5840	0
235	20250514	152700	604876670	5840	5840	5840	5840	0
236	20250514	152600	604876670	5840	5840	5840	5840	0
237	20250514	152500	604876670	5840	5840	5840	5840	0
238	20250514	152400	604876670	5840	5840	5840	5840	0
239	20250514	152300	604876670	5840	5840	5840	5840	0
240	20250514	152200	604876670	5840	5840	5840	5840	0
241	20250514	152100	604876670	5840	5840	5840	5840	0
242	20250514	152000	604876670	5840	5840	5840	5840	0
243	20250514	151900	604876670	5840	5830	5840	5830	161
244	20250514	151800	603936440	5840	5830	5840	5830	72
245	20250514	151700	603516400	5840	5820	5850	5820	114
246	20250514	151600	602852190	5850	5850	5850	5850	2
247	20250514	151500	602840490	5820	5820	5820	5820	0
248	20250514	151400	602840490	5820	5820	5820	5820	0
249	20250514	151300	602840490	5820	5820	5820	5820	1
250	20250514	151200	602834670	5840	5810	5840	5810	416
251	20250514	151100	600405260	5840	5840	5840	5810	2219
252	20250514	151000	587487890	5830	5830	5830	5830	188
253	20250514	150900	586391850	5840	5850	5850	5830	458
254	20250514	150800	583713440	5830	5850	5850	5830	101
255	20250514	150700	583122610	5850	5840	5850	5830	13
256	20250514	150600	583046690	5830	5840	5840	5830	21
257	20250514	150500	582924060	5840	5840	5840	5840	1
258	20250514	150400	582918220	5830	5830	5830	5830	0
259	20250514	150300	582918220	5830	5830	5830	5830	3
260	20250514	150200	582900730	5830	5840	5840	5830	1315
261	20250514	150100	575221140	5830	5830	5830	5830	60
262	20250514	150000	574871340	5820	5820	5820	5820	0
263	20250514	145900	574871340	5820	5820	5820	5820	1
264	20250514	145800	574865520	5830	5830	5830	5830	600
265	20250514	145700	571367520	5830	5840	5840	5830	201
266	20250514	145600	570193690	5840	5840	5840	5840	1
267	20250514	145500	570187850	5830	5830	5830	5830	0
268	20250514	145400	570187850	5830	5830	5830	5830	1
269	20250514	145300	570182020	5830	5830	5830	5830	11
270	20250514	145200	570117890	5810	5810	5810	5810	0
271	20250514	145100	570117890	5810	5840	5840	5810	1915
272	20250514	145000	558972200	5840	5830	5840	5830	779
273	20250514	144900	554430110	5830	5830	5830	5830	56
274	20250514	144800	554103630	5830	5830	5830	5830	71
275	20250514	144700	553689700	5830	5830	5830	5830	0
276	20250514	144600	553689700	5830	5830	5830	5830	20
277	20250514	144500	553573100	5830	5830	5830	5830	0
278	20250514	144400	553573100	5830	5830	5830	5830	288
279	20250514	144300	551894060	5830	5830	5830	5830	173
280	20250514	144200	550885470	5830	5830	5830	5830	5
281	20250514	144100	550856320	5830	5830	5830	5830	0
282	20250514	144000	550856320	5830	5830	5830	5830	0
283	20250514	143900	550856320	5830	5830	5830	5830	100
284	20250514	143800	550273320	5830	5830	5830	5830	0
285	20250514	143700	550273320	5830	5840	5840	5830	585
286	20250514	143600	546856930	5840	5850	5850	5840	110
287	20250514	143500	546213440	5840	5840	5840	5840	20
288	20250514	143400	546096640	5840	5840	5840	5840	0
289	20250514	143300	546096640	5840	5840	5840	5840	1
290	20250514	143200	546090800	5850	5850	5850	5850	230
291	20250514	143100	544745300	5840	5840	5840	5840	0
292	20250514	143000	544745300	5840	5840	5850	5840	610
293	20250514	142900	541182360	5820	5820	5820	5820	1
294	20250514	142800	541176540	5820	5820	5820	5820	0
295	20250514	142700	541176540	5820	5820	5820	5820	10
296	20250514	142600	541118340	5820	5820	5820	5820	0
297	20250514	142500	541118340	5820	5820	5820	5820	25
298	20250514	142400	540972840	5820	5820	5820	5820	60
299	20250514	142300	540623640	5820	5830	5830	5820	124
300	20250514	142200	539900730	5830	5830	5840	5830	234
301	20250514	142100	538536360	5830	5830	5830	5830	0
302	20250514	142000	538536360	5830	5830	5840	5820	137
303	20250514	141900	537738800	5820	5820	5820	5820	0
304	20250514	141800	537738800	5820	5820	5820	5820	0
305	20250514	141700	537738800	5820	5820	5840	5820	3
306	20250514	141600	537721320	5840	5820	5840	5820	143
307	20250514	141500	536888920	5820	5820	5820	5820	0
308	20250514	141400	536888920	5820	5820	5820	5820	0
309	20250514	141300	536888920	5820	5820	5820	5820	0
310	20250514	141200	536888920	5820	5820	5820	5820	0
311	20250514	141100	536888920	5820	5840	5850	5820	514
312	20250514	141000	533887080	5840	5840	5840	5840	232
313	20250514	140900	532532200	5850	5850	5850	5850	0
314	20250514	140800	532532200	5850	5850	5850	5850	0
315	20250514	140700	532532200	5850	5850	5850	5850	0
316	20250514	140600	532532200	5850	5850	5850	5850	0
317	20250514	140500	532532200	5850	5850	5850	5850	2
318	20250514	140400	532520500	5850	5850	5850	5820	567
319	20250514	140300	529218380	5830	5860	5860	5820	556
320	20250514	140200	525975370	5830	5830	5830	5830	0
321	20250514	140100	525975370	5830	5830	5830	5830	1
322	20250514	140000	525969540	5850	5850	5850	5850	137
323	20250514	135900	525168090	5820	5820	5820	5820	0
324	20250514	135800	525168090	5820	5820	5820	5820	0
325	20250514	135700	525168090	5820	5830	5830	5820	5
326	20250514	135600	525138950	5830	5840	5840	5830	735
327	20250514	135500	520853100	5830	5830	5830	5830	100
328	20250514	135400	520270100	5830	5830	5830	5830	0
329	20250514	135300	520270100	5830	5830	5830	5830	10
330	20250514	135200	520211800	5830	5840	5840	5830	54
331	20250514	135100	519896780	5840	5840	5840	5840	0
332	20250514	135000	519896780	5840	5850	5850	5840	21
333	20250514	134900	519773940	5840	5840	5860	5840	39
334	20250514	134800	519545440	5840	5860	5860	5840	10
335	20250514	134700	519486920	5860	5850	5860	5830	280
336	20250514	134600	517847700	5830	5850	5850	5830	6
337	20250514	134500	517812630	5840	5850	5850	5830	6
338	20250514	134400	517777560	5830	5840	5840	5830	98
339	20250514	134300	517206080	5830	5830	5830	5830	0
340	20250514	134200	517206080	5830	5830	5830	5830	0
341	20250514	134100	517206080	5830	5830	5830	5830	0
342	20250514	134000	517206080	5830	5830	5830	5830	0
343	20250514	133900	517206080	5830	5830	5830	5830	100
344	20250514	133800	516623080	5830	5830	5830	5830	58
345	20250514	133700	516284940	5830	5830	5830	5830	56
346	20250514	133600	515958460	5830	5830	5830	5830	1
347	20250514	133500	515952630	5860	5860	5860	5830	4
348	20250514	133400	515929230	5840	5860	5870	5840	4
349	20250514	133300	515905810	5830	5830	5840	5830	6
350	20250514	133200	515870790	5840	5840	5870	5840	3
351	20250514	133100	515853240	5840	5870	5870	5830	6
352	20250514	133000	515818180	5830	5840	5840	5830	362
353	20250514	132900	513704110	5840	5840	5860	5840	1332
354	20250514	132800	505916840	5850	5840	5850	5840	69
355	20250514	132700	505513690	5840	5840	5840	5840	0
356	20250514	132600	505513690	5840	5840	5840	5840	76
357	20250514	132500	505069850	5840	5840	5840	5840	10
358	20250514	132400	505011450	5850	5850	5850	5850	25
359	20250514	132300	504865200	5850	5850	5850	5850	0
360	20250514	132200	504865200	5850	5850	5850	5850	0
361	20250514	132100	504865200	5850	5850	5850	5850	394
362	20250514	132000	502560300	5820	5850	5850	5820	506
363	20250514	131900	499603170	5850	5820	5850	5820	2
364	20250514	131800	499591500	5850	5850	5850	5850	0
365	20250514	131700	499591500	5850	5850	5850	5850	0
366	20250514	131600	499591500	5850	5860	5860	5820	711
367	20250514	131500	495432250	5860	5860	5860	5860	0
368	20250514	131400	495432250	5860	5860	5860	5860	0
369	20250514	131300	495432250	5860	5860	5860	5860	0
370	20250514	131200	495432250	5860	5830	5860	5820	1027
371	20250514	131100	489451490	5870	5870	5870	5870	0
372	20250514	131000	489451490	5870	5870	5870	5870	0
373	20250514	130900	489451490	5870	5870	5870	5870	0
374	20250514	130800	489451490	5870	5830	5870	5830	535
375	20250514	130700	486331800	5830	5830	5830	5830	0
376	20250514	130600	486331800	5830	5870	5870	5830	89
377	20250514	130500	485812180	5830	5840	5870	5830	99
378	20250514	130400	485233980	5840	5880	5880	5840	32
379	20250514	130300	485047060	5840	5840	5870	5820	4924
380	20250514	130200	456295280	5840	5840	5840	5840	799
381	20250514	130100	451629120	5840	5840	5840	5840	0
382	20250514	130000	451629120	5840	5840	5840	5840	0
383	20250514	125900	451629120	5840	5830	5860	5830	309
384	20250514	125800	449818450	5850	5850	5850	5850	634
385	20250514	125700	446109550	5850	5850	5850	5850	27
386	20250514	125600	445951600	5850	5850	5850	5850	1
387	20250514	125500	445945750	5860	5860	5860	5860	0
388	20250514	125400	445945750	5860	5860	5860	5860	0
389	20250514	125300	445945750	5860	5860	5860	5860	449
390	20250514	125200	443314610	5830	5830	5830	5830	1534
391	20250514	125100	434371390	5830	5830	5830	5830	0
392	20250514	125000	434371390	5830	5850	5850	5830	39
393	20250514	124900	434143260	5830	5830	5830	5830	5
394	20250514	124800	434114110	5830	5830	5830	5830	0
395	20250514	124700	434114110	5830	5850	5850	5830	101
396	20250514	124600	433523280	5830	5830	5830	5830	30
397	20250514	124500	433348380	5830	5830	5830	5830	0
398	20250514	124400	433348380	5830	5830	5830	5830	0
399	20250514	124300	433348380	5830	5830	5830	5830	0
400	20250514	124200	433348380	5830	5850	5850	5830	850
401	20250514	124100	428375990	5840	5830	5840	5830	103
402	20250514	124000	427774500	5830	5840	5840	5830	61
403	20250514	123900	427418270	5840	5840	5840	5840	0
404	20250514	123800	427418270	5840	5840	5840	5840	0
405	20250514	123700	427418270	5840	5840	5840	5840	10
406	20250514	123600	427359870	5850	5850	5850	5850	5
407	20250514	123500	427330620	5840	5840	5840	5840	41
408	20250514	123400	427091180	5840	5840	5840	5840	0
409	20250514	123300	427091180	5840	5840	5840	5840	1
410	20250514	123200	427085340	5860	5850	5860	5850	1400
411	20250514	123100	418884930	5830	5840	5840	5830	289
412	20250514	123000	417199940	5830	5840	5840	5830	9
413	20250514	122900	417147390	5830	5840	5840	5830	160
414	20250514	122800	416213000	5830	5830	5830	5830	0
415	20250514	122700	416213000	5830	5830	5830	5830	0
416	20250514	122600	416213000	5830	5830	5830	5830	32
417	20250514	122500	416026440	5830	5830	5830	5830	1
418	20250514	122400	416020610	5830	5840	5840	5830	20
419	20250514	122300	415903830	5840	5840	5840	5840	137
420	20250514	122200	415103750	5830	5830	5830	5830	60
421	20250514	122100	414753950	5830	5830	5830	5830	0
422	20250514	122000	414753950	5830	5830	5830	5830	0
423	20250514	121900	414753950	5830	5830	5830	5830	0
424	20250514	121800	414753950	5830	5830	5830	5830	0
425	20250514	121700	414753950	5830	5830	5830	5830	0
426	20250514	121600	414753950	5830	5830	5830	5830	0
427	20250514	121500	414753950	5830	5830	5830	5830	0
428	20250514	121400	414753950	5830	5830	5830	5830	0
429	20250514	121300	414753950	5830	5830	5830	5830	1
430	20250514	121200	414748120	5840	5840	5840	5840	0
431	20250514	121100	414748120	5840	5840	5840	5830	84
432	20250514	121000	414257570	5830	5830	5830	5830	10
433	20250514	120900	414199270	5830	5830	5830	5830	0
434	20250514	120800	414199270	5830	5830	5830	5830	64
435	20250514	120700	413826150	5830	5830	5830	5830	231
436	20250514	120600	412479420	5830	5830	5830	5830	0
437	20250514	120500	412479420	5830	5830	5830	5830	0
438	20250514	120400	412479420	5830	5830	5830	5830	1
439	20250514	120300	412473590	5850	5850	5850	5850	1
440	20250514	120200	412467740	5830	5830	5830	5830	0
441	20250514	120100	412467740	5830	5830	5830	5830	1
442	20250514	120000	412461910	5830	5830	5830	5830	0
443	20250514	115900	412461910	5830	5840	5840	5830	12
444	20250514	115800	412391850	5830	5830	5850	5830	404
445	20250514	115700	410036510	5830	5830	5830	5830	0
446	20250514	115600	410036510	5830	5830	5830	5830	0
447	20250514	115500	410036510	5830	5840	5840	5830	2202
448	20250514	115400	397178840	5840	5840	5840	5840	0
449	20250514	115300	397178840	5840	5840	5840	5840	0
450	20250514	115200	397178840	5840	5850	5850	5840	51
451	20250514	115100	396880500	5830	5830	5830	5830	1
452	20250514	115000	396874670	5860	5860	5860	5860	1
453	20250514	114900	396868810	5830	5830	5830	5830	0
454	20250514	114800	396868810	5830	5840	5840	5830	2
455	20250514	114700	396857140	5830	5850	5850	5830	101
456	20250514	114600	396266310	5830	5830	5830	5830	0
457	20250514	114500	396266310	5830	5830	5830	5830	1
458	20250514	114400	396260480	5850	5840	5850	5840	600
459	20250514	114300	392752480	5830	5830	5830	5830	2149
460	20250514	114200	380223810	5840	5840	5840	5840	110
461	20250514	114100	379581410	5840	5840	5840	5840	0
462	20250514	114000	379581410	5840	5840	5840	5840	1
463	20250514	113900	379575570	5820	5820	5840	5820	4
464	20250514	113800	379552270	5840	5840	5840	5820	162
465	20250514	113700	378609390	5820	5830	5830	5820	116
466	20250514	113600	377933150	5830	5840	5850	5830	460
467	20250514	113500	375245040	5820	5820	5820	5820	0
468	20250514	113400	375245040	5820	5830	5830	5820	2
469	20250514	113300	375233390	5820	5820	5820	5820	1252
470	20250514	113200	367946750	5820	5820	5820	5820	1
471	20250514	113100	367940930	5840	5830	5840	5830	67
472	20250514	113000	367550290	5830	5830	5830	5830	519
473	20250514	112900	364524520	5840	5840	5840	5840	1
474	20250514	112800	364518680	5830	5830	5830	5830	0
475	20250514	112700	364518680	5830	5830	5830	5830	100
476	20250514	112600	363935680	5820	5820	5820	5820	0
477	20250514	112500	363935680	5820	5820	5820	5820	0
478	20250514	112400	363935680	5820	5830	5840	5820	547
479	20250514	112300	360741680	5820	5830	5830	5820	687
480	20250514	112200	356738210	5820	5820	5820	5820	5
481	20250514	112100	356709110	5820	5820	5820	5820	0
482	20250514	112000	356709110	5820	5820	5820	5820	0
483	20250514	111900	356709110	5820	5850	5850	5820	130
484	20250514	111800	355949510	5850	5850	5850	5850	1
485	20250514	111700	355943660	5820	5820	5820	5820	2
486	20250514	111600	355932020	5820	5820	5820	5820	0
487	20250514	111500	355932020	5820	5820	5820	5820	0
488	20250514	111400	355932020	5820	5820	5820	5820	0
489	20250514	111300	355932020	5820	5820	5820	5820	0
490	20250514	111200	355932020	5820	5820	5820	5820	0
491	20250514	111100	355932020	5820	5820	5820	5820	100
492	20250514	111000	355350020	5820	5820	5820	5820	1
493	20250514	110900	355344200	5820	5820	5820	5820	1
494	20250514	110800	355338380	5840	5830	5840	5810	589
495	20250514	110700	351903730	5830	5820	5830	5810	329
496	20250514	110600	349991440	5840	5830	5840	5830	73
497	20250514	110500	349565130	5840	5820	5840	5820	42
498	20250514	110400	349320010	5840	5840	5840	5840	0
499	20250514	110300	349320010	5840	5840	5840	5820	28
500	20250514	110200	349156830	5850	5830	5850	5830	1462
501	20250514	110100	340630340	5830	5800	5830	5800	70
502	20250514	110000	340224280	5830	5830	5830	5830	0
503	20250514	105900	340224280	5830	5830	5830	5830	4
504	20250514	105800	340200960	5830	5830	5830	5830	0
505	20250514	105700	340200960	5830	5830	5830	5830	0
506	20250514	105600	340200960	5830	5830	5830	5830	0
507	20250514	105500	340200960	5830	5830	5830	5800	22
508	20250514	105400	340073300	5830	5830	5830	5830	100
509	20250514	105300	339490300	5830	5830	5830	5830	0
510	20250514	105200	339490300	5830	5800	5830	5800	636
511	20250514	105100	335801470	5800	5800	5800	5800	117
512	20250514	105000	335122870	5800	5800	5800	5800	1
513	20250514	104900	335117070	5840	5840	5840	5800	1783
514	20250514	104800	324753280	5840	5840	5840	5840	26
515	20250514	104700	324601440	5850	5820	5850	5820	2
516	20250514	104600	324589770	5850	5840	5850	5820	35
517	20250514	104500	324385410	5830	5830	5850	5830	404
518	20250514	104400	322030050	5830	5830	5830	5830	28
519	20250514	104300	321866810	5830	5850	5850	5830	94
520	20250514	104200	321316990	5830	5840	5840	5830	12
521	20250514	104100	321247020	5840	5830	5840	5830	496
522	20250514	104000	318352090	5840	5810	5840	5810	512
523	20250514	103900	315363890	5810	5810	5810	5810	0
524	20250514	103800	315363890	5810	5810	5810	5810	0
525	20250514	103700	315363890	5810	5810	5810	5810	0
526	20250514	103600	315363890	5810	5810	5810	5810	60
527	20250514	103500	315015290	5810	5810	5810	5810	0
528	20250514	103400	315015290	5810	5810	5810	5810	110
529	20250514	103300	314376190	5810	5810	5810	5810	0
530	20250514	103200	314376190	5810	5810	5810	5810	1
531	20250514	103100	314370380	5840	5840	5840	5840	1
532	20250514	103000	314364540	5800	5830	5830	5800	451
533	20250514	102900	311735240	5830	5830	5830	5830	1
534	20250514	102800	311729410	5820	5800	5820	5800	1152
535	20250514	102700	305028370	5820	5820	5820	5820	0
536	20250514	102600	305028370	5820	5820	5820	5810	452
537	20250514	102500	302398230	5800	5800	5800	5800	20
538	20250514	102400	302282230	5820	5820	5820	5820	2
539	20250514	102300	302270590	5820	5820	5820	5820	0
540	20250514	102200	302270590	5820	5810	5820	5800	857
541	20250514	102100	297299470	5830	5830	5830	5830	0
542	20250514	102000	297299470	5830	5820	5830	5820	4
543	20250514	101900	297276180	5830	5830	5830	5830	0
544	20250514	101800	297276180	5830	5810	5830	5800	837
545	20250514	101700	292417050	5840	5840	5840	5840	1
546	20250514	101600	292411210	5840	5840	5840	5840	0
547	20250514	101500	292411210	5840	5840	5840	5840	0
548	20250514	101400	292411210	5840	5840	5840	5840	1
549	20250514	101300	292405370	5830	5830	5830	5830	101
550	20250514	101200	291816540	5830	5830	5830	5810	210
551	20250514	101100	290594660	5830	5840	5860	5820	458
552	20250514	101000	287915300	5840	5840	5850	5840	3118
553	20250514	100900	269678420	5820	5810	5850	5810	4834
554	20250514	100800	241479750	5810	5810	5810	5800	13
555	20250514	100700	241404320	5820	5820	5820	5820	0
556	20250514	100600	241404320	5820	5820	5820	5820	101
557	20250514	100500	240816500	5800	5800	5800	5800	120
558	20250514	100400	240120500	5820	5820	5820	5820	1
559	20250514	100300	240114680	5820	5820	5820	5820	0
560	20250514	100200	240114680	5820	5820	5820	5800	90
561	20250514	100100	239592270	5820	5800	5820	5800	200
562	20250514	100000	238432200	5800	5830	5830	5800	1824
563	20250514	095900	227852160	5810	5810	5810	5810	137
564	20250514	095800	227056190	5830	5810	5830	5810	908
565	20250514	095700	221780570	5810	5820	5820	5810	3
566	20250514	095600	221763130	5810	5830	5830	5810	510
567	20250514	095500	218799850	5810	5820	5820	5810	101
568	20250514	095400	218212040	5810	5810	5810	5810	21
569	20250514	095300	218090030	5820	5830	5840	5820	2386
570	20250514	095200	204201460	5820	5820	5820	5820	44
571	20250514	095100	203945380	5820	5830	5830	5820	275
572	20250514	095000	202344130	5840	5840	5840	5830	15
573	20250514	094900	202256540	5840	5840	5840	5840	22
574	20250514	094800	202128060	5830	5830	5830	5820	229
575	20250514	094700	200793040	5840	5830	5840	5830	253
576	20250514	094600	199318010	5830	5830	5830	5830	0
577	20250514	094500	199318010	5830	5830	5830	5830	10
578	20250514	094400	199259710	5820	5840	5840	5820	43
579	20250514	094300	199008850	5840	5840	5840	5840	2
580	20250514	094200	198997170	5820	5830	5840	5820	98
581	20250514	094100	198426010	5830	5840	5840	5830	94
582	20250514	094000	197877930	5840	5830	5840	5820	30
583	20250514	093900	197702870	5840	5820	5840	5820	350
584	20250514	093800	195665850	5820	5850	5850	5820	270
585	20250514	093700	194090730	5820	5830	5850	5820	1066
586	20250514	093600	187879480	5830	5840	5850	5820	920
587	20250514	093500	182497850	5840	5820	5840	5820	523
588	20250514	093400	179444970	5830	5820	5830	5820	46
589	20250514	093300	179176880	5810	5830	5830	5810	340
590	20250514	093200	177197420	5840	5810	5840	5810	599
591	20250514	093100	173707500	5830	5810	5830	5810	723
592	20250514	093000	169506410	5810	5810	5820	5810	255
593	20250514	092900	168024840	5810	5810	5810	5810	50
594	20250514	092800	167734340	5830	5810	5830	5810	65
595	20250514	092700	167356650	5810	5820	5830	5810	1074
596	20250514	092600	161106340	5810	5830	5830	5810	16
597	20250514	092500	161013080	5810	5820	5840	5810	595
598	20250514	092400	157549370	5820	5820	5820	5820	20
599	20250514	092300	157432970	5820	5840	5840	5820	1243
600	20250514	092200	150193910	5840	5820	5840	5820	211
601	20250514	092100	148962690	5830	5820	5830	5810	821
602	20250514	092000	144189450	5810	5830	5830	5810	2
603	20250514	091900	144177810	5810	5800	5810	5800	308
604	20250514	091800	142389080	5800	5810	5810	5800	359
605	20250514	091700	140306630	5800	5800	5820	5800	106
606	20250514	091600	139691810	5800	5820	5820	5800	986
607	20250514	091500	133967700	5810	5830	5840	5810	520
608	20250514	091400	130938470	5820	5820	5820	5820	380
609	20250514	091300	128726870	5820	5820	5820	5800	1884
610	20250514	091200	117774010	5800	5800	5810	5790	588
611	20250514	091100	114366810	5810	5810	5810	5800	696
612	20250514	091000	110325160	5810	5820	5820	5810	203
613	20250514	090900	109144720	5820	5790	5820	5790	247
614	20250514	090800	107712270	5790	5790	5820	5790	886
615	20250514	090700	102576880	5790	5820	5820	5790	4072
616	20250514	090600	78937240	5830	5820	5830	5820	208
617	20250514	090500	77726660	5820	5850	5850	5820	2954
618	20250514	090400	60507580	5850	5840	5850	5830	1914
619	20250514	090300	49329710	5850	5830	5870	5810	1827
620	20250514	090200	38638300	5830	5860	5870	5830	1333
621	20250514	090100	30846940	5860	5850	5880	5850	1743
622	20250514	090000	20639460	5860	5890	5930	5850	3506