KissMeData/067920/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	193000	212449185	5560	5560	5560	5560	2159
3	20250513	192900	212449185	5560	5560	5560	5560	0
4	20250513	192800	212449185	5560	5560	5560	5560	0
5	20250513	192700	212449185	5560	5560	5560	5560	0
6	20250513	192600	212449185	5560	5560	5560	5560	0
7	20250513	192500	212449185	5560	5560	5560	5560	0
8	20250513	192400	212449185	5560	5560	5560	5560	0
9	20250513	192300	212449185	5560	5560	5560	5560	0
10	20250513	192200	212449185	5560	5560	5560	5560	0
11	20250513	192100	212449185	5560	5560	5560	5560	0
12	20250513	192000	212449185	5560	5560	5560	5560	0
13	20250513	191900	212449185	5560	5560	5560	5560	0
14	20250513	191800	212449185	5560	5560	5560	5560	0
15	20250513	191700	212449185	5560	5560	5560	5560	0
16	20250513	191600	212449185	5560	5560	5560	5560	0
17	20250513	191500	212449185	5560	5560	5560	5560	0
18	20250513	191400	212449185	5560	5560	5560	5560	0
19	20250513	191300	212449185	5560	5560	5560	5560	0
20	20250513	191200	212449185	5560	5560	5560	5560	0
21	20250513	191100	212449185	5560	5560	5560	5560	0
22	20250513	191000	212449185	5560	5560	5560	5560	0
23	20250513	190900	212449185	5560	5560	5560	5560	0
24	20250513	190800	212449185	5560	5560	5560	5560	0
25	20250513	190700	212449185	5560	5560	5560	5560	0
26	20250513	190600	212449185	5560	5560	5560	5560	0
27	20250513	190500	212449185	5560	5560	5560	5560	0
28	20250513	190400	212449185	5560	5560	5560	5560	0
29	20250513	190300	212449185	5560	5560	5560	5560	0
30	20250513	190200	212449185	5560	5560	5560	5560	0
31	20250513	190100	212449185	5560	5560	5560	5560	0
32	20250513	190000	212449185	5560	5560	5560	5560	2159
33	20250513	185900	212449185	5560	5560	5560	5560	0
34	20250513	185800	212449185	5560	5560	5560	5560	0
35	20250513	185700	212449185	5560	5560	5560	5560	0
36	20250513	185600	212449185	5560	5560	5560	5560	0
37	20250513	185500	212449185	5560	5560	5560	5560	0
38	20250513	185400	212449185	5560	5560	5560	5560	0
39	20250513	185300	212449185	5560	5560	5560	5560	0
40	20250513	185200	212449185	5560	5560	5560	5560	0
41	20250513	185100	212449185	5560	5560	5560	5560	0
42	20250513	185000	212449185	5560	5560	5560	5560	0
43	20250513	184900	212449185	5560	5560	5560	5560	0
44	20250513	184800	212449185	5560	5560	5560	5560	0
45	20250513	184700	212449185	5560	5560	5560	5560	0
46	20250513	184600	212449185	5560	5560	5560	5560	0
47	20250513	184500	212449185	5560	5560	5560	5560	0
48	20250513	184400	212449185	5560	5560	5560	5560	0
49	20250513	184300	212449185	5560	5560	5560	5560	0
50	20250513	184200	212449185	5560	5560	5560	5560	0
51	20250513	184100	212449185	5560	5560	5560	5560	0
52	20250513	184000	212449185	5560	5560	5560	5560	0
53	20250513	183900	212449185	5560	5560	5560	5560	0
54	20250513	183800	212449185	5560	5560	5560	5560	0
55	20250513	183700	212449185	5560	5560	5560	5560	0
56	20250513	183600	212449185	5560	5560	5560	5560	0
57	20250513	183500	212449185	5560	5560	5560	5560	0
58	20250513	183400	212449185	5560	5560	5560	5560	0
59	20250513	183300	212449185	5560	5560	5560	5560	0
60	20250513	183200	212449185	5560	5560	5560	5560	0
61	20250513	183100	212449185	5560	5560	5560	5560	0
62	20250513	183000	212449185	5560	5560	5560	5560	2159
63	20250513	182900	212449185	5560	5560	5560	5560	0
64	20250513	182800	212449185	5560	5560	5560	5560	0
65	20250513	182700	212449185	5560	5560	5560	5560	0
66	20250513	182600	212449185	5560	5560	5560	5560	0
67	20250513	182500	212449185	5560	5560	5560	5560	0
68	20250513	182400	212449185	5560	5560	5560	5560	0
69	20250513	182300	212449185	5560	5560	5560	5560	0
70	20250513	182200	212449185	5560	5560	5560	5560	0
71	20250513	182100	212449185	5560	5560	5560	5560	0
72	20250513	182000	212449185	5560	5560	5560	5560	0
73	20250513	181900	212449185	5560	5560	5560	5560	0
74	20250513	181800	212449185	5560	5560	5560	5560	0
75	20250513	181700	212449185	5560	5560	5560	5560	0
76	20250513	181600	212449185	5560	5560	5560	5560	0
77	20250513	181500	212449185	5560	5560	5560	5560	0
78	20250513	181400	212449185	5560	5560	5560	5560	0
79	20250513	181300	212449185	5560	5560	5560	5560	0
80	20250513	181200	212449185	5560	5560	5560	5560	0
81	20250513	181100	212449185	5560	5560	5560	5560	0
82	20250513	181000	212449185	5560	5560	5560	5560	0
83	20250513	180900	212449185	5560	5560	5560	5560	0
84	20250513	180800	212449185	5560	5560	5560	5560	0
85	20250513	180700	212449185	5560	5560	5560	5560	0
86	20250513	180600	212449185	5560	5560	5560	5560	0
87	20250513	180500	212449185	5560	5560	5560	5560	0
88	20250513	180400	212449185	5560	5560	5560	5560	0
89	20250513	180300	212449185	5560	5560	5560	5560	0
90	20250513	180200	212449185	5560	5560	5560	5560	0
91	20250513	180100	212449185	5560	5560	5560	5560	0
92	20250513	180000	212449185	5560	5560	5560	5560	2159
93	20250513	175900	212449185	5560	5560	5560	5560	0
94	20250513	175800	212449185	5560	5560	5560	5560	0
95	20250513	175700	212449185	5560	5560	5560	5560	0
96	20250513	175600	212449185	5560	5560	5560	5560	0
97	20250513	175500	212449185	5560	5560	5560	5560	0
98	20250513	175400	212449185	5560	5560	5560	5560	0
99	20250513	175300	212449185	5560	5560	5560	5560	0
100	20250513	175200	212449185	5560	5560	5560	5560	0
101	20250513	175100	212449185	5560	5560	5560	5560	0
102	20250513	175000	212449185	5560	5560	5560	5560	0
103	20250513	174900	212449185	5560	5560	5560	5560	0
104	20250513	174800	212449185	5560	5560	5560	5560	0
105	20250513	174700	212449185	5560	5560	5560	5560	0
106	20250513	174600	212449185	5560	5560	5560	5560	0
107	20250513	174500	212449185	5560	5560	5560	5560	0
108	20250513	174400	212449185	5560	5560	5560	5560	0
109	20250513	174300	212449185	5560	5560	5560	5560	0
110	20250513	174200	212449185	5560	5560	5560	5560	0
111	20250513	174100	212449185	5560	5560	5560	5560	0
112	20250513	174000	212449185	5560	5560	5560	5560	0
113	20250513	173900	212449185	5560	5560	5560	5560	0
114	20250513	173800	212449185	5560	5560	5560	5560	0
115	20250513	173700	212449185	5560	5560	5560	5560	0
116	20250513	173600	212449185	5560	5560	5560	5560	0
117	20250513	173500	212449185	5560	5560	5560	5560	0
118	20250513	173400	212449185	5560	5560	5560	5560	0
119	20250513	173300	212449185	5560	5560	5560	5560	0
120	20250513	173200	212449185	5560	5560	5560	5560	0
121	20250513	173100	212449185	5560	5560	5560	5560	0
122	20250513	173000	212449185	5560	5560	5560	5560	2159
123	20250513	172900	212449185	5560	5560	5560	5560	0
124	20250513	172800	212449185	5560	5560	5560	5560	0
125	20250513	172700	212449185	5560	5560	5560	5560	0
126	20250513	172600	212449185	5560	5560	5560	5560	0
127	20250513	172500	212449185	5560	5560	5560	5560	0
128	20250513	172400	212449185	5560	5560	5560	5560	0
129	20250513	172300	212449185	5560	5560	5560	5560	0
130	20250513	172200	212449185	5560	5560	5560	5560	0
131	20250513	172100	212449185	5560	5560	5560	5560	0
132	20250513	172000	212449185	5560	5560	5560	5560	0
133	20250513	171900	212449185	5560	5560	5560	5560	0
134	20250513	171800	212449185	5560	5560	5560	5560	0
135	20250513	171700	212449185	5560	5560	5560	5560	0
136	20250513	171600	212449185	5560	5560	5560	5560	0
137	20250513	171500	212449185	5560	5560	5560	5560	0
138	20250513	171400	212449185	5560	5560	5560	5560	0
139	20250513	171300	212449185	5560	5560	5560	5560	0
140	20250513	171200	212449185	5560	5560	5560	5560	0
141	20250513	171100	212449185	5560	5560	5560	5560	0
142	20250513	171000	212449185	5560	5560	5560	5560	0
143	20250513	170900	212449185	5560	5560	5560	5560	0
144	20250513	170800	212449185	5560	5560	5560	5560	0
145	20250513	170700	212449185	5560	5560	5560	5560	0
146	20250513	170600	212449185	5560	5560	5560	5560	0
147	20250513	170500	212449185	5560	5560	5560	5560	0
148	20250513	170400	212449185	5560	5560	5560	5560	0
149	20250513	170300	212449185	5560	5560	5560	5560	0
150	20250513	170200	212449185	5560	5560	5560	5560	0
151	20250513	170100	212449185	5560	5560	5560	5560	0
152	20250513	170000	212449185	5560	5560	5560	5560	2159
153	20250513	165900	212449185	5560	5560	5560	5560	0
154	20250513	165800	212449185	5560	5560	5560	5560	0
155	20250513	165700	212449185	5560	5560	5560	5560	0
156	20250513	165600	212449185	5560	5560	5560	5560	0
157	20250513	165500	212449185	5560	5560	5560	5560	0
158	20250513	165400	212449185	5560	5560	5560	5560	0
159	20250513	165300	212449185	5560	5560	5560	5560	0
160	20250513	165200	212449185	5560	5560	5560	5560	0
161	20250513	165100	212449185	5560	5560	5560	5560	0
162	20250513	165000	212449185	5560	5560	5560	5560	0
163	20250513	164900	212449185	5560	5560	5560	5560	0
164	20250513	164800	212449185	5560	5560	5560	5560	0
165	20250513	164700	212449185	5560	5560	5560	5560	0
166	20250513	164600	212449185	5560	5560	5560	5560	0
167	20250513	164500	212449185	5560	5560	5560	5560	0
168	20250513	164400	212449185	5560	5560	5560	5560	0
169	20250513	164300	212449185	5560	5560	5560	5560	0
170	20250513	164200	212449185	5560	5560	5560	5560	0
171	20250513	164100	212449185	5560	5560	5560	5560	0
172	20250513	164000	212449185	5560	5560	5560	5560	0
173	20250513	163900	212449185	5560	5560	5560	5560	0
174	20250513	163800	212449185	5560	5560	5560	5560	0
175	20250513	163700	212449185	5560	5560	5560	5560	0
176	20250513	163600	212449185	5560	5560	5560	5560	0
177	20250513	163500	212449185	5560	5560	5560	5560	0
178	20250513	163400	212449185	5560	5560	5560	5560	0
179	20250513	163300	212449185	5560	5560	5560	5560	0
180	20250513	163200	212449185	5560	5560	5560	5560	0
181	20250513	163100	212449185	5560	5560	5560	5560	0
182	20250513	163000	212449185	5560	5560	5560	5560	2159
183	20250513	162900	212449185	5560	5560	5560	5560	0
184	20250513	162800	212449185	5560	5560	5560	5560	0
185	20250513	162700	212449185	5560	5560	5560	5560	0
186	20250513	162600	212449185	5560	5560	5560	5560	0
187	20250513	162500	212449185	5560	5560	5560	5560	0
188	20250513	162400	212449185	5560	5560	5560	5560	0
189	20250513	162300	212449185	5560	5560	5560	5560	0
190	20250513	162200	212449185	5560	5560	5560	5560	0
191	20250513	162100	212449185	5560	5560	5560	5560	0
192	20250513	162000	212449185	5560	5560	5560	5560	0
193	20250513	161900	212449185	5560	5560	5560	5560	0
194	20250513	161800	212449185	5560	5560	5560	5560	0
195	20250513	161700	212449185	5560	5560	5560	5560	0
196	20250513	161600	212449185	5560	5560	5560	5560	0
197	20250513	161500	212449185	5560	5560	5560	5560	0
198	20250513	161400	212449185	5560	5560	5560	5560	0
199	20250513	161300	212449185	5560	5560	5560	5560	0
200	20250513	161200	212449185	5560	5560	5560	5560	0
201	20250513	161100	212449185	5560	5560	5560	5560	0
202	20250513	161000	212449185	5560	5560	5560	5560	0
203	20250513	160900	212449185	5560	5560	5560	5560	0
204	20250513	160800	212449185	5560	5560	5560	5560	0
205	20250513	160700	212449185	5560	5560	5560	5560	0
206	20250513	160600	212449185	5560	5560	5560	5560	0
207	20250513	160500	212449185	5560	5560	5560	5560	0
208	20250513	160400	212449185	5560	5560	5560	5560	0
209	20250513	160300	212449185	5560	5560	5560	5560	0
210	20250513	160200	212449185	5560	5560	5560	5560	0
211	20250513	160100	212449185	5560	5560	5560	5560	0
212	20250513	160000	212449185	5560	5560	5560	5560	2159
213	20250513	155900	212449185	5560	5560	5560	5560	0
214	20250513	155800	212449185	5560	5560	5560	5560	0
215	20250513	155700	212449185	5560	5560	5560	5560	0
216	20250513	155600	212449185	5560	5560	5560	5560	0
217	20250513	155500	212449185	5560	5560	5560	5560	0
218	20250513	155400	212449185	5560	5560	5560	5560	0
219	20250513	155300	212449185	5560	5560	5560	5560	0
220	20250513	155200	212449185	5560	5560	5560	5560	0
221	20250513	155100	212449185	5560	5560	5560	5560	0
222	20250513	155000	212449185	5560	5560	5560	5560	0
223	20250513	154900	212449185	5560	5560	5560	5560	0
224	20250513	154800	212449185	5560	5560	5560	5560	0
225	20250513	154700	212449185	5560	5560	5560	5560	0
226	20250513	154600	212449185	5560	5560	5560	5560	0
227	20250513	154500	212449185	5560	5560	5560	5560	0
228	20250513	154400	212449185	5560	5560	5560	5560	0
229	20250513	154300	212449185	5560	5560	5560	5560	0
230	20250513	154200	212449185	5560	5560	5560	5560	0
231	20250513	154100	212449185	5560	5560	5560	5560	0
232	20250513	154000	212449185	5560	5560	5560	5560	0
233	20250513	153900	212449185	5560	5560	5560	5560	0
234	20250513	153800	212449185	5560	5560	5560	5560	0
235	20250513	153700	212449185	5560	5560	5560	5560	0
236	20250513	153600	212449185	5560	5560	5560	5560	0
237	20250513	153500	212449185	5560	5560	5560	5560	0
238	20250513	153400	212449185	5560	5560	5560	5560	0
239	20250513	153300	212449185	5560	5560	5560	5560	0
240	20250513	153200	212449185	5560	5560	5560	5560	0
241	20250513	153100	212449185	5560	5560	5560	5560	0
242	20250513	153000	212449185	5560	5560	5560	5560	4318
243	20250513	152900	200445145	5570	5570	5570	5570	0
244	20250513	152800	200445145	5570	5570	5570	5570	0
245	20250513	152700	200445145	5570	5570	5570	5570	0
246	20250513	152600	200445145	5570	5570	5570	5570	0
247	20250513	152500	200445145	5570	5570	5570	5570	0
248	20250513	152400	200445145	5570	5570	5570	5570	0
249	20250513	152300	200445145	5570	5570	5570	5570	0
250	20250513	152200	200445145	5570	5570	5570	5570	0
251	20250513	152100	200445145	5570	5570	5570	5570	0
252	20250513	152000	200445145	5570	5570	5570	5570	0
253	20250513	151900	200445145	5570	5560	5570	5540	993
254	20250513	151800	194917735	5560	5560	5560	5560	0
255	20250513	151700	194917735	5560	5560	5560	5560	125
256	20250513	151600	194222735	5560	5560	5560	5560	0
257	20250513	151500	194222735	5560	5560	5560	5560	0
258	20250513	151400	194222735	5560	5560	5560	5560	5
259	20250513	151300	194194935	5560	5550	5560	5550	41
260	20250513	151200	193967375	5560	5550	5560	5550	39
261	20250513	151100	193750875	5560	5560	5560	5560	0
262	20250513	151000	193750875	5560	5560	5560	5560	0
263	20250513	150900	193750875	5560	5560	5560	5560	0
264	20250513	150800	193750875	5560	5560	5560	5560	0
265	20250513	150700	193750875	5560	5560	5560	5550	26
266	20250513	150600	193606415	5550	5550	5550	5550	0
267	20250513	150500	193606415	5550	5550	5550	5550	1
268	20250513	150400	193600865	5560	5560	5560	5560	42
269	20250513	150300	193367345	5560	5560	5560	5560	0
270	20250513	150200	193367345	5560	5560	5560	5560	0
271	20250513	150100	193367345	5560	5560	5560	5560	31
272	20250513	150000	193194985	5560	5560	5560	5560	0
273	20250513	145900	193194985	5560	5560	5560	5560	0
274	20250513	145800	193194985	5560	5560	5560	5560	0
275	20250513	145700	193194985	5560	5560	5560	5560	0
276	20250513	145600	193194985	5560	5560	5560	5560	0
277	20250513	145500	193194985	5560	5560	5560	5560	0
278	20250513	145400	193194985	5560	5560	5560	5560	0
279	20250513	145300	193194985	5560	5560	5560	5560	0
280	20250513	145200	193194985	5560	5560	5560	5560	0
281	20250513	145100	193194985	5560	5560	5560	5560	0
282	20250513	145000	193194985	5560	5560	5560	5560	124
283	20250513	144900	192505545	5560	5560	5560	5560	0
284	20250513	144800	192505545	5560	5560	5560	5560	0
285	20250513	144700	192505545	5560	5560	5560	5560	0
286	20250513	144600	192505545	5560	5560	5560	5560	0
287	20250513	144500	192505545	5560	5560	5560	5560	123
288	20250513	144400	191821665	5560	5560	5560	5560	142
289	20250513	144300	191032145	5560	5560	5560	5550	1203
290	20250513	144200	184348465	5570	5570	5570	5570	0
291	20250513	144100	184348465	5570	5570	5570	5570	0
292	20250513	144000	184348465	5570	5570	5570	5570	98
293	20250513	143900	183802605	5570	5570	5570	5570	0
294	20250513	143800	183802605	5570	5570	5570	5570	0
295	20250513	143700	183802605	5570	5570	5570	5570	0
296	20250513	143600	183802605	5570	5570	5570	5570	0
297	20250513	143500	183802605	5570	5570	5570	5570	127
298	20250513	143400	183095215	5560	5560	5560	5560	100
299	20250513	143300	182539215	5560	5560	5560	5560	0
300	20250513	143200	182539215	5560	5560	5560	5560	0
301	20250513	143100	182539215	5560	5560	5560	5560	0
302	20250513	143000	182539215	5560	5570	5570	5560	375
303	20250513	142900	180453235	5570	5570	5570	5570	0
304	20250513	142800	180453235	5570	5570	5570	5570	0
305	20250513	142700	180453235	5570	5570	5570	5570	0
306	20250513	142600	180453235	5570	5570	5570	5570	0
307	20250513	142500	180453235	5570	5570	5570	5570	99
308	20250513	142400	179901805	5570	5570	5570	5570	0
309	20250513	142300	179901805	5570	5570	5570	5570	0
310	20250513	142200	179901805	5570	5570	5570	5570	0
311	20250513	142100	179901805	5570	5570	5570	5570	0
312	20250513	142000	179901805	5570	5570	5570	5570	99
313	20250513	141900	179350375	5570	5570	5570	5570	0
314	20250513	141800	179350375	5570	5570	5570	5570	400
315	20250513	141700	177122375	5570	5570	5570	5570	0
316	20250513	141600	177122375	5570	5570	5570	5570	10
317	20250513	141500	177066675	5570	5570	5570	5570	98
318	20250513	141400	176520815	5560	5560	5560	5560	200
319	20250513	141300	175408815	5560	5560	5560	5560	11
320	20250513	141200	175347655	5570	5570	5570	5570	0
321	20250513	141100	175347655	5570	5570	5570	5570	0
322	20250513	141000	175347655	5570	5570	5570	5570	99
323	20250513	140900	174796225	5570	5560	5570	5550	951
324	20250513	140800	169516965	5560	5560	5560	5560	0
325	20250513	140700	169516965	5560	5560	5560	5560	200
326	20250513	140600	168404965	5560	5570	5570	5560	401
327	20250513	140500	166175395	5570	5570	5570	5570	141
328	20250513	140400	165390025	5570	5570	5570	5570	0
329	20250513	140300	165390025	5570	5570	5570	5570	0
330	20250513	140200	165390025	5570	5570	5570	5570	0
331	20250513	140100	165390025	5570	5570	5570	5570	0
332	20250513	140000	165390025	5570	5570	5570	5570	99
333	20250513	135900	164838595	5570	5560	5570	5560	102
334	20250513	135800	164271375	5570	5570	5570	5570	59
335	20250513	135700	163942745	5570	5570	5570	5570	10
336	20250513	135600	163887045	5560	5560	5560	5560	100
337	20250513	135500	163331045	5560	5570	5570	5560	123
338	20250513	135400	162646175	5570	5560	5570	5560	194
339	20250513	135300	161567525	5570	5570	5570	5570	1
340	20250513	135200	161561955	5560	5560	5560	5560	0
341	20250513	135100	161561955	5560	5560	5560	5560	1600
342	20250513	135000	152665955	5570	5570	5570	5570	98
343	20250513	134900	152120095	5570	5570	5570	5570	0
344	20250513	134800	152120095	5570	5570	5570	5570	7
345	20250513	134700	152081105	5570	5570	5570	5570	0
346	20250513	134600	152081105	5570	5570	5570	5570	0
347	20250513	134500	152081105	5570	5570	5570	5570	99
348	20250513	134400	151529675	5570	5570	5570	5570	0
349	20250513	134300	151529675	5570	5570	5570	5570	1
350	20250513	134200	151524105	5560	5560	5560	5560	300
351	20250513	134100	149856105	5560	5560	5560	5560	0
352	20250513	134000	149856105	5560	5560	5560	5560	145
353	20250513	133900	149049905	5550	5550	5550	5550	400
354	20250513	133800	146829905	5560	5560	5560	5560	0
355	20250513	133700	146829905	5560	5560	5560	5560	0
356	20250513	133600	146829905	5560	5560	5560	5560	0
357	20250513	133500	146829905	5560	5560	5560	5560	148
358	20250513	133400	146007025	5560	5560	5560	5560	0
359	20250513	133300	146007025	5560	5560	5560	5560	25
360	20250513	133200	145868025	5560	5560	5560	5560	0
361	20250513	133100	145868025	5560	5560	5560	5560	0
362	20250513	133000	145868025	5560	5560	5560	5560	129
363	20250513	132900	145150785	5560	5560	5560	5560	0
364	20250513	132800	145150785	5560	5560	5560	5560	3
365	20250513	132700	145134105	5560	5560	5560	5560	0
366	20250513	132600	145134105	5560	5560	5560	5560	0
367	20250513	132500	145134105	5560	5560	5560	5560	122
368	20250513	132400	144455785	5560	5560	5560	5560	0
369	20250513	132300	144455785	5560	5550	5560	5550	316
370	20250513	132200	142701925	5560	5560	5560	5560	0
371	20250513	132100	142701925	5560	5560	5560	5560	0
372	20250513	132000	142701925	5560	5560	5560	5560	125
373	20250513	131900	142006925	5560	5560	5560	5560	0
374	20250513	131800	142006925	5560	5560	5560	5560	0
375	20250513	131700	142006925	5560	5560	5560	5560	0
376	20250513	131600	142006925	5560	5560	5560	5560	0
377	20250513	131500	142006925	5560	5560	5560	5560	123
378	20250513	131400	141323045	5560	5560	5560	5560	0
379	20250513	131300	141323045	5560	5560	5560	5560	0
380	20250513	131200	141323045	5560	5560	5560	5560	0
381	20250513	131100	141323045	5560	5560	5560	5560	0
382	20250513	131000	141323045	5560	5560	5560	5560	124
383	20250513	130900	140633605	5560	5560	5560	5560	41
384	20250513	130800	140405645	5560	5550	5560	5550	62
385	20250513	130700	140061425	5560	5560	5560	5560	0
386	20250513	130600	140061425	5560	5560	5560	5560	0
387	20250513	130500	140061425	5560	5540	5560	5540	127
388	20250513	130400	139355345	5560	5540	5560	5540	45
389	20250513	130300	139105865	5560	5560	5560	5560	0
390	20250513	130200	139105865	5560	5560	5560	5560	0
391	20250513	130100	139105865	5560	5550	5560	5550	313
392	20250513	130000	137368585	5560	5560	5560	5560	123
393	20250513	125900	136684705	5560	5560	5560	5560	0
394	20250513	125800	136684705	5560	5560	5560	5560	0
395	20250513	125700	136684705	5560	5560	5560	5560	0
396	20250513	125600	136684705	5560	5560	5560	5560	0
397	20250513	125500	136684705	5560	5560	5560	5560	124
398	20250513	125400	135995265	5560	5560	5560	5560	0
399	20250513	125300	135995265	5560	5560	5560	5560	0
400	20250513	125200	135995265	5560	5560	5560	5560	0
401	20250513	125100	135995265	5560	5560	5560	5560	0
402	20250513	125000	135995265	5560	5550	5560	5550	669
403	20250513	124900	132280355	5560	5560	5560	5560	0
404	20250513	124800	132280355	5560	5560	5560	5560	0
405	20250513	124700	132280355	5560	5560	5560	5560	157
406	20250513	124600	131407435	5560	5560	5560	5560	62
407	20250513	124500	131062715	5560	5560	5560	5560	124
408	20250513	124400	130373275	5560	5560	5560	5560	0
409	20250513	124300	130373275	5560	5560	5560	5560	0
410	20250513	124200	130373275	5560	5560	5560	5560	0
411	20250513	124100	130373275	5560	5560	5560	5560	0
412	20250513	124000	130373275	5560	5550	5560	5550	124
413	20250513	123900	129683845	5560	5560	5560	5560	0
414	20250513	123800	129683845	5560	5560	5560	5560	0
415	20250513	123700	129683845	5560	5560	5560	5560	0
416	20250513	123600	129683845	5560	5560	5560	5560	0
417	20250513	123500	129683845	5560	5560	5560	5560	124
418	20250513	123400	128994405	5560	5560	5560	5560	0
419	20250513	123300	128994405	5560	5560	5560	5560	0
420	20250513	123200	128994405	5560	5560	5560	5560	0
421	20250513	123100	128994405	5560	5560	5560	5560	0
422	20250513	123000	128994405	5560	5560	5560	5560	123
423	20250513	122900	128310525	5560	5560	5560	5560	0
424	20250513	122800	128310525	5560	5560	5560	5560	0
425	20250513	122700	128310525	5560	5560	5560	5560	0
426	20250513	122600	128310525	5560	5560	5560	5560	0
427	20250513	122500	128310525	5560	5560	5560	5560	123
428	20250513	122400	127626645	5560	5560	5560	5560	0
429	20250513	122300	127626645	5560	5560	5560	5560	0
430	20250513	122200	127626645	5560	5560	5560	5560	251
431	20250513	122100	126231085	5560	5560	5560	5550	1333
432	20250513	122000	118827585	5570	5570	5570	5570	99
433	20250513	121900	118276155	5570	5570	5570	5570	0
434	20250513	121800	118276155	5570	5570	5570	5570	163
435	20250513	121700	117368245	5560	5570	5570	5560	500
436	20250513	121600	114585635	5580	5580	5580	5580	3
437	20250513	121500	114568895	5580	5580	5580	5580	98
438	20250513	121400	114022055	5570	5570	5570	5570	186
439	20250513	121300	112986035	5580	5580	5580	5580	0
440	20250513	121200	112986035	5580	5580	5580	5580	1
441	20250513	121100	112980455	5570	5570	5570	5570	139
442	20250513	121000	112206225	5580	5580	5580	5580	107
443	20250513	120900	111609165	5570	5570	5570	5570	0
444	20250513	120800	111609165	5570	5570	5570	5570	0
445	20250513	120700	111609165	5570	5570	5570	5570	140
446	20250513	120600	110829365	5580	5580	5580	5580	0
447	20250513	120500	110829365	5580	5580	5580	5580	99
448	20250513	120400	110276945	5570	5570	5570	5570	0
449	20250513	120300	110276945	5570	5570	5570	5570	200
450	20250513	120200	109162945	5570	5570	5570	5570	100
451	20250513	120100	108605945	5580	5580	5580	5580	0
452	20250513	120000	108605945	5580	5580	5580	5580	98
453	20250513	115900	108059105	5570	5570	5570	5570	0
454	20250513	115800	108059105	5570	5570	5570	5570	0
455	20250513	115700	108059105	5570	5570	5570	5570	136
456	20250513	115600	107301585	5580	5580	5580	5580	188
457	20250513	115500	106252545	5570	5570	5570	5570	0
458	20250513	115400	106252545	5570	5570	5570	5570	0
459	20250513	115300	106252545	5570	5570	5570	5570	0
460	20250513	115200	106252545	5570	5570	5570	5570	210
461	20250513	115100	105082845	5580	5580	5580	5580	98
462	20250513	115000	104536005	5570	5570	5570	5570	0
463	20250513	114900	104536005	5570	5570	5570	5570	208
464	20250513	114800	103377445	5570	5570	5570	5570	0
465	20250513	114700	103377445	5570	5570	5570	5570	0
466	20250513	114600	103377445	5570	5570	5570	5570	99
467	20250513	114500	102826015	5570	5570	5570	5570	0
468	20250513	114400	102826015	5570	5570	5570	5570	0
469	20250513	114300	102826015	5570	5570	5570	5570	0
470	20250513	114200	102826015	5570	5570	5570	5570	0
471	20250513	114100	102826015	5570	5570	5570	5570	99
472	20250513	114000	102274585	5560	5560	5560	5560	0
473	20250513	113900	102274585	5560	5560	5560	5560	0
474	20250513	113800	102274585	5560	5560	5560	5560	178
475	20250513	113700	101284905	5570	5570	5570	5570	207
476	20250513	113600	100131915	5560	5560	5560	5560	0
477	20250513	113500	100131915	5560	5560	5560	5560	800
478	20250513	113400	95683915	5570	5570	5570	5570	10
479	20250513	113300	95628215	5570	5570	5570	5570	200
480	20250513	113200	94514215	5580	5580	5580	5580	0
481	20250513	113100	94514215	5580	5580	5580	5580	99
482	20250513	113000	93961795	5580	5580	5580	5580	0
483	20250513	112900	93961795	5580	5580	5580	5580	0
484	20250513	112800	93961795	5580	5580	5580	5580	0
485	20250513	112700	93961795	5580	5580	5580	5580	0
486	20250513	112600	93961795	5580	5580	5580	5580	98
487	20250513	112500	93414955	5580	5580	5580	5580	200
488	20250513	112400	92298955	5580	5570	5580	5570	120
489	20250513	112300	91630255	5570	5580	5580	5570	143
490	20250513	112200	90833715	5580	5580	5580	5580	0
491	20250513	112100	90833715	5580	5580	5580	5580	99
492	20250513	112000	90281295	5580	5580	5580	5580	0
493	20250513	111900	90281295	5580	5580	5580	5580	300
494	20250513	111800	88607295	5580	5580	5580	5580	10
495	20250513	111700	88551495	5570	5570	5570	5570	10
496	20250513	111600	88495795	5570	5570	5570	5570	99
497	20250513	111500	87944365	5570	5570	5570	5570	0
498	20250513	111400	87944365	5570	5570	5570	5570	0
499	20250513	111300	87944365	5570	5570	5570	5570	0
500	20250513	111200	87944365	5570	5570	5570	5570	157
501	20250513	111100	87069875	5570	5570	5570	5570	98
502	20250513	111000	86524015	5560	5560	5560	5560	0
503	20250513	110900	86524015	5560	5560	5560	5560	0
504	20250513	110800	86524015	5560	5560	5570	5560	381
505	20250513	110700	84401875	5570	5570	5570	5570	0
506	20250513	110600	84401875	5570	5570	5570	5570	123
507	20250513	110500	83716765	5560	5560	5560	5560	87
508	20250513	110400	83233045	5570	5570	5570	5570	0
509	20250513	110300	83233045	5570	5570	5570	5570	20
510	20250513	110200	83121645	5570	5570	5570	5570	0
511	20250513	110100	83121645	5570	5570	5570	5570	98
512	20250513	110000	82575785	5570	5570	5570	5570	0
513	20250513	105900	82575785	5570	5570	5570	5570	0
514	20250513	105800	82575785	5570	5570	5570	5570	0
515	20250513	105700	82575785	5570	5570	5570	5570	0
516	20250513	105600	82575785	5570	5570	5570	5570	99
517	20250513	105500	82024355	5560	5560	5560	5560	0
518	20250513	105400	82024355	5560	5560	5560	5560	0
519	20250513	105300	82024355	5560	5560	5560	5560	0
520	20250513	105200	82024355	5560	5570	5570	5560	109
521	20250513	105100	81417345	5570	5570	5570	5570	1926
522	20250513	105000	70689525	5570	5560	5570	5560	109
523	20250513	104900	70082495	5570	5570	5570	5570	0
524	20250513	104800	70082495	5570	5570	5570	5570	0
525	20250513	104700	70082495	5570	5570	5570	5570	0
526	20250513	104600	70082495	5570	5570	5570	5570	99
527	20250513	104500	69531065	5560	5560	5560	5560	127
528	20250513	104400	68824945	5560	5560	5560	5560	0
529	20250513	104300	68824945	5560	5560	5560	5560	284
530	20250513	104200	67245905	5560	5560	5560	5560	0
531	20250513	104100	67245905	5560	5570	5570	5560	109
532	20250513	104000	66638875	5560	5560	5560	5560	22
533	20250513	103900	66516555	5560	5560	5560	5560	1
534	20250513	103800	66510995	5570	5570	5570	5570	103
535	20250513	103700	65937285	5570	5560	5570	5560	1025
536	20250513	103600	60231335	5550	5560	5570	5550	713
537	20250513	103500	56266815	5560	5560	5560	5560	0
538	20250513	103400	56266815	5560	5560	5560	5560	0
539	20250513	103300	56266815	5560	5560	5560	5560	0
540	20250513	103200	56266815	5560	5560	5560	5560	0
541	20250513	103100	56266815	5560	5560	5560	5560	124
542	20250513	103000	55577375	5560	5560	5560	5560	225
543	20250513	102900	54326375	5560	5560	5560	5560	0
544	20250513	102800	54326375	5560	5560	5560	5560	0
545	20250513	102700	54326375	5560	5560	5560	5560	0
546	20250513	102600	54326375	5560	5560	5560	5560	122
547	20250513	102500	53648055	5560	5560	5560	5560	293
548	20250513	102400	52018975	5560	5560	5560	5560	0
549	20250513	102300	52018975	5560	5560	5560	5560	474
550	20250513	102200	49383535	5560	5560	5560	5560	250
551	20250513	102100	47993535	5560	5560	5560	5560	566
552	20250513	102000	44846575	5560	5560	5560	5560	0
553	20250513	101900	44846575	5560	5560	5560	5560	0
554	20250513	101800	44846575	5560	5550	5560	5550	206
555	20250513	101700	43703215	5560	5560	5560	5560	0
556	20250513	101600	43703215	5560	5560	5560	5560	934
557	20250513	101500	38510175	5560	5560	5560	5560	0
558	20250513	101400	38510175	5560	5560	5560	5560	0
559	20250513	101300	38510175	5560	5560	5560	5560	0
560	20250513	101200	38510175	5560	5550	5560	5550	172
561	20250513	101100	37555335	5560	5560	5560	5560	138
562	20250513	101000	36788055	5560	5560	5560	5560	0
563	20250513	100900	36788055	5560	5550	5560	5550	362
564	20250513	100800	34778335	5550	5550	5550	5550	1
565	20250513	100700	34772785	5560	5560	5560	5560	250
566	20250513	100600	33382785	5560	5560	5560	5560	124
567	20250513	100500	32693345	5560	5560	5560	5560	0
568	20250513	100400	32693345	5560	5560	5560	5560	0
569	20250513	100300	32693345	5560	5560	5560	5560	0
570	20250513	100200	32693345	5560	5550	5560	5550	53
571	20250513	100100	32399095	5560	5560	5570	5560	444
572	20250513	100000	29929735	5560	5560	5560	5560	0
573	20250513	095900	29929735	5560	5550	5560	5550	196
574	20250513	095800	28841755	5550	5550	5550	5550	0
575	20250513	095700	28841755	5550	5550	5550	5550	0
576	20250513	095600	28841755	5550	5545	5550	5545	124
577	20250513	095500	28153580	5550	5550	5550	5550	0
578	20250513	095400	28153580	5550	5550	5550	5550	0
579	20250513	095300	28153580	5550	5550	5550	5550	0
580	20250513	095200	28153580	5550	5540	5550	5540	3
581	20250513	095100	28136940	5550	5530	5550	5530	125
582	20250513	095000	27443420	5540	5540	5540	5540	0
583	20250513	094900	27443420	5540	5540	5540	5530	293
584	20250513	094800	25822530	5550	5550	5550	5550	0
585	20250513	094700	25822530	5550	5540	5550	5540	175
586	20250513	094600	24852830	5550	5550	5550	5550	123
587	20250513	094500	24170180	5550	5550	5550	5550	1
588	20250513	094400	24164630	5550	5550	5550	5550	4
589	20250513	094300	24142430	5550	5550	5550	5550	2
590	20250513	094200	24131330	5550	5550	5550	5550	0
591	20250513	094100	24131330	5550	5540	5550	5540	125
592	20250513	094000	23437590	5550	5550	5550	5550	24
593	20250513	093900	23304390	5540	5540	5540	5540	1
594	20250513	093800	23298850	5560	5550	5560	5550	477
595	20250513	093700	20651330	5550	5550	5550	5550	0
596	20250513	093600	20651330	5550	5540	5550	5540	372
597	20250513	093500	18589300	5540	5540	5540	5540	138
598	20250513	093400	17824780	5540	5540	5540	5540	50
599	20250513	093300	17547780	5540	5540	5540	5540	0
600	20250513	093200	17547780	5540	5540	5540	5540	0
601	20250513	093100	17547780	5540	5530	5540	5530	126
602	20250513	093000	16849760	5540	5540	5540	5540	7
603	20250513	092900	16810980	5540	5540	5540	5540	2
604	20250513	092800	16799900	5540	5540	5540	5540	0
605	20250513	092700	16799900	5540	5530	5540	5530	111
606	20250513	092600	16185960	5540	5520	5540	5520	174
607	20250513	092500	15223720	5520	5520	5520	5520	0
608	20250513	092400	15223720	5520	5520	5520	5520	60
609	20250513	092300	14892520	5520	5520	5520	5520	0
610	20250513	092200	14892520	5520	5520	5520	5520	0
611	20250513	092100	14892520	5520	5520	5520	5520	122
612	20250513	092000	14219080	5520	5510	5520	5510	13
613	20250513	091900	14147430	5510	5510	5520	5510	32
614	20250513	091800	13971060	5520	5520	5520	5510	163
615	20250513	091700	13072130	5540	5550	5550	5540	18
616	20250513	091600	12972300	5540	5530	5550	5530	282
617	20250513	091500	11411230	5530	5530	5530	5530	0
618	20250513	091400	11411230	5530	5530	5530	5530	0
619	20250513	091300	11411230	5530	5530	5530	5530	12
620	20250513	091200	11344870	5530	5530	5540	5530	129
621	20250513	091100	10631260	5520	5520	5520	5520	0
622	20250513	091000	10631260	5520	5520	5520	5520	0
623	20250513	090900	10631260	5520	5520	5520	5520	1
624	20250513	090800	10625740	5540	5530	5540	5530	113
625	20250513	090700	10000720	5540	5540	5540	5540	570
626	20250513	090600	6842920	5540	5540	5540	5540	198
627	20250513	090500	5746000	5540	5530	5540	5530	69
628	20250513	090400	5364390	5540	5540	5540	5540	0
629	20250513	090300	5364390	5540	5540	5540	5540	6
630	20250513	090200	5331150	5550	5530	5550	5530	838
631	20250513	090100	690020	5530	5530	5530	5530	2
632	20250513	090000	678960	5520	5520	5520	5520	123