KissMeData/126730/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	200300	149386930	11560	11560	11560	11560	410
3	20250513	200200	149386930	11560	11560	11560	11560	0
4	20250513	200100	149386930	11560	11560	11560	11560	0
5	20250513	200000	149386930	11560	11560	11560	11560	0
6	20250513	195900	149386930	11560	11560	11560	11560	0
7	20250513	195800	149386930	11560	11560	11560	11560	0
8	20250513	195700	149386930	11560	11560	11560	11560	0
9	20250513	195600	149386930	11560	11560	11560	11560	0
10	20250513	195500	149386930	11560	11560	11560	11560	0
11	20250513	195400	149386930	11560	11560	11560	11560	0
12	20250513	195300	149386930	11560	11560	11560	11560	0
13	20250513	195200	149386930	11560	11560	11560	11560	0
14	20250513	195100	149386930	11560	11560	11560	11560	0
15	20250513	195000	149386930	11560	11560	11560	11560	0
16	20250513	194900	149386930	11560	11560	11560	11560	0
17	20250513	194800	149386930	11560	11560	11560	11560	0
18	20250513	194700	149386930	11560	11560	11560	11560	0
19	20250513	194600	149386930	11560	11560	11560	11560	0
20	20250513	194500	149386930	11560	11560	11560	11560	0
21	20250513	194400	149386930	11560	11560	11560	11560	0
22	20250513	194300	149386930	11560	11560	11560	11560	0
23	20250513	194200	149386930	11560	11560	11560	11560	0
24	20250513	194100	149386930	11560	11560	11560	11560	0
25	20250513	194000	149386930	11560	11560	11560	11560	0
26	20250513	193900	149386930	11560	11560	11560	11560	0
27	20250513	193800	149386930	11560	11560	11560	11560	0
28	20250513	193700	149386930	11560	11560	11560	11560	0
29	20250513	193600	149386930	11560	11560	11560	11560	0
30	20250513	193500	149386930	11560	11560	11560	11560	0
31	20250513	193400	149386930	11560	11560	11560	11560	0
32	20250513	193300	149386930	11560	11560	11560	11560	410
33	20250513	193200	149386930	11560	11560	11560	11560	0
34	20250513	193100	149386930	11560	11560	11560	11560	0
35	20250513	193000	149386930	11560	11560	11560	11560	0
36	20250513	192900	149386930	11560	11560	11560	11560	0
37	20250513	192800	149386930	11560	11560	11560	11560	0
38	20250513	192700	149386930	11560	11560	11560	11560	0
39	20250513	192600	149386930	11560	11560	11560	11560	0
40	20250513	192500	149386930	11560	11560	11560	11560	0
41	20250513	192400	149386930	11560	11560	11560	11560	0
42	20250513	192300	149386930	11560	11560	11560	11560	0
43	20250513	192200	149386930	11560	11560	11560	11560	0
44	20250513	192100	149386930	11560	11560	11560	11560	0
45	20250513	192000	149386930	11560	11560	11560	11560	0
46	20250513	191900	149386930	11560	11560	11560	11560	0
47	20250513	191800	149386930	11560	11560	11560	11560	0
48	20250513	191700	149386930	11560	11560	11560	11560	0
49	20250513	191600	149386930	11560	11560	11560	11560	0
50	20250513	191500	149386930	11560	11560	11560	11560	0
51	20250513	191400	149386930	11560	11560	11560	11560	0
52	20250513	191300	149386930	11560	11560	11560	11560	0
53	20250513	191200	149386930	11560	11560	11560	11560	0
54	20250513	191100	149386930	11560	11560	11560	11560	0
55	20250513	191000	149386930	11560	11560	11560	11560	0
56	20250513	190900	149386930	11560	11560	11560	11560	0
57	20250513	190800	149386930	11560	11560	11560	11560	0
58	20250513	190700	149386930	11560	11560	11560	11560	0
59	20250513	190600	149386930	11560	11560	11560	11560	0
60	20250513	190500	149386930	11560	11560	11560	11560	0
61	20250513	190400	149386930	11560	11560	11560	11560	0
62	20250513	190300	149386930	11560	11560	11560	11560	410
63	20250513	190200	149386930	11560	11560	11560	11560	0
64	20250513	190100	149386930	11560	11560	11560	11560	0
65	20250513	190000	149386930	11560	11560	11560	11560	0
66	20250513	185900	149386930	11560	11560	11560	11560	0
67	20250513	185800	149386930	11560	11560	11560	11560	0
68	20250513	185700	149386930	11560	11560	11560	11560	0
69	20250513	185600	149386930	11560	11560	11560	11560	0
70	20250513	185500	149386930	11560	11560	11560	11560	0
71	20250513	185400	149386930	11560	11560	11560	11560	0
72	20250513	185300	149386930	11560	11560	11560	11560	0
73	20250513	185200	149386930	11560	11560	11560	11560	0
74	20250513	185100	149386930	11560	11560	11560	11560	0
75	20250513	185000	149386930	11560	11560	11560	11560	0
76	20250513	184900	149386930	11560	11560	11560	11560	0
77	20250513	184800	149386930	11560	11560	11560	11560	0
78	20250513	184700	149386930	11560	11560	11560	11560	0
79	20250513	184600	149386930	11560	11560	11560	11560	0
80	20250513	184500	149386930	11560	11560	11560	11560	0
81	20250513	184400	149386930	11560	11560	11560	11560	0
82	20250513	184300	149386930	11560	11560	11560	11560	0
83	20250513	184200	149386930	11560	11560	11560	11560	0
84	20250513	184100	149386930	11560	11560	11560	11560	0
85	20250513	184000	149386930	11560	11560	11560	11560	0
86	20250513	183900	149386930	11560	11560	11560	11560	0
87	20250513	183800	149386930	11560	11560	11560	11560	0
88	20250513	183700	149386930	11560	11560	11560	11560	0
89	20250513	183600	149386930	11560	11560	11560	11560	0
90	20250513	183500	149386930	11560	11560	11560	11560	0
91	20250513	183400	149386930	11560	11560	11560	11560	0
92	20250513	183300	149386930	11560	11560	11560	11560	410
93	20250513	183200	149386930	11560	11560	11560	11560	0
94	20250513	183100	149386930	11560	11560	11560	11560	0
95	20250513	183000	149386930	11560	11560	11560	11560	0
96	20250513	182900	149386930	11560	11560	11560	11560	0
97	20250513	182800	149386930	11560	11560	11560	11560	0
98	20250513	182700	149386930	11560	11560	11560	11560	0
99	20250513	182600	149386930	11560	11560	11560	11560	0
100	20250513	182500	149386930	11560	11560	11560	11560	0
101	20250513	182400	149386930	11560	11560	11560	11560	0
102	20250513	182300	149386930	11560	11560	11560	11560	0
103	20250513	182200	149386930	11560	11560	11560	11560	0
104	20250513	182100	149386930	11560	11560	11560	11560	0
105	20250513	182000	149386930	11560	11560	11560	11560	0
106	20250513	181900	149386930	11560	11560	11560	11560	0
107	20250513	181800	149386930	11560	11560	11560	11560	0
108	20250513	181700	149386930	11560	11560	11560	11560	0
109	20250513	181600	149386930	11560	11560	11560	11560	0
110	20250513	181500	149386930	11560	11560	11560	11560	0
111	20250513	181400	149386930	11560	11560	11560	11560	0
112	20250513	181300	149386930	11560	11560	11560	11560	0
113	20250513	181200	149386930	11560	11560	11560	11560	0
114	20250513	181100	149386930	11560	11560	11560	11560	0
115	20250513	181000	149386930	11560	11560	11560	11560	0
116	20250513	180900	149386930	11560	11560	11560	11560	0
117	20250513	180800	149386930	11560	11560	11560	11560	0
118	20250513	180700	149386930	11560	11560	11560	11560	0
119	20250513	180600	149386930	11560	11560	11560	11560	0
120	20250513	180500	149386930	11560	11560	11560	11560	0
121	20250513	180400	149386930	11560	11560	11560	11560	0
122	20250513	180300	149386930	11560	11560	11560	11560	410
123	20250513	180200	149386930	11560	11560	11560	11560	0
124	20250513	180100	149386930	11560	11560	11560	11560	0
125	20250513	180000	149386930	11560	11560	11560	11560	0
126	20250513	175900	149386930	11560	11560	11560	11560	0
127	20250513	175800	149386930	11560	11560	11560	11560	0
128	20250513	175700	149386930	11560	11560	11560	11560	0
129	20250513	175600	149386930	11560	11560	11560	11560	0
130	20250513	175500	149386930	11560	11560	11560	11560	0
131	20250513	175400	149386930	11560	11560	11560	11560	0
132	20250513	175300	149386930	11560	11560	11560	11560	0
133	20250513	175200	149386930	11560	11560	11560	11560	0
134	20250513	175100	149386930	11560	11560	11560	11560	0
135	20250513	175000	149386930	11560	11560	11560	11560	0
136	20250513	174900	149386930	11560	11560	11560	11560	0
137	20250513	174800	149386930	11560	11560	11560	11560	0
138	20250513	174700	149386930	11560	11560	11560	11560	0
139	20250513	174600	149386930	11560	11560	11560	11560	0
140	20250513	174500	149386930	11560	11560	11560	11560	0
141	20250513	174400	149386930	11560	11560	11560	11560	0
142	20250513	174300	149386930	11560	11560	11560	11560	0
143	20250513	174200	149386930	11560	11560	11560	11560	0
144	20250513	174100	149386930	11560	11560	11560	11560	0
145	20250513	174000	149386930	11560	11560	11560	11560	0
146	20250513	173900	149386930	11560	11560	11560	11560	0
147	20250513	173800	149386930	11560	11560	11560	11560	0
148	20250513	173700	149386930	11560	11560	11560	11560	0
149	20250513	173600	149386930	11560	11560	11560	11560	0
150	20250513	173500	149386930	11560	11560	11560	11560	0
151	20250513	173400	149386930	11560	11560	11560	11560	0
152	20250513	173300	149386930	11560	11560	11560	11560	410
153	20250513	173200	149386930	11560	11560	11560	11560	0
154	20250513	173100	149386930	11560	11560	11560	11560	0
155	20250513	173000	149386930	11560	11560	11560	11560	0
156	20250513	172900	149386930	11560	11560	11560	11560	0
157	20250513	172800	149386930	11560	11560	11560	11560	0
158	20250513	172700	149386930	11560	11560	11560	11560	0
159	20250513	172600	149386930	11560	11560	11560	11560	0
160	20250513	172500	149386930	11560	11560	11560	11560	0
161	20250513	172400	149386930	11560	11560	11560	11560	0
162	20250513	172300	149386930	11560	11560	11560	11560	0
163	20250513	172200	149386930	11560	11560	11560	11560	0
164	20250513	172100	149386930	11560	11560	11560	11560	0
165	20250513	172000	149386930	11560	11560	11560	11560	0
166	20250513	171900	149386930	11560	11560	11560	11560	0
167	20250513	171800	149386930	11560	11560	11560	11560	0
168	20250513	171700	149386930	11560	11560	11560	11560	0
169	20250513	171600	149386930	11560	11560	11560	11560	0
170	20250513	171500	149386930	11560	11560	11560	11560	0
171	20250513	171400	149386930	11560	11560	11560	11560	0
172	20250513	171300	149386930	11560	11560	11560	11560	0
173	20250513	171200	149386930	11560	11560	11560	11560	0
174	20250513	171100	149386930	11560	11560	11560	11560	0
175	20250513	171000	149386930	11560	11560	11560	11560	0
176	20250513	170900	149386930	11560	11560	11560	11560	0
177	20250513	170800	149386930	11560	11560	11560	11560	0
178	20250513	170700	149386930	11560	11560	11560	11560	0
179	20250513	170600	149386930	11560	11560	11560	11560	0
180	20250513	170500	149386930	11560	11560	11560	11560	0
181	20250513	170400	149386930	11560	11560	11560	11560	0
182	20250513	170300	149386930	11560	11560	11560	11560	410
183	20250513	170200	149386930	11560	11560	11560	11560	0
184	20250513	170100	149386930	11560	11560	11560	11560	0
185	20250513	170000	149386930	11560	11560	11560	11560	0
186	20250513	165900	149386930	11560	11560	11560	11560	0
187	20250513	165800	149386930	11560	11560	11560	11560	0
188	20250513	165700	149386930	11560	11560	11560	11560	0
189	20250513	165600	149386930	11560	11560	11560	11560	0
190	20250513	165500	149386930	11560	11560	11560	11560	0
191	20250513	165400	149386930	11560	11560	11560	11560	0
192	20250513	165300	149386930	11560	11560	11560	11560	0
193	20250513	165200	149386930	11560	11560	11560	11560	0
194	20250513	165100	149386930	11560	11560	11560	11560	0
195	20250513	165000	149386930	11560	11560	11560	11560	0
196	20250513	164900	149386930	11560	11560	11560	11560	0
197	20250513	164800	149386930	11560	11560	11560	11560	0
198	20250513	164700	149386930	11560	11560	11560	11560	0
199	20250513	164600	149386930	11560	11560	11560	11560	0
200	20250513	164500	149386930	11560	11560	11560	11560	0
201	20250513	164400	149386930	11560	11560	11560	11560	0
202	20250513	164300	149386930	11560	11560	11560	11560	0
203	20250513	164200	149386930	11560	11560	11560	11560	0
204	20250513	164100	149386930	11560	11560	11560	11560	0
205	20250513	164000	149386930	11560	11560	11560	11560	0
206	20250513	163900	149386930	11560	11560	11560	11560	0
207	20250513	163800	149386930	11560	11560	11560	11560	0
208	20250513	163700	149386930	11560	11560	11560	11560	0
209	20250513	163600	149386930	11560	11560	11560	11560	0
210	20250513	163500	149386930	11560	11560	11560	11560	0
211	20250513	163400	149386930	11560	11560	11560	11560	0
212	20250513	163300	149386930	11560	11560	11560	11560	410
213	20250513	163200	149386930	11560	11560	11560	11560	0
214	20250513	163100	149386930	11560	11560	11560	11560	0
215	20250513	163000	149386930	11560	11560	11560	11560	0
216	20250513	162900	149386930	11560	11560	11560	11560	0
217	20250513	162800	149386930	11560	11560	11560	11560	0
218	20250513	162700	149386930	11560	11560	11560	11560	0
219	20250513	162600	149386930	11560	11560	11560	11560	0
220	20250513	162500	149386930	11560	11560	11560	11560	0
221	20250513	162400	149386930	11560	11560	11560	11560	0
222	20250513	162300	149386930	11560	11560	11560	11560	0
223	20250513	162200	149386930	11560	11560	11560	11560	0
224	20250513	162100	149386930	11560	11560	11560	11560	0
225	20250513	162000	149386930	11560	11560	11560	11560	0
226	20250513	161900	149386930	11560	11560	11560	11560	0
227	20250513	161800	149386930	11560	11560	11560	11560	0
228	20250513	161700	149386930	11560	11560	11560	11560	0
229	20250513	161600	149386930	11560	11560	11560	11560	0
230	20250513	161500	149386930	11560	11560	11560	11560	0
231	20250513	161400	149386930	11560	11560	11560	11560	0
232	20250513	161300	149386930	11560	11560	11560	11560	0
233	20250513	161200	149386930	11560	11560	11560	11560	0
234	20250513	161100	149386930	11560	11560	11560	11560	0
235	20250513	161000	149386930	11560	11560	11560	11560	0
236	20250513	160900	149386930	11560	11560	11560	11560	0
237	20250513	160800	149386930	11560	11560	11560	11560	0
238	20250513	160700	149386930	11560	11560	11560	11560	0
239	20250513	160600	149386930	11560	11560	11560	11560	0
240	20250513	160500	149386930	11560	11560	11560	11560	0
241	20250513	160400	149386930	11560	11560	11560	11560	0
242	20250513	160300	149386930	11560	11560	11560	11560	410
243	20250513	160200	149386930	11560	11560	11560	11560	0
244	20250513	160100	149386930	11560	11560	11560	11560	0
245	20250513	160000	149386930	11560	11560	11560	11560	0
246	20250513	155900	149386930	11560	11560	11560	11560	0
247	20250513	155800	149386930	11560	11560	11560	11560	0
248	20250513	155700	149386930	11560	11560	11560	11560	0
249	20250513	155600	149386930	11560	11560	11560	11560	0
250	20250513	155500	149386930	11560	11560	11560	11560	0
251	20250513	155400	149386930	11560	11560	11560	11560	0
252	20250513	155300	149386930	11560	11560	11560	11560	0
253	20250513	155200	149386930	11560	11560	11560	11560	0
254	20250513	155100	149386930	11560	11560	11560	11560	0
255	20250513	155000	149386930	11560	11560	11560	11560	0
256	20250513	154900	149386930	11560	11560	11560	11560	0
257	20250513	154800	149386930	11560	11560	11560	11560	0
258	20250513	154700	149386930	11560	11560	11560	11560	0
259	20250513	154600	149386930	11560	11560	11560	11560	0
260	20250513	154500	149386930	11560	11560	11560	11560	0
261	20250513	154400	149386930	11560	11560	11560	11560	0
262	20250513	154300	149386930	11560	11560	11560	11560	0
263	20250513	154200	149386930	11560	11560	11560	11560	0
264	20250513	154100	149386930	11560	11560	11560	11560	0
265	20250513	154000	149386930	11560	11560	11560	11560	0
266	20250513	153900	149386930	11560	11560	11560	11560	0
267	20250513	153800	149386930	11560	11560	11560	11560	0
268	20250513	153700	149386930	11560	11560	11560	11560	0
269	20250513	153600	149386930	11560	11560	11560	11560	0
270	20250513	153500	149386930	11560	11560	11560	11560	0
271	20250513	153400	149386930	11560	11560	11560	11560	0
272	20250513	153300	149386930	11560	11560	11560	11560	410
273	20250513	153200	149386930	11560	11560	11560	11560	0
274	20250513	153100	149386930	11560	11560	11560	11560	0
275	20250513	153000	149386930	11560	11560	11560	11560	410
276	20250513	152900	144647330	11580	11580	11580	11580	0
277	20250513	152800	144647330	11580	11580	11580	11580	0
278	20250513	152700	144647330	11580	11580	11580	11580	0
279	20250513	152600	144647330	11580	11580	11580	11580	0
280	20250513	152500	144647330	11580	11580	11580	11580	0
281	20250513	152400	144647330	11580	11580	11580	11580	0
282	20250513	152300	144647330	11580	11580	11580	11580	0
283	20250513	152200	144647330	11580	11580	11580	11580	0
284	20250513	152100	144647330	11580	11580	11580	11580	0
285	20250513	152000	144647330	11580	11580	11580	11580	0
286	20250513	151900	144647330	11580	11570	11580	11570	39
287	20250513	151800	144196090	11560	11580	11580	11560	352
288	20250513	151700	140122050	11590	11590	11590	11590	13
289	20250513	151600	139971380	11620	11620	11620	11620	3
290	20250513	151500	139936520	11620	11620	11620	11620	0
291	20250513	151400	139936520	11620	11620	11620	11620	0
292	20250513	151300	139936520	11620	11620	11620	11620	0
293	20250513	151200	139936520	11620	11620	11620	11620	0
294	20250513	151100	139936520	11620	11620	11620	11620	0
295	20250513	151000	139936520	11620	11620	11620	11620	0
296	20250513	150900	139936520	11620	11620	11620	11620	0
297	20250513	150800	139936520	11620	11620	11620	11620	0
298	20250513	150700	139936520	11620	11620	11620	11620	1
299	20250513	150600	139924900	11580	11610	11620	11580	110
300	20250513	150500	138648290	11610	11610	11610	11610	0
301	20250513	150400	138648290	11610	11610	11610	11610	1
302	20250513	150300	138636680	11580	11580	11580	11580	57
303	20250513	150200	137976620	11610	11610	11610	11610	0
304	20250513	150100	137976620	11610	11600	11610	11600	297
305	20250513	150000	134531410	11600	11590	11600	11590	75
306	20250513	145900	133662150	11590	11590	11590	11590	0
307	20250513	145800	133662150	11590	11590	11590	11590	1
308	20250513	145700	133650560	11570	11580	11580	11570	50
309	20250513	145600	133071610	11590	11590	11590	11590	0
310	20250513	145500	133071610	11590	11590	11590	11590	0
311	20250513	145400	133071610	11590	11590	11590	11590	0
312	20250513	145300	133071610	11590	11590	11590	11590	36
313	20250513	145200	132654370	11600	11600	11600	11600	0
314	20250513	145100	132654370	11600	11600	11600	11600	0
315	20250513	145000	132654370	11600	11600	11600	11600	0
316	20250513	144900	132654370	11600	11600	11600	11600	0
317	20250513	144800	132654370	11600	11600	11600	11600	15
318	20250513	144700	132480370	11600	11600	11600	11600	0
319	20250513	144600	132480370	11600	11600	11600	11600	0
320	20250513	144500	132480370	11600	11600	11600	11600	0
321	20250513	144400	132480370	11600	11600	11600	11600	0
322	20250513	144300	132480370	11600	11600	11600	11600	0
323	20250513	144200	132480370	11600	11600	11600	11600	0
324	20250513	144100	132480370	11600	11600	11600	11600	0
325	20250513	144000	132480370	11600	11600	11600	11600	4
326	20250513	143900	132433970	11600	11600	11600	11600	0
327	20250513	143800	132433970	11600	11600	11600	11600	0
328	20250513	143700	132433970	11600	11600	11600	11600	0
329	20250513	143600	132433970	11600	11600	11600	11600	0
330	20250513	143500	132433970	11600	11600	11600	11600	0
331	20250513	143400	132433970	11600	11600	11600	11600	118
332	20250513	143300	131065170	11600	11600	11600	11600	0
333	20250513	143200	131065170	11600	11590	11600	11590	50
334	20250513	143100	130485560	11580	11580	11580	11580	0
335	20250513	143000	130485560	11580	11580	11580	11580	20
336	20250513	142900	130253960	11590	11590	11590	11590	0
337	20250513	142800	130253960	11590	11590	11590	11590	1
338	20250513	142700	130242370	11580	11580	11580	11580	72
339	20250513	142600	129408610	11580	11580	11580	11580	0
340	20250513	142500	129408610	11580	11580	11580	11580	0
341	20250513	142400	129408610	11580	11580	11580	11580	0
342	20250513	142300	129408610	11580	11580	11580	11580	0
343	20250513	142200	129408610	11580	11580	11580	11580	0
344	20250513	142100	129408610	11580	11580	11580	11580	0
345	20250513	142000	129408610	11580	11580	11580	11580	0
346	20250513	141900	129408610	11580	11580	11580	11580	82
347	20250513	141800	128459050	11570	11570	11570	11570	0
348	20250513	141700	128459050	11570	11570	11570	11570	0
349	20250513	141600	128459050	11570	11570	11570	11570	2
350	20250513	141500	128435910	11580	11580	11580	11580	0
351	20250513	141400	128435910	11580	11580	11580	11580	10
352	20250513	141300	128320110	11570	11570	11570	11570	0
353	20250513	141200	128320110	11570	11570	11570	11570	0
354	20250513	141100	128320110	11570	11570	11570	11570	0
355	20250513	141000	128320110	11570	11570	11570	11570	0
356	20250513	140900	128320110	11570	11570	11570	11570	0
357	20250513	140800	128320110	11570	11570	11570	11570	0
358	20250513	140700	128320110	11570	11570	11570	11570	0
359	20250513	140600	128320110	11570	11570	11570	11570	0
360	20250513	140500	128320110	11570	11570	11570	11570	0
361	20250513	140400	128320110	11570	11570	11570	11570	0
362	20250513	140300	128320110	11570	11570	11570	11570	0
363	20250513	140200	128320110	11570	11570	11570	11570	99
364	20250513	140100	127174680	11600	11600	11600	11600	0
365	20250513	140000	127174680	11600	11600	11600	11600	86
366	20250513	135900	126177080	11600	11600	11600	11600	0
367	20250513	135800	126177080	11600	11600	11600	11600	0
368	20250513	135700	126177080	11600	11600	11600	11600	0
369	20250513	135600	126177080	11600	11600	11600	11600	0
370	20250513	135500	126177080	11600	11600	11600	11600	0
371	20250513	135400	126177080	11600	11600	11600	11600	0
372	20250513	135300	126177080	11600	11600	11600	11600	0
373	20250513	135200	126177080	11600	11600	11600	11600	0
374	20250513	135100	126177080	11600	11600	11600	11600	0
375	20250513	135000	126177080	11600	11600	11600	11600	0
376	20250513	134900	126177080	11600	11600	11600	11600	0
377	20250513	134800	126177080	11600	11600	11600	11600	1
378	20250513	134700	126165480	11570	11570	11570	11570	10
379	20250513	134600	126049780	11570	11570	11570	11570	0
380	20250513	134500	126049780	11570	11570	11570	11570	10
381	20250513	134400	125934080	11570	11570	11570	11570	0
382	20250513	134300	125934080	11570	11570	11570	11570	0
383	20250513	134200	125934080	11570	11570	11570	11570	0
384	20250513	134100	125934080	11570	11570	11570	11570	0
385	20250513	134000	125934080	11570	11570	11570	11570	0
386	20250513	133900	125934080	11570	11570	11570	11570	0
387	20250513	133800	125934080	11570	11570	11570	11570	0
388	20250513	133700	125934080	11570	11570	11570	11570	1
389	20250513	133600	125922510	11620	11620	11620	11620	0
390	20250513	133500	125922510	11620	11620	11620	11620	0
391	20250513	133400	125922510	11620	11620	11620	11620	0
392	20250513	133300	125922510	11620	11620	11620	11620	0
393	20250513	133200	125922510	11620	11620	11620	11620	0
394	20250513	133100	125922510	11620	11600	11620	11600	41
395	20250513	133000	125446890	11600	11600	11600	11600	1
396	20250513	132900	125435290	11550	11550	11550	11550	0
397	20250513	132800	125435290	11550	11550	11550	11550	0
398	20250513	132700	125435290	11550	11560	11560	11550	30
399	20250513	132600	125088690	11560	11560	11560	11560	109
400	20250513	132500	123828650	11580	11580	11580	11580	1
401	20250513	132400	123817070	11580	11580	11580	11580	0
402	20250513	132300	123817070	11580	11580	11580	11580	0
403	20250513	132200	123817070	11580	11580	11580	11580	0
404	20250513	132100	123817070	11580	11580	11580	11580	0
405	20250513	132000	123817070	11580	11580	11580	11580	1
406	20250513	131900	123805490	11620	11620	11620	11620	0
407	20250513	131800	123805490	11620	11610	11620	11610	2
408	20250513	131700	123782260	11610	11610	11610	11610	74
409	20250513	131600	122923120	11610	11610	11610	11610	0
410	20250513	131500	122923120	11610	11610	11610	11610	15
411	20250513	131400	122748970	11610	11610	11610	11610	5
412	20250513	131300	122690920	11610	11610	11610	11610	0
413	20250513	131200	122690920	11610	11610	11610	11610	8
414	20250513	131100	122598040	11570	11570	11570	11570	0
415	20250513	131000	122598040	11570	11570	11570	11570	0
416	20250513	130900	122598040	11570	11570	11570	11570	0
417	20250513	130800	122598040	11570	11570	11570	11570	0
418	20250513	130700	122598040	11570	11570	11570	11570	0
419	20250513	130600	122598040	11570	11570	11570	11570	0
420	20250513	130500	122598040	11570	11570	11570	11570	1
421	20250513	130400	122586470	11590	11590	11590	11590	0
422	20250513	130300	122586470	11590	11590	11590	11590	0
423	20250513	130200	122586470	11590	11590	11590	11590	0
424	20250513	130100	122586470	11590	11590	11590	11590	39
425	20250513	130000	122134460	11560	11570	11580	11560	174
426	20250513	125900	120121450	11580	11580	11580	11580	0
427	20250513	125800	120121450	11580	11580	11580	11580	0
428	20250513	125700	120121450	11580	11580	11580	11580	5
429	20250513	125600	120063550	11590	11590	11590	11590	5
430	20250513	125500	120005600	11620	11620	11620	11620	0
431	20250513	125400	120005600	11620	11620	11620	11620	0
432	20250513	125300	120005600	11620	11620	11620	11620	0
433	20250513	125200	120005600	11620	11605	11620	11605	18
434	20250513	125100	119796455	11620	11620	11620	11620	33
435	20250513	125000	119412995	11630	11640	11640	11620	111
436	20250513	124900	118122175	11690	11690	11690	11690	0
437	20250513	124800	118122175	11690	11690	11690	11690	0
438	20250513	124700	118122175	11690	11690	11690	11690	10
439	20250513	124600	118005275	11690	11690	11690	11690	0
440	20250513	124500	118005275	11690	11690	11690	11690	0
441	20250513	124400	118005275	11690	11690	11690	11690	2
442	20250513	124300	117981895	11690	11690	11690	11690	0
443	20250513	124200	117981895	11690	11690	11690	11690	0
444	20250513	124100	117981895	11690	11690	11690	11690	0
445	20250513	124000	117981895	11690	11690	11690	11690	0
446	20250513	123900	117981895	11690	11690	11690	11690	0
447	20250513	123800	117981895	11690	11690	11690	11690	0
448	20250513	123700	117981895	11690	11690	11690	11690	0
449	20250513	123600	117981895	11690	11690	11690	11690	0
450	20250513	123500	117981895	11690	11690	11690	11690	0
451	20250513	123400	117981895	11690	11690	11690	11690	0
452	20250513	123300	117981895	11690	11690	11690	11690	0
453	20250513	123200	117981895	11690	11690	11690	11690	0
454	20250513	123100	117981895	11690	11690	11690	11690	8
455	20250513	123000	117888375	11700	11700	11700	11700	0
456	20250513	122900	117888375	11700	11700	11700	11700	0
457	20250513	122800	117888375	11700	11700	11700	11700	0
458	20250513	122700	117888375	11700	11700	11700	11700	0
459	20250513	122600	117888375	11700	11700	11700	11700	0
460	20250513	122500	117888375	11700	11700	11700	11700	0
461	20250513	122400	117888375	11700	11700	11700	11700	0
462	20250513	122300	117888375	11700	11700	11700	11700	0
463	20250513	122200	117888375	11700	11680	11700	11680	472
464	20250513	122100	112375395	11640	11640	11640	11640	0
465	20250513	122000	112375395	11640	11640	11640	11640	0
466	20250513	121900	112375395	11640	11640	11640	11640	1
467	20250513	121800	112363755	11690	11600	11690	11600	507
468	20250513	121700	106478055	11600	11600	11600	11600	0
469	20250513	121600	106478055	11600	11600	11600	11600	0
470	20250513	121500	106478055	11600	11600	11600	11600	0
471	20250513	121400	106478055	11600	11600	11600	11600	0
472	20250513	121300	106478055	11600	11600	11600	11600	0
473	20250513	121200	106478055	11600	11600	11600	11600	0
474	20250513	121100	106478055	11600	11600	11600	11600	0
475	20250513	121000	106478055	11600	11600	11600	11600	0
476	20250513	120900	106478055	11600	11600	11600	11600	0
477	20250513	120800	106478055	11600	11600	11600	11600	0
478	20250513	120700	106478055	11600	11600	11600	11600	50
479	20250513	120600	105898055	11600	11600	11600	11600	0
480	20250513	120500	105898055	11600	11600	11600	11600	1
481	20250513	120400	105886455	11560	11560	11560	11560	0
482	20250513	120300	105886455	11560	11560	11560	11560	0
483	20250513	120200	105886455	11560	11560	11560	11560	0
484	20250513	120100	105886455	11560	11560	11560	11560	272
485	20250513	120000	102742135	11600	11600	11600	11600	0
486	20250513	115900	102742135	11600	11600	11600	11600	0
487	20250513	115800	102742135	11600	11600	11600	11600	8
488	20250513	115700	102649335	11600	11600	11600	11600	0
489	20250513	115600	102649335	11600	11600	11600	11600	0
490	20250513	115500	102649335	11600	11600	11600	11600	0
491	20250513	115400	102649335	11600	11600	11600	11600	0
492	20250513	115300	102649335	11600	11600	11600	11600	0
493	20250513	115200	102649335	11600	11600	11600	11600	0
494	20250513	115100	102649335	11600	11600	11600	11600	0
495	20250513	115000	102649335	11600	11600	11600	11600	0
496	20250513	114900	102649335	11600	11600	11600	11600	0
497	20250513	114800	102649335	11600	11600	11600	11600	8
498	20250513	114700	102556535	11610	11610	11610	11610	3
499	20250513	114600	102521705	11620	11620	11620	11620	0
500	20250513	114500	102521705	11620	11620	11620	11620	0
501	20250513	114400	102521705	11620	11620	11620	11620	0
502	20250513	114300	102521705	11620	11620	11620	11620	13
503	20250513	114200	102370645	11580	11580	11580	11580	0
504	20250513	114100	102370645	11580	11570	11580	11570	196
505	20250513	114000	100102895	11560	11570	11570	11560	13
506	20250513	113900	99952535	11600	11600	11600	11600	14
507	20250513	113800	99790135	11610	11610	11610	11610	11
508	20250513	113700	99662425	11650	11650	11650	11650	1
509	20250513	113600	99650775	11630	11650	11650	11630	403
510	20250513	113500	94962795	11690	11690	11690	11690	0
511	20250513	113400	94962795	11690	11690	11690	11690	0
512	20250513	113300	94962795	11690	11690	11690	11690	0
513	20250513	113200	94962795	11690	11690	11690	11690	670
514	20250513	113100	87130495	11690	11690	11690	11690	160
515	20250513	113000	85260095	11690	11690	11690	11690	0
516	20250513	112900	85260095	11690	11690	11690	11690	0
517	20250513	112800	85260095	11690	11690	11690	11690	0
518	20250513	112700	85260095	11690	11690	11690	11690	0
519	20250513	112600	85260095	11690	11690	11690	11690	0
520	20250513	112500	85260095	11690	11690	11690	11690	10
521	20250513	112400	85143195	11690	11690	11690	11690	1
522	20250513	112300	85131505	11700	11700	11700	11700	0
523	20250513	112200	85131505	11700	11700	11700	11700	0
524	20250513	112100	85131505	11700	11700	11700	11700	0
525	20250513	112000	85131505	11700	11700	11700	11700	0
526	20250513	111900	85131505	11700	11700	11700	11700	0
527	20250513	111800	85131505	11700	11700	11700	11700	0
528	20250513	111700	85131505	11700	11700	11700	11700	0
529	20250513	111600	85131505	11700	11700	11700	11700	0
530	20250513	111500	85131505	11700	11700	11700	11700	0
531	20250513	111400	85131505	11700	11700	11700	11700	0
532	20250513	111300	85131505	11700	11700	11700	11700	0
533	20250513	111200	85131505	11700	11700	11700	11700	0
534	20250513	111100	85131505	11700	11700	11700	11700	0
535	20250513	111000	85131505	11700	11700	11700	11700	0
536	20250513	110900	85131505	11700	11690	11700	11690	600
537	20250513	110800	78111555	11700	11700	11700	11700	0
538	20250513	110700	78111555	11700	11690	11700	11690	302
539	20250513	110600	74581155	11690	11690	11690	11690	1
540	20250513	110500	74569465	11680	11680	11680	11680	0
541	20250513	110400	74569465	11680	11680	11680	11680	0
542	20250513	110300	74569465	11680	11680	11680	11680	1
543	20250513	110200	74557785	11690	11690	11690	11690	0
544	20250513	110100	74557785	11690	11690	11690	11690	0
545	20250513	110000	74557785	11690	11690	11690	11690	0
546	20250513	105900	74557785	11690	11690	11690	11690	0
547	20250513	105800	74557785	11690	11690	11690	11690	0
548	20250513	105700	74557785	11690	11690	11690	11690	0
549	20250513	105600	74557785	11690	11690	11690	11690	0
550	20250513	105500	74557785	11690	11690	11690	11690	1
551	20250513	105400	74546095	11630	11630	11630	11630	0
552	20250513	105300	74546095	11630	11630	11630	11630	1
553	20250513	105200	74534465	11690	11690	11690	11690	0
554	20250513	105100	74534465	11690	11690	11690	11690	0
555	20250513	105000	74534465	11690	11690	11690	11690	1
556	20250513	104900	74522775	11690	11690	11690	11690	0
557	20250513	104800	74522775	11690	11690	11690	11690	0
558	20250513	104700	74522775	11690	11690	11690	11690	0
559	20250513	104600	74522775	11690	11690	11690	11690	0
560	20250513	104500	74522775	11690	11690	11690	11690	7
561	20250513	104400	74440945	11690	11690	11690	11690	1
562	20250513	104300	74429255	11690	11690	11690	11690	127
563	20250513	104200	72944625	11690	11680	11690	11680	84
564	20250513	104100	71963465	11680	11680	11680	11680	1
565	20250513	104000	71951785	11670	11670	11670	11670	30
566	20250513	103900	71601685	11690	11690	11690	11690	0
567	20250513	103800	71601685	11690	11690	11690	11690	10
568	20250513	103700	71484785	11690	11690	11690	11690	0
569	20250513	103600	71484785	11690	11690	11690	11690	93
570	20250513	103500	70397615	11690	11690	11690	11690	0
571	20250513	103400	70397615	11690	11690	11690	11690	1
572	20250513	103300	70385925	11660	11690	11690	11630	33
573	20250513	103200	70000995	11690	11690	11690	11690	8
574	20250513	103100	69907475	11690	11690	11690	11690	0
575	20250513	103000	69907475	11690	11660	11690	11660	21
576	20250513	102900	69662015	11700	11700	11700	11660	306
577	20250513	102800	66089455	11680	11680	11680	11680	0
578	20250513	102700	66089455	11680	11690	11690	11680	13
579	20250513	102600	65937495	11700	11700	11700	11700	0
580	20250513	102500	65937495	11700	11650	11700	11650	36
581	20250513	102400	65516995	11700	11690	11700	11690	271
582	20250513	102300	62347365	11690	11690	11690	11690	0
583	20250513	102200	62347365	11690	11690	11690	11690	50
584	20250513	102100	61762865	11690	11640	11690	11640	122
585	20250513	102000	60342725	11630	11630	11630	11630	72
586	20250513	101900	59505365	11630	11630	11630	11630	1
587	20250513	101800	59493735	11590	11640	11640	11590	3
588	20250513	101700	59458915	11630	11630	11630	11630	0
589	20250513	101600	59458915	11630	11630	11630	11630	20
590	20250513	101500	59226315	11640	11640	11640	11640	0
591	20250513	101400	59226315	11640	11640	11640	11640	0
592	20250513	101300	59226315	11640	11640	11640	11640	3
593	20250513	101200	59191395	11640	11640	11640	11640	0
594	20250513	101100	59191395	11640	11640	11640	11640	0
595	20250513	101000	59191395	11640	11640	11640	11640	1
596	20250513	100900	59179755	11640	11640	11640	11640	1
597	20250513	100800	59168115	11630	11630	11630	11630	0
598	20250513	100700	59168115	11630	11630	11630	11630	0
599	20250513	100600	59168115	11630	11630	11630	11630	4
600	20250513	100500	59121595	11640	11630	11640	11630	12
601	20250513	100400	58982025	11630	11630	11630	11630	36
602	20250513	100300	58563345	11630	11630	11630	11630	6
603	20250513	100200	58493565	11640	11570	11640	11570	138
604	20250513	100100	56896525	11530	11560	11570	11530	965
605	20250513	100000	45739925	11560	11560	11560	11550	3
606	20250513	095900	45705255	11560	11560	11560	11560	0
607	20250513	095800	45705255	11560	11560	11560	11560	1
608	20250513	095700	45693695	11570	11570	11570	11570	0
609	20250513	095600	45693695	11570	11570	11570	11570	0
610	20250513	095500	45693695	11570	11570	11570	11570	0
611	20250513	095400	45693695	11570	11570	11570	11570	0
612	20250513	095300	45693695	11570	11570	11570	11570	0
613	20250513	095200	45693695	11570	11540	11570	11540	120
614	20250513	095100	44308705	11620	11620	11620	11620	0
615	20250513	095000	44308705	11620	11590	11620	11590	2
616	20250513	094900	44285495	11620	11620	11620	11620	0
617	20250513	094800	44285495	11620	11580	11620	11520	438
618	20250513	094700	39219025	11640	11640	11640	11640	1
619	20250513	094600	39207385	11630	11630	11630	11630	3
620	20250513	094500	39172495	11640	11610	11640	11580	49
621	20250513	094400	38603605	11610	11610	11610	11610	0
622	20250513	094300	38603605	11610	11610	11610	11610	1
623	20250513	094200	38591995	11600	11610	11630	11600	72
624	20250513	094100	37756085	11650	11650	11650	11650	1
625	20250513	094000	37744435	11610	11610	11610	11610	0
626	20250513	093900	37744435	11610	11610	11610	11610	12
627	20250513	093800	37605115	11660	11660	11660	11660	4
628	20250513	093700	37558475	11660	11660	11660	11660	0
629	20250513	093600	37558475	11660	11660	11660	11660	0
630	20250513	093500	37558475	11660	11660	11660	11660	3
631	20250513	093400	37523495	11660	11660	11660	11660	0
632	20250513	093300	37523495	11660	11660	11660	11660	6
633	20250513	093200	37453535	11670	11670	11670	11670	2
634	20250513	093100	37430195	11610	11670	11670	11610	33
635	20250513	093000	37046585	11670	11670	11670	11670	4
636	20250513	092900	36999905	11670	11670	11670	11670	5
637	20250513	092800	36941555	11670	11670	11670	11670	1
638	20250513	092700	36929885	11620	11620	11620	11620	0
639	20250513	092600	36929885	11620	11620	11620	11620	0
640	20250513	092500	36929885	11620	11620	11620	11620	14
641	20250513	092400	36767205	11620	11620	11620	11620	0
642	20250513	092300	36767205	11620	11620	11620	11620	0
643	20250513	092200	36767205	11620	11620	11620	11620	8
644	20250513	092100	36674245	11620	11620	11620	11620	0
645	20250513	092000	36674245	11620	11610	11620	11610	2
646	20250513	091900	36651015	11620	11620	11620	11620	0
647	20250513	091800	36651015	11620	11590	11620	11530	313
648	20250513	091700	33039945	11600	11650	11680	11600	189
649	20250513	091600	30838505	11720	11680	11730	11650	668
650	20250513	091500	23049065	11740	11740	11740	11740	142
651	20250513	091400	21381985	11710	11710	11710	11710	4
652	20250513	091300	21335145	11740	11720	11740	11720	12
653	20250513	091200	21194385	11740	11700	11740	11660	635
654	20250513	091100	13760305	11700	11700	11700	11700	1
655	20250513	091000	13748605	11700	11660	11700	11660	203
656	20250513	090900	11373865	11700	11660	11700	11660	158
657	20250513	090800	9528805	11660	11650	11660	11650	350
658	20250513	090700	5450865	11650	11650	11650	11650	0
659	20250513	090600	5450865	11650	11650	11650	11650	0
660	20250513	090500	5450865	11650	11640	11650	11640	2
661	20250513	090400	5427575	11650	11620	11650	11620	5
662	20250513	090300	5369385	11530	11545	11550	11530	191
663	20250513	090200	3165820	11550	11570	11570	11540	3
664	20250513	090100	3131160	11640	11640	11640	11640	0
665	20250513	090000	3131160	11640	11640	11640	11640	269