KissMeData/150900/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	201000	174365670	5100	5100	5100	5100	666
3	20250513	200900	174365670	5100	5100	5100	5100	0
4	20250513	200800	174365670	5100	5100	5100	5100	0
5	20250513	200700	174365670	5100	5100	5100	5100	0
6	20250513	200600	174365670	5100	5100	5100	5100	0
7	20250513	200500	174365670	5100	5100	5100	5100	0
8	20250513	200400	174365670	5100	5100	5100	5100	0
9	20250513	200300	174365670	5100	5100	5100	5100	0
10	20250513	200200	174365670	5100	5100	5100	5100	0
11	20250513	200100	174365670	5100	5100	5100	5100	0
12	20250513	200000	174365670	5100	5100	5100	5100	0
13	20250513	195900	174365670	5100	5100	5100	5100	0
14	20250513	195800	174365670	5100	5100	5100	5100	0
15	20250513	195700	174365670	5100	5100	5100	5100	0
16	20250513	195600	174365670	5100	5100	5100	5100	0
17	20250513	195500	174365670	5100	5100	5100	5100	0
18	20250513	195400	174365670	5100	5100	5100	5100	0
19	20250513	195300	174365670	5100	5100	5100	5100	0
20	20250513	195200	174365670	5100	5100	5100	5100	0
21	20250513	195100	174365670	5100	5100	5100	5100	0
22	20250513	195000	174365670	5100	5100	5100	5100	0
23	20250513	194900	174365670	5100	5100	5100	5100	0
24	20250513	194800	174365670	5100	5100	5100	5100	0
25	20250513	194700	174365670	5100	5100	5100	5100	0
26	20250513	194600	174365670	5100	5100	5100	5100	0
27	20250513	194500	174365670	5100	5100	5100	5100	0
28	20250513	194400	174365670	5100	5100	5100	5100	0
29	20250513	194300	174365670	5100	5100	5100	5100	0
30	20250513	194200	174365670	5100	5100	5100	5100	0
31	20250513	194100	174365670	5100	5100	5100	5100	0
32	20250513	194000	174365670	5100	5100	5100	5100	666
33	20250513	193900	174365670	5100	5100	5100	5100	0
34	20250513	193800	174365670	5100	5100	5100	5100	0
35	20250513	193700	174365670	5100	5100	5100	5100	0
36	20250513	193600	174365670	5100	5100	5100	5100	0
37	20250513	193500	174365670	5100	5100	5100	5100	0
38	20250513	193400	174365670	5100	5100	5100	5100	0
39	20250513	193300	174365670	5100	5100	5100	5100	0
40	20250513	193200	174365670	5100	5100	5100	5100	0
41	20250513	193100	174365670	5100	5100	5100	5100	0
42	20250513	193000	174365670	5100	5100	5100	5100	0
43	20250513	192900	174365670	5100	5100	5100	5100	0
44	20250513	192800	174365670	5100	5100	5100	5100	0
45	20250513	192700	174365670	5100	5100	5100	5100	0
46	20250513	192600	174365670	5100	5100	5100	5100	0
47	20250513	192500	174365670	5100	5100	5100	5100	0
48	20250513	192400	174365670	5100	5100	5100	5100	0
49	20250513	192300	174365670	5100	5100	5100	5100	0
50	20250513	192200	174365670	5100	5100	5100	5100	0
51	20250513	192100	174365670	5100	5100	5100	5100	0
52	20250513	192000	174365670	5100	5100	5100	5100	0
53	20250513	191900	174365670	5100	5100	5100	5100	0
54	20250513	191800	174365670	5100	5100	5100	5100	0
55	20250513	191700	174365670	5100	5100	5100	5100	0
56	20250513	191600	174365670	5100	5100	5100	5100	0
57	20250513	191500	174365670	5100	5100	5100	5100	0
58	20250513	191400	174365670	5100	5100	5100	5100	0
59	20250513	191300	174365670	5100	5100	5100	5100	0
60	20250513	191200	174365670	5100	5100	5100	5100	0
61	20250513	191100	174365670	5100	5100	5100	5100	0
62	20250513	191000	174365670	5100	5100	5100	5100	666
63	20250513	190900	174365670	5100	5100	5100	5100	0
64	20250513	190800	174365670	5100	5100	5100	5100	0
65	20250513	190700	174365670	5100	5100	5100	5100	0
66	20250513	190600	174365670	5100	5100	5100	5100	0
67	20250513	190500	174365670	5100	5100	5100	5100	0
68	20250513	190400	174365670	5100	5100	5100	5100	0
69	20250513	190300	174365670	5100	5100	5100	5100	0
70	20250513	190200	174365670	5100	5100	5100	5100	0
71	20250513	190100	174365670	5100	5100	5100	5100	0
72	20250513	190000	174365670	5100	5100	5100	5100	0
73	20250513	185900	174365670	5100	5100	5100	5100	0
74	20250513	185800	174365670	5100	5100	5100	5100	0
75	20250513	185700	174365670	5100	5100	5100	5100	0
76	20250513	185600	174365670	5100	5100	5100	5100	0
77	20250513	185500	174365670	5100	5100	5100	5100	0
78	20250513	185400	174365670	5100	5100	5100	5100	0
79	20250513	185300	174365670	5100	5100	5100	5100	0
80	20250513	185200	174365670	5100	5100	5100	5100	0
81	20250513	185100	174365670	5100	5100	5100	5100	0
82	20250513	185000	174365670	5100	5100	5100	5100	0
83	20250513	184900	174365670	5100	5100	5100	5100	0
84	20250513	184800	174365670	5100	5100	5100	5100	0
85	20250513	184700	174365670	5100	5100	5100	5100	0
86	20250513	184600	174365670	5100	5100	5100	5100	0
87	20250513	184500	174365670	5100	5100	5100	5100	0
88	20250513	184400	174365670	5100	5100	5100	5100	0
89	20250513	184300	174365670	5100	5100	5100	5100	0
90	20250513	184200	174365670	5100	5100	5100	5100	0
91	20250513	184100	174365670	5100	5100	5100	5100	0
92	20250513	184000	174365670	5100	5100	5100	5100	666
93	20250513	183900	174365670	5100	5100	5100	5100	0
94	20250513	183800	174365670	5100	5100	5100	5100	0
95	20250513	183700	174365670	5100	5100	5100	5100	0
96	20250513	183600	174365670	5100	5100	5100	5100	0
97	20250513	183500	174365670	5100	5100	5100	5100	0
98	20250513	183400	174365670	5100	5100	5100	5100	0
99	20250513	183300	174365670	5100	5100	5100	5100	0
100	20250513	183200	174365670	5100	5100	5100	5100	0
101	20250513	183100	174365670	5100	5100	5100	5100	0
102	20250513	183000	174365670	5100	5100	5100	5100	0
103	20250513	182900	174365670	5100	5100	5100	5100	0
104	20250513	182800	174365670	5100	5100	5100	5100	0
105	20250513	182700	174365670	5100	5100	5100	5100	0
106	20250513	182600	174365670	5100	5100	5100	5100	0
107	20250513	182500	174365670	5100	5100	5100	5100	0
108	20250513	182400	174365670	5100	5100	5100	5100	0
109	20250513	182300	174365670	5100	5100	5100	5100	0
110	20250513	182200	174365670	5100	5100	5100	5100	0
111	20250513	182100	174365670	5100	5100	5100	5100	0
112	20250513	182000	174365670	5100	5100	5100	5100	0
113	20250513	181900	174365670	5100	5100	5100	5100	0
114	20250513	181800	174365670	5100	5100	5100	5100	0
115	20250513	181700	174365670	5100	5100	5100	5100	0
116	20250513	181600	174365670	5100	5100	5100	5100	0
117	20250513	181500	174365670	5100	5100	5100	5100	0
118	20250513	181400	174365670	5100	5100	5100	5100	0
119	20250513	181300	174365670	5100	5100	5100	5100	0
120	20250513	181200	174365670	5100	5100	5100	5100	0
121	20250513	181100	174365670	5100	5100	5100	5100	0
122	20250513	181000	174365670	5100	5100	5100	5100	666
123	20250513	180900	174365670	5100	5100	5100	5100	0
124	20250513	180800	174365670	5100	5100	5100	5100	0
125	20250513	180700	174365670	5100	5100	5100	5100	0
126	20250513	180600	174365670	5100	5100	5100	5100	0
127	20250513	180500	174365670	5100	5100	5100	5100	0
128	20250513	180400	174365670	5100	5100	5100	5100	0
129	20250513	180300	174365670	5100	5100	5100	5100	0
130	20250513	180200	174365670	5100	5100	5100	5100	0
131	20250513	180100	174365670	5100	5100	5100	5100	0
132	20250513	180000	174365670	5100	5100	5100	5100	0
133	20250513	175900	174365670	5100	5100	5100	5100	0
134	20250513	175800	174365670	5100	5100	5100	5100	0
135	20250513	175700	174365670	5100	5100	5100	5100	0
136	20250513	175600	174365670	5100	5100	5100	5100	0
137	20250513	175500	174365670	5100	5100	5100	5100	0
138	20250513	175400	174365670	5100	5100	5100	5100	0
139	20250513	175300	174365670	5100	5100	5100	5100	0
140	20250513	175200	174365670	5100	5100	5100	5100	0
141	20250513	175100	174365670	5100	5100	5100	5100	0
142	20250513	175000	174365670	5100	5100	5100	5100	0
143	20250513	174900	174365670	5100	5100	5100	5100	0
144	20250513	174800	174365670	5100	5100	5100	5100	0
145	20250513	174700	174365670	5100	5100	5100	5100	0
146	20250513	174600	174365670	5100	5100	5100	5100	0
147	20250513	174500	174365670	5100	5100	5100	5100	0
148	20250513	174400	174365670	5100	5100	5100	5100	0
149	20250513	174300	174365670	5100	5100	5100	5100	0
150	20250513	174200	174365670	5100	5100	5100	5100	0
151	20250513	174100	174365670	5100	5100	5100	5100	0
152	20250513	174000	174365670	5100	5100	5100	5100	666
153	20250513	173900	174365670	5100	5100	5100	5100	0
154	20250513	173800	174365670	5100	5100	5100	5100	0
155	20250513	173700	174365670	5100	5100	5100	5100	0
156	20250513	173600	174365670	5100	5100	5100	5100	0
157	20250513	173500	174365670	5100	5100	5100	5100	0
158	20250513	173400	174365670	5100	5100	5100	5100	0
159	20250513	173300	174365670	5100	5100	5100	5100	0
160	20250513	173200	174365670	5100	5100	5100	5100	0
161	20250513	173100	174365670	5100	5100	5100	5100	0
162	20250513	173000	174365670	5100	5100	5100	5100	0
163	20250513	172900	174365670	5100	5100	5100	5100	0
164	20250513	172800	174365670	5100	5100	5100	5100	0
165	20250513	172700	174365670	5100	5100	5100	5100	0
166	20250513	172600	174365670	5100	5100	5100	5100	0
167	20250513	172500	174365670	5100	5100	5100	5100	0
168	20250513	172400	174365670	5100	5100	5100	5100	0
169	20250513	172300	174365670	5100	5100	5100	5100	0
170	20250513	172200	174365670	5100	5100	5100	5100	0
171	20250513	172100	174365670	5100	5100	5100	5100	0
172	20250513	172000	174365670	5100	5100	5100	5100	0
173	20250513	171900	174365670	5100	5100	5100	5100	0
174	20250513	171800	174365670	5100	5100	5100	5100	0
175	20250513	171700	174365670	5100	5100	5100	5100	0
176	20250513	171600	174365670	5100	5100	5100	5100	0
177	20250513	171500	174365670	5100	5100	5100	5100	0
178	20250513	171400	174365670	5100	5100	5100	5100	0
179	20250513	171300	174365670	5100	5100	5100	5100	0
180	20250513	171200	174365670	5100	5100	5100	5100	0
181	20250513	171100	174365670	5100	5100	5100	5100	0
182	20250513	171000	174365670	5100	5100	5100	5100	666
183	20250513	170900	174365670	5100	5100	5100	5100	0
184	20250513	170800	174365670	5100	5100	5100	5100	0
185	20250513	170700	174365670	5100	5100	5100	5100	0
186	20250513	170600	174365670	5100	5100	5100	5100	0
187	20250513	170500	174365670	5100	5100	5100	5100	0
188	20250513	170400	174365670	5100	5100	5100	5100	0
189	20250513	170300	174365670	5100	5100	5100	5100	0
190	20250513	170200	174365670	5100	5100	5100	5100	0
191	20250513	170100	174365670	5100	5100	5100	5100	0
192	20250513	170000	174365670	5100	5100	5100	5100	0
193	20250513	165900	174365670	5100	5100	5100	5100	0
194	20250513	165800	174365670	5100	5100	5100	5100	0
195	20250513	165700	174365670	5100	5100	5100	5100	0
196	20250513	165600	174365670	5100	5100	5100	5100	0
197	20250513	165500	174365670	5100	5100	5100	5100	0
198	20250513	165400	174365670	5100	5100	5100	5100	0
199	20250513	165300	174365670	5100	5100	5100	5100	0
200	20250513	165200	174365670	5100	5100	5100	5100	0
201	20250513	165100	174365670	5100	5100	5100	5100	0
202	20250513	165000	174365670	5100	5100	5100	5100	0
203	20250513	164900	174365670	5100	5100	5100	5100	0
204	20250513	164800	174365670	5100	5100	5100	5100	0
205	20250513	164700	174365670	5100	5100	5100	5100	0
206	20250513	164600	174365670	5100	5100	5100	5100	0
207	20250513	164500	174365670	5100	5100	5100	5100	0
208	20250513	164400	174365670	5100	5100	5100	5100	0
209	20250513	164300	174365670	5100	5100	5100	5100	0
210	20250513	164200	174365670	5100	5100	5100	5100	0
211	20250513	164100	174365670	5100	5100	5100	5100	0
212	20250513	164000	174365670	5100	5100	5100	5100	666
213	20250513	163900	174365670	5100	5100	5100	5100	0
214	20250513	163800	174365670	5100	5100	5100	5100	0
215	20250513	163700	174365670	5100	5100	5100	5100	0
216	20250513	163600	174365670	5100	5100	5100	5100	0
217	20250513	163500	174365670	5100	5100	5100	5100	0
218	20250513	163400	174365670	5100	5100	5100	5100	0
219	20250513	163300	174365670	5100	5100	5100	5100	0
220	20250513	163200	174365670	5100	5100	5100	5100	0
221	20250513	163100	174365670	5100	5100	5100	5100	0
222	20250513	163000	174365670	5100	5100	5100	5100	0
223	20250513	162900	174365670	5100	5100	5100	5100	0
224	20250513	162800	174365670	5100	5100	5100	5100	0
225	20250513	162700	174365670	5100	5100	5100	5100	0
226	20250513	162600	174365670	5100	5100	5100	5100	0
227	20250513	162500	174365670	5100	5100	5100	5100	0
228	20250513	162400	174365670	5100	5100	5100	5100	0
229	20250513	162300	174365670	5100	5100	5100	5100	0
230	20250513	162200	174365670	5100	5100	5100	5100	0
231	20250513	162100	174365670	5100	5100	5100	5100	0
232	20250513	162000	174365670	5100	5100	5100	5100	0
233	20250513	161900	174365670	5100	5100	5100	5100	0
234	20250513	161800	174365670	5100	5100	5100	5100	0
235	20250513	161700	174365670	5100	5100	5100	5100	0
236	20250513	161600	174365670	5100	5100	5100	5100	0
237	20250513	161500	174365670	5100	5100	5100	5100	0
238	20250513	161400	174365670	5100	5100	5100	5100	0
239	20250513	161300	174365670	5100	5100	5100	5100	0
240	20250513	161200	174365670	5100	5100	5100	5100	0
241	20250513	161100	174365670	5100	5100	5100	5100	0
242	20250513	161000	174365670	5100	5100	5100	5100	666
243	20250513	160900	174365670	5100	5100	5100	5100	0
244	20250513	160800	174365670	5100	5100	5100	5100	0
245	20250513	160700	174365670	5100	5100	5100	5100	0
246	20250513	160600	174365670	5100	5100	5100	5100	0
247	20250513	160500	174365670	5100	5100	5100	5100	0
248	20250513	160400	174365670	5100	5100	5100	5100	0
249	20250513	160300	174365670	5100	5100	5100	5100	0
250	20250513	160200	174365670	5100	5100	5100	5100	0
251	20250513	160100	174365670	5100	5100	5100	5100	0
252	20250513	160000	174365670	5100	5100	5100	5100	0
253	20250513	155900	174365670	5100	5100	5100	5100	0
254	20250513	155800	174365670	5100	5100	5100	5100	0
255	20250513	155700	174365670	5100	5100	5100	5100	0
256	20250513	155600	174365670	5100	5100	5100	5100	0
257	20250513	155500	174365670	5100	5100	5100	5100	0
258	20250513	155400	174365670	5100	5100	5100	5100	0
259	20250513	155300	174365670	5100	5100	5100	5100	0
260	20250513	155200	174365670	5100	5100	5100	5100	0
261	20250513	155100	174365670	5100	5100	5100	5100	0
262	20250513	155000	174365670	5100	5100	5100	5100	0
263	20250513	154900	174365670	5100	5100	5100	5100	0
264	20250513	154800	174365670	5100	5100	5100	5100	0
265	20250513	154700	174365670	5100	5100	5100	5100	0
266	20250513	154600	174365670	5100	5100	5100	5100	0
267	20250513	154500	174365670	5100	5100	5100	5100	0
268	20250513	154400	174365670	5100	5100	5100	5100	0
269	20250513	154300	174365670	5100	5100	5100	5100	0
270	20250513	154200	174365670	5100	5100	5100	5100	0
271	20250513	154100	174365670	5100	5100	5100	5100	0
272	20250513	154000	174365670	5100	5100	5100	5100	666
273	20250513	153900	174365670	5100	5100	5100	5100	0
274	20250513	153800	174365670	5100	5100	5100	5100	0
275	20250513	153700	174365670	5100	5100	5100	5100	0
276	20250513	153600	174365670	5100	5100	5100	5100	0
277	20250513	153500	174365670	5100	5100	5100	5100	0
278	20250513	153400	174365670	5100	5100	5100	5100	0
279	20250513	153300	174365670	5100	5100	5100	5100	0
280	20250513	153200	174365670	5100	5100	5100	5100	0
281	20250513	153100	174365670	5100	5100	5100	5100	0
282	20250513	153000	174365670	5100	5100	5100	5100	666
283	20250513	152900	170969070	5090	5090	5090	5090	0
284	20250513	152800	170969070	5090	5090	5090	5090	0
285	20250513	152700	170969070	5090	5090	5090	5090	0
286	20250513	152600	170969070	5090	5090	5090	5090	0
287	20250513	152500	170969070	5090	5090	5090	5090	0
288	20250513	152400	170969070	5090	5090	5090	5090	0
289	20250513	152300	170969070	5090	5090	5090	5090	0
290	20250513	152200	170969070	5090	5090	5090	5090	0
291	20250513	152100	170969070	5090	5090	5090	5090	0
292	20250513	152000	170969070	5090	5090	5090	5090	0
293	20250513	151900	170969070	5090	5090	5090	5090	8
294	20250513	151800	170928350	5090	5090	5090	5090	3
295	20250513	151700	170913080	5070	5070	5070	5070	43
296	20250513	151600	170695070	5090	5090	5090	5090	18
297	20250513	151500	170603450	5100	5100	5100	5100	0
298	20250513	151400	170603450	5100	5100	5100	5100	1
299	20250513	151300	170598350	5100	5080	5100	5080	68
300	20250513	151200	170252890	5090	5090	5090	5090	0
301	20250513	151100	170252890	5090	5090	5090	5090	0
302	20250513	151000	170252890	5090	5070	5090	5070	76
303	20250513	150900	169867550	5090	5090	5090	5090	0
304	20250513	150800	169867550	5090	5080	5090	5080	1001
305	20250513	150700	164782460	5090	5090	5090	5090	30
306	20250513	150600	164629760	5100	5100	5100	5100	0
307	20250513	150500	164629760	5100	5100	5100	5100	0
308	20250513	150400	164629760	5100	5100	5100	5100	59
309	20250513	150300	164328860	5110	5110	5110	5110	50
310	20250513	150200	164073360	5110	5110	5110	5110	1
311	20250513	150100	164068250	5110	5110	5110	5110	502
312	20250513	150000	161503030	5110	5110	5120	5110	388
313	20250513	145900	159520340	5120	5090	5120	5090	2389
314	20250513	145800	147329830	5080	5060	5080	5060	2739
315	20250513	145700	133458880	5070	5060	5070	5060	201
316	20250513	145600	132441810	5070	5070	5070	5070	0
317	20250513	145500	132441810	5070	5060	5070	5060	13
318	20250513	145400	132376020	5070	5070	5070	5070	0
319	20250513	145300	132376020	5070	5070	5070	5070	160
320	20250513	145200	131564820	5070	5070	5070	5070	0
321	20250513	145100	131564820	5070	5070	5070	5070	0
322	20250513	145000	131564820	5070	5070	5070	5070	0
323	20250513	144900	131564820	5070	5070	5070	5060	918
324	20250513	144800	126918550	5080	5080	5080	5080	0
325	20250513	144700	126918550	5080	5080	5080	5080	34
326	20250513	144600	126745830	5080	5080	5080	5080	0
327	20250513	144500	126745830	5080	5080	5080	5080	0
328	20250513	144400	126745830	5080	5080	5080	5080	0
329	20250513	144300	126745830	5080	5080	5080	5080	0
330	20250513	144200	126745830	5080	5080	5080	5080	0
331	20250513	144100	126745830	5080	5080	5080	5080	0
332	20250513	144000	126745830	5080	5080	5080	5080	1
333	20250513	143900	126740750	5070	5070	5070	5070	1
334	20250513	143800	126735680	5080	5080	5080	5080	19
335	20250513	143700	126639160	5080	5080	5080	5080	0
336	20250513	143600	126639160	5080	5080	5080	5080	14
337	20250513	143500	126568040	5080	5080	5080	5080	0
338	20250513	143400	126568040	5080	5080	5080	5080	0
339	20250513	143300	126568040	5080	5080	5080	5080	0
340	20250513	143200	126568040	5080	5080	5080	5080	0
341	20250513	143100	126568040	5080	5080	5080	5080	0
342	20250513	143000	126568040	5080	5080	5080	5080	91
343	20250513	142900	126105760	5090	5090	5090	5090	0
344	20250513	142800	126105760	5090	5090	5090	5090	34
345	20250513	142700	125932700	5090	5090	5090	5090	0
346	20250513	142600	125932700	5090	5090	5090	5090	0
347	20250513	142500	125932700	5090	5090	5090	5090	0
348	20250513	142400	125932700	5090	5090	5090	5090	0
349	20250513	142300	125932700	5090	5090	5090	5090	0
350	20250513	142200	125932700	5090	5090	5090	5090	0
351	20250513	142100	125932700	5090	5090	5090	5090	0
352	20250513	142000	125932700	5090	5090	5090	5090	0
353	20250513	141900	125932700	5090	5090	5090	5090	0
354	20250513	141800	125932700	5090	5090	5090	5090	34
355	20250513	141700	125759640	5090	5070	5090	5070	101
356	20250513	141600	125247550	5090	5070	5090	5070	4
357	20250513	141500	125227230	5090	5090	5090	5090	154
358	20250513	141400	124443370	5090	5090	5090	5090	0
359	20250513	141300	124443370	5090	5090	5090	5090	0
360	20250513	141200	124443370	5090	5080	5090	5080	22
361	20250513	141100	124331600	5090	5090	5090	5090	0
362	20250513	141000	124331600	5090	5090	5090	5090	0
363	20250513	140900	124331600	5090	5090	5090	5090	0
364	20250513	140800	124331600	5090	5090	5090	5090	10
365	20250513	140700	124280700	5090	5090	5090	5090	0
366	20250513	140600	124280700	5090	5090	5090	5090	0
367	20250513	140500	124280700	5090	5090	5090	5090	0
368	20250513	140400	124280700	5090	5090	5090	5090	0
369	20250513	140300	124280700	5090	5090	5090	5090	0
370	20250513	140200	124280700	5090	5090	5090	5090	37
371	20250513	140100	124092370	5070	5070	5070	5070	0
372	20250513	140000	124092370	5070	5070	5070	5070	0
373	20250513	135900	124092370	5070	5070	5070	5070	1
374	20250513	135800	124087300	5080	5080	5080	5080	42
375	20250513	135700	123873940	5090	5090	5090	5090	292
376	20250513	135600	122387660	5090	5090	5090	5090	310
377	20250513	135500	120809760	5090	5090	5090	5090	0
378	20250513	135400	120809760	5090	5090	5090	5090	0
379	20250513	135300	120809760	5090	5090	5090	5090	32
380	20250513	135200	120646880	5080	5080	5080	5080	20
381	20250513	135100	120545280	5080	5080	5080	5080	0
382	20250513	135000	120545280	5080	5080	5080	5080	63
383	20250513	134900	120225240	5080	5080	5080	5080	0
384	20250513	134800	120225240	5080	5080	5080	5080	0
385	20250513	134700	120225240	5080	5080	5080	5080	0
386	20250513	134600	120225240	5080	5080	5080	5080	0
387	20250513	134500	120225240	5080	5080	5080	5080	0
388	20250513	134400	120225240	5080	5080	5080	5080	0
389	20250513	134300	120225240	5080	5080	5080	5080	133
390	20250513	134200	119549600	5080	5070	5080	5070	143
391	20250513	134100	118824580	5080	5080	5080	5080	0
392	20250513	134000	118824580	5080	5080	5080	5080	0
393	20250513	133900	118824580	5080	5080	5080	5080	2
394	20250513	133800	118814420	5080	5080	5080	5080	0
395	20250513	133700	118814420	5080	5080	5080	5080	0
396	20250513	133600	118814420	5080	5080	5080	5080	0
397	20250513	133500	118814420	5080	5080	5080	5080	0
398	20250513	133400	118814420	5080	5080	5080	5080	0
399	20250513	133300	118814420	5080	5080	5080	5080	0
400	20250513	133200	118814420	5080	5080	5080	5080	0
401	20250513	133100	118814420	5080	5080	5080	5080	0
402	20250513	133000	118814420	5080	5080	5080	5080	0
403	20250513	132900	118814420	5080	5080	5080	5080	0
404	20250513	132800	118814420	5080	5080	5080	5080	164
405	20250513	132700	117981300	5080	5080	5080	5080	0
406	20250513	132600	117981300	5080	5080	5080	5080	0
407	20250513	132500	117981300	5080	5080	5080	5080	0
408	20250513	132400	117981300	5080	5080	5080	5080	0
409	20250513	132300	117981300	5080	5080	5080	5080	52
410	20250513	132200	117717140	5090	5090	5090	5090	0
411	20250513	132100	117717140	5090	5090	5090	5090	0
412	20250513	132000	117717140	5090	5090	5090	5090	0
413	20250513	131900	117717140	5090	5090	5090	5090	0
414	20250513	131800	117717140	5090	5090	5090	5090	0
415	20250513	131700	117717140	5090	5090	5090	5090	0
416	20250513	131600	117717140	5090	5090	5090	5090	0
417	20250513	131500	117717140	5090	5100	5100	5080	509
418	20250513	131400	115131390	5100	5100	5100	5100	32
419	20250513	131300	114968190	5100	5100	5100	5100	0
420	20250513	131200	114968190	5100	5100	5100	5100	0
421	20250513	131100	114968190	5100	5100	5100	5100	0
422	20250513	131000	114968190	5100	5100	5100	5100	0
423	20250513	130900	114968190	5100	5100	5100	5100	0
424	20250513	130800	114968190	5100	5100	5100	5100	0
425	20250513	130700	114968190	5100	5100	5100	5100	0
426	20250513	130600	114968190	5100	5100	5100	5100	0
427	20250513	130500	114968190	5100	5100	5100	5100	33
428	20250513	130400	114799890	5090	5090	5090	5090	0
429	20250513	130300	114799890	5090	5090	5090	5090	8
430	20250513	130200	114759170	5090	5090	5090	5090	0
431	20250513	130100	114759170	5090	5090	5090	5090	0
432	20250513	130000	114759170	5090	5090	5090	5090	0
433	20250513	125900	114759170	5090	5090	5090	5090	0
434	20250513	125800	114759170	5090	5090	5090	5090	200
435	20250513	125700	113741170	5090	5090	5090	5090	0
436	20250513	125600	113741170	5090	5090	5090	5090	300
437	20250513	125500	112214170	5090	5090	5090	5090	33
438	20250513	125400	112046200	5080	5080	5080	5080	0
439	20250513	125300	112046200	5080	5080	5080	5080	0
440	20250513	125200	112046200	5080	5080	5080	5080	0
441	20250513	125100	112046200	5080	5080	5080	5080	0
442	20250513	125000	112046200	5080	5080	5080	5080	0
443	20250513	124900	112046200	5080	5080	5080	5080	0
444	20250513	124800	112046200	5080	5080	5080	5080	0
445	20250513	124700	112046200	5080	5080	5080	5080	0
446	20250513	124600	112046200	5080	5080	5080	5080	6
447	20250513	124500	112015720	5080	5080	5080	5080	0
448	20250513	124400	112015720	5080	5080	5080	5080	0
449	20250513	124300	112015720	5080	5080	5080	5080	19
450	20250513	124200	111919200	5080	5100	5100	5080	194
451	20250513	124100	110933620	5090	5090	5090	5090	0
452	20250513	124000	110933620	5090	5090	5090	5090	0
453	20250513	123900	110933620	5090	5090	5090	5090	0
454	20250513	123800	110933620	5090	5090	5090	5090	0
455	20250513	123700	110933620	5090	5090	5090	5090	100
456	20250513	123600	110424620	5100	5100	5100	5100	20
457	20250513	123500	110322620	5090	5090	5090	5090	0
458	20250513	123400	110322620	5090	5090	5090	5090	0
459	20250513	123300	110322620	5090	5090	5090	5090	0
460	20250513	123200	110322620	5090	5090	5090	5090	239
461	20250513	123100	109106110	5100	5100	5100	5100	40
462	20250513	123000	108902110	5100	5100	5100	5100	159
463	20250513	122900	108091210	5100	5100	5100	5100	500
464	20250513	122800	105541210	5100	5100	5100	5100	100
465	20250513	122700	105031210	5100	5100	5100	5100	37
466	20250513	122600	104842510	5100	5100	5100	5100	0
467	20250513	122500	104842510	5100	5100	5100	5100	519
468	20250513	122400	102195610	5090	5100	5100	5090	110
469	20250513	122300	101634710	5100	5100	5100	5100	10
470	20250513	122200	101583710	5100	5100	5100	5100	0
471	20250513	122100	101583710	5100	5100	5100	5100	0
472	20250513	122000	101583710	5100	5090	5100	5090	541
473	20250513	121900	98824650	5080	5080	5080	5080	1
474	20250513	121800	98819570	5090	5090	5090	5090	33
475	20250513	121700	98651600	5090	5090	5090	5090	1
476	20250513	121600	98646510	5080	5080	5080	5080	0
477	20250513	121500	98646510	5080	5080	5080	5080	54
478	20250513	121400	98372190	5090	5090	5090	5090	0
479	20250513	121300	98372190	5090	5080	5090	5080	500
480	20250513	121200	95827570	5080	5080	5080	5080	0
481	20250513	121100	95827570	5080	5070	5080	5070	300
482	20250513	121000	94304600	5070	5070	5070	5070	0
483	20250513	120900	94304600	5070	5070	5070	5070	31
484	20250513	120800	94147430	5070	5070	5070	5070	0
485	20250513	120700	94147430	5070	5070	5070	5070	0
486	20250513	120600	94147430	5070	5070	5070	5070	0
487	20250513	120500	94147430	5070	5070	5070	5070	0
488	20250513	120400	94147430	5070	5070	5070	5070	2000
489	20250513	120300	84007430	5070	5070	5070	5070	0
490	20250513	120200	84007430	5070	5070	5070	5070	0
491	20250513	120100	84007430	5070	5070	5070	5070	0
492	20250513	120000	84007430	5070	5070	5070	5070	0
493	20250513	115900	84007430	5070	5060	5070	5050	235
494	20250513	115800	82819420	5060	5060	5060	5060	109
495	20250513	115700	82267880	5060	5060	5060	5060	0
496	20250513	115600	82267880	5060	5060	5060	5060	1
497	20250513	115500	82262820	5060	5060	5060	5060	0
498	20250513	115400	82262820	5060	5050	5060	5050	3
499	20250513	115300	82247660	5050	5050	5050	5050	121
500	20250513	115200	81636610	5050	5050	5050	5050	0
501	20250513	115100	81636610	5050	5050	5050	5050	61
502	20250513	115000	81328560	5060	5060	5060	5060	0
503	20250513	114900	81328560	5060	5060	5060	5060	0
504	20250513	114800	81328560	5060	5060	5060	5060	0
505	20250513	114700	81328560	5060	5060	5060	5060	0
506	20250513	114600	81328560	5060	5060	5060	5060	0
507	20250513	114500	81328560	5060	5060	5060	5060	0
508	20250513	114400	81328560	5060	5060	5060	5060	0
509	20250513	114300	81328560	5060	5060	5060	5060	0
510	20250513	114200	81328560	5060	5060	5060	5060	0
511	20250513	114100	81328560	5060	5060	5060	5060	0
512	20250513	114000	81328560	5060	5030	5060	5030	306
513	20250513	113900	79789250	5060	5060	5060	5060	0
514	20250513	113800	79789250	5060	5060	5060	5060	0
515	20250513	113700	79789250	5060	5060	5060	5060	0
516	20250513	113600	79789250	5060	5060	5060	5060	0
517	20250513	113500	79789250	5060	5060	5060	5060	32
518	20250513	113400	79627330	5060	5060	5060	5060	0
519	20250513	113300	79627330	5060	5060	5060	5060	20
520	20250513	113200	79526130	5050	5060	5060	5050	220
521	20250513	113100	78414930	5060	5060	5060	5060	1
522	20250513	113000	78409870	5060	5060	5060	5060	0
523	20250513	112900	78409870	5060	5060	5060	5060	0
524	20250513	112800	78409870	5060	5060	5060	5060	0
525	20250513	112700	78409870	5060	5060	5060	5060	0
526	20250513	112600	78409870	5060	5060	5060	5060	0
527	20250513	112500	78409870	5060	5060	5060	5060	0
528	20250513	112400	78409870	5060	5050	5060	5050	3
529	20250513	112300	78394700	5060	5060	5060	5060	0
530	20250513	112200	78394700	5060	5030	5060	5030	333
531	20250513	112100	76719680	5060	5060	5060	5060	1
532	20250513	112000	76714620	5050	5050	5050	5050	24
533	20250513	111900	76593420	5060	5060	5060	5060	0
534	20250513	111800	76593420	5060	5060	5060	5060	0
535	20250513	111700	76593420	5060	5060	5060	5060	0
536	20250513	111600	76593420	5060	5060	5060	5060	0
537	20250513	111500	76593420	5060	5060	5060	5060	0
538	20250513	111400	76593420	5060	5060	5060	5060	0
539	20250513	111300	76593420	5060	5060	5060	5060	0
540	20250513	111200	76593420	5060	5060	5060	5060	0
541	20250513	111100	76593420	5060	5050	5060	5030	367
542	20250513	111000	74746290	5060	5060	5060	5060	0
543	20250513	110900	74746290	5060	5050	5060	5050	6
544	20250513	110800	74715980	5050	5050	5060	5050	13
545	20250513	110700	74650320	5060	5060	5060	5060	0
546	20250513	110600	74650320	5060	5060	5060	5060	0
547	20250513	110500	74650320	5060	5060	5060	5060	0
548	20250513	110400	74650320	5060	5060	5060	5060	0
549	20250513	110300	74650320	5060	5040	5060	5040	131
550	20250513	110200	73990060	5060	5040	5060	5040	334
551	20250513	110100	72306680	5040	5040	5040	5040	0
552	20250513	110000	72306680	5040	5040	5040	5040	0
553	20250513	105900	72306680	5040	5040	5040	5040	0
554	20250513	105800	72306680	5040	5040	5040	5040	0
555	20250513	105700	72306680	5040	5040	5040	5040	0
556	20250513	105600	72306680	5040	5040	5040	5040	37
557	20250513	105500	72120200	5040	5040	5040	5040	1
558	20250513	105400	72115160	5040	5040	5040	5040	0
559	20250513	105300	72115160	5040	5040	5040	5040	0
560	20250513	105200	72115160	5040	5040	5040	5040	0
561	20250513	105100	72115160	5040	5040	5040	5040	0
562	20250513	105000	72115160	5040	5040	5040	5040	0
563	20250513	104900	72115160	5040	5040	5040	5020	3
564	20250513	104800	72100060	5030	5020	5030	5020	1224
565	20250513	104700	65945220	5040	5040	5040	5040	0
566	20250513	104600	65945220	5040	5040	5040	5040	0
567	20250513	104500	65945220	5040	5040	5040	5040	0
568	20250513	104400	65945220	5040	5040	5040	5040	0
569	20250513	104300	65945220	5040	5030	5040	5020	791
570	20250513	104200	61973420	5040	5040	5040	5040	1
571	20250513	104100	61968380	5040	5040	5040	5040	0
572	20250513	104000	61968380	5040	5040	5040	5040	35
573	20250513	103900	61791980	5040	5040	5040	5040	0
574	20250513	103800	61791980	5040	5040	5040	5040	0
575	20250513	103700	61791980	5040	5040	5040	5040	0
576	20250513	103600	61791980	5040	5040	5040	5040	0
577	20250513	103500	61791980	5040	5040	5040	5040	0
578	20250513	103400	61791980	5040	5040	5040	5040	0
579	20250513	103300	61791980	5040	5020	5040	5020	101
580	20250513	103200	61284940	5040	5030	5040	5030	41
581	20250513	103100	61078350	5040	5040	5040	5040	0
582	20250513	103000	61078350	5040	5040	5040	5040	20
583	20250513	102900	60977550	5040	5040	5040	5040	0
584	20250513	102800	60977550	5040	5040	5040	5040	0
585	20250513	102700	60977550	5040	5040	5040	5040	12
586	20250513	102600	60917070	5050	5050	5050	5050	0
587	20250513	102500	60917070	5050	5050	5050	5050	0
588	20250513	102400	60917070	5050	5050	5050	5050	0
589	20250513	102300	60917070	5050	5050	5050	5050	9
590	20250513	102200	60871620	5050	5050	5050	5050	1
591	20250513	102100	60866570	5010	5020	5020	5010	84
592	20250513	102000	60444980	5070	5070	5070	5070	0
593	20250513	101900	60444980	5070	5070	5070	5070	0
594	20250513	101800	60444980	5070	5030	5070	5000	1629
595	20250513	101700	52278060	5040	5060	5070	5030	2873
596	20250513	101600	37793680	5060	5060	5060	5060	1
597	20250513	101500	37788620	5040	5050	5050	5040	3
598	20250513	101400	37773490	5070	5070	5070	5070	0
599	20250513	101300	37773490	5070	5070	5070	5070	0
600	20250513	101200	37773490	5070	5060	5070	5050	11
601	20250513	101100	37717860	5060	5060	5060	5060	0
602	20250513	101000	37717860	5060	5060	5070	5060	232
603	20250513	100900	36543630	5060	5050	5060	5050	6
604	20250513	100800	36513310	5060	5060	5060	5060	1
605	20250513	100700	36508250	5030	5030	5030	5030	21
606	20250513	100600	36402620	5060	5060	5060	5060	1
607	20250513	100500	36397560	5030	5030	5030	5030	95
608	20250513	100400	35919710	5070	5070	5070	5070	0
609	20250513	100300	35919710	5070	5070	5070	5070	18
610	20250513	100200	35828450	5070	5070	5070	5070	1
611	20250513	100100	35823380	5070	5070	5070	5070	0
612	20250513	100000	35823380	5070	5070	5070	5070	32
613	20250513	095900	35661140	5070	5070	5070	5070	0
614	20250513	095800	35661140	5070	5070	5070	5070	8
615	20250513	095700	35620580	5080	5080	5080	5080	0
616	20250513	095600	35620580	5080	5040	5080	5030	207
617	20250513	095500	34579110	5090	5070	5090	5070	36
618	20250513	095400	34396570	5070	5060	5090	5030	57
619	20250513	095300	34108200	5060	5060	5060	5060	0
620	20250513	095200	34108200	5060	5060	5060	5060	2
621	20250513	095100	34098080	5040	5050	5050	5040	27
622	20250513	095000	33961990	5070	5070	5070	5070	3
623	20250513	094900	33946780	5070	5040	5070	5040	435
624	20250513	094800	31754200	5040	5070	5070	5040	17
625	20250513	094700	31668420	5070	5070	5070	5070	0
626	20250513	094600	31668420	5070	5070	5070	5070	0
627	20250513	094500	31668420	5070	5070	5070	5070	0
628	20250513	094400	31668420	5070	5070	5070	5070	0
629	20250513	094300	31668420	5070	5070	5070	5070	2
630	20250513	094200	31658280	5070	5050	5070	5040	16
631	20250513	094100	31577600	5080	5080	5080	5080	0
632	20250513	094000	31577600	5080	5040	5080	5040	85
633	20250513	093900	31149160	5080	5080	5080	5080	1
634	20250513	093800	31144080	5050	5050	5050	5050	290
635	20250513	093700	29679580	5080	5080	5080	5080	1
636	20250513	093600	29674500	5040	5090	5090	5040	85
637	20250513	093500	29245450	5100	5100	5100	5100	0
638	20250513	093400	29245450	5100	5100	5100	5100	0
639	20250513	093300	29245450	5100	5070	5100	5070	330
640	20250513	093200	27563210	5080	5080	5080	5080	1
641	20250513	093100	27558130	5070	5040	5100	5040	352
642	20250513	093000	25768080	5070	5040	5070	5040	153
643	20250513	092900	24996870	5050	5070	5070	5050	61
644	20250513	092800	24688800	5040	5040	5040	5040	55
645	20250513	092700	24411600	5070	5070	5070	5070	0
646	20250513	092600	24411600	5070	5070	5070	5070	0
647	20250513	092500	24411600	5070	5050	5070	5050	37
648	20250513	092400	24224730	5070	5070	5070	5070	0
649	20250513	092300	24224730	5070	5060	5070	5050	115
650	20250513	092200	23643810	5090	5090	5090	5090	0
651	20250513	092100	23643810	5090	5090	5090	5090	0
652	20250513	092000	23643810	5090	5090	5090	5090	0
653	20250513	091900	23643810	5090	5090	5090	5090	0
654	20250513	091800	23643810	5090	5090	5090	5090	22
655	20250513	091700	23531830	5090	5090	5090	5090	0
656	20250513	091600	23531830	5090	5060	5090	5060	9
657	20250513	091500	23486260	5100	5090	5100	5070	63
658	20250513	091400	23165730	5100	5100	5100	5100	1
659	20250513	091300	23160630	5060	5110	5110	5060	60
660	20250513	091200	22854130	5110	5110	5110	5110	0
661	20250513	091100	22854130	5110	5100	5110	5100	560
662	20250513	091000	19998120	5100	5040	5100	5040	2260
663	20250513	090900	8565020	5040	5080	5090	5040	292
664	20250513	090800	7081690	5080	5050	5090	5040	89
665	20250513	090700	6632330	5090	5090	5090	5090	0
666	20250513	090600	6632330	5090	5090	5090	5090	83
667	20250513	090500	6209860	5100	5100	5100	5100	0
668	20250513	090400	6209860	5100	5100	5100	5100	0
669	20250513	090300	6209860	5100	5100	5100	5100	0
670	20250513	090200	6209860	5100	5080	5100	5080	115
671	20250513	090100	5624600	5100	5090	5100	5000	1003
672	20250513	090000	568040	5090	5060	5090	5060	112