KissMeData/270870/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	204300	49486160	5380	5380	5380	5380	258
3	20250513	204200	49486160	5380	5380	5380	5380	0
4	20250513	204100	49486160	5380	5380	5380	5380	0
5	20250513	204000	49486160	5380	5380	5380	5380	0
6	20250513	203900	49486160	5380	5380	5380	5380	0
7	20250513	203800	49486160	5380	5380	5380	5380	0
8	20250513	203700	49486160	5380	5380	5380	5380	0
9	20250513	203600	49486160	5380	5380	5380	5380	0
10	20250513	203500	49486160	5380	5380	5380	5380	0
11	20250513	203400	49486160	5380	5380	5380	5380	0
12	20250513	203300	49486160	5380	5380	5380	5380	0
13	20250513	203200	49486160	5380	5380	5380	5380	0
14	20250513	203100	49486160	5380	5380	5380	5380	0
15	20250513	203000	49486160	5380	5380	5380	5380	0
16	20250513	202900	49486160	5380	5380	5380	5380	0
17	20250513	202800	49486160	5380	5380	5380	5380	0
18	20250513	202700	49486160	5380	5380	5380	5380	0
19	20250513	202600	49486160	5380	5380	5380	5380	0
20	20250513	202500	49486160	5380	5380	5380	5380	0
21	20250513	202400	49486160	5380	5380	5380	5380	0
22	20250513	202300	49486160	5380	5380	5380	5380	0
23	20250513	202200	49486160	5380	5380	5380	5380	0
24	20250513	202100	49486160	5380	5380	5380	5380	0
25	20250513	202000	49486160	5380	5380	5380	5380	0
26	20250513	201900	49486160	5380	5380	5380	5380	0
27	20250513	201800	49486160	5380	5380	5380	5380	0
28	20250513	201700	49486160	5380	5380	5380	5380	0
29	20250513	201600	49486160	5380	5380	5380	5380	0
30	20250513	201500	49486160	5380	5380	5380	5380	0
31	20250513	201400	49486160	5380	5380	5380	5380	0
32	20250513	201300	49486160	5380	5380	5380	5380	258
33	20250513	201200	49486160	5380	5380	5380	5380	0
34	20250513	201100	49486160	5380	5380	5380	5380	0
35	20250513	201000	49486160	5380	5380	5380	5380	0
36	20250513	200900	49486160	5380	5380	5380	5380	0
37	20250513	200800	49486160	5380	5380	5380	5380	0
38	20250513	200700	49486160	5380	5380	5380	5380	0
39	20250513	200600	49486160	5380	5380	5380	5380	0
40	20250513	200500	49486160	5380	5380	5380	5380	0
41	20250513	200400	49486160	5380	5380	5380	5380	0
42	20250513	200300	49486160	5380	5380	5380	5380	0
43	20250513	200200	49486160	5380	5380	5380	5380	0
44	20250513	200100	49486160	5380	5380	5380	5380	0
45	20250513	200000	49486160	5380	5380	5380	5380	0
46	20250513	195900	49486160	5380	5380	5380	5380	0
47	20250513	195800	49486160	5380	5380	5380	5380	0
48	20250513	195700	49486160	5380	5380	5380	5380	0
49	20250513	195600	49486160	5380	5380	5380	5380	0
50	20250513	195500	49486160	5380	5380	5380	5380	0
51	20250513	195400	49486160	5380	5380	5380	5380	0
52	20250513	195300	49486160	5380	5380	5380	5380	0
53	20250513	195200	49486160	5380	5380	5380	5380	0
54	20250513	195100	49486160	5380	5380	5380	5380	0
55	20250513	195000	49486160	5380	5380	5380	5380	0
56	20250513	194900	49486160	5380	5380	5380	5380	0
57	20250513	194800	49486160	5380	5380	5380	5380	0
58	20250513	194700	49486160	5380	5380	5380	5380	0
59	20250513	194600	49486160	5380	5380	5380	5380	0
60	20250513	194500	49486160	5380	5380	5380	5380	0
61	20250513	194400	49486160	5380	5380	5380	5380	0
62	20250513	194300	49486160	5380	5380	5380	5380	258
63	20250513	194200	49486160	5380	5380	5380	5380	0
64	20250513	194100	49486160	5380	5380	5380	5380	0
65	20250513	194000	49486160	5380	5380	5380	5380	0
66	20250513	193900	49486160	5380	5380	5380	5380	0
67	20250513	193800	49486160	5380	5380	5380	5380	0
68	20250513	193700	49486160	5380	5380	5380	5380	0
69	20250513	193600	49486160	5380	5380	5380	5380	0
70	20250513	193500	49486160	5380	5380	5380	5380	0
71	20250513	193400	49486160	5380	5380	5380	5380	0
72	20250513	193300	49486160	5380	5380	5380	5380	0
73	20250513	193200	49486160	5380	5380	5380	5380	0
74	20250513	193100	49486160	5380	5380	5380	5380	0
75	20250513	193000	49486160	5380	5380	5380	5380	0
76	20250513	192900	49486160	5380	5380	5380	5380	0
77	20250513	192800	49486160	5380	5380	5380	5380	0
78	20250513	192700	49486160	5380	5380	5380	5380	0
79	20250513	192600	49486160	5380	5380	5380	5380	0
80	20250513	192500	49486160	5380	5380	5380	5380	0
81	20250513	192400	49486160	5380	5380	5380	5380	0
82	20250513	192300	49486160	5380	5380	5380	5380	0
83	20250513	192200	49486160	5380	5380	5380	5380	0
84	20250513	192100	49486160	5380	5380	5380	5380	0
85	20250513	192000	49486160	5380	5380	5380	5380	0
86	20250513	191900	49486160	5380	5380	5380	5380	0
87	20250513	191800	49486160	5380	5380	5380	5380	0
88	20250513	191700	49486160	5380	5380	5380	5380	0
89	20250513	191600	49486160	5380	5380	5380	5380	0
90	20250513	191500	49486160	5380	5380	5380	5380	0
91	20250513	191400	49486160	5380	5380	5380	5380	0
92	20250513	191300	49486160	5380	5380	5380	5380	258
93	20250513	191200	49486160	5380	5380	5380	5380	0
94	20250513	191100	49486160	5380	5380	5380	5380	0
95	20250513	191000	49486160	5380	5380	5380	5380	0
96	20250513	190900	49486160	5380	5380	5380	5380	0
97	20250513	190800	49486160	5380	5380	5380	5380	0
98	20250513	190700	49486160	5380	5380	5380	5380	0
99	20250513	190600	49486160	5380	5380	5380	5380	0
100	20250513	190500	49486160	5380	5380	5380	5380	0
101	20250513	190400	49486160	5380	5380	5380	5380	0
102	20250513	190300	49486160	5380	5380	5380	5380	0
103	20250513	190200	49486160	5380	5380	5380	5380	0
104	20250513	190100	49486160	5380	5380	5380	5380	0
105	20250513	190000	49486160	5380	5380	5380	5380	0
106	20250513	185900	49486160	5380	5380	5380	5380	0
107	20250513	185800	49486160	5380	5380	5380	5380	0
108	20250513	185700	49486160	5380	5380	5380	5380	0
109	20250513	185600	49486160	5380	5380	5380	5380	0
110	20250513	185500	49486160	5380	5380	5380	5380	0
111	20250513	185400	49486160	5380	5380	5380	5380	0
112	20250513	185300	49486160	5380	5380	5380	5380	0
113	20250513	185200	49486160	5380	5380	5380	5380	0
114	20250513	185100	49486160	5380	5380	5380	5380	0
115	20250513	185000	49486160	5380	5380	5380	5380	0
116	20250513	184900	49486160	5380	5380	5380	5380	0
117	20250513	184800	49486160	5380	5380	5380	5380	0
118	20250513	184700	49486160	5380	5380	5380	5380	0
119	20250513	184600	49486160	5380	5380	5380	5380	0
120	20250513	184500	49486160	5380	5380	5380	5380	0
121	20250513	184400	49486160	5380	5380	5380	5380	0
122	20250513	184300	49486160	5380	5380	5380	5380	258
123	20250513	184200	49486160	5380	5380	5380	5380	0
124	20250513	184100	49486160	5380	5380	5380	5380	0
125	20250513	184000	49486160	5380	5380	5380	5380	0
126	20250513	183900	49486160	5380	5380	5380	5380	0
127	20250513	183800	49486160	5380	5380	5380	5380	0
128	20250513	183700	49486160	5380	5380	5380	5380	0
129	20250513	183600	49486160	5380	5380	5380	5380	0
130	20250513	183500	49486160	5380	5380	5380	5380	0
131	20250513	183400	49486160	5380	5380	5380	5380	0
132	20250513	183300	49486160	5380	5380	5380	5380	0
133	20250513	183200	49486160	5380	5380	5380	5380	0
134	20250513	183100	49486160	5380	5380	5380	5380	0
135	20250513	183000	49486160	5380	5380	5380	5380	0
136	20250513	182900	49486160	5380	5380	5380	5380	0
137	20250513	182800	49486160	5380	5380	5380	5380	0
138	20250513	182700	49486160	5380	5380	5380	5380	0
139	20250513	182600	49486160	5380	5380	5380	5380	0
140	20250513	182500	49486160	5380	5380	5380	5380	0
141	20250513	182400	49486160	5380	5380	5380	5380	0
142	20250513	182300	49486160	5380	5380	5380	5380	0
143	20250513	182200	49486160	5380	5380	5380	5380	0
144	20250513	182100	49486160	5380	5380	5380	5380	0
145	20250513	182000	49486160	5380	5380	5380	5380	0
146	20250513	181900	49486160	5380	5380	5380	5380	0
147	20250513	181800	49486160	5380	5380	5380	5380	0
148	20250513	181700	49486160	5380	5380	5380	5380	0
149	20250513	181600	49486160	5380	5380	5380	5380	0
150	20250513	181500	49486160	5380	5380	5380	5380	0
151	20250513	181400	49486160	5380	5380	5380	5380	0
152	20250513	181300	49486160	5380	5380	5380	5380	258
153	20250513	181200	49486160	5380	5380	5380	5380	0
154	20250513	181100	49486160	5380	5380	5380	5380	0
155	20250513	181000	49486160	5380	5380	5380	5380	0
156	20250513	180900	49486160	5380	5380	5380	5380	0
157	20250513	180800	49486160	5380	5380	5380	5380	0
158	20250513	180700	49486160	5380	5380	5380	5380	0
159	20250513	180600	49486160	5380	5380	5380	5380	0
160	20250513	180500	49486160	5380	5380	5380	5380	0
161	20250513	180400	49486160	5380	5380	5380	5380	0
162	20250513	180300	49486160	5380	5380	5380	5380	0
163	20250513	180200	49486160	5380	5380	5380	5380	0
164	20250513	180100	49486160	5380	5380	5380	5380	0
165	20250513	180000	49486160	5380	5380	5380	5380	0
166	20250513	175900	49486160	5380	5380	5380	5380	0
167	20250513	175800	49486160	5380	5380	5380	5380	0
168	20250513	175700	49486160	5380	5380	5380	5380	0
169	20250513	175600	49486160	5380	5380	5380	5380	0
170	20250513	175500	49486160	5380	5380	5380	5380	0
171	20250513	175400	49486160	5380	5380	5380	5380	0
172	20250513	175300	49486160	5380	5380	5380	5380	0
173	20250513	175200	49486160	5380	5380	5380	5380	0
174	20250513	175100	49486160	5380	5380	5380	5380	0
175	20250513	175000	49486160	5380	5380	5380	5380	0
176	20250513	174900	49486160	5380	5380	5380	5380	0
177	20250513	174800	49486160	5380	5380	5380	5380	0
178	20250513	174700	49486160	5380	5380	5380	5380	0
179	20250513	174600	49486160	5380	5380	5380	5380	0
180	20250513	174500	49486160	5380	5380	5380	5380	0
181	20250513	174400	49486160	5380	5380	5380	5380	0
182	20250513	174300	49486160	5380	5380	5380	5380	258
183	20250513	174200	49486160	5380	5380	5380	5380	0
184	20250513	174100	49486160	5380	5380	5380	5380	0
185	20250513	174000	49486160	5380	5380	5380	5380	0
186	20250513	173900	49486160	5380	5380	5380	5380	0
187	20250513	173800	49486160	5380	5380	5380	5380	0
188	20250513	173700	49486160	5380	5380	5380	5380	0
189	20250513	173600	49486160	5380	5380	5380	5380	0
190	20250513	173500	49486160	5380	5380	5380	5380	0
191	20250513	173400	49486160	5380	5380	5380	5380	0
192	20250513	173300	49486160	5380	5380	5380	5380	0
193	20250513	173200	49486160	5380	5380	5380	5380	0
194	20250513	173100	49486160	5380	5380	5380	5380	0
195	20250513	173000	49486160	5380	5380	5380	5380	0
196	20250513	172900	49486160	5380	5380	5380	5380	0
197	20250513	172800	49486160	5380	5380	5380	5380	0
198	20250513	172700	49486160	5380	5380	5380	5380	0
199	20250513	172600	49486160	5380	5380	5380	5380	0
200	20250513	172500	49486160	5380	5380	5380	5380	0
201	20250513	172400	49486160	5380	5380	5380	5380	0
202	20250513	172300	49486160	5380	5380	5380	5380	0
203	20250513	172200	49486160	5380	5380	5380	5380	0
204	20250513	172100	49486160	5380	5380	5380	5380	0
205	20250513	172000	49486160	5380	5380	5380	5380	0
206	20250513	171900	49486160	5380	5380	5380	5380	0
207	20250513	171800	49486160	5380	5380	5380	5380	0
208	20250513	171700	49486160	5380	5380	5380	5380	0
209	20250513	171600	49486160	5380	5380	5380	5380	0
210	20250513	171500	49486160	5380	5380	5380	5380	0
211	20250513	171400	49486160	5380	5380	5380	5380	0
212	20250513	171300	49486160	5380	5380	5380	5380	258
213	20250513	171200	49486160	5380	5380	5380	5380	0
214	20250513	171100	49486160	5380	5380	5380	5380	0
215	20250513	171000	49486160	5380	5380	5380	5380	0
216	20250513	170900	49486160	5380	5380	5380	5380	0
217	20250513	170800	49486160	5380	5380	5380	5380	0
218	20250513	170700	49486160	5380	5380	5380	5380	0
219	20250513	170600	49486160	5380	5380	5380	5380	0
220	20250513	170500	49486160	5380	5380	5380	5380	0
221	20250513	170400	49486160	5380	5380	5380	5380	0
222	20250513	170300	49486160	5380	5380	5380	5380	0
223	20250513	170200	49486160	5380	5380	5380	5380	0
224	20250513	170100	49486160	5380	5380	5380	5380	0
225	20250513	170000	49486160	5380	5380	5380	5380	0
226	20250513	165900	49486160	5380	5380	5380	5380	0
227	20250513	165800	49486160	5380	5380	5380	5380	0
228	20250513	165700	49486160	5380	5380	5380	5380	0
229	20250513	165600	49486160	5380	5380	5380	5380	0
230	20250513	165500	49486160	5380	5380	5380	5380	0
231	20250513	165400	49486160	5380	5380	5380	5380	0
232	20250513	165300	49486160	5380	5380	5380	5380	0
233	20250513	165200	49486160	5380	5380	5380	5380	0
234	20250513	165100	49486160	5380	5380	5380	5380	0
235	20250513	165000	49486160	5380	5380	5380	5380	0
236	20250513	164900	49486160	5380	5380	5380	5380	0
237	20250513	164800	49486160	5380	5380	5380	5380	0
238	20250513	164700	49486160	5380	5380	5380	5380	0
239	20250513	164600	49486160	5380	5380	5380	5380	0
240	20250513	164500	49486160	5380	5380	5380	5380	0
241	20250513	164400	49486160	5380	5380	5380	5380	0
242	20250513	164300	49486160	5380	5380	5380	5380	258
243	20250513	164200	49486160	5380	5380	5380	5380	0
244	20250513	164100	49486160	5380	5380	5380	5380	0
245	20250513	164000	49486160	5380	5380	5380	5380	0
246	20250513	163900	49486160	5380	5380	5380	5380	0
247	20250513	163800	49486160	5380	5380	5380	5380	0
248	20250513	163700	49486160	5380	5380	5380	5380	0
249	20250513	163600	49486160	5380	5380	5380	5380	0
250	20250513	163500	49486160	5380	5380	5380	5380	0
251	20250513	163400	49486160	5380	5380	5380	5380	0
252	20250513	163300	49486160	5380	5380	5380	5380	0
253	20250513	163200	49486160	5380	5380	5380	5380	0
254	20250513	163100	49486160	5380	5380	5380	5380	0
255	20250513	163000	49486160	5380	5380	5380	5380	0
256	20250513	162900	49486160	5380	5380	5380	5380	0
257	20250513	162800	49486160	5380	5380	5380	5380	0
258	20250513	162700	49486160	5380	5380	5380	5380	0
259	20250513	162600	49486160	5380	5380	5380	5380	0
260	20250513	162500	49486160	5380	5380	5380	5380	0
261	20250513	162400	49486160	5380	5380	5380	5380	0
262	20250513	162300	49486160	5380	5380	5380	5380	0
263	20250513	162200	49486160	5380	5380	5380	5380	0
264	20250513	162100	49486160	5380	5380	5380	5380	0
265	20250513	162000	49486160	5380	5380	5380	5380	0
266	20250513	161900	49486160	5380	5380	5380	5380	0
267	20250513	161800	49486160	5380	5380	5380	5380	0
268	20250513	161700	49486160	5380	5380	5380	5380	0
269	20250513	161600	49486160	5380	5380	5380	5380	0
270	20250513	161500	49486160	5380	5380	5380	5380	0
271	20250513	161400	49486160	5380	5380	5380	5380	0
272	20250513	161300	49486160	5380	5380	5380	5380	258
273	20250513	161200	49486160	5380	5380	5380	5380	0
274	20250513	161100	49486160	5380	5380	5380	5380	0
275	20250513	161000	49486160	5380	5380	5380	5380	0
276	20250513	160900	49486160	5380	5380	5380	5380	0
277	20250513	160800	49486160	5380	5380	5380	5380	0
278	20250513	160700	49486160	5380	5380	5380	5380	0
279	20250513	160600	49486160	5380	5380	5380	5380	0
280	20250513	160500	49486160	5380	5380	5380	5380	0
281	20250513	160400	49486160	5380	5380	5380	5380	0
282	20250513	160300	49486160	5380	5380	5380	5380	0
283	20250513	160200	49486160	5380	5380	5380	5380	0
284	20250513	160100	49486160	5380	5380	5380	5380	0
285	20250513	160000	49486160	5380	5380	5380	5380	0
286	20250513	155900	49486160	5380	5380	5380	5380	0
287	20250513	155800	49486160	5380	5380	5380	5380	0
288	20250513	155700	49486160	5380	5380	5380	5380	0
289	20250513	155600	49486160	5380	5380	5380	5380	0
290	20250513	155500	49486160	5380	5380	5380	5380	0
291	20250513	155400	49486160	5380	5380	5380	5380	0
292	20250513	155300	49486160	5380	5380	5380	5380	0
293	20250513	155200	49486160	5380	5380	5380	5380	0
294	20250513	155100	49486160	5380	5380	5380	5380	0
295	20250513	155000	49486160	5380	5380	5380	5380	0
296	20250513	154900	49486160	5380	5380	5380	5380	0
297	20250513	154800	49486160	5380	5380	5380	5380	0
298	20250513	154700	49486160	5380	5380	5380	5380	0
299	20250513	154600	49486160	5380	5380	5380	5380	0
300	20250513	154500	49486160	5380	5380	5380	5380	0
301	20250513	154400	49486160	5380	5380	5380	5380	0
302	20250513	154300	49486160	5380	5380	5380	5380	258
303	20250513	154200	49486160	5380	5380	5380	5380	0
304	20250513	154100	49486160	5380	5380	5380	5380	0
305	20250513	154000	49486160	5380	5380	5380	5380	0
306	20250513	153900	49486160	5380	5380	5380	5380	0
307	20250513	153800	49486160	5380	5380	5380	5380	0
308	20250513	153700	49486160	5380	5380	5380	5380	0
309	20250513	153600	49486160	5380	5380	5380	5380	0
310	20250513	153500	49486160	5380	5380	5380	5380	0
311	20250513	153400	49486160	5380	5380	5380	5380	0
312	20250513	153300	49486160	5380	5380	5380	5380	0
313	20250513	153200	49486160	5380	5380	5380	5380	0
314	20250513	153100	49486160	5380	5380	5380	5380	0
315	20250513	153000	49486160	5380	5380	5380	5380	258
316	20250513	152900	48098120	5380	5380	5380	5380	0
317	20250513	152800	48098120	5380	5380	5380	5380	0
318	20250513	152700	48098120	5380	5380	5380	5380	0
319	20250513	152600	48098120	5380	5380	5380	5380	0
320	20250513	152500	48098120	5380	5380	5380	5380	0
321	20250513	152400	48098120	5380	5380	5380	5380	0
322	20250513	152300	48098120	5380	5380	5380	5380	0
323	20250513	152200	48098120	5380	5380	5380	5380	0
324	20250513	152100	48098120	5380	5380	5380	5380	0
325	20250513	152000	48098120	5380	5380	5380	5380	0
326	20250513	151900	48098120	5380	5380	5380	5380	18
327	20250513	151800	48001280	5380	5380	5380	5380	1
328	20250513	151700	47995900	5380	5380	5380	5380	22
329	20250513	151600	47877540	5380	5380	5380	5380	0
330	20250513	151500	47877540	5380	5380	5380	5380	0
331	20250513	151400	47877540	5380	5380	5380	5380	0
332	20250513	151300	47877540	5380	5380	5380	5380	7
333	20250513	151200	47839880	5380	5380	5380	5380	0
334	20250513	151100	47839880	5380	5380	5380	5380	0
335	20250513	151000	47839880	5380	5380	5380	5380	0
336	20250513	150900	47839880	5380	5380	5380	5380	4
337	20250513	150800	47818360	5380	5380	5380	5380	11
338	20250513	150700	47759180	5380	5380	5380	5380	0
339	20250513	150600	47759180	5380	5380	5380	5380	0
340	20250513	150500	47759180	5380	5380	5380	5380	0
341	20250513	150400	47759180	5380	5380	5380	5380	0
342	20250513	150300	47759180	5380	5380	5380	5380	50
343	20250513	150200	47490180	5380	5380	5380	5380	392
344	20250513	150100	45381220	5370	5370	5370	5370	50
345	20250513	150000	45112720	5370	5370	5370	5370	0
346	20250513	145900	45112720	5370	5370	5370	5370	0
347	20250513	145800	45112720	5370	5370	5370	5370	0
348	20250513	145700	45112720	5370	5370	5370	5370	0
349	20250513	145600	45112720	5370	5370	5370	5370	0
350	20250513	145500	45112720	5370	5370	5370	5370	0
351	20250513	145400	45112720	5370	5370	5370	5370	0
352	20250513	145300	45112720	5370	5370	5370	5370	0
353	20250513	145200	45112720	5370	5370	5370	5370	0
354	20250513	145100	45112720	5370	5370	5370	5370	86
355	20250513	145000	44650900	5370	5370	5370	5370	88
356	20250513	144900	44178340	5370	5380	5380	5370	228
357	20250513	144800	42953920	5370	5370	5370	5370	0
358	20250513	144700	42953920	5370	5370	5370	5370	38
359	20250513	144600	42749860	5380	5380	5380	5380	2
360	20250513	144500	42739100	5370	5370	5370	5370	6
361	20250513	144400	42706880	5380	5380	5380	5380	0
362	20250513	144300	42706880	5380	5380	5380	5380	0
363	20250513	144200	42706880	5380	5380	5380	5380	0
364	20250513	144100	42706880	5380	5380	5380	5380	0
365	20250513	144000	42706880	5380	5380	5380	5380	0
366	20250513	143900	42706880	5380	5380	5380	5380	0
367	20250513	143800	42706880	5380	5380	5380	5380	0
368	20250513	143700	42706880	5380	5380	5380	5380	7
369	20250513	143600	42669220	5360	5360	5360	5360	0
370	20250513	143500	42669220	5360	5360	5360	5360	0
371	20250513	143400	42669220	5360	5360	5360	5360	0
372	20250513	143300	42669220	5360	5360	5360	5360	0
373	20250513	143200	42669220	5360	5360	5360	5360	907
374	20250513	143100	37807700	5380	5380	5380	5380	0
375	20250513	143000	37807700	5380	5380	5380	5380	0
376	20250513	142900	37807700	5380	5380	5380	5380	0
377	20250513	142800	37807700	5380	5380	5380	5380	0
378	20250513	142700	37807700	5380	5380	5380	5380	1
379	20250513	142600	37802320	5380	5380	5380	5380	0
380	20250513	142500	37802320	5380	5380	5380	5380	0
381	20250513	142400	37802320	5380	5380	5380	5380	0
382	20250513	142300	37802320	5380	5380	5380	5380	0
383	20250513	142200	37802320	5380	5380	5380	5380	0
384	20250513	142100	37802320	5380	5380	5380	5380	0
385	20250513	142000	37802320	5380	5380	5380	5380	0
386	20250513	141900	37802320	5380	5380	5380	5380	1
387	20250513	141800	37796940	5370	5365	5370	5365	76
388	20250513	141700	37388955	5370	5370	5370	5370	0
389	20250513	141600	37388955	5370	5370	5370	5370	0
390	20250513	141500	37388955	5370	5360	5370	5360	6
391	20250513	141400	37356745	5370	5370	5370	5370	0
392	20250513	141300	37356745	5370	5370	5370	5370	0
393	20250513	141200	37356745	5370	5370	5370	5370	0
394	20250513	141100	37356745	5370	5370	5370	5370	0
395	20250513	141000	37356745	5370	5370	5370	5370	0
396	20250513	140900	37356745	5370	5370	5370	5370	0
397	20250513	140800	37356745	5370	5370	5370	5370	0
398	20250513	140700	37356745	5370	5370	5370	5370	0
399	20250513	140600	37356745	5370	5370	5370	5370	0
400	20250513	140500	37356745	5370	5370	5370	5370	0
401	20250513	140400	37356745	5370	5370	5370	5370	0
402	20250513	140300	37356745	5370	5370	5370	5370	0
403	20250513	140200	37356745	5370	5370	5370	5370	0
404	20250513	140100	37356745	5370	5370	5370	5370	1
405	20250513	140000	37351375	5380	5380	5380	5380	0
406	20250513	135900	37351375	5380	5380	5380	5380	0
407	20250513	135800	37351375	5380	5380	5380	5380	0
408	20250513	135700	37351375	5380	5380	5380	5380	0
409	20250513	135600	37351375	5380	5380	5380	5380	0
410	20250513	135500	37351375	5380	5380	5380	5380	0
411	20250513	135400	37351375	5380	5380	5380	5380	0
412	20250513	135300	37351375	5380	5380	5380	5380	0
413	20250513	135200	37351375	5380	5380	5380	5380	0
414	20250513	135100	37351375	5380	5380	5380	5380	0
415	20250513	135000	37351375	5380	5380	5380	5380	0
416	20250513	134900	37351375	5380	5380	5380	5380	0
417	20250513	134800	37351375	5380	5380	5380	5380	0
418	20250513	134700	37351375	5380	5380	5380	5380	0
419	20250513	134600	37351375	5380	5370	5380	5370	302
420	20250513	134500	35728835	5360	5360	5360	5360	0
421	20250513	134400	35728835	5360	5360	5360	5360	0
422	20250513	134300	35728835	5360	5360	5360	5360	0
423	20250513	134200	35728835	5360	5360	5360	5360	141
424	20250513	134100	34973075	5360	5360	5360	5360	0
425	20250513	134000	34973075	5360	5360	5360	5360	0
426	20250513	133900	34973075	5360	5360	5360	5360	0
427	20250513	133800	34973075	5360	5360	5360	5360	0
428	20250513	133700	34973075	5360	5360	5360	5360	0
429	20250513	133600	34973075	5360	5360	5360	5360	246
430	20250513	133500	33654515	5370	5370	5370	5370	6
431	20250513	133400	33622295	5370	5370	5370	5370	0
432	20250513	133300	33622295	5370	5370	5370	5370	0
433	20250513	133200	33622295	5370	5370	5370	5370	0
434	20250513	133100	33622295	5370	5370	5370	5370	0
435	20250513	133000	33622295	5370	5370	5370	5370	0
436	20250513	132900	33622295	5370	5370	5370	5370	0
437	20250513	132800	33622295	5370	5370	5370	5370	1
438	20250513	132700	33616925	5350	5350	5350	5350	0
439	20250513	132600	33616925	5350	5350	5350	5350	0
440	20250513	132500	33616925	5350	5350	5350	5350	0
441	20250513	132400	33616925	5350	5350	5350	5350	91
442	20250513	132300	33130075	5360	5360	5360	5360	109
443	20250513	132200	32545835	5360	5360	5360	5360	0
444	20250513	132100	32545835	5360	5360	5360	5360	0
445	20250513	132000	32545835	5360	5360	5360	5360	0
446	20250513	131900	32545835	5360	5360	5360	5360	0
447	20250513	131800	32545835	5360	5360	5360	5360	0
448	20250513	131700	32545835	5360	5360	5360	5360	0
449	20250513	131600	32545835	5360	5360	5360	5360	0
450	20250513	131500	32545835	5360	5360	5360	5360	0
451	20250513	131400	32545835	5360	5360	5360	5360	0
452	20250513	131300	32545835	5360	5360	5360	5360	0
453	20250513	131200	32545835	5360	5360	5360	5360	1
454	20250513	131100	32540475	5370	5370	5370	5370	0
455	20250513	131000	32540475	5370	5370	5370	5370	0
456	20250513	130900	32540475	5370	5370	5370	5370	0
457	20250513	130800	32540475	5370	5370	5370	5370	0
458	20250513	130700	32540475	5370	5370	5370	5370	0
459	20250513	130600	32540475	5370	5360	5370	5360	9
460	20250513	130500	32492155	5370	5370	5370	5370	5
461	20250513	130400	32465305	5360	5360	5360	5360	0
462	20250513	130300	32465305	5360	5360	5360	5360	0
463	20250513	130200	32465305	5360	5360	5360	5360	1
464	20250513	130100	32459945	5360	5360	5360	5360	1
465	20250513	130000	32454585	5370	5370	5370	5370	0
466	20250513	125900	32454585	5370	5370	5370	5370	0
467	20250513	125800	32454585	5370	5370	5370	5370	0
468	20250513	125700	32454585	5370	5370	5370	5370	0
469	20250513	125600	32454585	5370	5370	5370	5370	0
470	20250513	125500	32454585	5370	5370	5370	5370	0
471	20250513	125400	32454585	5370	5370	5370	5370	0
472	20250513	125300	32454585	5370	5370	5370	5370	0
473	20250513	125200	32454585	5370	5370	5370	5370	0
474	20250513	125100	32454585	5370	5370	5370	5370	0
475	20250513	125000	32454585	5370	5370	5370	5370	0
476	20250513	124900	32454585	5370	5370	5370	5370	0
477	20250513	124800	32454585	5370	5370	5370	5370	0
478	20250513	124700	32454585	5370	5370	5370	5370	0
479	20250513	124600	32454585	5370	5370	5370	5370	0
480	20250513	124500	32454585	5370	5370	5370	5370	0
481	20250513	124400	32454585	5370	5370	5370	5370	0
482	20250513	124300	32454585	5370	5370	5370	5370	0
483	20250513	124200	32454585	5370	5370	5370	5370	3
484	20250513	124100	32438475	5370	5370	5370	5370	2
485	20250513	124000	32427735	5360	5360	5360	5360	0
486	20250513	123900	32427735	5360	5360	5360	5360	0
487	20250513	123800	32427735	5360	5360	5360	5360	0
488	20250513	123700	32427735	5360	5360	5360	5360	0
489	20250513	123600	32427735	5360	5360	5360	5360	0
490	20250513	123500	32427735	5360	5360	5360	5360	0
491	20250513	123400	32427735	5360	5360	5360	5360	0
492	20250513	123300	32427735	5360	5360	5360	5360	0
493	20250513	123200	32427735	5360	5360	5360	5360	0
494	20250513	123100	32427735	5360	5360	5360	5360	50
495	20250513	123000	32159735	5360	5360	5360	5360	50
496	20250513	122900	31891735	5360	5360	5360	5360	0
497	20250513	122800	31891735	5360	5360	5360	5360	0
498	20250513	122700	31891735	5360	5360	5360	5360	0
499	20250513	122600	31891735	5360	5360	5360	5360	50
500	20250513	122500	31623735	5350	5350	5350	5350	0
501	20250513	122400	31623735	5350	5350	5350	5350	50
502	20250513	122300	31356235	5360	5360	5360	5360	0
503	20250513	122200	31356235	5360	5360	5360	5360	0
504	20250513	122100	31356235	5360	5360	5360	5360	0
505	20250513	122000	31356235	5360	5360	5360	5360	0
506	20250513	121900	31356235	5360	5360	5360	5360	0
507	20250513	121800	31356235	5360	5360	5360	5360	0
508	20250513	121700	31356235	5360	5360	5360	5360	104
509	20250513	121600	30798795	5360	5360	5360	5360	0
510	20250513	121500	30798795	5360	5360	5360	5360	3
511	20250513	121400	30782715	5350	5350	5350	5350	0
512	20250513	121300	30782715	5350	5350	5350	5350	0
513	20250513	121200	30782715	5350	5350	5350	5350	0
514	20250513	121100	30782715	5350	5350	5350	5350	0
515	20250513	121000	30782715	5350	5350	5350	5350	0
516	20250513	120900	30782715	5350	5360	5360	5350	4037
517	20250513	120800	9182265	5360	5360	5360	5360	0
518	20250513	120700	9182265	5360	5360	5360	5360	0
519	20250513	120600	9182265	5360	5360	5360	5360	0
520	20250513	120500	9182265	5360	5360	5360	5360	0
521	20250513	120400	9182265	5360	5360	5360	5360	0
522	20250513	120300	9182265	5360	5360	5360	5360	0
523	20250513	120200	9182265	5360	5360	5360	5360	0
524	20250513	120100	9182265	5360	5360	5360	5360	0
525	20250513	120000	9182265	5360	5360	5360	5360	0
526	20250513	115900	9182265	5360	5360	5360	5360	0
527	20250513	115800	9182265	5360	5360	5360	5360	0
528	20250513	115700	9182265	5360	5360	5360	5360	0
529	20250513	115600	9182265	5360	5360	5360	5360	0
530	20250513	115500	9182265	5360	5360	5360	5360	0
531	20250513	115400	9182265	5360	5360	5360	5360	0
532	20250513	115300	9182265	5360	5360	5360	5360	0
533	20250513	115200	9182265	5360	5360	5360	5360	0
534	20250513	115100	9182265	5360	5360	5360	5360	0
535	20250513	115000	9182265	5360	5360	5360	5360	0
536	20250513	114900	9182265	5360	5360	5360	5360	8
537	20250513	114800	9139385	5360	5360	5360	5360	0
538	20250513	114700	9139385	5360	5360	5360	5360	0
539	20250513	114600	9139385	5360	5360	5360	5360	0
540	20250513	114500	9139385	5360	5360	5360	5360	6
541	20250513	114400	9107225	5360	5360	5360	5360	1
542	20250513	114300	9101865	5370	5370	5370	5370	0
543	20250513	114200	9101865	5370	5370	5370	5370	0
544	20250513	114100	9101865	5370	5370	5370	5370	0
545	20250513	114000	9101865	5370	5370	5370	5370	0
546	20250513	113900	9101865	5370	5370	5370	5370	0
547	20250513	113800	9101865	5370	5370	5370	5370	0
548	20250513	113700	9101865	5370	5370	5370	5370	0
549	20250513	113600	9101865	5370	5370	5370	5370	0
550	20250513	113500	9101865	5370	5370	5370	5370	0
551	20250513	113400	9101865	5370	5370	5370	5370	30
552	20250513	113300	8940765	5370	5370	5370	5370	0
553	20250513	113200	8940765	5370	5370	5370	5370	50
554	20250513	113100	8672265	5370	5370	5370	5370	1
555	20250513	113000	8666895	5370	5370	5370	5370	0
556	20250513	112900	8666895	5370	5375	5375	5370	19
557	20250513	112800	8564860	5370	5370	5370	5370	0
558	20250513	112700	8564860	5370	5370	5370	5370	100
559	20250513	112600	8027860	5370	5370	5370	5370	1
560	20250513	112500	8022490	5370	5370	5370	5370	0
561	20250513	112400	8022490	5370	5370	5370	5370	0
562	20250513	112300	8022490	5370	5370	5370	5370	59
563	20250513	112200	7705660	5360	5360	5360	5360	14
564	20250513	112100	7630620	5360	5360	5360	5360	5
565	20250513	112000	7603820	5360	5360	5360	5360	0
566	20250513	111900	7603820	5360	5360	5360	5360	70
567	20250513	111800	7228620	5370	5360	5370	5360	12
568	20250513	111700	7164280	5360	5360	5360	5360	0
569	20250513	111600	7164280	5360	5360	5360	5360	0
570	20250513	111500	7164280	5360	5360	5360	5360	0
571	20250513	111400	7164280	5360	5360	5360	5360	0
572	20250513	111300	7164280	5360	5360	5360	5360	0
573	20250513	111200	7164280	5360	5360	5360	5360	37
574	20250513	111100	6965960	5360	5360	5360	5360	2
575	20250513	111000	6955240	5350	5350	5350	5350	0
576	20250513	110900	6955240	5350	5350	5350	5350	0
577	20250513	110800	6955240	5350	5350	5350	5350	0
578	20250513	110700	6955240	5350	5350	5350	5350	0
579	20250513	110600	6955240	5350	5350	5350	5350	27
580	20250513	110500	6810790	5350	5350	5350	5350	0
581	20250513	110400	6810790	5350	5350	5350	5350	20
582	20250513	110300	6703790	5350	5350	5350	5350	0
583	20250513	110200	6703790	5350	5350	5350	5350	0
584	20250513	110100	6703790	5350	5350	5350	5350	0
585	20250513	110000	6703790	5350	5350	5350	5350	0
586	20250513	105900	6703790	5350	5350	5350	5350	0
587	20250513	105800	6703790	5350	5350	5350	5350	0
588	20250513	105700	6703790	5350	5350	5350	5350	18
589	20250513	105600	6607490	5340	5340	5340	5340	0
590	20250513	105500	6607490	5340	5340	5340	5340	0
591	20250513	105400	6607490	5340	5340	5340	5340	0
592	20250513	105300	6607490	5340	5340	5340	5340	0
593	20250513	105200	6607490	5340	5340	5340	5340	0
594	20250513	105100	6607490	5340	5340	5340	5340	0
595	20250513	105000	6607490	5340	5340	5340	5340	0
596	20250513	104900	6607490	5340	5340	5340	5340	2
597	20250513	104800	6596810	5340	5350	5350	5340	77
598	20250513	104700	6185410	5360	5360	5360	5360	19
599	20250513	104600	6083570	5350	5350	5350	5350	0
600	20250513	104500	6083570	5350	5350	5350	5350	0
601	20250513	104400	6083570	5350	5350	5350	5350	0
602	20250513	104300	6083570	5350	5350	5350	5350	0
603	20250513	104200	6083570	5350	5350	5350	5350	0
604	20250513	104100	6083570	5350	5350	5350	5350	0
605	20250513	104000	6083570	5350	5360	5360	5350	10
606	20250513	103900	6030020	5360	5360	5360	5360	30
607	20250513	103800	5869220	5370	5370	5370	5370	0
608	20250513	103700	5869220	5370	5370	5370	5370	26
609	20250513	103600	5729600	5380	5380	5380	5380	1
610	20250513	103500	5724220	5370	5370	5370	5370	0
611	20250513	103400	5724220	5370	5370	5370	5370	0
612	20250513	103300	5724220	5370	5370	5370	5370	0
613	20250513	103200	5724220	5370	5370	5370	5370	0
614	20250513	103100	5724220	5370	5370	5370	5370	1
615	20250513	103000	5718850	5370	5370	5370	5370	1
616	20250513	102900	5713480	5370	5370	5370	5370	0
617	20250513	102800	5713480	5370	5370	5370	5370	0
618	20250513	102700	5713480	5370	5370	5370	5370	0
619	20250513	102600	5713480	5370	5370	5370	5370	0
620	20250513	102500	5713480	5370	5370	5370	5370	0
621	20250513	102400	5713480	5370	5370	5370	5370	0
622	20250513	102300	5713480	5370	5370	5370	5370	0
623	20250513	102200	5713480	5370	5370	5370	5370	0
624	20250513	102100	5713480	5370	5370	5370	5370	18
625	20250513	102000	5616820	5370	5370	5370	5370	1
626	20250513	101900	5611450	5350	5350	5350	5350	0
627	20250513	101800	5611450	5350	5350	5350	5350	323
628	20250513	101700	3883400	5380	5380	5380	5380	0
629	20250513	101600	3883400	5380	5380	5380	5380	1
630	20250513	101500	3878020	5350	5350	5350	5350	0
631	20250513	101400	3878020	5350	5350	5350	5350	0
632	20250513	101300	3878020	5350	5350	5350	5350	0
633	20250513	101200	3878020	5350	5350	5350	5350	0
634	20250513	101100	3878020	5350	5350	5350	5350	0
635	20250513	101000	3878020	5350	5350	5350	5350	0
636	20250513	100900	3878020	5350	5350	5350	5350	1
637	20250513	100800	3872670	5370	5370	5370	5370	0
638	20250513	100700	3872670	5370	5370	5370	5370	0
639	20250513	100600	3872670	5370	5360	5370	5360	3
640	20250513	100500	3856580	5360	5360	5360	5360	0
641	20250513	100400	3856580	5360	5360	5360	5360	1
642	20250513	100300	3851220	5350	5350	5350	5350	0
643	20250513	100200	3851220	5350	5350	5350	5350	0
644	20250513	100100	3851220	5350	5350	5350	5350	0
645	20250513	100000	3851220	5350	5350	5350	5350	0
646	20250513	095900	3851220	5350	5350	5350	5350	0
647	20250513	095800	3851220	5350	5350	5350	5350	0
648	20250513	095700	3851220	5350	5350	5350	5350	0
649	20250513	095600	3851220	5350	5350	5350	5350	0
650	20250513	095500	3851220	5350	5350	5350	5350	0
651	20250513	095400	3851220	5350	5350	5350	5350	0
652	20250513	095300	3851220	5350	5350	5350	5350	0
653	20250513	095200	3851220	5350	5350	5350	5350	0
654	20250513	095100	3851220	5350	5350	5350	5350	0
655	20250513	095000	3851220	5350	5350	5350	5350	0
656	20250513	094900	3851220	5350	5350	5350	5350	0
657	20250513	094800	3851220	5350	5350	5350	5350	0
658	20250513	094700	3851220	5350	5340	5350	5340	2
659	20250513	094600	3840530	5340	5340	5340	5340	415
660	20250513	094500	1624430	5340	5340	5340	5340	6
661	20250513	094400	1592390	5340	5340	5340	5340	0
662	20250513	094300	1592390	5340	5340	5340	5340	6
663	20250513	094200	1560350	5340	5340	5340	5340	1
664	20250513	094100	1555010	5330	5330	5330	5330	0
665	20250513	094000	1555010	5330	5330	5330	5330	9
666	20250513	093900	1507040	5340	5340	5340	5340	0
667	20250513	093800	1507040	5340	5340	5340	5340	0
668	20250513	093700	1507040	5340	5340	5340	5340	20
669	20250513	093600	1400240	5340	5340	5340	5340	0
670	20250513	093500	1400240	5340	5340	5340	5340	0
671	20250513	093400	1400240	5340	5340	5340	5340	0
672	20250513	093300	1400240	5340	5340	5340	5340	0
673	20250513	093200	1400240	5340	5340	5340	5340	0
674	20250513	093100	1400240	5340	5340	5340	5340	0
675	20250513	093000	1400240	5340	5340	5340	5340	49
676	20250513	092900	1138580	5340	5340	5340	5340	0
677	20250513	092800	1138580	5340	5340	5340	5340	0
678	20250513	092700	1138580	5340	5340	5340	5340	0
679	20250513	092600	1138580	5340	5340	5340	5340	5
680	20250513	092500	1111880	5340	5340	5340	5340	0
681	20250513	092400	1111880	5340	5340	5340	5340	0
682	20250513	092300	1111880	5340	5340	5340	5340	0
683	20250513	092200	1111880	5340	5340	5340	5340	1
684	20250513	092100	1106540	5320	5320	5320	5320	0
685	20250513	092000	1106540	5320	5320	5320	5320	0
686	20250513	091900	1106540	5320	5320	5320	5320	1
687	20250513	091800	1101220	5330	5330	5330	5330	0
688	20250513	091700	1101220	5330	5330	5330	5330	29
689	20250513	091600	946650	5350	5350	5350	5350	0
690	20250513	091500	946650	5350	5350	5350	5350	0
691	20250513	091400	946650	5350	5350	5350	5350	0
692	20250513	091300	946650	5350	5350	5350	5350	0
693	20250513	091200	946650	5350	5350	5350	5350	0
694	20250513	091100	946650	5350	5350	5350	5350	0
695	20250513	091000	946650	5350	5350	5350	5350	10
696	20250513	090900	893150	5350	5350	5350	5350	3
697	20250513	090800	877100	5350	5350	5350	5350	0
698	20250513	090700	877100	5350	5350	5350	5350	0
699	20250513	090600	877100	5350	5350	5350	5350	0
700	20250513	090500	877100	5350	5350	5350	5350	0
701	20250513	090400	877100	5350	5350	5350	5350	0
702	20250513	090300	877100	5350	5350	5350	5350	10
703	20250513	090200	823600	5350	5350	5350	5350	0
704	20250513	090100	823600	5350	5340	5350	5330	70
705	20250513	090000	449400	5350	5350	5350	5350	84