KissMeData/317690/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	205500	133596720	3585	3585	3585	3585	27
3	20250513	205400	133596720	3585	3585	3585	3585	0
4	20250513	205300	133596720	3585	3585	3585	3585	0
5	20250513	205200	133596720	3585	3585	3585	3585	0
6	20250513	205100	133596720	3585	3585	3585	3585	0
7	20250513	205000	133596720	3585	3585	3585	3585	0
8	20250513	204900	133596720	3585	3585	3585	3585	0
9	20250513	204800	133596720	3585	3585	3585	3585	0
10	20250513	204700	133596720	3585	3585	3585	3585	0
11	20250513	204600	133596720	3585	3585	3585	3585	0
12	20250513	204500	133596720	3585	3585	3585	3585	0
13	20250513	204400	133596720	3585	3585	3585	3585	0
14	20250513	204300	133596720	3585	3585	3585	3585	0
15	20250513	204200	133596720	3585	3585	3585	3585	0
16	20250513	204100	133596720	3585	3585	3585	3585	0
17	20250513	204000	133596720	3585	3585	3585	3585	0
18	20250513	203900	133596720	3585	3585	3585	3585	0
19	20250513	203800	133596720	3585	3585	3585	3585	0
20	20250513	203700	133596720	3585	3585	3585	3585	0
21	20250513	203600	133596720	3585	3585	3585	3585	0
22	20250513	203500	133596720	3585	3585	3585	3585	0
23	20250513	203400	133596720	3585	3585	3585	3585	0
24	20250513	203300	133596720	3585	3585	3585	3585	0
25	20250513	203200	133596720	3585	3585	3585	3585	0
26	20250513	203100	133596720	3585	3585	3585	3585	0
27	20250513	203000	133596720	3585	3585	3585	3585	0
28	20250513	202900	133596720	3585	3585	3585	3585	0
29	20250513	202800	133596720	3585	3585	3585	3585	0
30	20250513	202700	133596720	3585	3585	3585	3585	0
31	20250513	202600	133596720	3585	3585	3585	3585	0
32	20250513	202500	133596720	3585	3585	3585	3585	27
33	20250513	202400	133596720	3585	3585	3585	3585	0
34	20250513	202300	133596720	3585	3585	3585	3585	0
35	20250513	202200	133596720	3585	3585	3585	3585	0
36	20250513	202100	133596720	3585	3585	3585	3585	0
37	20250513	202000	133596720	3585	3585	3585	3585	0
38	20250513	201900	133596720	3585	3585	3585	3585	0
39	20250513	201800	133596720	3585	3585	3585	3585	0
40	20250513	201700	133596720	3585	3585	3585	3585	0
41	20250513	201600	133596720	3585	3585	3585	3585	0
42	20250513	201500	133596720	3585	3585	3585	3585	0
43	20250513	201400	133596720	3585	3585	3585	3585	0
44	20250513	201300	133596720	3585	3585	3585	3585	0
45	20250513	201200	133596720	3585	3585	3585	3585	0
46	20250513	201100	133596720	3585	3585	3585	3585	0
47	20250513	201000	133596720	3585	3585	3585	3585	0
48	20250513	200900	133596720	3585	3585	3585	3585	0
49	20250513	200800	133596720	3585	3585	3585	3585	0
50	20250513	200700	133596720	3585	3585	3585	3585	0
51	20250513	200600	133596720	3585	3585	3585	3585	0
52	20250513	200500	133596720	3585	3585	3585	3585	0
53	20250513	200400	133596720	3585	3585	3585	3585	0
54	20250513	200300	133596720	3585	3585	3585	3585	0
55	20250513	200200	133596720	3585	3585	3585	3585	0
56	20250513	200100	133596720	3585	3585	3585	3585	0
57	20250513	200000	133596720	3585	3585	3585	3585	0
58	20250513	195900	133596720	3585	3585	3585	3585	0
59	20250513	195800	133596720	3585	3585	3585	3585	0
60	20250513	195700	133596720	3585	3585	3585	3585	0
61	20250513	195600	133596720	3585	3585	3585	3585	0
62	20250513	195500	133596720	3585	3585	3585	3585	27
63	20250513	195400	133596720	3585	3585	3585	3585	0
64	20250513	195300	133596720	3585	3585	3585	3585	0
65	20250513	195200	133596720	3585	3585	3585	3585	0
66	20250513	195100	133596720	3585	3585	3585	3585	0
67	20250513	195000	133596720	3585	3585	3585	3585	0
68	20250513	194900	133596720	3585	3585	3585	3585	0
69	20250513	194800	133596720	3585	3585	3585	3585	0
70	20250513	194700	133596720	3585	3585	3585	3585	0
71	20250513	194600	133596720	3585	3585	3585	3585	0
72	20250513	194500	133596720	3585	3585	3585	3585	0
73	20250513	194400	133596720	3585	3585	3585	3585	0
74	20250513	194300	133596720	3585	3585	3585	3585	0
75	20250513	194200	133596720	3585	3585	3585	3585	0
76	20250513	194100	133596720	3585	3585	3585	3585	0
77	20250513	194000	133596720	3585	3585	3585	3585	0
78	20250513	193900	133596720	3585	3585	3585	3585	0
79	20250513	193800	133596720	3585	3585	3585	3585	0
80	20250513	193700	133596720	3585	3585	3585	3585	0
81	20250513	193600	133596720	3585	3585	3585	3585	0
82	20250513	193500	133596720	3585	3585	3585	3585	0
83	20250513	193400	133596720	3585	3585	3585	3585	0
84	20250513	193300	133596720	3585	3585	3585	3585	0
85	20250513	193200	133596720	3585	3585	3585	3585	0
86	20250513	193100	133596720	3585	3585	3585	3585	0
87	20250513	193000	133596720	3585	3585	3585	3585	0
88	20250513	192900	133596720	3585	3585	3585	3585	0
89	20250513	192800	133596720	3585	3585	3585	3585	0
90	20250513	192700	133596720	3585	3585	3585	3585	0
91	20250513	192600	133596720	3585	3585	3585	3585	0
92	20250513	192500	133596720	3585	3585	3585	3585	27
93	20250513	192400	133596720	3585	3585	3585	3585	0
94	20250513	192300	133596720	3585	3585	3585	3585	0
95	20250513	192200	133596720	3585	3585	3585	3585	0
96	20250513	192100	133596720	3585	3585	3585	3585	0
97	20250513	192000	133596720	3585	3585	3585	3585	0
98	20250513	191900	133596720	3585	3585	3585	3585	0
99	20250513	191800	133596720	3585	3585	3585	3585	0
100	20250513	191700	133596720	3585	3585	3585	3585	0
101	20250513	191600	133596720	3585	3585	3585	3585	0
102	20250513	191500	133596720	3585	3585	3585	3585	0
103	20250513	191400	133596720	3585	3585	3585	3585	0
104	20250513	191300	133596720	3585	3585	3585	3585	0
105	20250513	191200	133596720	3585	3585	3585	3585	0
106	20250513	191100	133596720	3585	3585	3585	3585	0
107	20250513	191000	133596720	3585	3585	3585	3585	0
108	20250513	190900	133596720	3585	3585	3585	3585	0
109	20250513	190800	133596720	3585	3585	3585	3585	0
110	20250513	190700	133596720	3585	3585	3585	3585	0
111	20250513	190600	133596720	3585	3585	3585	3585	0
112	20250513	190500	133596720	3585	3585	3585	3585	0
113	20250513	190400	133596720	3585	3585	3585	3585	0
114	20250513	190300	133596720	3585	3585	3585	3585	0
115	20250513	190200	133596720	3585	3585	3585	3585	0
116	20250513	190100	133596720	3585	3585	3585	3585	0
117	20250513	190000	133596720	3585	3585	3585	3585	0
118	20250513	185900	133596720	3585	3585	3585	3585	0
119	20250513	185800	133596720	3585	3585	3585	3585	0
120	20250513	185700	133596720	3585	3585	3585	3585	0
121	20250513	185600	133596720	3585	3585	3585	3585	0
122	20250513	185500	133596720	3585	3585	3585	3585	27
123	20250513	185400	133596720	3585	3585	3585	3585	0
124	20250513	185300	133596720	3585	3585	3585	3585	0
125	20250513	185200	133596720	3585	3585	3585	3585	0
126	20250513	185100	133596720	3585	3585	3585	3585	0
127	20250513	185000	133596720	3585	3585	3585	3585	0
128	20250513	184900	133596720	3585	3585	3585	3585	0
129	20250513	184800	133596720	3585	3585	3585	3585	0
130	20250513	184700	133596720	3585	3585	3585	3585	0
131	20250513	184600	133596720	3585	3585	3585	3585	0
132	20250513	184500	133596720	3585	3585	3585	3585	0
133	20250513	184400	133596720	3585	3585	3585	3585	0
134	20250513	184300	133596720	3585	3585	3585	3585	0
135	20250513	184200	133596720	3585	3585	3585	3585	0
136	20250513	184100	133596720	3585	3585	3585	3585	0
137	20250513	184000	133596720	3585	3585	3585	3585	0
138	20250513	183900	133596720	3585	3585	3585	3585	0
139	20250513	183800	133596720	3585	3585	3585	3585	0
140	20250513	183700	133596720	3585	3585	3585	3585	0
141	20250513	183600	133596720	3585	3585	3585	3585	0
142	20250513	183500	133596720	3585	3585	3585	3585	0
143	20250513	183400	133596720	3585	3585	3585	3585	0
144	20250513	183300	133596720	3585	3585	3585	3585	0
145	20250513	183200	133596720	3585	3585	3585	3585	0
146	20250513	183100	133596720	3585	3585	3585	3585	0
147	20250513	183000	133596720	3585	3585	3585	3585	0
148	20250513	182900	133596720	3585	3585	3585	3585	0
149	20250513	182800	133596720	3585	3585	3585	3585	0
150	20250513	182700	133596720	3585	3585	3585	3585	0
151	20250513	182600	133596720	3585	3585	3585	3585	0
152	20250513	182500	133596720	3585	3585	3585	3585	27
153	20250513	182400	133596720	3585	3585	3585	3585	0
154	20250513	182300	133596720	3585	3585	3585	3585	0
155	20250513	182200	133596720	3585	3585	3585	3585	0
156	20250513	182100	133596720	3585	3585	3585	3585	0
157	20250513	182000	133596720	3585	3585	3585	3585	0
158	20250513	181900	133596720	3585	3585	3585	3585	0
159	20250513	181800	133596720	3585	3585	3585	3585	0
160	20250513	181700	133596720	3585	3585	3585	3585	0
161	20250513	181600	133596720	3585	3585	3585	3585	0
162	20250513	181500	133596720	3585	3585	3585	3585	0
163	20250513	181400	133596720	3585	3585	3585	3585	0
164	20250513	181300	133596720	3585	3585	3585	3585	0
165	20250513	181200	133596720	3585	3585	3585	3585	0
166	20250513	181100	133596720	3585	3585	3585	3585	0
167	20250513	181000	133596720	3585	3585	3585	3585	0
168	20250513	180900	133596720	3585	3585	3585	3585	0
169	20250513	180800	133596720	3585	3585	3585	3585	0
170	20250513	180700	133596720	3585	3585	3585	3585	0
171	20250513	180600	133596720	3585	3585	3585	3585	0
172	20250513	180500	133596720	3585	3585	3585	3585	0
173	20250513	180400	133596720	3585	3585	3585	3585	0
174	20250513	180300	133596720	3585	3585	3585	3585	0
175	20250513	180200	133596720	3585	3585	3585	3585	0
176	20250513	180100	133596720	3585	3585	3585	3585	0
177	20250513	180000	133596720	3585	3585	3585	3585	0
178	20250513	175900	133596720	3585	3585	3585	3585	0
179	20250513	175800	133596720	3585	3585	3585	3585	0
180	20250513	175700	133596720	3585	3585	3585	3585	0
181	20250513	175600	133596720	3585	3585	3585	3585	0
182	20250513	175500	133596720	3585	3585	3585	3585	27
183	20250513	175400	133596720	3585	3585	3585	3585	0
184	20250513	175300	133596720	3585	3585	3585	3585	0
185	20250513	175200	133596720	3585	3585	3585	3585	0
186	20250513	175100	133596720	3585	3585	3585	3585	0
187	20250513	175000	133596720	3585	3585	3585	3585	0
188	20250513	174900	133596720	3585	3585	3585	3585	0
189	20250513	174800	133596720	3585	3585	3585	3585	0
190	20250513	174700	133596720	3585	3585	3585	3585	0
191	20250513	174600	133596720	3585	3585	3585	3585	0
192	20250513	174500	133596720	3585	3585	3585	3585	0
193	20250513	174400	133596720	3585	3585	3585	3585	0
194	20250513	174300	133596720	3585	3585	3585	3585	0
195	20250513	174200	133596720	3585	3585	3585	3585	0
196	20250513	174100	133596720	3585	3585	3585	3585	0
197	20250513	174000	133596720	3585	3585	3585	3585	0
198	20250513	173900	133596720	3585	3585	3585	3585	0
199	20250513	173800	133596720	3585	3585	3585	3585	0
200	20250513	173700	133596720	3585	3585	3585	3585	0
201	20250513	173600	133596720	3585	3585	3585	3585	0
202	20250513	173500	133596720	3585	3585	3585	3585	0
203	20250513	173400	133596720	3585	3585	3585	3585	0
204	20250513	173300	133596720	3585	3585	3585	3585	0
205	20250513	173200	133596720	3585	3585	3585	3585	0
206	20250513	173100	133596720	3585	3585	3585	3585	0
207	20250513	173000	133596720	3585	3585	3585	3585	0
208	20250513	172900	133596720	3585	3585	3585	3585	0
209	20250513	172800	133596720	3585	3585	3585	3585	0
210	20250513	172700	133596720	3585	3585	3585	3585	0
211	20250513	172600	133596720	3585	3585	3585	3585	0
212	20250513	172500	133596720	3585	3585	3585	3585	27
213	20250513	172400	133596720	3585	3585	3585	3585	0
214	20250513	172300	133596720	3585	3585	3585	3585	0
215	20250513	172200	133596720	3585	3585	3585	3585	0
216	20250513	172100	133596720	3585	3585	3585	3585	0
217	20250513	172000	133596720	3585	3585	3585	3585	0
218	20250513	171900	133596720	3585	3585	3585	3585	0
219	20250513	171800	133596720	3585	3585	3585	3585	0
220	20250513	171700	133596720	3585	3585	3585	3585	0
221	20250513	171600	133596720	3585	3585	3585	3585	0
222	20250513	171500	133596720	3585	3585	3585	3585	0
223	20250513	171400	133596720	3585	3585	3585	3585	0
224	20250513	171300	133596720	3585	3585	3585	3585	0
225	20250513	171200	133596720	3585	3585	3585	3585	0
226	20250513	171100	133596720	3585	3585	3585	3585	0
227	20250513	171000	133596720	3585	3585	3585	3585	0
228	20250513	170900	133596720	3585	3585	3585	3585	0
229	20250513	170800	133596720	3585	3585	3585	3585	0
230	20250513	170700	133596720	3585	3585	3585	3585	0
231	20250513	170600	133596720	3585	3585	3585	3585	0
232	20250513	170500	133596720	3585	3585	3585	3585	0
233	20250513	170400	133596720	3585	3585	3585	3585	0
234	20250513	170300	133596720	3585	3585	3585	3585	0
235	20250513	170200	133596720	3585	3585	3585	3585	0
236	20250513	170100	133596720	3585	3585	3585	3585	0
237	20250513	170000	133596720	3585	3585	3585	3585	0
238	20250513	165900	133596720	3585	3585	3585	3585	0
239	20250513	165800	133596720	3585	3585	3585	3585	0
240	20250513	165700	133596720	3585	3585	3585	3585	0
241	20250513	165600	133596720	3585	3585	3585	3585	0
242	20250513	165500	133596720	3585	3585	3585	3585	27
243	20250513	165400	133596720	3585	3585	3585	3585	0
244	20250513	165300	133596720	3585	3585	3585	3585	0
245	20250513	165200	133596720	3585	3585	3585	3585	0
246	20250513	165100	133596720	3585	3585	3585	3585	0
247	20250513	165000	133596720	3585	3585	3585	3585	0
248	20250513	164900	133596720	3585	3585	3585	3585	0
249	20250513	164800	133596720	3585	3585	3585	3585	0
250	20250513	164700	133596720	3585	3585	3585	3585	0
251	20250513	164600	133596720	3585	3585	3585	3585	0
252	20250513	164500	133596720	3585	3585	3585	3585	0
253	20250513	164400	133596720	3585	3585	3585	3585	0
254	20250513	164300	133596720	3585	3585	3585	3585	0
255	20250513	164200	133596720	3585	3585	3585	3585	0
256	20250513	164100	133596720	3585	3585	3585	3585	0
257	20250513	164000	133596720	3585	3585	3585	3585	0
258	20250513	163900	133596720	3585	3585	3585	3585	0
259	20250513	163800	133596720	3585	3585	3585	3585	0
260	20250513	163700	133596720	3585	3585	3585	3585	0
261	20250513	163600	133596720	3585	3585	3585	3585	0
262	20250513	163500	133596720	3585	3585	3585	3585	0
263	20250513	163400	133596720	3585	3585	3585	3585	0
264	20250513	163300	133596720	3585	3585	3585	3585	0
265	20250513	163200	133596720	3585	3585	3585	3585	0
266	20250513	163100	133596720	3585	3585	3585	3585	0
267	20250513	163000	133596720	3585	3585	3585	3585	0
268	20250513	162900	133596720	3585	3585	3585	3585	0
269	20250513	162800	133596720	3585	3585	3585	3585	0
270	20250513	162700	133596720	3585	3585	3585	3585	0
271	20250513	162600	133596720	3585	3585	3585	3585	0
272	20250513	162500	133596720	3585	3585	3585	3585	27
273	20250513	162400	133596720	3585	3585	3585	3585	0
274	20250513	162300	133596720	3585	3585	3585	3585	0
275	20250513	162200	133596720	3585	3585	3585	3585	0
276	20250513	162100	133596720	3585	3585	3585	3585	0
277	20250513	162000	133596720	3585	3585	3585	3585	0
278	20250513	161900	133596720	3585	3585	3585	3585	0
279	20250513	161800	133596720	3585	3585	3585	3585	0
280	20250513	161700	133596720	3585	3585	3585	3585	0
281	20250513	161600	133596720	3585	3585	3585	3585	0
282	20250513	161500	133596720	3585	3585	3585	3585	0
283	20250513	161400	133596720	3585	3585	3585	3585	0
284	20250513	161300	133596720	3585	3585	3585	3585	0
285	20250513	161200	133596720	3585	3585	3585	3585	0
286	20250513	161100	133596720	3585	3585	3585	3585	0
287	20250513	161000	133596720	3585	3585	3585	3585	0
288	20250513	160900	133596720	3585	3585	3585	3585	0
289	20250513	160800	133596720	3585	3585	3585	3585	0
290	20250513	160700	133596720	3585	3585	3585	3585	0
291	20250513	160600	133596720	3585	3585	3585	3585	0
292	20250513	160500	133596720	3585	3585	3585	3585	0
293	20250513	160400	133596720	3585	3585	3585	3585	0
294	20250513	160300	133596720	3585	3585	3585	3585	0
295	20250513	160200	133596720	3585	3585	3585	3585	0
296	20250513	160100	133596720	3585	3585	3585	3585	0
297	20250513	160000	133596720	3585	3585	3585	3585	0
298	20250513	155900	133596720	3585	3585	3585	3585	0
299	20250513	155800	133596720	3585	3585	3585	3585	0
300	20250513	155700	133596720	3585	3585	3585	3585	0
301	20250513	155600	133596720	3585	3585	3585	3585	0
302	20250513	155500	133596720	3585	3585	3585	3585	27
303	20250513	155400	133596720	3585	3585	3585	3585	0
304	20250513	155300	133596720	3585	3585	3585	3585	0
305	20250513	155200	133596720	3585	3585	3585	3585	0
306	20250513	155100	133596720	3585	3585	3585	3585	0
307	20250513	155000	133596720	3585	3585	3585	3585	0
308	20250513	154900	133596720	3585	3585	3585	3585	0
309	20250513	154800	133596720	3585	3585	3585	3585	0
310	20250513	154700	133596720	3585	3585	3585	3585	0
311	20250513	154600	133596720	3585	3585	3585	3585	0
312	20250513	154500	133596720	3585	3585	3585	3585	0
313	20250513	154400	133596720	3585	3585	3585	3585	0
314	20250513	154300	133596720	3585	3585	3585	3585	0
315	20250513	154200	133596720	3585	3585	3585	3585	0
316	20250513	154100	133596720	3585	3585	3585	3585	0
317	20250513	154000	133596720	3585	3585	3585	3585	0
318	20250513	153900	133596720	3585	3585	3585	3585	0
319	20250513	153800	133596720	3585	3585	3585	3585	0
320	20250513	153700	133596720	3585	3585	3585	3585	0
321	20250513	153600	133596720	3585	3585	3585	3585	0
322	20250513	153500	133596720	3585	3585	3585	3585	0
323	20250513	153400	133596720	3585	3585	3585	3585	0
324	20250513	153300	133596720	3585	3585	3585	3585	0
325	20250513	153200	133596720	3585	3585	3585	3585	0
326	20250513	153100	133596720	3585	3585	3585	3585	0
327	20250513	153000	133596720	3585	3585	3585	3585	27
328	20250513	152900	133499925	3565	3565	3565	3565	0
329	20250513	152800	133499925	3565	3565	3565	3565	0
330	20250513	152700	133499925	3565	3565	3565	3565	0
331	20250513	152600	133499925	3565	3565	3565	3565	0
332	20250513	152500	133499925	3565	3565	3565	3565	0
333	20250513	152400	133499925	3565	3565	3565	3565	0
334	20250513	152300	133499925	3565	3565	3565	3565	0
335	20250513	152200	133499925	3565	3565	3565	3565	0
336	20250513	152100	133499925	3565	3565	3565	3565	0
337	20250513	152000	133499925	3565	3565	3565	3565	0
338	20250513	151900	133499925	3565	3565	3565	3565	3
339	20250513	151800	133489230	3570	3570	3570	3570	1
340	20250513	151700	133485660	3575	3575	3575	3575	0
341	20250513	151600	133485660	3575	3575	3575	3575	0
342	20250513	151500	133485660	3575	3580	3580	3575	301
343	20250513	151400	132408085	3580	3580	3580	3580	4
344	20250513	151300	132393765	3585	3585	3585	3585	0
345	20250513	151200	132393765	3585	3585	3585	3585	0
346	20250513	151100	132393765	3585	3580	3585	3575	542
347	20250513	151000	130453130	3575	3575	3575	3575	0
348	20250513	150900	130453130	3575	3575	3580	3575	26
349	20250513	150800	130360160	3560	3585	3585	3560	1162
350	20250513	150700	126216710	3585	3585	3585	3585	0
351	20250513	150600	126216710	3585	3585	3585	3585	0
352	20250513	150500	126216710	3585	3585	3585	3585	0
353	20250513	150400	126216710	3585	3585	3585	3585	0
354	20250513	150300	126216710	3585	3585	3585	3585	2
355	20250513	150200	126209540	3570	3570	3570	3570	0
356	20250513	150100	126209540	3570	3580	3580	3570	444
357	20250513	150000	124620260	3570	3570	3585	3570	5
358	20250513	145900	124602395	3575	3575	3575	3575	0
359	20250513	145800	124602395	3575	3565	3580	3565	126
360	20250513	145700	124151690	3570	3570	3570	3570	0
361	20250513	145600	124151690	3570	3565	3570	3565	10
362	20250513	145500	124116010	3565	3565	3565	3565	1
363	20250513	145400	124112445	3570	3565	3570	3555	182
364	20250513	145300	123464020	3570	3570	3570	3570	71
365	20250513	145200	123210550	3565	3570	3570	3565	35
366	20250513	145100	123085615	3560	3560	3560	3560	0
367	20250513	145000	123085615	3560	3560	3560	3560	0
368	20250513	144900	123085615	3560	3560	3560	3560	0
369	20250513	144800	123085615	3560	3560	3560	3560	0
370	20250513	144700	123085615	3560	3565	3565	3555	196
371	20250513	144600	122386950	3560	3560	3560	3560	0
372	20250513	144500	122386950	3560	3565	3565	3560	11
373	20250513	144400	122347740	3560	3560	3560	3560	1
374	20250513	144300	122344180	3560	3560	3560	3560	4
375	20250513	144200	122329940	3560	3560	3560	3560	0
376	20250513	144100	122329940	3560	3560	3560	3560	0
377	20250513	144000	122329940	3560	3560	3560	3560	0
378	20250513	143900	122329940	3560	3560	3560	3560	0
379	20250513	143800	122329940	3560	3560	3560	3560	0
380	20250513	143700	122329940	3560	3560	3560	3560	2
381	20250513	143600	122322820	3565	3560	3565	3560	8
382	20250513	143500	122294305	3565	3565	3565	3565	0
383	20250513	143400	122294305	3565	3565	3565	3565	0
384	20250513	143300	122294305	3565	3565	3565	3565	0
385	20250513	143200	122294305	3565	3565	3565	3565	0
386	20250513	143100	122294305	3565	3565	3565	3565	0
387	20250513	143000	122294305	3565	3565	3565	3565	8
388	20250513	142900	122265785	3570	3565	3570	3565	100
389	20250513	142800	121908850	3570	3570	3570	3570	0
390	20250513	142700	121908850	3570	3555	3570	3555	75
391	20250513	142600	121641160	3555	3555	3555	3555	0
392	20250513	142500	121641160	3555	3555	3560	3555	51
393	20250513	142400	121459610	3560	3560	3560	3560	0
394	20250513	142300	121459610	3560	3560	3560	3560	9
395	20250513	142200	121427570	3555	3555	3555	3555	1
396	20250513	142100	121424015	3560	3560	3560	3560	0
397	20250513	142000	121424015	3560	3555	3560	3555	10
398	20250513	141900	121388425	3560	3560	3560	3560	0
399	20250513	141800	121388425	3560	3560	3560	3560	0
400	20250513	141700	121388425	3560	3560	3560	3560	0
401	20250513	141600	121388425	3560	3560	3560	3560	0
402	20250513	141500	121388425	3560	3550	3560	3550	18
403	20250513	141400	121324440	3555	3555	3555	3555	0
404	20250513	141300	121324440	3555	3555	3555	3555	22
405	20250513	141200	121246230	3545	3550	3550	3545	11
406	20250513	141100	121207185	3555	3555	3555	3555	0
407	20250513	141000	121207185	3555	3555	3555	3555	100
408	20250513	140900	120851685	3550	3550	3550	3550	0
409	20250513	140800	120851685	3550	3550	3550	3550	1
410	20250513	140700	120848135	3555	3555	3555	3555	10
411	20250513	140600	120812585	3545	3545	3545	3545	0
412	20250513	140500	120812585	3545	3555	3555	3540	2734
413	20250513	140400	111121085	3555	3555	3555	3555	0
414	20250513	140300	111121085	3555	3555	3555	3555	0
415	20250513	140200	111121085	3555	3555	3555	3555	0
416	20250513	140100	111121085	3555	3555	3555	3555	13
417	20250513	140000	111074870	3555	3555	3555	3555	0
418	20250513	135900	111074870	3555	3555	3555	3555	0
419	20250513	135800	111074870	3555	3555	3555	3555	0
420	20250513	135700	111074870	3555	3555	3555	3555	0
421	20250513	135600	111074870	3555	3555	3555	3555	0
422	20250513	135500	111074870	3555	3555	3555	3555	0
423	20250513	135400	111074870	3555	3555	3555	3555	0
424	20250513	135300	111074870	3555	3555	3555	3555	0
425	20250513	135200	111074870	3555	3555	3555	3555	0
426	20250513	135100	111074870	3555	3555	3555	3555	0
427	20250513	135000	111074870	3555	3555	3555	3555	0
428	20250513	134900	111074870	3555	3555	3555	3555	0
429	20250513	134800	111074870	3555	3555	3555	3555	0
430	20250513	134700	111074870	3555	3555	3555	3555	0
431	20250513	134600	111074870	3555	3555	3555	3555	0
432	20250513	134500	111074870	3555	3555	3555	3555	0
433	20250513	134400	111074870	3555	3555	3555	3555	0
434	20250513	134300	111074870	3555	3560	3560	3555	24
435	20250513	134200	110989545	3555	3555	3555	3555	0
436	20250513	134100	110989545	3555	3555	3555	3555	0
437	20250513	134000	110989545	3555	3555	3555	3555	0
438	20250513	133900	110989545	3555	3555	3555	3555	9
439	20250513	133800	110957550	3565	3560	3570	3560	141
440	20250513	133700	110454500	3565	3570	3570	3565	493
441	20250513	133600	108694685	3570	3570	3570	3570	0
442	20250513	133500	108694685	3570	3570	3570	3570	0
443	20250513	133400	108694685	3570	3570	3570	3570	2
444	20250513	133300	108687545	3555	3555	3555	3555	21
445	20250513	133200	108612890	3570	3570	3570	3570	0
446	20250513	133100	108612890	3570	3570	3570	3570	0
447	20250513	133000	108612890	3570	3570	3570	3570	2
448	20250513	132900	108605750	3555	3555	3555	3555	0
449	20250513	132800	108605750	3555	3565	3565	3555	690
450	20250513	132700	106149110	3570	3570	3570	3570	0
451	20250513	132600	106149110	3570	3570	3570	3570	0
452	20250513	132500	106149110	3570	3570	3570	3570	0
453	20250513	132400	106149110	3570	3570	3570	3570	0
454	20250513	132300	106149110	3570	3570	3570	3570	0
455	20250513	132200	106149110	3570	3570	3570	3570	0
456	20250513	132100	106149110	3570	3570	3570	3570	0
457	20250513	132000	106149110	3570	3570	3570	3570	0
458	20250513	131900	106149110	3570	3570	3570	3570	0
459	20250513	131800	106149110	3570	3570	3570	3570	0
460	20250513	131700	106149110	3570	3570	3570	3570	0
461	20250513	131600	106149110	3570	3570	3570	3570	1
462	20250513	131500	106145540	3570	3570	3570	3570	2
463	20250513	131400	106138400	3570	3570	3570	3570	0
464	20250513	131300	106138400	3570	3570	3570	3570	0
465	20250513	131200	106138400	3570	3570	3570	3570	0
466	20250513	131100	106138400	3570	3570	3570	3570	0
467	20250513	131000	106138400	3570	3570	3570	3570	0
468	20250513	130900	106138400	3570	3575	3575	3570	64
469	20250513	130800	105909620	3570	3570	3570	3570	0
470	20250513	130700	105909620	3570	3570	3570	3570	1
471	20250513	130600	105906050	3575	3575	3575	3575	5
472	20250513	130500	105888175	3570	3570	3570	3570	4
473	20250513	130400	105873895	3575	3575	3575	3575	0
474	20250513	130300	105873895	3575	3575	3575	3575	36
475	20250513	130200	105745195	3550	3550	3550	3550	0
476	20250513	130100	105745195	3550	3550	3550	3550	0
477	20250513	130000	105745195	3550	3550	3550	3550	0
478	20250513	125900	105745195	3550	3550	3550	3550	0
479	20250513	125800	105745195	3550	3550	3550	3550	0
480	20250513	125700	105745195	3550	3550	3550	3550	0
481	20250513	125600	105745195	3550	3550	3550	3550	0
482	20250513	125500	105745195	3550	3550	3550	3550	0
483	20250513	125400	105745195	3550	3550	3550	3550	0
484	20250513	125300	105745195	3550	3550	3550	3550	0
485	20250513	125200	105745195	3550	3550	3550	3550	0
486	20250513	125100	105745195	3550	3550	3550	3550	0
487	20250513	125000	105745195	3550	3550	3550	3550	0
488	20250513	124900	105745195	3550	3550	3550	3550	0
489	20250513	124800	105745195	3550	3555	3555	3550	31
490	20250513	124700	105635005	3550	3550	3550	3550	0
491	20250513	124600	105635005	3550	3555	3555	3550	1111
492	20250513	124500	101685845	3580	3565	3580	3555	1023
493	20250513	124400	98043910	3580	3580	3580	3580	0
494	20250513	124300	98043910	3580	3580	3580	3580	1
495	20250513	124200	98040330	3585	3585	3585	3585	5
496	20250513	124100	98022405	3560	3565	3565	3560	95
497	20250513	124000	97683780	3565	3565	3565	3565	0
498	20250513	123900	97683780	3565	3565	3565	3565	0
499	20250513	123800	97683780	3565	3565	3565	3565	0
500	20250513	123700	97683780	3565	3565	3565	3565	0
501	20250513	123600	97683780	3565	3565	3565	3565	0
502	20250513	123500	97683780	3565	3565	3565	3565	0
503	20250513	123400	97683780	3565	3565	3565	3565	0
504	20250513	123300	97683780	3565	3565	3565	3565	0
505	20250513	123200	97683780	3565	3570	3570	3560	2222
506	20250513	123100	89757250	3570	3585	3585	3570	1677
507	20250513	123000	83758435	3585	3585	3585	3585	0
508	20250513	122900	83758435	3585	3585	3585	3585	0
509	20250513	122800	83758435	3585	3585	3585	3585	0
510	20250513	122700	83758435	3585	3585	3585	3585	0
511	20250513	122600	83758435	3585	3585	3585	3585	0
512	20250513	122500	83758435	3585	3585	3585	3585	0
513	20250513	122400	83758435	3585	3585	3585	3585	0
514	20250513	122300	83758435	3585	3585	3585	3585	0
515	20250513	122200	83758435	3585	3585	3585	3585	0
516	20250513	122100	83758435	3585	3585	3585	3585	0
517	20250513	122000	83758435	3585	3585	3585	3585	0
518	20250513	121900	83758435	3585	3585	3585	3585	0
519	20250513	121800	83758435	3585	3585	3585	3585	1
520	20250513	121700	83754850	3580	3580	3580	3580	0
521	20250513	121600	83754850	3580	3580	3580	3580	0
522	20250513	121500	83754850	3580	3580	3580	3580	0
523	20250513	121400	83754850	3580	3580	3580	3580	0
524	20250513	121300	83754850	3580	3585	3585	3580	556
525	20250513	121200	81761870	3585	3585	3585	3585	31
526	20250513	121100	81650735	3600	3600	3600	3600	0
527	20250513	121000	81650735	3600	3600	3600	3600	0
528	20250513	120900	81650735	3600	3585	3600	3585	2
529	20250513	120800	81643550	3585	3590	3590	3585	96
530	20250513	120700	81298960	3590	3595	3595	3590	109
531	20250513	120600	80907165	3600	3600	3600	3600	0
532	20250513	120500	80907165	3600	3605	3605	3600	969
533	20250513	120400	77418665	3600	3600	3600	3600	0
534	20250513	120300	77418665	3600	3600	3600	3600	0
535	20250513	120200	77418665	3600	3600	3600	3600	0
536	20250513	120100	77418665	3600	3600	3600	3600	0
537	20250513	120000	77418665	3600	3585	3600	3585	1074
538	20250513	115900	73559355	3580	3580	3580	3580	0
539	20250513	115800	73559355	3580	3580	3580	3580	0
540	20250513	115700	73559355	3580	3585	3585	3580	10
541	20250513	115600	73523510	3580	3585	3585	3580	33
542	20250513	115500	73405220	3590	3580	3590	3580	492
543	20250513	115400	71641835	3580	3580	3580	3580	0
544	20250513	115300	71641835	3580	3580	3580	3580	2
545	20250513	115200	71634675	3580	3580	3580	3580	0
546	20250513	115100	71634675	3580	3580	3580	3580	2
547	20250513	115000	71627515	3580	3580	3580	3580	0
548	20250513	114900	71627515	3580	3580	3580	3580	1
549	20250513	114800	71623935	3580	3580	3580	3580	1
550	20250513	114700	71620355	3585	3585	3585	3585	0
551	20250513	114600	71620355	3585	3585	3585	3585	0
552	20250513	114500	71620355	3585	3585	3585	3585	0
553	20250513	114400	71620355	3585	3585	3585	3585	20
554	20250513	114300	71548655	3575	3575	3575	3575	0
555	20250513	114200	71548655	3575	3575	3575	3575	0
556	20250513	114100	71548655	3575	3575	3580	3575	214
557	20250513	114000	70783590	3570	3570	3570	3570	0
558	20250513	113900	70783590	3570	3570	3570	3570	0
559	20250513	113800	70783590	3570	3570	3570	3570	0
560	20250513	113700	70783590	3570	3570	3570	3570	0
561	20250513	113600	70783590	3570	3570	3570	3570	0
562	20250513	113500	70783590	3570	3570	3575	3570	18
563	20250513	113400	70719310	3570	3570	3575	3570	64
564	20250513	113300	70490780	3570	3570	3570	3570	0
565	20250513	113200	70490780	3570	3570	3570	3570	6
566	20250513	113100	70469360	3570	3570	3570	3570	0
567	20250513	113000	70469360	3570	3570	3570	3570	0
568	20250513	112900	70469360	3570	3570	3570	3570	0
569	20250513	112800	70469360	3570	3570	3570	3570	0
570	20250513	112700	70469360	3570	3570	3570	3570	0
571	20250513	112600	70469360	3570	3570	3570	3570	0
572	20250513	112500	70469360	3570	3570	3570	3570	0
573	20250513	112400	70469360	3570	3570	3570	3570	0
574	20250513	112300	70469360	3570	3570	3570	3570	0
575	20250513	112200	70469360	3570	3570	3570	3570	704
576	20250513	112100	67956080	3565	3570	3570	3565	178
577	20250513	112000	67320625	3565	3565	3565	3565	0
578	20250513	111900	67320625	3565	3565	3565	3565	0
579	20250513	111800	67320625	3565	3565	3565	3565	0
580	20250513	111700	67320625	3565	3570	3570	3565	10
581	20250513	111600	67284930	3570	3575	3575	3570	11
582	20250513	111500	67245610	3565	3565	3565	3565	0
583	20250513	111400	67245610	3565	3565	3565	3565	0
584	20250513	111300	67245610	3565	3565	3565	3565	0
585	20250513	111200	67245610	3565	3565	3565	3565	0
586	20250513	111100	67245610	3565	3565	3565	3565	0
587	20250513	111000	67245610	3565	3575	3575	3565	119
588	20250513	110900	66820250	3560	3560	3560	3560	0
589	20250513	110800	66820250	3560	3560	3560	3560	0
590	20250513	110700	66820250	3560	3560	3560	3560	0
591	20250513	110600	66820250	3560	3560	3560	3560	0
592	20250513	110500	66820250	3560	3560	3560	3560	0
593	20250513	110400	66820250	3560	3560	3560	3560	0
594	20250513	110300	66820250	3560	3560	3560	3560	0
595	20250513	110200	66820250	3560	3560	3560	3560	0
596	20250513	110100	66820250	3560	3560	3560	3560	1
597	20250513	110000	66816690	3560	3560	3560	3560	0
598	20250513	105900	66816690	3560	3560	3560	3560	76
599	20250513	105800	66546130	3560	3560	3560	3560	0
600	20250513	105700	66546130	3560	3560	3560	3560	0
601	20250513	105600	66546130	3560	3560	3560	3560	0
602	20250513	105500	66546130	3560	3565	3565	3560	13
603	20250513	105400	66499790	3565	3565	3565	3565	0
604	20250513	105300	66499790	3565	3565	3565	3565	0
605	20250513	105200	66499790	3565	3565	3565	3565	0
606	20250513	105100	66499790	3565	3565	3565	3565	0
607	20250513	105000	66499790	3565	3570	3570	3565	10
608	20250513	104900	66464095	3565	3570	3570	3565	197
609	20250513	104800	65760905	3570	3570	3570	3570	0
610	20250513	104700	65760905	3570	3570	3570	3570	0
611	20250513	104600	65760905	3570	3570	3570	3570	0
612	20250513	104500	65760905	3570	3570	3570	3570	0
613	20250513	104400	65760905	3570	3570	3570	3570	1
614	20250513	104300	65757335	3560	3560	3560	3560	0
615	20250513	104200	65757335	3560	3560	3560	3560	0
616	20250513	104100	65757335	3560	3560	3560	3560	0
617	20250513	104000	65757335	3560	3560	3560	3560	0
618	20250513	103900	65757335	3560	3560	3560	3560	0
619	20250513	103800	65757335	3560	3560	3560	3560	0
620	20250513	103700	65757335	3560	3560	3560	3560	65
621	20250513	103600	65525935	3555	3565	3565	3555	170
622	20250513	103500	64920195	3560	3560	3560	3555	13
623	20250513	103400	64873920	3545	3560	3560	3545	1553
624	20250513	103300	59353730	3540	3560	3560	3540	1889
625	20250513	103200	52654455	3560	3565	3565	3560	231
626	20250513	103100	51831055	3550	3550	3550	3550	0
627	20250513	103000	51831055	3550	3550	3550	3550	0
628	20250513	102900	51831055	3550	3550	3550	3550	0
629	20250513	102800	51831055	3550	3555	3555	3550	1558
630	20250513	102700	46293140	3570	3565	3570	3555	568
631	20250513	102600	44270420	3565	3565	3565	3565	0
632	20250513	102500	44270420	3565	3565	3565	3565	1
633	20250513	102400	44266855	3565	3565	3565	3565	0
634	20250513	102300	44266855	3565	3570	3575	3565	30
635	20250513	102200	44159715	3570	3570	3570	3570	1
636	20250513	102100	44156145	3565	3565	3565	3565	0
637	20250513	102000	44156145	3565	3565	3565	3565	0
638	20250513	101900	44156145	3565	3565	3565	3565	0
639	20250513	101800	44156145	3565	3565	3565	3565	4
640	20250513	101700	44141885	3555	3560	3570	3555	523
641	20250513	101600	42279960	3560	3570	3570	3560	328
642	20250513	101500	41112120	3570	3570	3570	3570	0
643	20250513	101400	41112120	3570	3570	3570	3570	4
644	20250513	101300	41097840	3570	3570	3570	3570	0
645	20250513	101200	41097840	3570	3570	3570	3570	3
646	20250513	101100	41087130	3575	3570	3575	3570	7
647	20250513	101000	41062135	3570	3570	3570	3570	3
648	20250513	100900	41051425	3560	3560	3560	3560	0
649	20250513	100800	41051425	3560	3560	3560	3560	0
650	20250513	100700	41051425	3560	3560	3560	3560	0
651	20250513	100600	41051425	3560	3565	3565	3560	57
652	20250513	100500	40848250	3565	3565	3565	3565	0
653	20250513	100400	40848250	3565	3565	3565	3565	0
654	20250513	100300	40848250	3565	3565	3565	3560	7
655	20250513	100200	40823300	3565	3565	3565	3565	0
656	20250513	100100	40823300	3565	3565	3565	3565	0
657	20250513	100000	40823300	3565	3565	3565	3565	0
658	20250513	095900	40823300	3565	3565	3565	3565	0
659	20250513	095800	40823300	3565	3565	3565	3565	1
660	20250513	095700	40819735	3570	3570	3570	3570	5
661	20250513	095600	40801885	3565	3565	3565	3565	0
662	20250513	095500	40801885	3565	3570	3570	3565	9
663	20250513	095400	40769760	3560	3560	3560	3560	0
664	20250513	095300	40769760	3560	3565	3565	3560	11
665	20250513	095200	40730550	3565	3570	3570	3565	9
666	20250513	095100	40698425	3570	3570	3570	3570	1
667	20250513	095000	40694855	3560	3565	3565	3560	15
668	20250513	094900	40641385	3565	3565	3565	3565	2
669	20250513	094800	40634255	3565	3565	3565	3565	1
670	20250513	094700	40630690	3565	3565	3565	3565	2
671	20250513	094600	40623560	3565	3565	3565	3565	1
672	20250513	094500	40619995	3555	3555	3555	3555	0
673	20250513	094400	40619995	3555	3550	3560	3550	320
674	20250513	094300	39482405	3555	3550	3555	3550	114
675	20250513	094200	39077690	3545	3545	3545	3545	0
676	20250513	094100	39077690	3545	3550	3550	3545	324
677	20250513	094000	37927645	3545	3545	3545	3540	82
678	20250513	093900	37636970	3535	3545	3545	3535	439
679	20250513	093800	36081260	3540	3540	3540	3540	0
680	20250513	093700	36081260	3540	3545	3545	3540	6
681	20250513	093600	36059995	3550	3550	3550	3550	0
682	20250513	093500	36059995	3550	3550	3550	3550	0
683	20250513	093400	36059995	3550	3550	3555	3525	3293
684	20250513	093300	24409160	3535	3565	3565	3520	3006
685	20250513	093200	13808890	3560	3560	3560	3560	4
686	20250513	093100	13794650	3560	3560	3560	3560	0
687	20250513	093000	13794650	3560	3560	3565	3545	111
688	20250513	092900	13399900	3555	3565	3570	3555	389
689	20250513	092800	12013220	3560	3565	3565	3560	6
690	20250513	092700	11991835	3560	3560	3560	3560	0
691	20250513	092600	11991835	3560	3560	3560	3560	0
692	20250513	092500	11991835	3560	3560	3560	3560	1
693	20250513	092400	11988275	3555	3555	3555	3555	0
694	20250513	092300	11988275	3555	3555	3555	3555	0
695	20250513	092200	11988275	3555	3565	3565	3555	836
696	20250513	092100	9008410	3565	3565	3565	3565	0
697	20250513	092000	9008410	3565	3560	3565	3555	70
698	20250513	091900	8759235	3555	3570	3570	3555	289
699	20250513	091800	7728970	3570	3570	3570	3570	0
700	20250513	091700	7728970	3570	3585	3585	3570	42
701	20250513	091600	7578525	3600	3600	3600	3600	0
702	20250513	091500	7578525	3600	3590	3600	3585	388
703	20250513	091400	6185770	3580	3590	3590	3580	378
704	20250513	091300	4829065	3590	3565	3595	3565	437
705	20250513	091200	3260495	3570	3560	3570	3555	123
706	20250513	091100	2822000	3560	3565	3565	3560	7
707	20250513	091000	2797055	3565	3565	3565	3565	2
708	20250513	090900	2789925	3560	3575	3575	3560	120
709	20250513	090800	2361300	3575	3585	3585	3575	120
710	20250513	090700	1932215	3575	3575	3575	3575	80
711	20250513	090600	1646215	3570	3590	3590	3570	421
712	20250513	090500	136145	3595	3585	3595	3585	9
713	20250513	090400	103830	3580	3580	3580	3580	0
714	20250513	090300	103830	3580	3580	3580	3580	0
715	20250513	090200	103830	3580	3580	3580	3580	0
716	20250513	090100	103830	3580	3580	3580	3580	0
717	20250513	090000	103830	3580	3585	3585	3580	29