KissMeData/471820/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	213100	115296910	5280	5280	5280	5280	164
3	20250513	213000	115296910	5280	5280	5280	5280	0
4	20250513	212900	115296910	5280	5280	5280	5280	0
5	20250513	212800	115296910	5280	5280	5280	5280	0
6	20250513	212700	115296910	5280	5280	5280	5280	0
7	20250513	212600	115296910	5280	5280	5280	5280	0
8	20250513	212500	115296910	5280	5280	5280	5280	0
9	20250513	212400	115296910	5280	5280	5280	5280	0
10	20250513	212300	115296910	5280	5280	5280	5280	0
11	20250513	212200	115296910	5280	5280	5280	5280	0
12	20250513	212100	115296910	5280	5280	5280	5280	0
13	20250513	212000	115296910	5280	5280	5280	5280	0
14	20250513	211900	115296910	5280	5280	5280	5280	0
15	20250513	211800	115296910	5280	5280	5280	5280	0
16	20250513	211700	115296910	5280	5280	5280	5280	0
17	20250513	211600	115296910	5280	5280	5280	5280	0
18	20250513	211500	115296910	5280	5280	5280	5280	0
19	20250513	211400	115296910	5280	5280	5280	5280	0
20	20250513	211300	115296910	5280	5280	5280	5280	0
21	20250513	211200	115296910	5280	5280	5280	5280	0
22	20250513	211100	115296910	5280	5280	5280	5280	0
23	20250513	211000	115296910	5280	5280	5280	5280	0
24	20250513	210900	115296910	5280	5280	5280	5280	0
25	20250513	210800	115296910	5280	5280	5280	5280	0
26	20250513	210700	115296910	5280	5280	5280	5280	0
27	20250513	210600	115296910	5280	5280	5280	5280	0
28	20250513	210500	115296910	5280	5280	5280	5280	0
29	20250513	210400	115296910	5280	5280	5280	5280	0
30	20250513	210300	115296910	5280	5280	5280	5280	0
31	20250513	210200	115296910	5280	5280	5280	5280	0
32	20250513	210100	115296910	5280	5280	5280	5280	164
33	20250513	210000	115296910	5280	5280	5280	5280	0
34	20250513	205900	115296910	5280	5280	5280	5280	0
35	20250513	205800	115296910	5280	5280	5280	5280	0
36	20250513	205700	115296910	5280	5280	5280	5280	0
37	20250513	205600	115296910	5280	5280	5280	5280	0
38	20250513	205500	115296910	5280	5280	5280	5280	0
39	20250513	205400	115296910	5280	5280	5280	5280	0
40	20250513	205300	115296910	5280	5280	5280	5280	0
41	20250513	205200	115296910	5280	5280	5280	5280	0
42	20250513	205100	115296910	5280	5280	5280	5280	0
43	20250513	205000	115296910	5280	5280	5280	5280	0
44	20250513	204900	115296910	5280	5280	5280	5280	0
45	20250513	204800	115296910	5280	5280	5280	5280	0
46	20250513	204700	115296910	5280	5280	5280	5280	0
47	20250513	204600	115296910	5280	5280	5280	5280	0
48	20250513	204500	115296910	5280	5280	5280	5280	0
49	20250513	204400	115296910	5280	5280	5280	5280	0
50	20250513	204300	115296910	5280	5280	5280	5280	0
51	20250513	204200	115296910	5280	5280	5280	5280	0
52	20250513	204100	115296910	5280	5280	5280	5280	0
53	20250513	204000	115296910	5280	5280	5280	5280	0
54	20250513	203900	115296910	5280	5280	5280	5280	0
55	20250513	203800	115296910	5280	5280	5280	5280	0
56	20250513	203700	115296910	5280	5280	5280	5280	0
57	20250513	203600	115296910	5280	5280	5280	5280	0
58	20250513	203500	115296910	5280	5280	5280	5280	0
59	20250513	203400	115296910	5280	5280	5280	5280	0
60	20250513	203300	115296910	5280	5280	5280	5280	0
61	20250513	203200	115296910	5280	5280	5280	5280	0
62	20250513	203100	115296910	5280	5280	5280	5280	164
63	20250513	203000	115296910	5280	5280	5280	5280	0
64	20250513	202900	115296910	5280	5280	5280	5280	0
65	20250513	202800	115296910	5280	5280	5280	5280	0
66	20250513	202700	115296910	5280	5280	5280	5280	0
67	20250513	202600	115296910	5280	5280	5280	5280	0
68	20250513	202500	115296910	5280	5280	5280	5280	0
69	20250513	202400	115296910	5280	5280	5280	5280	0
70	20250513	202300	115296910	5280	5280	5280	5280	0
71	20250513	202200	115296910	5280	5280	5280	5280	0
72	20250513	202100	115296910	5280	5280	5280	5280	0
73	20250513	202000	115296910	5280	5280	5280	5280	0
74	20250513	201900	115296910	5280	5280	5280	5280	0
75	20250513	201800	115296910	5280	5280	5280	5280	0
76	20250513	201700	115296910	5280	5280	5280	5280	0
77	20250513	201600	115296910	5280	5280	5280	5280	0
78	20250513	201500	115296910	5280	5280	5280	5280	0
79	20250513	201400	115296910	5280	5280	5280	5280	0
80	20250513	201300	115296910	5280	5280	5280	5280	0
81	20250513	201200	115296910	5280	5280	5280	5280	0
82	20250513	201100	115296910	5280	5280	5280	5280	0
83	20250513	201000	115296910	5280	5280	5280	5280	0
84	20250513	200900	115296910	5280	5280	5280	5280	0
85	20250513	200800	115296910	5280	5280	5280	5280	0
86	20250513	200700	115296910	5280	5280	5280	5280	0
87	20250513	200600	115296910	5280	5280	5280	5280	0
88	20250513	200500	115296910	5280	5280	5280	5280	0
89	20250513	200400	115296910	5280	5280	5280	5280	0
90	20250513	200300	115296910	5280	5280	5280	5280	0
91	20250513	200200	115296910	5280	5280	5280	5280	0
92	20250513	200100	115296910	5280	5280	5280	5280	164
93	20250513	200000	115296910	5280	5280	5280	5280	0
94	20250513	195900	115296910	5280	5280	5280	5280	0
95	20250513	195800	115296910	5280	5280	5280	5280	0
96	20250513	195700	115296910	5280	5280	5280	5280	0
97	20250513	195600	115296910	5280	5280	5280	5280	0
98	20250513	195500	115296910	5280	5280	5280	5280	0
99	20250513	195400	115296910	5280	5280	5280	5280	0
100	20250513	195300	115296910	5280	5280	5280	5280	0
101	20250513	195200	115296910	5280	5280	5280	5280	0
102	20250513	195100	115296910	5280	5280	5280	5280	0
103	20250513	195000	115296910	5280	5280	5280	5280	0
104	20250513	194900	115296910	5280	5280	5280	5280	0
105	20250513	194800	115296910	5280	5280	5280	5280	0
106	20250513	194700	115296910	5280	5280	5280	5280	0
107	20250513	194600	115296910	5280	5280	5280	5280	0
108	20250513	194500	115296910	5280	5280	5280	5280	0
109	20250513	194400	115296910	5280	5280	5280	5280	0
110	20250513	194300	115296910	5280	5280	5280	5280	0
111	20250513	194200	115296910	5280	5280	5280	5280	0
112	20250513	194100	115296910	5280	5280	5280	5280	0
113	20250513	194000	115296910	5280	5280	5280	5280	0
114	20250513	193900	115296910	5280	5280	5280	5280	0
115	20250513	193800	115296910	5280	5280	5280	5280	0
116	20250513	193700	115296910	5280	5280	5280	5280	0
117	20250513	193600	115296910	5280	5280	5280	5280	0
118	20250513	193500	115296910	5280	5280	5280	5280	0
119	20250513	193400	115296910	5280	5280	5280	5280	0
120	20250513	193300	115296910	5280	5280	5280	5280	0
121	20250513	193200	115296910	5280	5280	5280	5280	0
122	20250513	193100	115296910	5280	5280	5280	5280	164
123	20250513	193000	115296910	5280	5280	5280	5280	0
124	20250513	192900	115296910	5280	5280	5280	5280	0
125	20250513	192800	115296910	5280	5280	5280	5280	0
126	20250513	192700	115296910	5280	5280	5280	5280	0
127	20250513	192600	115296910	5280	5280	5280	5280	0
128	20250513	192500	115296910	5280	5280	5280	5280	0
129	20250513	192400	115296910	5280	5280	5280	5280	0
130	20250513	192300	115296910	5280	5280	5280	5280	0
131	20250513	192200	115296910	5280	5280	5280	5280	0
132	20250513	192100	115296910	5280	5280	5280	5280	0
133	20250513	192000	115296910	5280	5280	5280	5280	0
134	20250513	191900	115296910	5280	5280	5280	5280	0
135	20250513	191800	115296910	5280	5280	5280	5280	0
136	20250513	191700	115296910	5280	5280	5280	5280	0
137	20250513	191600	115296910	5280	5280	5280	5280	0
138	20250513	191500	115296910	5280	5280	5280	5280	0
139	20250513	191400	115296910	5280	5280	5280	5280	0
140	20250513	191300	115296910	5280	5280	5280	5280	0
141	20250513	191200	115296910	5280	5280	5280	5280	0
142	20250513	191100	115296910	5280	5280	5280	5280	0
143	20250513	191000	115296910	5280	5280	5280	5280	0
144	20250513	190900	115296910	5280	5280	5280	5280	0
145	20250513	190800	115296910	5280	5280	5280	5280	0
146	20250513	190700	115296910	5280	5280	5280	5280	0
147	20250513	190600	115296910	5280	5280	5280	5280	0
148	20250513	190500	115296910	5280	5280	5280	5280	0
149	20250513	190400	115296910	5280	5280	5280	5280	0
150	20250513	190300	115296910	5280	5280	5280	5280	0
151	20250513	190200	115296910	5280	5280	5280	5280	0
152	20250513	190100	115296910	5280	5280	5280	5280	164
153	20250513	190000	115296910	5280	5280	5280	5280	0
154	20250513	185900	115296910	5280	5280	5280	5280	0
155	20250513	185800	115296910	5280	5280	5280	5280	0
156	20250513	185700	115296910	5280	5280	5280	5280	0
157	20250513	185600	115296910	5280	5280	5280	5280	0
158	20250513	185500	115296910	5280	5280	5280	5280	0
159	20250513	185400	115296910	5280	5280	5280	5280	0
160	20250513	185300	115296910	5280	5280	5280	5280	0
161	20250513	185200	115296910	5280	5280	5280	5280	0
162	20250513	185100	115296910	5280	5280	5280	5280	0
163	20250513	185000	115296910	5280	5280	5280	5280	0
164	20250513	184900	115296910	5280	5280	5280	5280	0
165	20250513	184800	115296910	5280	5280	5280	5280	0
166	20250513	184700	115296910	5280	5280	5280	5280	0
167	20250513	184600	115296910	5280	5280	5280	5280	0
168	20250513	184500	115296910	5280	5280	5280	5280	0
169	20250513	184400	115296910	5280	5280	5280	5280	0
170	20250513	184300	115296910	5280	5280	5280	5280	0
171	20250513	184200	115296910	5280	5280	5280	5280	0
172	20250513	184100	115296910	5280	5280	5280	5280	0
173	20250513	184000	115296910	5280	5280	5280	5280	0
174	20250513	183900	115296910	5280	5280	5280	5280	0
175	20250513	183800	115296910	5280	5280	5280	5280	0
176	20250513	183700	115296910	5280	5280	5280	5280	0
177	20250513	183600	115296910	5280	5280	5280	5280	0
178	20250513	183500	115296910	5280	5280	5280	5280	0
179	20250513	183400	115296910	5280	5280	5280	5280	0
180	20250513	183300	115296910	5280	5280	5280	5280	0
181	20250513	183200	115296910	5280	5280	5280	5280	0
182	20250513	183100	115296910	5280	5280	5280	5280	164
183	20250513	183000	115296910	5280	5280	5280	5280	0
184	20250513	182900	115296910	5280	5280	5280	5280	0
185	20250513	182800	115296910	5280	5280	5280	5280	0
186	20250513	182700	115296910	5280	5280	5280	5280	0
187	20250513	182600	115296910	5280	5280	5280	5280	0
188	20250513	182500	115296910	5280	5280	5280	5280	0
189	20250513	182400	115296910	5280	5280	5280	5280	0
190	20250513	182300	115296910	5280	5280	5280	5280	0
191	20250513	182200	115296910	5280	5280	5280	5280	0
192	20250513	182100	115296910	5280	5280	5280	5280	0
193	20250513	182000	115296910	5280	5280	5280	5280	0
194	20250513	181900	115296910	5280	5280	5280	5280	0
195	20250513	181800	115296910	5280	5280	5280	5280	0
196	20250513	181700	115296910	5280	5280	5280	5280	0
197	20250513	181600	115296910	5280	5280	5280	5280	0
198	20250513	181500	115296910	5280	5280	5280	5280	0
199	20250513	181400	115296910	5280	5280	5280	5280	0
200	20250513	181300	115296910	5280	5280	5280	5280	0
201	20250513	181200	115296910	5280	5280	5280	5280	0
202	20250513	181100	115296910	5280	5280	5280	5280	0
203	20250513	181000	115296910	5280	5280	5280	5280	0
204	20250513	180900	115296910	5280	5280	5280	5280	0
205	20250513	180800	115296910	5280	5280	5280	5280	0
206	20250513	180700	115296910	5280	5280	5280	5280	0
207	20250513	180600	115296910	5280	5280	5280	5280	0
208	20250513	180500	115296910	5280	5280	5280	5280	0
209	20250513	180400	115296910	5280	5280	5280	5280	0
210	20250513	180300	115296910	5280	5280	5280	5280	0
211	20250513	180200	115296910	5280	5280	5280	5280	0
212	20250513	180100	115296910	5280	5280	5280	5280	164
213	20250513	180000	115296910	5280	5280	5280	5280	0
214	20250513	175900	115296910	5280	5280	5280	5280	0
215	20250513	175800	115296910	5280	5280	5280	5280	0
216	20250513	175700	115296910	5280	5280	5280	5280	0
217	20250513	175600	115296910	5280	5280	5280	5280	0
218	20250513	175500	115296910	5280	5280	5280	5280	0
219	20250513	175400	115296910	5280	5280	5280	5280	0
220	20250513	175300	115296910	5280	5280	5280	5280	0
221	20250513	175200	115296910	5280	5280	5280	5280	0
222	20250513	175100	115296910	5280	5280	5280	5280	0
223	20250513	175000	115296910	5280	5280	5280	5280	0
224	20250513	174900	115296910	5280	5280	5280	5280	0
225	20250513	174800	115296910	5280	5280	5280	5280	0
226	20250513	174700	115296910	5280	5280	5280	5280	0
227	20250513	174600	115296910	5280	5280	5280	5280	0
228	20250513	174500	115296910	5280	5280	5280	5280	0
229	20250513	174400	115296910	5280	5280	5280	5280	0
230	20250513	174300	115296910	5280	5280	5280	5280	0
231	20250513	174200	115296910	5280	5280	5280	5280	0
232	20250513	174100	115296910	5280	5280	5280	5280	0
233	20250513	174000	115296910	5280	5280	5280	5280	0
234	20250513	173900	115296910	5280	5280	5280	5280	0
235	20250513	173800	115296910	5280	5280	5280	5280	0
236	20250513	173700	115296910	5280	5280	5280	5280	0
237	20250513	173600	115296910	5280	5280	5280	5280	0
238	20250513	173500	115296910	5280	5280	5280	5280	0
239	20250513	173400	115296910	5280	5280	5280	5280	0
240	20250513	173300	115296910	5280	5280	5280	5280	0
241	20250513	173200	115296910	5280	5280	5280	5280	0
242	20250513	173100	115296910	5280	5280	5280	5280	164
243	20250513	173000	115296910	5280	5280	5280	5280	0
244	20250513	172900	115296910	5280	5280	5280	5280	0
245	20250513	172800	115296910	5280	5280	5280	5280	0
246	20250513	172700	115296910	5280	5280	5280	5280	0
247	20250513	172600	115296910	5280	5280	5280	5280	0
248	20250513	172500	115296910	5280	5280	5280	5280	0
249	20250513	172400	115296910	5280	5280	5280	5280	0
250	20250513	172300	115296910	5280	5280	5280	5280	0
251	20250513	172200	115296910	5280	5280	5280	5280	0
252	20250513	172100	115296910	5280	5280	5280	5280	0
253	20250513	172000	115296910	5280	5280	5280	5280	0
254	20250513	171900	115296910	5280	5280	5280	5280	0
255	20250513	171800	115296910	5280	5280	5280	5280	0
256	20250513	171700	115296910	5280	5280	5280	5280	0
257	20250513	171600	115296910	5280	5280	5280	5280	0
258	20250513	171500	115296910	5280	5280	5280	5280	0
259	20250513	171400	115296910	5280	5280	5280	5280	0
260	20250513	171300	115296910	5280	5280	5280	5280	0
261	20250513	171200	115296910	5280	5280	5280	5280	0
262	20250513	171100	115296910	5280	5280	5280	5280	0
263	20250513	171000	115296910	5280	5280	5280	5280	0
264	20250513	170900	115296910	5280	5280	5280	5280	0
265	20250513	170800	115296910	5280	5280	5280	5280	0
266	20250513	170700	115296910	5280	5280	5280	5280	0
267	20250513	170600	115296910	5280	5280	5280	5280	0
268	20250513	170500	115296910	5280	5280	5280	5280	0
269	20250513	170400	115296910	5280	5280	5280	5280	0
270	20250513	170300	115296910	5280	5280	5280	5280	0
271	20250513	170200	115296910	5280	5280	5280	5280	0
272	20250513	170100	115296910	5280	5280	5280	5280	164
273	20250513	170000	115296910	5280	5280	5280	5280	0
274	20250513	165900	115296910	5280	5280	5280	5280	0
275	20250513	165800	115296910	5280	5280	5280	5280	0
276	20250513	165700	115296910	5280	5280	5280	5280	0
277	20250513	165600	115296910	5280	5280	5280	5280	0
278	20250513	165500	115296910	5280	5280	5280	5280	0
279	20250513	165400	115296910	5280	5280	5280	5280	0
280	20250513	165300	115296910	5280	5280	5280	5280	0
281	20250513	165200	115296910	5280	5280	5280	5280	0
282	20250513	165100	115296910	5280	5280	5280	5280	0
283	20250513	165000	115296910	5280	5280	5280	5280	0
284	20250513	164900	115296910	5280	5280	5280	5280	0
285	20250513	164800	115296910	5280	5280	5280	5280	0
286	20250513	164700	115296910	5280	5280	5280	5280	0
287	20250513	164600	115296910	5280	5280	5280	5280	0
288	20250513	164500	115296910	5280	5280	5280	5280	0
289	20250513	164400	115296910	5280	5280	5280	5280	0
290	20250513	164300	115296910	5280	5280	5280	5280	0
291	20250513	164200	115296910	5280	5280	5280	5280	0
292	20250513	164100	115296910	5280	5280	5280	5280	0
293	20250513	164000	115296910	5280	5280	5280	5280	0
294	20250513	163900	115296910	5280	5280	5280	5280	0
295	20250513	163800	115296910	5280	5280	5280	5280	0
296	20250513	163700	115296910	5280	5280	5280	5280	0
297	20250513	163600	115296910	5280	5280	5280	5280	0
298	20250513	163500	115296910	5280	5280	5280	5280	0
299	20250513	163400	115296910	5280	5280	5280	5280	0
300	20250513	163300	115296910	5280	5280	5280	5280	0
301	20250513	163200	115296910	5280	5280	5280	5280	0
302	20250513	163100	115296910	5280	5280	5280	5280	164
303	20250513	163000	115296910	5280	5280	5280	5280	0
304	20250513	162900	115296910	5280	5280	5280	5280	0
305	20250513	162800	115296910	5280	5280	5280	5280	0
306	20250513	162700	115296910	5280	5280	5280	5280	0
307	20250513	162600	115296910	5280	5280	5280	5280	0
308	20250513	162500	115296910	5280	5280	5280	5280	0
309	20250513	162400	115296910	5280	5280	5280	5280	0
310	20250513	162300	115296910	5280	5280	5280	5280	0
311	20250513	162200	115296910	5280	5280	5280	5280	0
312	20250513	162100	115296910	5280	5280	5280	5280	0
313	20250513	162000	115296910	5280	5280	5280	5280	0
314	20250513	161900	115296910	5280	5280	5280	5280	0
315	20250513	161800	115296910	5280	5280	5280	5280	0
316	20250513	161700	115296910	5280	5280	5280	5280	0
317	20250513	161600	115296910	5280	5280	5280	5280	0
318	20250513	161500	115296910	5280	5280	5280	5280	0
319	20250513	161400	115296910	5280	5280	5280	5280	0
320	20250513	161300	115296910	5280	5280	5280	5280	0
321	20250513	161200	115296910	5280	5280	5280	5280	0
322	20250513	161100	115296910	5280	5280	5280	5280	0
323	20250513	161000	115296910	5280	5280	5280	5280	0
324	20250513	160900	115296910	5280	5280	5280	5280	0
325	20250513	160800	115296910	5280	5280	5280	5280	0
326	20250513	160700	115296910	5280	5280	5280	5280	0
327	20250513	160600	115296910	5280	5280	5280	5280	0
328	20250513	160500	115296910	5280	5280	5280	5280	0
329	20250513	160400	115296910	5280	5280	5280	5280	0
330	20250513	160300	115296910	5280	5280	5280	5280	0
331	20250513	160200	115296910	5280	5280	5280	5280	0
332	20250513	160100	115296910	5280	5280	5280	5280	164
333	20250513	160000	115296910	5280	5280	5280	5280	0
334	20250513	155900	115296910	5280	5280	5280	5280	0
335	20250513	155800	115296910	5280	5280	5280	5280	0
336	20250513	155700	115296910	5280	5280	5280	5280	0
337	20250513	155600	115296910	5280	5280	5280	5280	0
338	20250513	155500	115296910	5280	5280	5280	5280	0
339	20250513	155400	115296910	5280	5280	5280	5280	0
340	20250513	155300	115296910	5280	5280	5280	5280	0
341	20250513	155200	115296910	5280	5280	5280	5280	0
342	20250513	155100	115296910	5280	5280	5280	5280	0
343	20250513	155000	115296910	5280	5280	5280	5280	0
344	20250513	154900	115296910	5280	5280	5280	5280	0
345	20250513	154800	115296910	5280	5280	5280	5280	0
346	20250513	154700	115296910	5280	5280	5280	5280	0
347	20250513	154600	115296910	5280	5280	5280	5280	0
348	20250513	154500	115296910	5280	5280	5280	5280	0
349	20250513	154400	115296910	5280	5280	5280	5280	0
350	20250513	154300	115296910	5280	5280	5280	5280	0
351	20250513	154200	115296910	5280	5280	5280	5280	0
352	20250513	154100	115296910	5280	5280	5280	5280	0
353	20250513	154000	115296910	5280	5280	5280	5280	0
354	20250513	153900	115296910	5280	5280	5280	5280	0
355	20250513	153800	115296910	5280	5280	5280	5280	0
356	20250513	153700	115296910	5280	5280	5280	5280	0
357	20250513	153600	115296910	5280	5280	5280	5280	0
358	20250513	153500	115296910	5280	5280	5280	5280	0
359	20250513	153400	115296910	5280	5280	5280	5280	0
360	20250513	153300	115296910	5280	5280	5280	5280	0
361	20250513	153200	115296910	5280	5280	5280	5280	0
362	20250513	153100	115296910	5280	5280	5280	5280	164
363	20250513	153000	115296910	5280	5280	5280	5280	164
364	20250513	152900	114430990	5320	5320	5320	5320	0
365	20250513	152800	114430990	5320	5320	5320	5320	0
366	20250513	152700	114430990	5320	5320	5320	5320	0
367	20250513	152600	114430990	5320	5320	5320	5320	0
368	20250513	152500	114430990	5320	5320	5320	5320	0
369	20250513	152400	114430990	5320	5320	5320	5320	0
370	20250513	152300	114430990	5320	5320	5320	5320	0
371	20250513	152200	114430990	5320	5320	5320	5320	0
372	20250513	152100	114430990	5320	5320	5320	5320	0
373	20250513	152000	114430990	5320	5320	5320	5320	0
374	20250513	151900	114430990	5320	5320	5320	5320	0
375	20250513	151800	114430990	5320	5280	5320	5280	100
376	20250513	151700	113902950	5320	5320	5320	5320	0
377	20250513	151600	113902950	5320	5320	5320	5320	1
378	20250513	151500	113897630	5280	5280	5280	5280	7
379	20250513	151400	113860670	5295	5295	5295	5295	0
380	20250513	151300	113860670	5295	5295	5295	5295	0
381	20250513	151200	113860670	5295	5295	5295	5295	0
382	20250513	151100	113860670	5295	5295	5295	5295	0
383	20250513	151000	113860670	5295	5295	5295	5295	14
384	20250513	150900	113786540	5320	5310	5320	5310	3
385	20250513	150800	113770600	5280	5280	5280	5280	0
386	20250513	150700	113770600	5280	5280	5280	5280	6
387	20250513	150600	113738920	5310	5310	5310	5310	0
388	20250513	150500	113738920	5310	5310	5310	5310	0
389	20250513	150400	113738920	5310	5310	5310	5310	18
390	20250513	150300	113643340	5290	5290	5290	5290	0
391	20250513	150200	113643340	5290	5290	5290	5290	1703
392	20250513	150100	104634470	5280	5280	5280	5280	647
393	20250513	150000	101218310	5280	5280	5280	5280	0
394	20250513	145900	101218310	5280	5280	5280	5280	0
395	20250513	145800	101218310	5280	5280	5280	5280	0
396	20250513	145700	101218310	5280	5280	5280	5280	0
397	20250513	145600	101218310	5280	5280	5280	5280	0
398	20250513	145500	101218310	5280	5280	5280	5280	0
399	20250513	145400	101218310	5280	5280	5280	5280	1
400	20250513	145300	101213030	5250	5250	5250	5250	82
401	20250513	145200	100782530	5280	5280	5280	5280	0
402	20250513	145100	100782530	5280	5280	5280	5280	0
403	20250513	145000	100782530	5280	5280	5280	5280	0
404	20250513	144900	100782530	5280	5280	5280	5280	0
405	20250513	144800	100782530	5280	5280	5280	5280	1
406	20250513	144700	100777250	5270	5270	5270	5270	100
407	20250513	144600	100250250	5250	5250	5250	5250	9
408	20250513	144500	100203000	5230	5230	5230	5230	0
409	20250513	144400	100203000	5230	5230	5230	5230	0
410	20250513	144300	100203000	5230	5230	5230	5230	0
411	20250513	144200	100203000	5230	5230	5230	5230	0
412	20250513	144100	100203000	5230	5230	5230	5230	0
413	20250513	144000	100203000	5230	5230	5230	5230	0
414	20250513	143900	100203000	5230	5230	5230	5230	0
415	20250513	143800	100203000	5230	5230	5230	5230	0
416	20250513	143700	100203000	5230	5230	5230	5230	1
417	20250513	143600	100197770	5270	5270	5270	5270	0
418	20250513	143500	100197770	5270	5270	5270	5270	0
419	20250513	143400	100197770	5270	5270	5270	5270	0
420	20250513	143300	100197770	5270	5270	5270	5270	0
421	20250513	143200	100197770	5270	5270	5270	5270	0
422	20250513	143100	100197770	5270	5270	5270	5270	0
423	20250513	143000	100197770	5270	5270	5270	5270	1
424	20250513	142900	100192500	5220	5220	5220	5220	0
425	20250513	142800	100192500	5220	5220	5220	5220	0
426	20250513	142700	100192500	5220	5220	5220	5220	0
427	20250513	142600	100192500	5220	5220	5220	5220	0
428	20250513	142500	100192500	5220	5220	5220	5220	0
429	20250513	142400	100192500	5220	5220	5220	5220	0
430	20250513	142300	100192500	5220	5220	5220	5220	50
431	20250513	142200	99931500	5220	5220	5220	5220	0
432	20250513	142100	99931500	5220	5220	5220	5220	0
433	20250513	142000	99931500	5220	5220	5220	5220	0
434	20250513	141900	99931500	5220	5220	5220	5220	0
435	20250513	141800	99931500	5220	5220	5220	5220	0
436	20250513	141700	99931500	5220	5220	5220	5220	0
437	20250513	141600	99931500	5220	5220	5220	5220	1
438	20250513	141500	99926280	5260	5260	5260	5260	0
439	20250513	141400	99926280	5260	5260	5260	5260	8
440	20250513	141300	99884200	5230	5230	5230	5230	0
441	20250513	141200	99884200	5230	5230	5230	5230	0
442	20250513	141100	99884200	5230	5230	5230	5230	0
443	20250513	141000	99884200	5230	5230	5230	5230	0
444	20250513	140900	99884200	5230	5230	5230	5230	0
445	20250513	140800	99884200	5230	5230	5230	5230	351
446	20250513	140700	98048470	5240	5240	5240	5240	0
447	20250513	140600	98048470	5240	5240	5240	5240	0
448	20250513	140500	98048470	5240	5240	5240	5240	147
449	20250513	140400	97278190	5250	5250	5250	5250	13
450	20250513	140300	97209940	5250	5250	5250	5250	0
451	20250513	140200	97209940	5250	5250	5250	5250	0
452	20250513	140100	97209940	5250	5250	5250	5250	0
453	20250513	140000	97209940	5250	5250	5250	5250	90
454	20250513	135900	96737440	5250	5250	5250	5250	0
455	20250513	135800	96737440	5250	5250	5250	5250	0
456	20250513	135700	96737440	5250	5260	5260	5250	95
457	20250513	135600	96238050	5260	5250	5260	5250	385
458	20250513	135500	94216210	5240	5240	5240	5240	7
459	20250513	135400	94179530	5240	5250	5250	5240	288
460	20250513	135300	92670330	5250	5250	5250	5250	190
461	20250513	135200	91672830	5250	5250	5250	5250	0
462	20250513	135100	91672830	5250	5250	5250	5250	10
463	20250513	135000	91620330	5260	5260	5260	5260	0
464	20250513	134900	91620330	5260	5260	5260	5260	0
465	20250513	134800	91620330	5260	5260	5260	5260	0
466	20250513	134700	91620330	5260	5260	5260	5260	531
467	20250513	134600	88827270	5260	5260	5260	5260	0
468	20250513	134500	88827270	5260	5260	5260	5260	10
469	20250513	134400	88774670	5260	5260	5260	5260	0
470	20250513	134300	88774670	5260	5260	5260	5260	4
471	20250513	134200	88753630	5260	5260	5260	5260	21
472	20250513	134100	88643170	5260	5270	5270	5260	246
473	20250513	134000	87348090	5280	5285	5285	5280	106
474	20250513	133900	86787915	5285	5285	5285	5285	0
475	20250513	133800	86787915	5285	5285	5285	5285	0
476	20250513	133700	86787915	5285	5285	5285	5285	0
477	20250513	133600	86787915	5285	5285	5285	5285	0
478	20250513	133500	86787915	5285	5285	5285	5285	1
479	20250513	133400	86782630	5280	5280	5280	5280	0
480	20250513	133300	86782630	5280	5280	5280	5280	0
481	20250513	133200	86782630	5280	5280	5280	5280	0
482	20250513	133100	86782630	5280	5280	5280	5280	0
483	20250513	133000	86782630	5280	5280	5280	5280	103
484	20250513	132900	86238790	5290	5290	5290	5290	0
485	20250513	132800	86238790	5290	5290	5290	5290	0
486	20250513	132700	86238790	5290	5290	5290	5290	12
487	20250513	132600	86175310	5280	5280	5280	5280	0
488	20250513	132500	86175310	5280	5280	5280	5280	98
489	20250513	132400	85657870	5280	5280	5280	5280	0
490	20250513	132300	85657870	5280	5280	5280	5280	34
491	20250513	132200	85478350	5290	5290	5290	5290	2
492	20250513	132100	85467770	5290	5290	5290	5290	0
493	20250513	132000	85467770	5290	5290	5290	5290	14
494	20250513	131900	85393710	5290	5290	5290	5290	0
495	20250513	131800	85393710	5290	5290	5290	5290	18
496	20250513	131700	85298490	5290	5290	5290	5290	0
497	20250513	131600	85298490	5290	5290	5290	5290	0
498	20250513	131500	85298490	5290	5290	5290	5290	0
499	20250513	131400	85298490	5290	5290	5290	5290	22
500	20250513	131300	85182110	5320	5320	5320	5320	0
501	20250513	131200	85182110	5320	5320	5320	5320	0
502	20250513	131100	85182110	5320	5320	5320	5320	0
503	20250513	131000	85182110	5320	5320	5320	5320	0
504	20250513	130900	85182110	5320	5320	5320	5320	0
505	20250513	130800	85182110	5320	5320	5320	5320	0
506	20250513	130700	85182110	5320	5320	5320	5320	40
507	20250513	130600	84969310	5320	5320	5320	5320	0
508	20250513	130500	84969310	5320	5320	5320	5320	0
509	20250513	130400	84969310	5320	5320	5320	5320	0
510	20250513	130300	84969310	5320	5320	5320	5320	0
511	20250513	130200	84969310	5320	5320	5320	5320	0
512	20250513	130100	84969310	5320	5320	5320	5320	0
513	20250513	130000	84969310	5320	5320	5320	5320	0
514	20250513	125900	84969310	5320	5320	5320	5320	0
515	20250513	125800	84969310	5320	5320	5320	5320	0
516	20250513	125700	84969310	5320	5320	5320	5320	0
517	20250513	125600	84969310	5320	5320	5320	5320	0
518	20250513	125500	84969310	5320	5320	5320	5320	0
519	20250513	125400	84969310	5320	5320	5320	5320	0
520	20250513	125300	84969310	5320	5320	5320	5320	0
521	20250513	125200	84969310	5320	5320	5320	5320	0
522	20250513	125100	84969310	5320	5320	5320	5320	0
523	20250513	125000	84969310	5320	5320	5320	5320	0
524	20250513	124900	84969310	5320	5320	5320	5320	0
525	20250513	124800	84969310	5320	5320	5320	5320	0
526	20250513	124700	84969310	5320	5320	5320	5320	0
527	20250513	124600	84969310	5320	5320	5320	5320	0
528	20250513	124500	84969310	5320	5320	5320	5320	0
529	20250513	124400	84969310	5320	5320	5320	5320	0
530	20250513	124300	84969310	5320	5320	5320	5320	2
531	20250513	124200	84958670	5320	5320	5320	5320	0
532	20250513	124100	84958670	5320	5320	5320	5320	0
533	20250513	124000	84958670	5320	5320	5320	5320	0
534	20250513	123900	84958670	5320	5320	5320	5320	0
535	20250513	123800	84958670	5320	5320	5320	5320	0
536	20250513	123700	84958670	5320	5320	5320	5320	0
537	20250513	123600	84958670	5320	5320	5320	5320	0
538	20250513	123500	84958670	5320	5320	5320	5320	0
539	20250513	123400	84958670	5320	5320	5320	5320	0
540	20250513	123300	84958670	5320	5320	5320	5320	0
541	20250513	123200	84958670	5320	5320	5320	5320	0
542	20250513	123100	84958670	5320	5320	5320	5320	0
543	20250513	123000	84958670	5320	5310	5320	5310	20
544	20250513	122900	84852420	5320	5320	5320	5320	19
545	20250513	122800	84751340	5320	5320	5320	5320	0
546	20250513	122700	84751340	5320	5320	5320	5320	1
547	20250513	122600	84746020	5280	5280	5280	5280	0
548	20250513	122500	84746020	5280	5280	5280	5280	0
549	20250513	122400	84746020	5280	5280	5280	5280	0
550	20250513	122300	84746020	5280	5280	5280	5280	0
551	20250513	122200	84746020	5280	5280	5280	5280	0
552	20250513	122100	84746020	5280	5280	5280	5280	0
553	20250513	122000	84746020	5280	5280	5280	5280	168
554	20250513	121900	83858980	5280	5320	5320	5280	47
555	20250513	121800	83610240	5320	5320	5320	5320	1
556	20250513	121700	83604920	5340	5340	5340	5340	0
557	20250513	121600	83604920	5340	5340	5340	5340	0
558	20250513	121500	83604920	5340	5340	5340	5340	0
559	20250513	121400	83604920	5340	5340	5340	5340	0
560	20250513	121300	83604920	5340	5340	5340	5340	0
561	20250513	121200	83604920	5340	5340	5340	5340	0
562	20250513	121100	83604920	5340	5340	5340	5340	0
563	20250513	121000	83604920	5340	5340	5340	5340	0
564	20250513	120900	83604920	5340	5340	5340	5340	0
565	20250513	120800	83604920	5340	5340	5340	5340	0
566	20250513	120700	83604920	5340	5340	5340	5340	0
567	20250513	120600	83604920	5340	5340	5340	5340	0
568	20250513	120500	83604920	5340	5340	5340	5340	0
569	20250513	120400	83604920	5340	5340	5340	5340	0
570	20250513	120300	83604920	5340	5340	5340	5340	0
571	20250513	120200	83604920	5340	5340	5340	5340	0
572	20250513	120100	83604920	5340	5340	5340	5340	1
573	20250513	120000	83599580	5290	5290	5290	5290	0
574	20250513	115900	83599580	5290	5290	5290	5290	0
575	20250513	115800	83599580	5290	5290	5290	5290	0
576	20250513	115700	83599580	5290	5290	5290	5290	0
577	20250513	115600	83599580	5290	5290	5290	5290	0
578	20250513	115500	83599580	5290	5290	5290	5290	0
579	20250513	115400	83599580	5290	5290	5290	5290	0
580	20250513	115300	83599580	5290	5320	5320	5290	700
581	20250513	115200	79889560	5330	5330	5330	5330	0
582	20250513	115100	79889560	5330	5340	5340	5330	15
583	20250513	115000	79809510	5330	5330	5330	5330	0
584	20250513	114900	79809510	5330	5330	5330	5330	0
585	20250513	114800	79809510	5330	5330	5330	5330	0
586	20250513	114700	79809510	5330	5350	5380	5330	90
587	20250513	114600	79329510	5370	5350	5370	5350	95
588	20250513	114500	78821040	5350	5360	5360	5320	89
589	20250513	114400	78345220	5380	5380	5380	5380	20
590	20250513	114300	78237620	5380	5380	5380	5380	0
591	20250513	114200	78237620	5380	5380	5380	5380	0
592	20250513	114100	78237620	5380	5380	5380	5380	0
593	20250513	114000	78237620	5380	5380	5390	5380	174
594	20250513	113900	77300790	5390	5390	5390	5390	0
595	20250513	113800	77300790	5390	5390	5390	5390	0
596	20250513	113700	77300790	5390	5390	5390	5390	1
597	20250513	113600	77295400	5330	5330	5330	5330	0
598	20250513	113500	77295400	5330	5330	5330	5330	0
599	20250513	113400	77295400	5330	5330	5330	5330	0
600	20250513	113300	77295400	5330	5330	5330	5330	0
601	20250513	113200	77295400	5330	5330	5330	5330	2
602	20250513	113100	77284740	5400	5400	5400	5400	0
603	20250513	113000	77284740	5400	5330	5400	5330	2704
604	20250513	112900	62729790	5290	5290	5290	5290	0
605	20250513	112800	62729790	5290	5290	5290	5290	1
606	20250513	112700	62724500	5330	5330	5330	5330	0
607	20250513	112600	62724500	5330	5300	5330	5300	1370
608	20250513	112500	55438220	5300	5300	5300	5300	0
609	20250513	112400	55438220	5300	5300	5300	5300	0
610	20250513	112300	55438220	5300	5300	5300	5300	1
611	20250513	112200	55432920	5270	5270	5270	5270	157
612	20250513	112100	54605530	5270	5270	5270	5270	543
613	20250513	112000	51743920	5300	5300	5300	5300	0
614	20250513	111900	51743920	5300	5300	5300	5300	0
615	20250513	111800	51743920	5300	5300	5300	5300	0
616	20250513	111700	51743920	5300	5300	5300	5300	1
617	20250513	111600	51738620	5300	5300	5300	5300	0
618	20250513	111500	51738620	5300	5300	5300	5300	0
619	20250513	111400	51738620	5300	5300	5300	5300	0
620	20250513	111300	51738620	5300	5300	5300	5300	0
621	20250513	111200	51738620	5300	5300	5300	5300	0
622	20250513	111100	51738620	5300	5300	5300	5300	0
623	20250513	111000	51738620	5300	5270	5300	5270	2
624	20250513	110900	51728050	5270	5270	5270	5270	0
625	20250513	110800	51728050	5270	5270	5270	5270	0
626	20250513	110700	51728050	5270	5270	5270	5270	363
627	20250513	110600	49815040	5270	5270	5270	5270	753
628	20250513	110500	45846730	5270	5270	5270	5270	0
629	20250513	110400	45846730	5270	5270	5270	5270	21
630	20250513	110300	45736060	5300	5300	5300	5300	1
631	20250513	110200	45730760	5260	5260	5260	5260	0
632	20250513	110100	45730760	5260	5260	5260	5260	0
633	20250513	110000	45730760	5260	5260	5260	5260	0
634	20250513	105900	45730760	5260	5260	5260	5260	1
635	20250513	105800	45725500	5270	5270	5270	5270	6
636	20250513	105700	45693880	5300	5300	5300	5300	0
637	20250513	105600	45693880	5300	5300	5300	5300	0
638	20250513	105500	45693880	5300	5300	5300	5300	0
639	20250513	105400	45693880	5300	5300	5300	5300	0
640	20250513	105300	45693880	5300	5300	5300	5300	0
641	20250513	105200	45693880	5300	5300	5300	5300	0
642	20250513	105100	45693880	5300	5300	5300	5300	0
643	20250513	105000	45693880	5300	5300	5300	5300	0
644	20250513	104900	45693880	5300	5300	5300	5300	0
645	20250513	104800	45693880	5300	5300	5300	5300	0
646	20250513	104700	45693880	5300	5300	5300	5300	1
647	20250513	104600	45688580	5260	5260	5260	5260	0
648	20250513	104500	45688580	5260	5260	5260	5260	0
649	20250513	104400	45688580	5260	5260	5260	5260	1
650	20250513	104300	45683320	5300	5300	5300	5300	0
651	20250513	104200	45683320	5300	5300	5300	5300	0
652	20250513	104100	45683320	5300	5300	5300	5300	2
653	20250513	104000	45672720	5300	5300	5300	5300	1
654	20250513	103900	45667420	5300	5300	5300	5300	0
655	20250513	103800	45667420	5300	5300	5300	5300	0
656	20250513	103700	45667420	5300	5300	5300	5300	0
657	20250513	103600	45667420	5300	5300	5300	5300	0
658	20250513	103500	45667420	5300	5300	5300	5300	0
659	20250513	103400	45667420	5300	5300	5300	5300	0
660	20250513	103300	45667420	5300	5300	5300	5300	0
661	20250513	103200	45667420	5300	5300	5300	5300	0
662	20250513	103100	45667420	5300	5300	5300	5300	0
663	20250513	103000	45667420	5300	5300	5300	5300	0
664	20250513	102900	45667420	5300	5300	5300	5300	1
665	20250513	102800	45662120	5290	5290	5290	5290	0
666	20250513	102700	45662120	5290	5290	5290	5290	8
667	20250513	102600	45619800	5290	5290	5290	5290	1
668	20250513	102500	45614510	5250	5260	5260	5250	6
669	20250513	102400	45583000	5300	5300	5300	5300	0
670	20250513	102300	45583000	5300	5300	5300	5300	0
671	20250513	102200	45583000	5300	5300	5300	5300	0
672	20250513	102100	45583000	5300	5300	5300	5300	0
673	20250513	102000	45583000	5300	5300	5300	5300	0
674	20250513	101900	45583000	5300	5300	5300	5300	6
675	20250513	101800	45551200	5300	5300	5300	5300	0
676	20250513	101700	45551200	5300	5300	5300	5300	61
677	20250513	101600	45227900	5260	5260	5260	5260	0
678	20250513	101500	45227900	5260	5260	5260	5260	0
679	20250513	101400	45227900	5260	5260	5260	5260	4
680	20250513	101300	45206860	5300	5270	5300	5260	202
681	20250513	101200	44142300	5300	5300	5300	5300	0
682	20250513	101100	44142300	5300	5300	5300	5300	1
683	20250513	101000	44137000	5300	5300	5300	5300	0
684	20250513	100900	44137000	5300	5300	5300	5300	1
685	20250513	100800	44131700	5300	5300	5300	5300	0
686	20250513	100700	44131700	5300	5300	5300	5300	0
687	20250513	100600	44131700	5300	5300	5300	5300	1
688	20250513	100500	44126400	5290	5290	5290	5290	90
689	20250513	100400	43650300	5290	5280	5290	5280	35
690	20250513	100300	43465450	5280	5280	5280	5280	200
691	20250513	100200	42409450	5280	5280	5280	5280	0
692	20250513	100100	42409450	5280	5280	5280	5280	0
693	20250513	100000	42409450	5280	5280	5280	5280	0
694	20250513	095900	42409450	5280	5280	5280	5280	1
695	20250513	095800	42404170	5270	5270	5270	5270	0
696	20250513	095700	42404170	5270	5270	5270	5270	11
697	20250513	095600	42346200	5240	5240	5240	5240	0
698	20250513	095500	42346200	5240	5240	5240	5240	100
699	20250513	095400	41822200	5240	5240	5240	5240	0
700	20250513	095300	41822200	5240	5270	5270	5240	800
701	20250513	095200	37623440	5280	5280	5280	5280	0
702	20250513	095100	37623440	5280	5280	5280	5280	10
703	20250513	095000	37570640	5310	5310	5310	5310	0
704	20250513	094900	37570640	5310	5310	5310	5310	0
705	20250513	094800	37570640	5310	5260	5310	5260	6
706	20250513	094700	37538830	5300	5300	5300	5300	3
707	20250513	094600	37522930	5300	5270	5300	5270	28
708	20250513	094500	37374710	5260	5260	5260	5260	3
709	20250513	094400	37358930	5290	5290	5290	5290	2
710	20250513	094300	37348350	5270	5270	5270	5270	0
711	20250513	094200	37348350	5270	5270	5270	5270	1
712	20250513	094100	37343080	5280	5280	5280	5280	0
713	20250513	094000	37343080	5280	5280	5280	5280	0
714	20250513	093900	37343080	5280	5280	5280	5280	0
715	20250513	093800	37343080	5280	5280	5280	5280	1
716	20250513	093700	37337800	5280	5280	5280	5280	0
717	20250513	093600	37337800	5280	5280	5280	5280	196
718	20250513	093500	36302920	5270	5270	5270	5270	1
719	20250513	093400	36297650	5270	5270	5270	5270	0
720	20250513	093300	36297650	5270	5270	5270	5270	30
721	20250513	093200	36139550	5270	5270	5270	5270	10
722	20250513	093100	36086850	5320	5320	5320	5320	0
723	20250513	093000	36086850	5320	5320	5320	5320	1
724	20250513	092900	36081530	5290	5270	5290	5270	237
725	20250513	092800	34832500	5280	5280	5280	5280	0
726	20250513	092700	34832500	5280	5280	5280	5280	52
727	20250513	092600	34557940	5280	5280	5280	5280	44
728	20250513	092500	34325620	5270	5270	5270	5270	165
729	20250513	092400	33456070	5270	5270	5270	5270	9
730	20250513	092300	33408640	5260	5260	5260	5260	6
731	20250513	092200	33377080	5250	5250	5250	5250	4
732	20250513	092100	33356080	5260	5260	5260	5260	396
733	20250513	092000	31273120	5260	5260	5260	5260	36
734	20250513	091900	31083760	5270	5280	5280	5270	1581
735	20250513	091800	22749570	5280	5340	5340	5280	1691
736	20250513	091700	13797560	5320	5330	5330	5320	6
737	20250513	091600	13765630	5330	5350	5350	5330	12
738	20250513	091500	13701530	5360	5360	5360	5360	0
739	20250513	091400	13701530	5360	5360	5360	5360	0
740	20250513	091300	13701530	5360	5350	5360	5350	99
741	20250513	091200	13170900	5350	5350	5360	5350	37
742	20250513	091100	12972870	5330	5340	5350	5330	22
743	20250513	091000	12855290	5340	5340	5340	5340	20
744	20250513	090900	12748490	5340	5340	5350	5340	86
745	20250513	090800	12288800	5330	5340	5340	5330	112
746	20250513	090700	11691640	5340	5360	5360	5340	21
747	20250513	090600	11579300	5360	5370	5380	5320	290
748	20250513	090500	10032280	5370	5370	5370	5370	476
749	20250513	090400	7476160	5370	5370	5370	5370	1
750	20250513	090300	7470790	5300	5330	5330	5300	300
751	20250513	090200	5875050	5350	5350	5350	5350	57
752	20250513	090100	5570100	5350	5350	5350	5350	2
753	20250513	090000	5559400	5320	5320	5320	5320	1045