KissMeData/000480/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	181600	31834560	5290	5290	5290	5290	164
3	20250515	181500	31834560	5290	5290	5290	5290	0
4	20250515	181400	31834560	5290	5290	5290	5290	0
5	20250515	181300	31834560	5290	5290	5290	5290	0
6	20250515	181200	31834560	5290	5290	5290	5290	0
7	20250515	181100	31834560	5290	5290	5290	5290	0
8	20250515	181000	31834560	5290	5290	5290	5290	0
9	20250515	180900	31834560	5290	5290	5290	5290	0
10	20250515	180800	31834560	5290	5290	5290	5290	0
11	20250515	180700	31834560	5290	5290	5290	5290	0
12	20250515	180600	31834560	5290	5290	5290	5290	0
13	20250515	180500	31834560	5290	5290	5290	5290	0
14	20250515	180400	31834560	5290	5290	5290	5290	0
15	20250515	180300	31834560	5290	5290	5290	5290	0
16	20250515	180200	31834560	5290	5290	5290	5290	0
17	20250515	180100	31834560	5290	5290	5290	5290	0
18	20250515	180000	31834560	5290	5290	5290	5290	0
19	20250515	175900	31834560	5290	5290	5290	5290	0
20	20250515	175800	31834560	5290	5290	5290	5290	0
21	20250515	175700	31834560	5290	5290	5290	5290	0
22	20250515	175600	31834560	5290	5290	5290	5290	0
23	20250515	175500	31834560	5290	5290	5290	5290	0
24	20250515	175400	31834560	5290	5290	5290	5290	0
25	20250515	175300	31834560	5290	5290	5290	5290	0
26	20250515	175200	31834560	5290	5290	5290	5290	0
27	20250515	175100	31834560	5290	5290	5290	5290	0
28	20250515	175000	31834560	5290	5290	5290	5290	0
29	20250515	174900	31834560	5290	5290	5290	5290	0
30	20250515	174800	31834560	5290	5290	5290	5290	0
31	20250515	174700	31834560	5290	5290	5290	5290	0
32	20250515	174600	31834560	5290	5290	5290	5290	164
33	20250515	174500	31834560	5290	5290	5290	5290	0
34	20250515	174400	31834560	5290	5290	5290	5290	0
35	20250515	174300	31834560	5290	5290	5290	5290	0
36	20250515	174200	31834560	5290	5290	5290	5290	0
37	20250515	174100	31834560	5290	5290	5290	5290	0
38	20250515	174000	31834560	5290	5290	5290	5290	0
39	20250515	173900	31834560	5290	5290	5290	5290	0
40	20250515	173800	31834560	5290	5290	5290	5290	0
41	20250515	173700	31834560	5290	5290	5290	5290	0
42	20250515	173600	31834560	5290	5290	5290	5290	0
43	20250515	173500	31834560	5290	5290	5290	5290	0
44	20250515	173400	31834560	5290	5290	5290	5290	0
45	20250515	173300	31834560	5290	5290	5290	5290	0
46	20250515	173200	31834560	5290	5290	5290	5290	0
47	20250515	173100	31834560	5290	5290	5290	5290	0
48	20250515	173000	31834560	5290	5290	5290	5290	0
49	20250515	172900	31834560	5290	5290	5290	5290	0
50	20250515	172800	31834560	5290	5290	5290	5290	0
51	20250515	172700	31834560	5290	5290	5290	5290	0
52	20250515	172600	31834560	5290	5290	5290	5290	0
53	20250515	172500	31834560	5290	5290	5290	5290	0
54	20250515	172400	31834560	5290	5290	5290	5290	0
55	20250515	172300	31834560	5290	5290	5290	5290	0
56	20250515	172200	31834560	5290	5290	5290	5290	0
57	20250515	172100	31834560	5290	5290	5290	5290	0
58	20250515	172000	31834560	5290	5290	5290	5290	0
59	20250515	171900	31834560	5290	5290	5290	5290	0
60	20250515	171800	31834560	5290	5290	5290	5290	0
61	20250515	171700	31834560	5290	5290	5290	5290	0
62	20250515	171600	31834560	5290	5290	5290	5290	164
63	20250515	171500	31834560	5290	5290	5290	5290	0
64	20250515	171400	31834560	5290	5290	5290	5290	0
65	20250515	171300	31834560	5290	5290	5290	5290	0
66	20250515	171200	31834560	5290	5290	5290	5290	0
67	20250515	171100	31834560	5290	5290	5290	5290	0
68	20250515	171000	31834560	5290	5290	5290	5290	0
69	20250515	170900	31834560	5290	5290	5290	5290	0
70	20250515	170800	31834560	5290	5290	5290	5290	0
71	20250515	170700	31834560	5290	5290	5290	5290	0
72	20250515	170600	31834560	5290	5290	5290	5290	0
73	20250515	170500	31834560	5290	5290	5290	5290	0
74	20250515	170400	31834560	5290	5290	5290	5290	0
75	20250515	170300	31834560	5290	5290	5290	5290	0
76	20250515	170200	31834560	5290	5290	5290	5290	0
77	20250515	170100	31834560	5290	5290	5290	5290	0
78	20250515	170000	31834560	5290	5290	5290	5290	0
79	20250515	165900	31834560	5290	5290	5290	5290	0
80	20250515	165800	31834560	5290	5290	5290	5290	0
81	20250515	165700	31834560	5290	5290	5290	5290	0
82	20250515	165600	31834560	5290	5290	5290	5290	0
83	20250515	165500	31834560	5290	5290	5290	5290	0
84	20250515	165400	31834560	5290	5290	5290	5290	0
85	20250515	165300	31834560	5290	5290	5290	5290	0
86	20250515	165200	31834560	5290	5290	5290	5290	0
87	20250515	165100	31834560	5290	5290	5290	5290	0
88	20250515	165000	31834560	5290	5290	5290	5290	0
89	20250515	164900	31834560	5290	5290	5290	5290	0
90	20250515	164800	31834560	5290	5290	5290	5290	0
91	20250515	164700	31834560	5290	5290	5290	5290	0
92	20250515	164600	31834560	5290	5290	5290	5290	164
93	20250515	164500	31834560	5290	5290	5290	5290	0
94	20250515	164400	31834560	5290	5290	5290	5290	0
95	20250515	164300	31834560	5290	5290	5290	5290	0
96	20250515	164200	31834560	5290	5290	5290	5290	0
97	20250515	164100	31834560	5290	5290	5290	5290	0
98	20250515	164000	31834560	5290	5290	5290	5290	0
99	20250515	163900	31834560	5290	5290	5290	5290	0
100	20250515	163800	31834560	5290	5290	5290	5290	0
101	20250515	163700	31834560	5290	5290	5290	5290	0
102	20250515	163600	31834560	5290	5290	5290	5290	0
103	20250515	163500	31834560	5290	5290	5290	5290	0
104	20250515	163400	31834560	5290	5290	5290	5290	0
105	20250515	163300	31834560	5290	5290	5290	5290	0
106	20250515	163200	31834560	5290	5290	5290	5290	0
107	20250515	163100	31834560	5290	5290	5290	5290	0
108	20250515	163000	31834560	5290	5290	5290	5290	0
109	20250515	162900	31834560	5290	5290	5290	5290	0
110	20250515	162800	31834560	5290	5290	5290	5290	0
111	20250515	162700	31834560	5290	5290	5290	5290	0
112	20250515	162600	31834560	5290	5290	5290	5290	0
113	20250515	162500	31834560	5290	5290	5290	5290	0
114	20250515	162400	31834560	5290	5290	5290	5290	0
115	20250515	162300	31834560	5290	5290	5290	5290	0
116	20250515	162200	31834560	5290	5290	5290	5290	0
117	20250515	162100	31834560	5290	5290	5290	5290	0
118	20250515	162000	31834560	5290	5290	5290	5290	0
119	20250515	161900	31834560	5290	5290	5290	5290	0
120	20250515	161800	31834560	5290	5290	5290	5290	0
121	20250515	161700	31834560	5290	5290	5290	5290	0
122	20250515	161600	31834560	5290	5290	5290	5290	164
123	20250515	161500	31834560	5290	5290	5290	5290	0
124	20250515	161400	31834560	5290	5290	5290	5290	0
125	20250515	161300	31834560	5290	5290	5290	5290	0
126	20250515	161200	31834560	5290	5290	5290	5290	0
127	20250515	161100	31834560	5290	5290	5290	5290	0
128	20250515	161000	31834560	5290	5290	5290	5290	0
129	20250515	160900	31834560	5290	5290	5290	5290	0
130	20250515	160800	31834560	5290	5290	5290	5290	0
131	20250515	160700	31834560	5290	5290	5290	5290	0
132	20250515	160600	31834560	5290	5290	5290	5290	0
133	20250515	160500	31834560	5290	5290	5290	5290	0
134	20250515	160400	31834560	5290	5290	5290	5290	0
135	20250515	160300	31834560	5290	5290	5290	5290	0
136	20250515	160200	31834560	5290	5290	5290	5290	0
137	20250515	160100	31834560	5290	5290	5290	5290	0
138	20250515	160000	31834560	5290	5290	5290	5290	0
139	20250515	155900	31834560	5290	5290	5290	5290	0
140	20250515	155800	31834560	5290	5290	5290	5290	0
141	20250515	155700	31834560	5290	5290	5290	5290	0
142	20250515	155600	31834560	5290	5290	5290	5290	0
143	20250515	155500	31834560	5290	5290	5290	5290	0
144	20250515	155400	31834560	5290	5290	5290	5290	0
145	20250515	155300	31834560	5290	5290	5290	5290	0
146	20250515	155200	31834560	5290	5290	5290	5290	0
147	20250515	155100	31834560	5290	5290	5290	5290	0
148	20250515	155000	31834560	5290	5290	5290	5290	0
149	20250515	154900	31834560	5290	5290	5290	5290	0
150	20250515	154800	31834560	5290	5290	5290	5290	0
151	20250515	154700	31834560	5290	5290	5290	5290	0
152	20250515	154600	31834560	5290	5290	5290	5290	164
153	20250515	154500	31834560	5290	5290	5290	5290	0
154	20250515	154400	31834560	5290	5290	5290	5290	0
155	20250515	154300	31834560	5290	5290	5290	5290	0
156	20250515	154200	31834560	5290	5290	5290	5290	0
157	20250515	154100	31834560	5290	5290	5290	5290	0
158	20250515	154000	31834560	5290	5290	5290	5290	0
159	20250515	153900	31834560	5290	5290	5290	5290	0
160	20250515	153800	31834560	5290	5290	5290	5290	0
161	20250515	153700	31834560	5290	5290	5290	5290	0
162	20250515	153600	31834560	5290	5290	5290	5290	0
163	20250515	153500	31834560	5290	5290	5290	5290	0
164	20250515	153400	31834560	5290	5290	5290	5290	0
165	20250515	153300	31834560	5290	5290	5290	5290	0
166	20250515	153200	31834560	5290	5290	5290	5290	0
167	20250515	153100	31834560	5290	5290	5290	5290	0
168	20250515	153000	31834560	5290	5290	5290	5290	164
169	20250515	152900	30967000	5290	5290	5290	5290	0
170	20250515	152800	30967000	5290	5290	5290	5290	0
171	20250515	152700	30967000	5290	5290	5290	5290	0
172	20250515	152600	30967000	5290	5290	5290	5290	0
173	20250515	152500	30967000	5290	5290	5290	5290	0
174	20250515	152400	30967000	5290	5290	5290	5290	0
175	20250515	152300	30967000	5290	5290	5290	5290	0
176	20250515	152200	30967000	5290	5290	5290	5290	0
177	20250515	152100	30967000	5290	5290	5290	5290	0
178	20250515	152000	30967000	5290	5290	5290	5290	0
179	20250515	151900	30967000	5290	5290	5290	5290	1
180	20250515	151800	30961710	5290	5290	5290	5290	0
181	20250515	151700	30961710	5290	5290	5290	5290	0
182	20250515	151600	30961710	5290	5290	5290	5290	0
183	20250515	151500	30961710	5290	5290	5290	5290	0
184	20250515	151400	30961710	5290	5290	5290	5290	0
185	20250515	151300	30961710	5290	5290	5290	5290	0
186	20250515	151200	30961710	5290	5290	5290	5290	0
187	20250515	151100	30961710	5290	5290	5290	5290	0
188	20250515	151000	30961710	5290	5290	5290	5290	0
189	20250515	150900	30961710	5290	5290	5290	5290	0
190	20250515	150800	30961710	5290	5290	5290	5290	0
191	20250515	150700	30961710	5290	5290	5290	5290	0
192	20250515	150600	30961710	5290	5290	5290	5290	1
193	20250515	150500	30956420	5290	5290	5290	5290	1136
194	20250515	150400	24946980	5290	5290	5290	5290	1
195	20250515	150300	24941690	5290	5290	5290	5290	0
196	20250515	150200	24941690	5290	5290	5290	5290	0
197	20250515	150100	24941690	5290	5290	5290	5290	0
198	20250515	150000	24941690	5290	5290	5290	5290	0
199	20250515	145900	24941690	5290	5290	5290	5290	0
200	20250515	145800	24941690	5290	5290	5290	5290	0
201	20250515	145700	24941690	5290	5290	5290	5290	0
202	20250515	145600	24941690	5290	5290	5290	5290	0
203	20250515	145500	24941690	5290	5290	5290	5290	0
204	20250515	145400	24941690	5290	5290	5290	5290	0
205	20250515	145300	24941690	5290	5290	5290	5290	0
206	20250515	145200	24941690	5290	5290	5290	5290	20
207	20250515	145100	24835890	5290	5290	5290	5290	0
208	20250515	145000	24835890	5290	5290	5290	5290	6
209	20250515	144900	24804150	5290	5290	5290	5290	1
210	20250515	144800	24798860	5290	5290	5290	5290	0
211	20250515	144700	24798860	5290	5290	5290	5290	0
212	20250515	144600	24798860	5290	5290	5290	5290	0
213	20250515	144500	24798860	5290	5290	5290	5290	0
214	20250515	144400	24798860	5290	5290	5290	5290	0
215	20250515	144300	24798860	5290	5290	5290	5290	0
216	20250515	144200	24798860	5290	5290	5290	5290	0
217	20250515	144100	24798860	5290	5290	5290	5290	0
218	20250515	144000	24798860	5290	5290	5290	5290	0
219	20250515	143900	24798860	5290	5290	5290	5290	0
220	20250515	143800	24798860	5290	5290	5290	5290	0
221	20250515	143700	24798860	5290	5290	5290	5290	0
222	20250515	143600	24798860	5290	5290	5290	5290	0
223	20250515	143500	24798860	5290	5290	5290	5290	0
224	20250515	143400	24798860	5290	5290	5290	5290	0
225	20250515	143300	24798860	5290	5290	5290	5290	0
226	20250515	143200	24798860	5290	5290	5290	5290	0
227	20250515	143100	24798860	5290	5290	5290	5290	0
228	20250515	143000	24798860	5290	5290	5290	5290	0
229	20250515	142900	24798860	5290	5290	5290	5290	0
230	20250515	142800	24798860	5290	5290	5290	5290	0
231	20250515	142700	24798860	5290	5290	5290	5290	0
232	20250515	142600	24798860	5290	5290	5290	5290	19
233	20250515	142500	24698350	5280	5280	5280	5280	0
234	20250515	142400	24698350	5280	5280	5280	5280	0
235	20250515	142300	24698350	5280	5280	5280	5280	0
236	20250515	142200	24698350	5280	5280	5280	5280	0
237	20250515	142100	24698350	5280	5280	5280	5280	0
238	20250515	142000	24698350	5280	5280	5280	5280	0
239	20250515	141900	24698350	5280	5280	5280	5280	0
240	20250515	141800	24698350	5280	5280	5280	5280	1
241	20250515	141700	24693070	5280	5280	5280	5280	0
242	20250515	141600	24693070	5280	5280	5280	5280	0
243	20250515	141500	24693070	5280	5280	5280	5280	0
244	20250515	141400	24693070	5280	5280	5280	5280	0
245	20250515	141300	24693070	5280	5280	5280	5280	0
246	20250515	141200	24693070	5280	5280	5280	5280	0
247	20250515	141100	24693070	5280	5280	5280	5280	0
248	20250515	141000	24693070	5280	5280	5280	5280	0
249	20250515	140900	24693070	5280	5280	5280	5280	0
250	20250515	140800	24693070	5280	5280	5280	5280	0
251	20250515	140700	24693070	5280	5280	5280	5280	0
252	20250515	140600	24693070	5280	5280	5280	5280	10
253	20250515	140500	24640270	5290	5290	5290	5290	0
254	20250515	140400	24640270	5290	5290	5290	5290	0
255	20250515	140300	24640270	5290	5290	5290	5290	0
256	20250515	140200	24640270	5290	5290	5290	5290	0
257	20250515	140100	24640270	5290	5290	5290	5290	0
258	20250515	140000	24640270	5290	5290	5290	5290	0
259	20250515	135900	24640270	5290	5290	5290	5290	0
260	20250515	135800	24640270	5290	5290	5290	5290	0
261	20250515	135700	24640270	5290	5290	5290	5290	0
262	20250515	135600	24640270	5290	5290	5290	5290	3
263	20250515	135500	24624400	5290	5290	5290	5290	0
264	20250515	135400	24624400	5290	5290	5290	5290	0
265	20250515	135300	24624400	5290	5290	5290	5290	30
266	20250515	135200	24465700	5290	5290	5290	5290	0
267	20250515	135100	24465700	5290	5290	5290	5290	0
268	20250515	135000	24465700	5290	5290	5290	5290	0
269	20250515	134900	24465700	5290	5290	5290	5290	0
270	20250515	134800	24465700	5290	5290	5290	5290	0
271	20250515	134700	24465700	5290	5290	5290	5290	0
272	20250515	134600	24465700	5290	5290	5290	5290	2
273	20250515	134500	24455120	5290	5290	5290	5290	4
274	20250515	134400	24433960	5290	5290	5290	5290	0
275	20250515	134300	24433960	5290	5290	5290	5290	0
276	20250515	134200	24433960	5290	5290	5290	5290	0
277	20250515	134100	24433960	5290	5290	5290	5290	0
278	20250515	134000	24433960	5290	5290	5290	5290	2
279	20250515	133900	24423380	5290	5290	5290	5290	0
280	20250515	133800	24423380	5290	5290	5290	5290	0
281	20250515	133700	24423380	5290	5290	5290	5290	0
282	20250515	133600	24423380	5290	5290	5290	5290	0
283	20250515	133500	24423380	5290	5290	5290	5290	0
284	20250515	133400	24423380	5290	5290	5290	5290	0
285	20250515	133300	24423380	5290	5290	5290	5290	0
286	20250515	133200	24423380	5290	5290	5290	5290	1
287	20250515	133100	24418090	5290	5290	5290	5290	0
288	20250515	133000	24418090	5290	5290	5290	5290	0
289	20250515	132900	24418090	5290	5290	5290	5290	0
290	20250515	132800	24418090	5290	5290	5290	5290	0
291	20250515	132700	24418090	5290	5290	5290	5290	0
292	20250515	132600	24418090	5290	5290	5290	5290	22
293	20250515	132500	24301710	5290	5290	5290	5290	0
294	20250515	132400	24301710	5290	5290	5290	5290	0
295	20250515	132300	24301710	5290	5290	5290	5290	0
296	20250515	132200	24301710	5290	5290	5290	5290	0
297	20250515	132100	24301710	5290	5290	5290	5290	0
298	20250515	132000	24301710	5290	5290	5290	5290	0
299	20250515	131900	24301710	5290	5290	5290	5290	0
300	20250515	131800	24301710	5290	5290	5290	5290	0
301	20250515	131700	24301710	5290	5290	5290	5290	0
302	20250515	131600	24301710	5290	5290	5290	5290	0
303	20250515	131500	24301710	5290	5290	5290	5290	0
304	20250515	131400	24301710	5290	5290	5290	5290	0
305	20250515	131300	24301710	5290	5290	5290	5290	0
306	20250515	131200	24301710	5290	5290	5290	5290	0
307	20250515	131100	24301710	5290	5290	5290	5290	0
308	20250515	131000	24301710	5290	5290	5290	5290	0
309	20250515	130900	24301710	5290	5290	5290	5290	0
310	20250515	130800	24301710	5290	5290	5290	5290	0
311	20250515	130700	24301710	5290	5290	5290	5290	0
312	20250515	130600	24301710	5290	5290	5290	5290	1
313	20250515	130500	24296420	5280	5280	5280	5280	0
314	20250515	130400	24296420	5280	5280	5280	5280	0
315	20250515	130300	24296420	5280	5280	5280	5280	0
316	20250515	130200	24296420	5280	5280	5280	5280	0
317	20250515	130100	24296420	5280	5280	5280	5280	0
318	20250515	130000	24296420	5280	5280	5280	5280	0
319	20250515	125900	24296420	5280	5280	5280	5280	0
320	20250515	125800	24296420	5280	5280	5280	5280	0
321	20250515	125700	24296420	5280	5280	5280	5280	0
322	20250515	125600	24296420	5280	5280	5280	5280	0
323	20250515	125500	24296420	5280	5280	5280	5280	0
324	20250515	125400	24296420	5280	5280	5280	5280	0
325	20250515	125300	24296420	5280	5280	5280	5280	13
326	20250515	125200	24227780	5290	5290	5290	5290	0
327	20250515	125100	24227780	5290	5280	5290	5280	3
328	20250515	125000	24211930	5290	5290	5290	5290	0
329	20250515	124900	24211930	5290	5290	5290	5290	0
330	20250515	124800	24211930	5290	5290	5290	5290	1
331	20250515	124700	24206640	5290	5290	5290	5290	0
332	20250515	124600	24206640	5290	5290	5290	5290	0
333	20250515	124500	24206640	5290	5290	5290	5290	1
334	20250515	124400	24201350	5280	5280	5280	5280	0
335	20250515	124300	24201350	5280	5280	5280	5280	0
336	20250515	124200	24201350	5280	5280	5280	5280	0
337	20250515	124100	24201350	5280	5280	5280	5280	0
338	20250515	124000	24201350	5280	5280	5280	5280	0
339	20250515	123900	24201350	5280	5280	5280	5280	0
340	20250515	123800	24201350	5280	5280	5280	5280	0
341	20250515	123700	24201350	5280	5280	5280	5280	0
342	20250515	123600	24201350	5280	5280	5280	5280	0
343	20250515	123500	24201350	5280	5280	5280	5280	0
344	20250515	123400	24201350	5280	5280	5280	5280	0
345	20250515	123300	24201350	5280	5280	5280	5280	0
346	20250515	123200	24201350	5280	5280	5280	5280	0
347	20250515	123100	24201350	5280	5280	5280	5280	0
348	20250515	123000	24201350	5280	5280	5280	5280	0
349	20250515	122900	24201350	5280	5280	5280	5280	0
350	20250515	122800	24201350	5280	5280	5280	5280	0
351	20250515	122700	24201350	5280	5280	5280	5280	0
352	20250515	122600	24201350	5280	5280	5280	5280	0
353	20250515	122500	24201350	5280	5280	5280	5280	0
354	20250515	122400	24201350	5280	5280	5280	5280	0
355	20250515	122300	24201350	5280	5280	5280	5280	0
356	20250515	122200	24201350	5280	5280	5280	5280	0
357	20250515	122100	24201350	5280	5280	5280	5280	0
358	20250515	122000	24201350	5280	5280	5280	5280	0
359	20250515	121900	24201350	5280	5280	5280	5280	0
360	20250515	121800	24201350	5280	5280	5280	5280	279
361	20250515	121700	22728230	5280	5280	5280	5280	0
362	20250515	121600	22728230	5280	5280	5280	5280	0
363	20250515	121500	22728230	5280	5280	5280	5280	0
364	20250515	121400	22728230	5280	5280	5280	5280	0
365	20250515	121300	22728230	5280	5280	5280	5280	0
366	20250515	121200	22728230	5280	5280	5280	5280	0
367	20250515	121100	22728230	5280	5290	5290	5280	1414
368	20250515	121000	15256200	5290	5290	5290	5290	500
369	20250515	120900	12611200	5300	5300	5300	5300	0
370	20250515	120800	12611200	5300	5300	5300	5300	0
371	20250515	120700	12611200	5300	5300	5300	5300	0
372	20250515	120600	12611200	5300	5300	5300	5300	0
373	20250515	120500	12611200	5300	5300	5300	5300	0
374	20250515	120400	12611200	5300	5300	5300	5300	252
375	20250515	120300	11275600	5300	5300	5300	5300	0
376	20250515	120200	11275600	5300	5300	5300	5300	1
377	20250515	120100	11270300	5310	5310	5310	5310	0
378	20250515	120000	11270300	5310	5310	5310	5310	2
379	20250515	115900	11259680	5300	5300	5300	5300	0
380	20250515	115800	11259680	5300	5300	5300	5300	0
381	20250515	115700	11259680	5300	5300	5300	5300	0
382	20250515	115600	11259680	5300	5300	5300	5300	0
383	20250515	115500	11259680	5300	5300	5300	5300	100
384	20250515	115400	10729680	5300	5300	5300	5300	70
385	20250515	115300	10358680	5300	5300	5300	5300	0
386	20250515	115200	10358680	5300	5300	5300	5300	0
387	20250515	115100	10358680	5300	5300	5300	5300	0
388	20250515	115000	10358680	5300	5300	5300	5300	0
389	20250515	114900	10358680	5300	5300	5300	5300	0
390	20250515	114800	10358680	5300	5300	5300	5300	0
391	20250515	114700	10358680	5300	5300	5300	5300	0
392	20250515	114600	10358680	5300	5300	5300	5300	0
393	20250515	114500	10358680	5300	5300	5300	5300	0
394	20250515	114400	10358680	5300	5300	5300	5300	0
395	20250515	114300	10358680	5300	5300	5300	5300	0
396	20250515	114200	10358680	5300	5300	5300	5300	0
397	20250515	114100	10358680	5300	5300	5300	5300	0
398	20250515	114000	10358680	5300	5300	5300	5300	200
399	20250515	113900	9298680	5300	5300	5300	5300	0
400	20250515	113800	9298680	5300	5300	5300	5300	0
401	20250515	113700	9298680	5300	5300	5300	5300	0
402	20250515	113600	9298680	5300	5300	5300	5300	0
403	20250515	113500	9298680	5300	5300	5300	5300	0
404	20250515	113400	9298680	5300	5300	5300	5300	500
405	20250515	113300	6648680	5320	5320	5320	5320	0
406	20250515	113200	6648680	5320	5320	5320	5320	0
407	20250515	113100	6648680	5320	5320	5320	5320	0
408	20250515	113000	6648680	5320	5320	5320	5320	0
409	20250515	112900	6648680	5320	5320	5320	5320	0
410	20250515	112800	6648680	5320	5320	5320	5320	0
411	20250515	112700	6648680	5320	5320	5320	5320	0
412	20250515	112600	6648680	5320	5320	5320	5320	0
413	20250515	112500	6648680	5320	5320	5320	5320	0
414	20250515	112400	6648680	5320	5320	5320	5320	0
415	20250515	112300	6648680	5320	5320	5320	5320	0
416	20250515	112200	6648680	5320	5320	5320	5320	0
417	20250515	112100	6648680	5320	5320	5320	5320	0
418	20250515	112000	6648680	5320	5320	5320	5320	0
419	20250515	111900	6648680	5320	5320	5320	5320	0
420	20250515	111800	6648680	5320	5320	5320	5320	0
421	20250515	111700	6648680	5320	5320	5320	5320	0
422	20250515	111600	6648680	5320	5320	5320	5320	0
423	20250515	111500	6648680	5320	5320	5320	5320	0
424	20250515	111400	6648680	5320	5320	5320	5320	0
425	20250515	111300	6648680	5320	5320	5320	5320	0
426	20250515	111200	6648680	5320	5320	5320	5320	0
427	20250515	111100	6648680	5320	5320	5320	5320	0
428	20250515	111000	6648680	5320	5320	5320	5320	38
429	20250515	110900	6446520	5310	5310	5310	5310	1
430	20250515	110800	6441210	5320	5320	5320	5320	0
431	20250515	110700	6441210	5320	5320	5320	5320	0
432	20250515	110600	6441210	5320	5320	5320	5320	0
433	20250515	110500	6441210	5320	5320	5320	5320	0
434	20250515	110400	6441210	5320	5320	5320	5320	0
435	20250515	110300	6441210	5320	5320	5320	5320	0
436	20250515	110200	6441210	5320	5320	5320	5320	0
437	20250515	110100	6441210	5320	5320	5320	5320	0
438	20250515	110000	6441210	5320	5320	5320	5320	0
439	20250515	105900	6441210	5320	5320	5320	5320	0
440	20250515	105800	6441210	5320	5320	5320	5320	0
441	20250515	105700	6441210	5320	5320	5320	5320	0
442	20250515	105600	6441210	5320	5320	5320	5320	0
443	20250515	105500	6441210	5320	5320	5320	5320	0
444	20250515	105400	6441210	5320	5320	5320	5320	0
445	20250515	105300	6441210	5320	5320	5320	5320	0
446	20250515	105200	6441210	5320	5320	5320	5320	0
447	20250515	105100	6441210	5320	5320	5320	5320	0
448	20250515	105000	6441210	5320	5310	5320	5310	36
449	20250515	104900	6249700	5320	5320	5320	5320	50
450	20250515	104800	5983700	5330	5330	5330	5330	0
451	20250515	104700	5983700	5330	5330	5330	5330	0
452	20250515	104600	5983700	5330	5330	5330	5330	0
453	20250515	104500	5983700	5330	5330	5330	5330	0
454	20250515	104400	5983700	5330	5330	5330	5330	0
455	20250515	104300	5983700	5330	5330	5330	5330	0
456	20250515	104200	5983700	5330	5330	5330	5330	1
457	20250515	104100	5978370	5330	5330	5330	5330	1
458	20250515	104000	5973040	5330	5330	5330	5330	0
459	20250515	103900	5973040	5330	5330	5330	5330	0
460	20250515	103800	5973040	5330	5330	5330	5330	0
461	20250515	103700	5973040	5330	5330	5330	5330	10
462	20250515	103600	5919740	5330	5330	5330	5330	49
463	20250515	103500	5658570	5330	5310	5330	5310	951
464	20250515	103400	594810	5300	5300	5300	5300	0
465	20250515	103300	594810	5300	5300	5300	5300	0
466	20250515	103200	594810	5300	5300	5300	5300	0
467	20250515	103100	594810	5300	5300	5300	5300	0
468	20250515	103000	594810	5300	5300	5300	5300	0
469	20250515	102900	594810	5300	5300	5300	5300	0
470	20250515	102800	594810	5300	5300	5300	5300	0
471	20250515	102700	594810	5300	5300	5300	5300	0
472	20250515	102600	594810	5300	5300	5300	5300	1
473	20250515	102500	589510	5300	5300	5300	5300	0
474	20250515	102400	589510	5300	5300	5300	5300	4
475	20250515	102300	568310	5300	5300	5300	5300	1
476	20250515	102200	563010	5300	5300	5300	5300	0
477	20250515	102100	563010	5300	5300	5300	5300	0
478	20250515	102000	563010	5300	5300	5300	5300	0
479	20250515	101900	563010	5300	5300	5300	5300	0
480	20250515	101800	563010	5300	5300	5300	5300	0
481	20250515	101700	563010	5300	5300	5300	5300	0
482	20250515	101600	563010	5300	5300	5300	5300	0
483	20250515	101500	563010	5300	5300	5300	5300	1
484	20250515	101400	557710	5310	5310	5310	5310	0
485	20250515	101300	557710	5310	5310	5310	5310	0
486	20250515	101200	557710	5310	5310	5310	5310	0
487	20250515	101100	557710	5310	5310	5310	5310	0
488	20250515	101000	557710	5310	5310	5310	5310	0
489	20250515	100900	557710	5310	5310	5310	5310	0
490	20250515	100800	557710	5310	5310	5310	5310	0
491	20250515	100700	557710	5310	5310	5310	5310	0
492	20250515	100600	557710	5310	5310	5310	5310	0
493	20250515	100500	557710	5310	5310	5310	5310	20
494	20250515	100400	451510	5310	5310	5310	5310	0
495	20250515	100300	451510	5310	5310	5310	5310	0
496	20250515	100200	451510	5310	5310	5310	5310	0
497	20250515	100100	451510	5310	5310	5310	5310	0
498	20250515	100000	451510	5310	5310	5310	5310	0
499	20250515	095900	451510	5310	5310	5310	5310	0
500	20250515	095800	451510	5310	5310	5310	5310	0
501	20250515	095700	451510	5310	5310	5310	5310	0
502	20250515	095600	451510	5310	5310	5310	5310	0
503	20250515	095500	451510	5310	5310	5310	5310	0
504	20250515	095400	451510	5310	5310	5310	5310	0
505	20250515	095300	451510	5310	5310	5310	5310	0
506	20250515	095200	451510	5310	5310	5310	5310	0
507	20250515	095100	451510	5310	5310	5310	5310	0
508	20250515	095000	451510	5310	5310	5310	5310	0
509	20250515	094900	451510	5310	5310	5310	5310	0
510	20250515	094800	451510	5310	5310	5310	5310	0
511	20250515	094700	451510	5310	5310	5310	5310	0
512	20250515	094600	451510	5310	5310	5310	5310	0
513	20250515	094500	451510	5310	5310	5310	5310	0
514	20250515	094400	451510	5310	5310	5310	5310	0
515	20250515	094300	451510	5310	5310	5310	5310	0
516	20250515	094200	451510	5310	5310	5310	5310	0
517	20250515	094100	451510	5310	5310	5310	5310	0
518	20250515	094000	451510	5310	5310	5310	5310	0
519	20250515	093900	451510	5310	5310	5310	5310	0
520	20250515	093800	451510	5310	5310	5310	5310	0
521	20250515	093700	451510	5310	5310	5310	5310	0
522	20250515	093600	451510	5310	5310	5310	5310	0
523	20250515	093500	451510	5310	5310	5310	5310	4
524	20250515	093400	430270	5310	5310	5310	5310	1
525	20250515	093300	424960	5310	5300	5310	5300	2
526	20250515	093200	414350	5290	5300	5300	5290	8
527	20250515	093100	372010	5310	5310	5310	5310	0
528	20250515	093000	372010	5310	5310	5310	5310	0
529	20250515	092900	372010	5310	5310	5310	5310	0
530	20250515	092800	372010	5310	5310	5310	5310	0
531	20250515	092700	372010	5310	5310	5310	5310	0
532	20250515	092600	372010	5310	5310	5310	5310	0
533	20250515	092500	372010	5310	5310	5310	5310	4
534	20250515	092400	350770	5310	5310	5310	5310	0
535	20250515	092300	350770	5310	5310	5310	5310	0
536	20250515	092200	350770	5310	5310	5310	5310	0
537	20250515	092100	350770	5310	5310	5310	5310	0
538	20250515	092000	350770	5310	5310	5310	5310	1
539	20250515	091900	345460	5300	5300	5300	5300	0
540	20250515	091800	345460	5300	5300	5300	5300	0
541	20250515	091700	345460	5300	5300	5300	5300	0
542	20250515	091600	345460	5300	5300	5300	5300	0
543	20250515	091500	345460	5300	5300	5300	5300	0
544	20250515	091400	345460	5300	5300	5300	5300	0
545	20250515	091300	345460	5300	5300	5300	5300	4
546	20250515	091200	324260	5280	5280	5280	5280	2
547	20250515	091100	313700	5280	5280	5280	5280	0
548	20250515	091000	313700	5280	5280	5280	5280	0
549	20250515	090900	313700	5280	5280	5280	5280	2
550	20250515	090800	303140	5290	5290	5290	5290	0
551	20250515	090700	303140	5290	5290	5290	5290	0
552	20250515	090600	303140	5290	5290	5290	5290	0
553	20250515	090500	303140	5290	5290	5290	5290	0
554	20250515	090400	303140	5290	5290	5290	5290	0
555	20250515	090300	303140	5290	5290	5290	5290	1
556	20250515	090200	297850	5290	5290	5290	5290	0
557	20250515	090100	297850	5290	5310	5320	5290	42
558	20250515	090000	74480	5320	5320	5320	5320	14