KissMeData/001560/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	181900	163764410	9550	9550	9550	9550	147
3	20250509	181800	163764410	9550	9550	9550	9550	0
4	20250509	181700	163764410	9550	9550	9550	9550	0
5	20250509	181600	163764410	9550	9550	9550	9550	0
6	20250509	181500	163764410	9550	9550	9550	9550	0
7	20250509	181400	163764410	9550	9550	9550	9550	0
8	20250509	181300	163764410	9550	9550	9550	9550	0
9	20250509	181200	163764410	9550	9550	9550	9550	0
10	20250509	181100	163764410	9550	9550	9550	9550	0
11	20250509	181000	163764410	9550	9550	9550	9550	0
12	20250509	180900	163764410	9550	9550	9550	9550	0
13	20250509	180800	163764410	9550	9550	9550	9550	0
14	20250509	180700	163764410	9550	9550	9550	9550	0
15	20250509	180600	163764410	9550	9550	9550	9550	0
16	20250509	180500	163764410	9550	9550	9550	9550	0
17	20250509	180400	163764410	9550	9550	9550	9550	0
18	20250509	180300	163764410	9550	9550	9550	9550	0
19	20250509	180200	163764410	9550	9550	9550	9550	0
20	20250509	180100	163764410	9550	9550	9550	9550	0
21	20250509	180000	163764410	9550	9550	9550	9550	0
22	20250509	175900	163764410	9550	9550	9550	9550	0
23	20250509	175800	163764410	9550	9550	9550	9550	0
24	20250509	175700	163764410	9550	9550	9550	9550	0
25	20250509	175600	163764410	9550	9550	9550	9550	0
26	20250509	175500	163764410	9550	9550	9550	9550	0
27	20250509	175400	163764410	9550	9550	9550	9550	0
28	20250509	175300	163764410	9550	9550	9550	9550	0
29	20250509	175200	163764410	9550	9550	9550	9550	0
30	20250509	175100	163764410	9550	9550	9550	9550	0
31	20250509	175000	163764410	9550	9550	9550	9550	0
32	20250509	174900	163764410	9550	9550	9550	9550	147
33	20250509	174800	163764410	9550	9550	9550	9550	0
34	20250509	174700	163764410	9550	9550	9550	9550	0
35	20250509	174600	163764410	9550	9550	9550	9550	0
36	20250509	174500	163764410	9550	9550	9550	9550	0
37	20250509	174400	163764410	9550	9550	9550	9550	0
38	20250509	174300	163764410	9550	9550	9550	9550	0
39	20250509	174200	163764410	9550	9550	9550	9550	0
40	20250509	174100	163764410	9550	9550	9550	9550	0
41	20250509	174000	163764410	9550	9550	9550	9550	0
42	20250509	173900	163764410	9550	9550	9550	9550	0
43	20250509	173800	163764410	9550	9550	9550	9550	0
44	20250509	173700	163764410	9550	9550	9550	9550	0
45	20250509	173600	163764410	9550	9550	9550	9550	0
46	20250509	173500	163764410	9550	9550	9550	9550	0
47	20250509	173400	163764410	9550	9550	9550	9550	0
48	20250509	173300	163764410	9550	9550	9550	9550	0
49	20250509	173200	163764410	9550	9550	9550	9550	0
50	20250509	173100	163764410	9550	9550	9550	9550	0
51	20250509	173000	163764410	9550	9550	9550	9550	0
52	20250509	172900	163764410	9550	9550	9550	9550	0
53	20250509	172800	163764410	9550	9550	9550	9550	0
54	20250509	172700	163764410	9550	9550	9550	9550	0
55	20250509	172600	163764410	9550	9550	9550	9550	0
56	20250509	172500	163764410	9550	9550	9550	9550	0
57	20250509	172400	163764410	9550	9550	9550	9550	0
58	20250509	172300	163764410	9550	9550	9550	9550	0
59	20250509	172200	163764410	9550	9550	9550	9550	0
60	20250509	172100	163764410	9550	9550	9550	9550	0
61	20250509	172000	163764410	9550	9550	9550	9550	0
62	20250509	171900	163764410	9550	9550	9550	9550	147
63	20250509	171800	163764410	9550	9550	9550	9550	0
64	20250509	171700	163764410	9550	9550	9550	9550	0
65	20250509	171600	163764410	9550	9550	9550	9550	0
66	20250509	171500	163764410	9550	9550	9550	9550	0
67	20250509	171400	163764410	9550	9550	9550	9550	0
68	20250509	171300	163764410	9550	9550	9550	9550	0
69	20250509	171200	163764410	9550	9550	9550	9550	0
70	20250509	171100	163764410	9550	9550	9550	9550	0
71	20250509	171000	163764410	9550	9550	9550	9550	0
72	20250509	170900	163764410	9550	9550	9550	9550	0
73	20250509	170800	163764410	9550	9550	9550	9550	0
74	20250509	170700	163764410	9550	9550	9550	9550	0
75	20250509	170600	163764410	9550	9550	9550	9550	0
76	20250509	170500	163764410	9550	9550	9550	9550	0
77	20250509	170400	163764410	9550	9550	9550	9550	0
78	20250509	170300	163764410	9550	9550	9550	9550	0
79	20250509	170200	163764410	9550	9550	9550	9550	0
80	20250509	170100	163764410	9550	9550	9550	9550	0
81	20250509	170000	163764410	9550	9550	9550	9550	0
82	20250509	165900	163764410	9550	9550	9550	9550	0
83	20250509	165800	163764410	9550	9550	9550	9550	0
84	20250509	165700	163764410	9550	9550	9550	9550	0
85	20250509	165600	163764410	9550	9550	9550	9550	0
86	20250509	165500	163764410	9550	9550	9550	9550	0
87	20250509	165400	163764410	9550	9550	9550	9550	0
88	20250509	165300	163764410	9550	9550	9550	9550	0
89	20250509	165200	163764410	9550	9550	9550	9550	0
90	20250509	165100	163764410	9550	9550	9550	9550	0
91	20250509	165000	163764410	9550	9550	9550	9550	0
92	20250509	164900	163764410	9550	9550	9550	9550	147
93	20250509	164800	163764410	9550	9550	9550	9550	0
94	20250509	164700	163764410	9550	9550	9550	9550	0
95	20250509	164600	163764410	9550	9550	9550	9550	0
96	20250509	164500	163764410	9550	9550	9550	9550	0
97	20250509	164400	163764410	9550	9550	9550	9550	0
98	20250509	164300	163764410	9550	9550	9550	9550	0
99	20250509	164200	163764410	9550	9550	9550	9550	0
100	20250509	164100	163764410	9550	9550	9550	9550	0
101	20250509	164000	163764410	9550	9550	9550	9550	0
102	20250509	163900	163764410	9550	9550	9550	9550	0
103	20250509	163800	163764410	9550	9550	9550	9550	0
104	20250509	163700	163764410	9550	9550	9550	9550	0
105	20250509	163600	163764410	9550	9550	9550	9550	0
106	20250509	163500	163764410	9550	9550	9550	9550	0
107	20250509	163400	163764410	9550	9550	9550	9550	0
108	20250509	163300	163764410	9550	9550	9550	9550	0
109	20250509	163200	163764410	9550	9550	9550	9550	0
110	20250509	163100	163764410	9550	9550	9550	9550	0
111	20250509	163000	163764410	9550	9550	9550	9550	0
112	20250509	162900	163764410	9550	9550	9550	9550	0
113	20250509	162800	163764410	9550	9550	9550	9550	0
114	20250509	162700	163764410	9550	9550	9550	9550	0
115	20250509	162600	163764410	9550	9550	9550	9550	0
116	20250509	162500	163764410	9550	9550	9550	9550	0
117	20250509	162400	163764410	9550	9550	9550	9550	0
118	20250509	162300	163764410	9550	9550	9550	9550	0
119	20250509	162200	163764410	9550	9550	9550	9550	0
120	20250509	162100	163764410	9550	9550	9550	9550	0
121	20250509	162000	163764410	9550	9550	9550	9550	0
122	20250509	161900	163764410	9550	9550	9550	9550	147
123	20250509	161800	163764410	9550	9550	9550	9550	0
124	20250509	161700	163764410	9550	9550	9550	9550	0
125	20250509	161600	163764410	9550	9550	9550	9550	0
126	20250509	161500	163764410	9550	9550	9550	9550	0
127	20250509	161400	163764410	9550	9550	9550	9550	0
128	20250509	161300	163764410	9550	9550	9550	9550	0
129	20250509	161200	163764410	9550	9550	9550	9550	0
130	20250509	161100	163764410	9550	9550	9550	9550	0
131	20250509	161000	163764410	9550	9550	9550	9550	0
132	20250509	160900	163764410	9550	9550	9550	9550	0
133	20250509	160800	163764410	9550	9550	9550	9550	0
134	20250509	160700	163764410	9550	9550	9550	9550	0
135	20250509	160600	163764410	9550	9550	9550	9550	0
136	20250509	160500	163764410	9550	9550	9550	9550	0
137	20250509	160400	163764410	9550	9550	9550	9550	0
138	20250509	160300	163764410	9550	9550	9550	9550	0
139	20250509	160200	163764410	9550	9550	9550	9550	0
140	20250509	160100	163764410	9550	9550	9550	9550	0
141	20250509	160000	163764410	9550	9550	9550	9550	0
142	20250509	155900	163764410	9550	9550	9550	9550	0
143	20250509	155800	163764410	9550	9550	9550	9550	0
144	20250509	155700	163764410	9550	9550	9550	9550	0
145	20250509	155600	163764410	9550	9550	9550	9550	0
146	20250509	155500	163764410	9550	9550	9550	9550	0
147	20250509	155400	163764410	9550	9550	9550	9550	0
148	20250509	155300	163764410	9550	9550	9550	9550	0
149	20250509	155200	163764410	9550	9550	9550	9550	0
150	20250509	155100	163764410	9550	9550	9550	9550	0
151	20250509	155000	163764410	9550	9550	9550	9550	0
152	20250509	154900	163764410	9550	9550	9550	9550	147
153	20250509	154800	163764410	9550	9550	9550	9550	0
154	20250509	154700	163764410	9550	9550	9550	9550	0
155	20250509	154600	163764410	9550	9550	9550	9550	0
156	20250509	154500	163764410	9550	9550	9550	9550	0
157	20250509	154400	163764410	9550	9550	9550	9550	0
158	20250509	154300	163764410	9550	9550	9550	9550	0
159	20250509	154200	163764410	9550	9550	9550	9550	0
160	20250509	154100	163764410	9550	9550	9550	9550	0
161	20250509	154000	163764410	9550	9550	9550	9550	0
162	20250509	153900	163764410	9550	9550	9550	9550	0
163	20250509	153800	163764410	9550	9550	9550	9550	0
164	20250509	153700	163764410	9550	9550	9550	9550	0
165	20250509	153600	163764410	9550	9550	9550	9550	0
166	20250509	153500	163764410	9550	9550	9550	9550	0
167	20250509	153400	163764410	9550	9550	9550	9550	0
168	20250509	153300	163764410	9550	9550	9550	9550	0
169	20250509	153200	163764410	9550	9550	9550	9550	0
170	20250509	153100	163764410	9550	9550	9550	9550	0
171	20250509	153000	163764410	9550	9550	9550	9550	147
172	20250509	152900	162360560	9570	9570	9570	9570	0
173	20250509	152800	162360560	9570	9570	9570	9570	0
174	20250509	152700	162360560	9570	9570	9570	9570	0
175	20250509	152600	162360560	9570	9570	9570	9570	0
176	20250509	152500	162360560	9570	9570	9570	9570	0
177	20250509	152400	162360560	9570	9570	9570	9570	0
178	20250509	152300	162360560	9570	9570	9570	9570	0
179	20250509	152200	162360560	9570	9570	9570	9570	0
180	20250509	152100	162360560	9570	9570	9570	9570	0
181	20250509	152000	162360560	9570	9570	9570	9570	0
182	20250509	151900	162360560	9570	9560	9570	9560	7
183	20250509	151800	162293610	9570	9520	9570	9400	114
184	20250509	151700	161207650	9320	9320	9560	9230	628
185	20250509	151600	155319630	9380	9320	9380	9310	444
186	20250509	151500	151182090	9300	9210	9380	9210	783
187	20250509	151400	143942490	9200	9210	9210	9200	2
188	20250509	151300	143924080	9210	9230	9230	9210	25
189	20250509	151200	143693350	9200	9200	9200	9200	0
190	20250509	151100	143693350	9200	9220	9220	9200	100
191	20250509	151000	142772690	9220	9240	9240	9220	219
192	20250509	150900	140751400	9230	9230	9230	9230	5
193	20250509	150800	140705250	9230	9240	9240	9230	110
194	20250509	150700	139689080	9240	9260	9260	9240	100
195	20250509	150600	138764010	9260	9260	9260	9260	100
196	20250509	150500	137838010	9250	9290	9290	9250	170
197	20250509	150400	136264330	9290	9290	9290	9290	0
198	20250509	150300	136264330	9290	9290	9290	9290	0
199	20250509	150200	136264330	9290	9290	9290	9290	0
200	20250509	150100	136264330	9290	9290	9290	9290	0
201	20250509	150000	136264330	9290	9250	9290	9250	307
202	20250509	145900	133422060	9240	9230	9240	9230	22
203	20250509	145800	133218990	9260	9250	9260	9250	74
204	20250509	145700	132534140	9250	9250	9250	9250	0
205	20250509	145600	132534140	9250	9250	9250	9250	0
206	20250509	145500	132534140	9250	9250	9250	9250	0
207	20250509	145400	132534140	9250	9250	9250	9250	18
208	20250509	145300	132367640	9290	9290	9290	9290	0
209	20250509	145200	132367640	9290	9300	9300	9290	210
210	20250509	145100	130416730	9300	9340	9400	9300	1338
211	20250509	145000	117954380	9400	9230	9400	9230	792
212	20250509	144900	110615110	9220	9220	9220	9220	1
213	20250509	144800	110605890	9260	9230	9260	9230	241
214	20250509	144700	108380950	9230	9230	9230	9230	0
215	20250509	144600	108380950	9230	9290	9290	9230	700
216	20250509	144500	101910280	9360	9360	9360	9360	0
217	20250509	144400	101910280	9360	9360	9360	9360	0
218	20250509	144300	101910280	9360	9380	9380	9360	600
219	20250509	144200	96289310	9450	9320	9450	9320	523
220	20250509	144100	91407850	9330	9240	9330	9240	453
221	20250509	144000	87216410	9240	9240	9240	9240	0
222	20250509	143900	87216410	9240	9240	9240	9240	0
223	20250509	143800	87216410	9240	9240	9240	9240	20
224	20250509	143700	87031610	9240	9240	9240	9240	0
225	20250509	143600	87031610	9240	9240	9240	9240	0
226	20250509	143500	87031610	9240	9240	9240	9240	0
227	20250509	143400	87031610	9240	9240	9240	9240	0
228	20250509	143300	87031610	9240	9240	9240	9240	30
229	20250509	143200	86754410	9230	9230	9230	9230	0
230	20250509	143100	86754410	9230	9230	9230	9230	0
231	20250509	143000	86754410	9230	9230	9230	9230	0
232	20250509	142900	86754410	9230	9230	9230	9230	0
233	20250509	142800	86754410	9230	9230	9230	9230	0
234	20250509	142700	86754410	9230	9230	9230	9230	0
235	20250509	142600	86754410	9230	9230	9230	9230	0
236	20250509	142500	86754410	9230	9230	9230	9230	0
237	20250509	142400	86754410	9230	9230	9230	9230	0
238	20250509	142300	86754410	9230	9230	9230	9230	0
239	20250509	142200	86754410	9230	9230	9230	9230	0
240	20250509	142100	86754410	9230	9230	9230	9230	20
241	20250509	142000	86569810	9210	9210	9210	9210	0
242	20250509	141900	86569810	9210	9210	9210	9210	4
243	20250509	141800	86532970	9220	9220	9220	9220	0
244	20250509	141700	86532970	9220	9220	9220	9220	94
245	20250509	141600	85666290	9210	9210	9210	9210	0
246	20250509	141500	85666290	9210	9210	9210	9210	0
247	20250509	141400	85666290	9210	9210	9210	9210	224
248	20250509	141300	83603250	9220	9220	9220	9220	0
249	20250509	141200	83603250	9220	9220	9220	9220	0
250	20250509	141100	83603250	9220	9220	9220	9220	0
251	20250509	141000	83603250	9220	9220	9220	9220	0
252	20250509	140900	83603250	9220	9220	9220	9220	2
253	20250509	140800	83584810	9220	9220	9220	9220	0
254	20250509	140700	83584810	9220	9220	9220	9220	3
255	20250509	140600	83557150	9230	9230	9230	9230	90
256	20250509	140500	82726450	9240	9240	9240	9240	0
257	20250509	140400	82726450	9240	9240	9240	9240	0
258	20250509	140300	82726450	9240	9240	9240	9240	1
259	20250509	140200	82717210	9270	9270	9270	9270	0
260	20250509	140100	82717210	9270	9270	9270	9270	0
261	20250509	140000	82717210	9270	9270	9270	9270	27
262	20250509	135900	82466920	9330	9330	9330	9330	0
263	20250509	135800	82466920	9330	9330	9330	9330	0
264	20250509	135700	82466920	9330	9330	9330	9330	30
265	20250509	135600	82187020	9330	9330	9330	9330	0
266	20250509	135500	82187020	9330	9330	9330	9330	1
267	20250509	135400	82177690	9330	9330	9330	9330	0
268	20250509	135300	82177690	9330	9330	9330	9330	0
269	20250509	135200	82177690	9330	9330	9330	9330	0
270	20250509	135100	82177690	9330	9330	9330	9330	0
271	20250509	135000	82177690	9330	9330	9330	9330	0
272	20250509	134900	82177690	9330	9330	9330	9330	0
273	20250509	134800	82177690	9330	9330	9330	9330	0
274	20250509	134700	82177690	9330	9330	9330	9330	0
275	20250509	134600	82177690	9330	9330	9330	9330	0
276	20250509	134500	82177690	9330	9330	9330	9330	0
277	20250509	134400	82177690	9330	9330	9330	9330	0
278	20250509	134300	82177690	9330	9330	9330	9330	0
279	20250509	134200	82177690	9330	9330	9330	9330	0
280	20250509	134100	82177690	9330	9330	9330	9330	0
281	20250509	134000	82177690	9330	9330	9330	9330	0
282	20250509	133900	82177690	9330	9330	9330	9330	0
283	20250509	133800	82177690	9330	9330	9330	9330	0
284	20250509	133700	82177690	9330	9330	9330	9330	0
285	20250509	133600	82177690	9330	9330	9330	9330	0
286	20250509	133500	82177690	9330	9330	9330	9330	0
287	20250509	133400	82177690	9330	9330	9330	9330	0
288	20250509	133300	82177690	9330	9330	9330	9330	0
289	20250509	133200	82177690	9330	9330	9330	9330	0
290	20250509	133100	82177690	9330	9330	9330	9330	0
291	20250509	133000	82177690	9330	9330	9330	9330	0
292	20250509	132900	82177690	9330	9330	9330	9330	1
293	20250509	132800	82168360	9280	9250	9280	9230	516
294	20250509	132700	77388250	9280	9270	9300	9270	584
295	20250509	132600	71968700	9270	9240	9270	9210	275
296	20250509	132500	69425740	9240	9220	9240	9200	377
297	20250509	132400	65950630	9210	9230	9230	9210	6
298	20250509	132300	65895300	9230	9230	9230	9230	0
299	20250509	132200	65895300	9230	9230	9230	9230	0
300	20250509	132100	65895300	9230	9230	9230	9230	0
301	20250509	132000	65895300	9230	9230	9230	9230	0
302	20250509	131900	65895300	9230	9230	9230	9230	112
303	20250509	131800	64861540	9230	9230	9230	9230	1
304	20250509	131700	64852310	9230	9230	9230	9230	0
305	20250509	131600	64852310	9230	9230	9230	9200	32
306	20250509	131500	64557060	9250	9250	9250	9250	0
307	20250509	131400	64557060	9250	9260	9260	9250	40
308	20250509	131300	64187010	9270	9270	9270	9270	0
309	20250509	131200	64187010	9270	9270	9270	9270	0
310	20250509	131100	64187010	9270	9270	9270	9270	0
311	20250509	131000	64187010	9270	9270	9270	9270	0
312	20250509	130900	64187010	9270	9270	9270	9270	0
313	20250509	130800	64187010	9270	9270	9270	9270	0
314	20250509	130700	64187010	9270	9270	9270	9270	0
315	20250509	130600	64187010	9270	9270	9270	9270	0
316	20250509	130500	64187010	9270	9270	9270	9270	0
317	20250509	130400	64187010	9270	9270	9270	9270	0
318	20250509	130300	64187010	9270	9270	9270	9270	0
319	20250509	130200	64187010	9270	9270	9270	9270	0
320	20250509	130100	64187010	9270	9270	9270	9270	108
321	20250509	130000	63185850	9270	9270	9270	9270	0
322	20250509	125900	63185850	9270	9270	9270	9270	0
323	20250509	125800	63185850	9270	9270	9270	9270	0
324	20250509	125700	63185850	9270	9270	9270	9270	0
325	20250509	125600	63185850	9270	9270	9270	9270	0
326	20250509	125500	63185850	9270	9270	9270	9270	1
327	20250509	125400	63176580	9270	9270	9270	9270	0
328	20250509	125300	63176580	9270	9270	9270	9270	0
329	20250509	125200	63176580	9270	9270	9270	9270	0
330	20250509	125100	63176580	9270	9270	9270	9270	0
331	20250509	125000	63176580	9270	9270	9270	9270	0
332	20250509	124900	63176580	9270	9270	9270	9270	0
333	20250509	124800	63176580	9270	9270	9270	9270	0
334	20250509	124700	63176580	9270	9270	9270	9270	0
335	20250509	124600	63176580	9270	9270	9270	9270	0
336	20250509	124500	63176580	9270	9270	9270	9270	1
337	20250509	124400	63167310	9280	9300	9300	9280	2
338	20250509	124300	63148730	9290	9290	9290	9290	0
339	20250509	124200	63148730	9290	9260	9360	9260	516
340	20250509	124100	58369320	9250	9250	9250	9250	0
341	20250509	124000	58369320	9250	9250	9250	9250	1
342	20250509	123900	58360070	9250	9250	9250	9250	0
343	20250509	123800	58360070	9250	9250	9250	9250	0
344	20250509	123700	58360070	9250	9250	9250	9250	0
345	20250509	123600	58360070	9250	9250	9250	9250	4
346	20250509	123500	58323070	9270	9270	9270	9270	15
347	20250509	123400	58184020	9270	9270	9270	9270	0
348	20250509	123300	58184020	9270	9270	9270	9270	0
349	20250509	123200	58184020	9270	9270	9270	9270	0
350	20250509	123100	58184020	9270	9270	9270	9270	0
351	20250509	123000	58184020	9270	9270	9270	9270	0
352	20250509	122900	58184020	9270	9330	9330	9270	544
353	20250509	122800	53139650	9340	9340	9340	9340	0
354	20250509	122700	53139650	9340	9340	9340	9340	0
355	20250509	122600	53139650	9340	9340	9340	9340	0
356	20250509	122500	53139650	9340	9340	9340	9340	0
357	20250509	122400	53139650	9340	9340	9340	9340	0
358	20250509	122300	53139650	9340	9340	9340	9340	0
359	20250509	122200	53139650	9340	9340	9340	9340	0
360	20250509	122100	53139650	9340	9340	9340	9340	0
361	20250509	122000	53139650	9340	9340	9340	9340	0
362	20250509	121900	53139650	9340	9340	9340	9340	0
363	20250509	121800	53139650	9340	9340	9340	9340	0
364	20250509	121700	53139650	9340	9340	9340	9340	0
365	20250509	121600	53139650	9340	9340	9340	9340	0
366	20250509	121500	53139650	9340	9340	9340	9340	0
367	20250509	121400	53139650	9340	9340	9340	9340	0
368	20250509	121300	53139650	9340	9340	9340	9340	0
369	20250509	121200	53139650	9340	9340	9340	9340	0
370	20250509	121100	53139650	9340	9340	9340	9340	0
371	20250509	121000	53139650	9340	9340	9340	9340	0
372	20250509	120900	53139650	9340	9340	9340	9340	0
373	20250509	120800	53139650	9340	9340	9340	9340	0
374	20250509	120700	53139650	9340	9340	9340	9340	0
375	20250509	120600	53139650	9340	9340	9340	9340	0
376	20250509	120500	53139650	9340	9340	9340	9340	0
377	20250509	120400	53139650	9340	9340	9340	9340	0
378	20250509	120300	53139650	9340	9340	9340	9340	0
379	20250509	120200	53139650	9340	9340	9340	9340	0
380	20250509	120100	53139650	9340	9340	9340	9340	0
381	20250509	120000	53139650	9340	9340	9340	9340	0
382	20250509	115900	53139650	9340	9340	9340	9340	2
383	20250509	115800	53120970	9340	9340	9340	9340	1
384	20250509	115700	53111630	9350	9350	9350	9350	0
385	20250509	115600	53111630	9350	9350	9350	9350	0
386	20250509	115500	53111630	9350	9350	9350	9350	0
387	20250509	115400	53111630	9350	9350	9350	9350	0
388	20250509	115300	53111630	9350	9350	9350	9350	0
389	20250509	115200	53111630	9350	9350	9350	9350	0
390	20250509	115100	53111630	9350	9350	9350	9350	0
391	20250509	115000	53111630	9350	9350	9350	9350	0
392	20250509	114900	53111630	9350	9350	9350	9350	0
393	20250509	114800	53111630	9350	9350	9350	9350	0
394	20250509	114700	53111630	9350	9350	9350	9350	0
395	20250509	114600	53111630	9350	9350	9350	9350	0
396	20250509	114500	53111630	9350	9350	9350	9350	2
397	20250509	114400	53092930	9360	9360	9360	9360	0
398	20250509	114300	53092930	9360	9360	9360	9360	0
399	20250509	114200	53092930	9360	9360	9360	9360	0
400	20250509	114100	53092930	9360	9360	9360	9360	0
401	20250509	114000	53092930	9360	9360	9360	9360	0
402	20250509	113900	53092930	9360	9360	9360	9360	0
403	20250509	113800	53092930	9360	9360	9360	9360	0
404	20250509	113700	53092930	9360	9360	9360	9360	0
405	20250509	113600	53092930	9360	9360	9360	9360	0
406	20250509	113500	53092930	9360	9360	9360	9360	0
407	20250509	113400	53092930	9360	9360	9360	9360	0
408	20250509	113300	53092930	9360	9360	9360	9360	0
409	20250509	113200	53092930	9360	9360	9360	9360	0
410	20250509	113100	53092930	9360	9360	9360	9360	0
411	20250509	113000	53092930	9360	9360	9360	9360	0
412	20250509	112900	53092930	9360	9360	9360	9360	0
413	20250509	112800	53092930	9360	9360	9360	9360	0
414	20250509	112700	53092930	9360	9360	9360	9360	0
415	20250509	112600	53092930	9360	9360	9360	9360	0
416	20250509	112500	53092930	9360	9360	9360	9360	0
417	20250509	112400	53092930	9360	9360	9360	9360	0
418	20250509	112300	53092930	9360	9360	9360	9360	0
419	20250509	112200	53092930	9360	9360	9360	9360	0
420	20250509	112100	53092930	9360	9360	9360	9360	0
421	20250509	112000	53092930	9360	9360	9360	9360	0
422	20250509	111900	53092930	9360	9360	9360	9360	106
423	20250509	111800	52100770	9350	9290	9430	9290	880
424	20250509	111700	43902280	9270	9270	9270	9270	0
425	20250509	111600	43902280	9270	9270	9270	9270	0
426	20250509	111500	43902280	9270	9270	9270	9270	8
427	20250509	111400	43828120	9270	9270	9270	9270	0
428	20250509	111300	43828120	9270	9270	9270	9270	0
429	20250509	111200	43828120	9270	9270	9270	9270	0
430	20250509	111100	43828120	9270	9270	9270	9270	0
431	20250509	111000	43828120	9270	9270	9270	9270	0
432	20250509	110900	43828120	9270	9270	9270	9270	0
433	20250509	110800	43828120	9270	9270	9270	9270	0
434	20250509	110700	43828120	9270	9270	9270	9270	0
435	20250509	110600	43828120	9270	9270	9270	9270	0
436	20250509	110500	43828120	9270	9290	9290	9270	760
437	20250509	110400	36777580	9310	9310	9310	9310	430
438	20250509	110300	32774280	9310	9320	9320	9310	670
439	20250509	110200	26532180	9350	9350	9350	9350	0
440	20250509	110100	26532180	9350	9350	9350	9350	0
441	20250509	110000	26532180	9350	9350	9350	9350	0
442	20250509	105900	26532180	9350	9350	9350	9350	0
443	20250509	105800	26532180	9350	9350	9350	9350	0
444	20250509	105700	26532180	9350	9350	9350	9350	0
445	20250509	105600	26532180	9350	9420	9420	9350	1098
446	20250509	105500	16245320	9440	9440	9440	9440	1
447	20250509	105400	16235880	9420	9420	9420	9420	0
448	20250509	105300	16235880	9420	9420	9420	9420	0
449	20250509	105200	16235880	9420	9420	9420	9420	0
450	20250509	105100	16235880	9420	9420	9420	9420	0
451	20250509	105000	16235880	9420	9420	9420	9420	0
452	20250509	104900	16235880	9420	9420	9420	9420	0
453	20250509	104800	16235880	9420	9420	9420	9420	0
454	20250509	104700	16235880	9420	9420	9420	9420	0
455	20250509	104600	16235880	9420	9420	9420	9420	0
456	20250509	104500	16235880	9420	9420	9420	9420	9
457	20250509	104400	16151100	9450	9450	9450	9450	0
458	20250509	104300	16151100	9450	9450	9450	9450	0
459	20250509	104200	16151100	9450	9450	9450	9450	0
460	20250509	104100	16151100	9450	9450	9450	9450	0
461	20250509	104000	16151100	9450	9450	9450	9450	0
462	20250509	103900	16151100	9450	9450	9450	9450	0
463	20250509	103800	16151100	9450	9450	9450	9450	0
464	20250509	103700	16151100	9450	9450	9450	9450	0
465	20250509	103600	16151100	9450	9450	9450	9450	0
466	20250509	103500	16151100	9450	9450	9450	9450	2
467	20250509	103400	16132200	9440	9440	9440	9440	0
468	20250509	103300	16132200	9440	9440	9440	9440	0
469	20250509	103200	16132200	9440	9440	9440	9440	0
470	20250509	103100	16132200	9440	9440	9450	9440	9
471	20250509	103000	16047230	9450	9450	9450	9450	0
472	20250509	102900	16047230	9450	9450	9450	9450	0
473	20250509	102800	16047230	9450	9450	9450	9450	0
474	20250509	102700	16047230	9450	9450	9450	9450	0
475	20250509	102600	16047230	9450	9450	9450	9450	0
476	20250509	102500	16047230	9450	9450	9450	9450	0
477	20250509	102400	16047230	9450	9450	9450	9450	0
478	20250509	102300	16047230	9450	9450	9450	9450	0
479	20250509	102200	16047230	9450	9410	9450	9410	79
480	20250509	102100	15302920	9400	9400	9400	9400	10
481	20250509	102000	15208920	9400	9400	9400	9400	0
482	20250509	101900	15208920	9400	9400	9400	9400	0
483	20250509	101800	15208920	9400	9400	9400	9400	0
484	20250509	101700	15208920	9400	9400	9400	9400	0
485	20250509	101600	15208920	9400	9400	9400	9400	0
486	20250509	101500	15208920	9400	9400	9400	9400	0
487	20250509	101400	15208920	9400	9400	9400	9400	0
488	20250509	101300	15208920	9400	9400	9400	9400	0
489	20250509	101200	15208920	9400	9400	9400	9400	0
490	20250509	101100	15208920	9400	9400	9400	9400	37
491	20250509	101000	14861120	9400	9400	9400	9400	123
492	20250509	100900	13704920	9390	9390	9390	9390	0
493	20250509	100800	13704920	9390	9390	9390	9390	0
494	20250509	100700	13704920	9390	9390	9390	9390	0
495	20250509	100600	13704920	9390	9390	9390	9390	0
496	20250509	100500	13704920	9390	9390	9390	9390	0
497	20250509	100400	13704920	9390	9390	9390	9390	1
498	20250509	100300	13695530	9400	9400	9400	9400	0
499	20250509	100200	13695530	9400	9400	9400	9400	0
500	20250509	100100	13695530	9400	9400	9400	9400	0
501	20250509	100000	13695530	9400	9400	9400	9400	30
502	20250509	095900	13413530	9390	9390	9390	9390	0
503	20250509	095800	13413530	9390	9390	9390	9390	0
504	20250509	095700	13413530	9390	9390	9390	9390	0
505	20250509	095600	13413530	9390	9390	9390	9390	0
506	20250509	095500	13413530	9390	9390	9390	9390	0
507	20250509	095400	13413530	9390	9390	9390	9390	0
508	20250509	095300	13413530	9390	9390	9390	9390	1
509	20250509	095200	13404140	9410	9410	9410	9410	0
510	20250509	095100	13404140	9410	9410	9410	9410	0
511	20250509	095000	13404140	9410	9410	9410	9410	0
512	20250509	094900	13404140	9410	9410	9410	9410	0
513	20250509	094800	13404140	9410	9410	9410	9410	0
514	20250509	094700	13404140	9410	9410	9410	9410	0
515	20250509	094600	13404140	9410	9410	9410	9410	3
516	20250509	094500	13375910	9420	9420	9420	9420	0
517	20250509	094400	13375910	9420	9420	9420	9420	100
518	20250509	094300	12433910	9430	9430	9430	9430	0
519	20250509	094200	12433910	9430	9430	9430	9430	1
520	20250509	094100	12424480	9440	9440	9440	9440	0
521	20250509	094000	12424480	9440	9440	9440	9440	0
522	20250509	093900	12424480	9440	9440	9440	9440	5
523	20250509	093800	12377280	9440	9440	9440	9440	0
524	20250509	093700	12377280	9440	9440	9440	9440	0
525	20250509	093600	12377280	9440	9440	9440	9440	10
526	20250509	093500	12282880	9450	9480	9570	9450	259
527	20250509	093400	9828950	9560	9560	9560	9560	0
528	20250509	093300	9828950	9560	9560	9560	9560	0
529	20250509	093200	9828950	9560	9560	9560	9560	0
530	20250509	093100	9828950	9560	9560	9560	9560	200
531	20250509	093000	7916950	9580	9580	9580	9580	0
532	20250509	092900	7916950	9580	9580	9580	9580	0
533	20250509	092800	7916950	9580	9530	9580	9520	441
534	20250509	092700	3718490	9600	9510	9600	9510	194
535	20250509	092600	1869730	9510	9510	9510	9510	0
536	20250509	092500	1869730	9510	9510	9510	9510	0
537	20250509	092400	1869730	9510	9510	9510	9510	0
538	20250509	092300	1869730	9510	9510	9510	9510	0
539	20250509	092200	1869730	9510	9510	9510	9510	4
540	20250509	092100	1831690	9520	9520	9520	9520	0
541	20250509	092000	1831690	9520	9520	9520	9520	3
542	20250509	091900	1803130	9560	9440	9560	9440	105
543	20250509	091800	809190	9450	9450	9450	9450	0
544	20250509	091700	809190	9450	9450	9450	9450	0
545	20250509	091600	809190	9450	9450	9450	9450	0
546	20250509	091500	809190	9450	9450	9450	9450	0
547	20250509	091400	809190	9450	9390	9450	9390	10
548	20250509	091300	715050	9370	9370	9370	9370	6
549	20250509	091200	658830	9360	9360	9360	9360	0
550	20250509	091100	658830	9360	9360	9360	9360	0
551	20250509	091000	658830	9360	9360	9360	9360	0
552	20250509	090900	658830	9360	9360	9360	9360	0
553	20250509	090800	658830	9360	9360	9360	9360	0
554	20250509	090700	658830	9360	9360	9360	9360	0
555	20250509	090600	658830	9360	9360	9360	9360	0
556	20250509	090500	658830	9360	9360	9360	9360	0
557	20250509	090400	658830	9360	9360	9360	9360	0
558	20250509	090300	658830	9360	9360	9360	9360	0
559	20250509	090200	658830	9360	9420	9420	9360	32
560	20250509	090100	358230	9420	9420	9420	9420	0
561	20250509	090000	358230	9420	9420	9450	9420	38