KissMeData/023800/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	185100	67331830	5920	5920	5920	5920	155
3	20250515	185000	67331830	5920	5920	5920	5920	0
4	20250515	184900	67331830	5920	5920	5920	5920	0
5	20250515	184800	67331830	5920	5920	5920	5920	0
6	20250515	184700	67331830	5920	5920	5920	5920	0
7	20250515	184600	67331830	5920	5920	5920	5920	0
8	20250515	184500	67331830	5920	5920	5920	5920	0
9	20250515	184400	67331830	5920	5920	5920	5920	0
10	20250515	184300	67331830	5920	5920	5920	5920	0
11	20250515	184200	67331830	5920	5920	5920	5920	0
12	20250515	184100	67331830	5920	5920	5920	5920	0
13	20250515	184000	67331830	5920	5920	5920	5920	0
14	20250515	183900	67331830	5920	5920	5920	5920	0
15	20250515	183800	67331830	5920	5920	5920	5920	0
16	20250515	183700	67331830	5920	5920	5920	5920	0
17	20250515	183600	67331830	5920	5920	5920	5920	0
18	20250515	183500	67331830	5920	5920	5920	5920	0
19	20250515	183400	67331830	5920	5920	5920	5920	0
20	20250515	183300	67331830	5920	5920	5920	5920	0
21	20250515	183200	67331830	5920	5920	5920	5920	0
22	20250515	183100	67331830	5920	5920	5920	5920	0
23	20250515	183000	67331830	5920	5920	5920	5920	0
24	20250515	182900	67331830	5920	5920	5920	5920	0
25	20250515	182800	67331830	5920	5920	5920	5920	0
26	20250515	182700	67331830	5920	5920	5920	5920	0
27	20250515	182600	67331830	5920	5920	5920	5920	0
28	20250515	182500	67331830	5920	5920	5920	5920	0
29	20250515	182400	67331830	5920	5920	5920	5920	0
30	20250515	182300	67331830	5920	5920	5920	5920	0
31	20250515	182200	67331830	5920	5920	5920	5920	0
32	20250515	182100	67331830	5920	5920	5920	5920	155
33	20250515	182000	67331830	5920	5920	5920	5920	0
34	20250515	181900	67331830	5920	5920	5920	5920	0
35	20250515	181800	67331830	5920	5920	5920	5920	0
36	20250515	181700	67331830	5920	5920	5920	5920	0
37	20250515	181600	67331830	5920	5920	5920	5920	0
38	20250515	181500	67331830	5920	5920	5920	5920	0
39	20250515	181400	67331830	5920	5920	5920	5920	0
40	20250515	181300	67331830	5920	5920	5920	5920	0
41	20250515	181200	67331830	5920	5920	5920	5920	0
42	20250515	181100	67331830	5920	5920	5920	5920	0
43	20250515	181000	67331830	5920	5920	5920	5920	0
44	20250515	180900	67331830	5920	5920	5920	5920	0
45	20250515	180800	67331830	5920	5920	5920	5920	0
46	20250515	180700	67331830	5920	5920	5920	5920	0
47	20250515	180600	67331830	5920	5920	5920	5920	0
48	20250515	180500	67331830	5920	5920	5920	5920	0
49	20250515	180400	67331830	5920	5920	5920	5920	0
50	20250515	180300	67331830	5920	5920	5920	5920	0
51	20250515	180200	67331830	5920	5920	5920	5920	0
52	20250515	180100	67331830	5920	5920	5920	5920	0
53	20250515	180000	67331830	5920	5920	5920	5920	0
54	20250515	175900	67331830	5920	5920	5920	5920	0
55	20250515	175800	67331830	5920	5920	5920	5920	0
56	20250515	175700	67331830	5920	5920	5920	5920	0
57	20250515	175600	67331830	5920	5920	5920	5920	0
58	20250515	175500	67331830	5920	5920	5920	5920	0
59	20250515	175400	67331830	5920	5920	5920	5920	0
60	20250515	175300	67331830	5920	5920	5920	5920	0
61	20250515	175200	67331830	5920	5920	5920	5920	0
62	20250515	175100	67331830	5920	5920	5920	5920	155
63	20250515	175000	67331830	5920	5920	5920	5920	0
64	20250515	174900	67331830	5920	5920	5920	5920	0
65	20250515	174800	67331830	5920	5920	5920	5920	0
66	20250515	174700	67331830	5920	5920	5920	5920	0
67	20250515	174600	67331830	5920	5920	5920	5920	0
68	20250515	174500	67331830	5920	5920	5920	5920	0
69	20250515	174400	67331830	5920	5920	5920	5920	0
70	20250515	174300	67331830	5920	5920	5920	5920	0
71	20250515	174200	67331830	5920	5920	5920	5920	0
72	20250515	174100	67331830	5920	5920	5920	5920	0
73	20250515	174000	67331830	5920	5920	5920	5920	0
74	20250515	173900	67331830	5920	5920	5920	5920	0
75	20250515	173800	67331830	5920	5920	5920	5920	0
76	20250515	173700	67331830	5920	5920	5920	5920	0
77	20250515	173600	67331830	5920	5920	5920	5920	0
78	20250515	173500	67331830	5920	5920	5920	5920	0
79	20250515	173400	67331830	5920	5920	5920	5920	0
80	20250515	173300	67331830	5920	5920	5920	5920	0
81	20250515	173200	67331830	5920	5920	5920	5920	0
82	20250515	173100	67331830	5920	5920	5920	5920	0
83	20250515	173000	67331830	5920	5920	5920	5920	0
84	20250515	172900	67331830	5920	5920	5920	5920	0
85	20250515	172800	67331830	5920	5920	5920	5920	0
86	20250515	172700	67331830	5920	5920	5920	5920	0
87	20250515	172600	67331830	5920	5920	5920	5920	0
88	20250515	172500	67331830	5920	5920	5920	5920	0
89	20250515	172400	67331830	5920	5920	5920	5920	0
90	20250515	172300	67331830	5920	5920	5920	5920	0
91	20250515	172200	67331830	5920	5920	5920	5920	0
92	20250515	172100	67331830	5920	5920	5920	5920	155
93	20250515	172000	67331830	5920	5920	5920	5920	0
94	20250515	171900	67331830	5920	5920	5920	5920	0
95	20250515	171800	67331830	5920	5920	5920	5920	0
96	20250515	171700	67331830	5920	5920	5920	5920	0
97	20250515	171600	67331830	5920	5920	5920	5920	0
98	20250515	171500	67331830	5920	5920	5920	5920	0
99	20250515	171400	67331830	5920	5920	5920	5920	0
100	20250515	171300	67331830	5920	5920	5920	5920	0
101	20250515	171200	67331830	5920	5920	5920	5920	0
102	20250515	171100	67331830	5920	5920	5920	5920	0
103	20250515	171000	67331830	5920	5920	5920	5920	0
104	20250515	170900	67331830	5920	5920	5920	5920	0
105	20250515	170800	67331830	5920	5920	5920	5920	0
106	20250515	170700	67331830	5920	5920	5920	5920	0
107	20250515	170600	67331830	5920	5920	5920	5920	0
108	20250515	170500	67331830	5920	5920	5920	5920	0
109	20250515	170400	67331830	5920	5920	5920	5920	0
110	20250515	170300	67331830	5920	5920	5920	5920	0
111	20250515	170200	67331830	5920	5920	5920	5920	0
112	20250515	170100	67331830	5920	5920	5920	5920	0
113	20250515	170000	67331830	5920	5920	5920	5920	0
114	20250515	165900	67331830	5920	5920	5920	5920	0
115	20250515	165800	67331830	5920	5920	5920	5920	0
116	20250515	165700	67331830	5920	5920	5920	5920	0
117	20250515	165600	67331830	5920	5920	5920	5920	0
118	20250515	165500	67331830	5920	5920	5920	5920	0
119	20250515	165400	67331830	5920	5920	5920	5920	0
120	20250515	165300	67331830	5920	5920	5920	5920	0
121	20250515	165200	67331830	5920	5920	5920	5920	0
122	20250515	165100	67331830	5920	5920	5920	5920	155
123	20250515	165000	67331830	5920	5920	5920	5920	0
124	20250515	164900	67331830	5920	5920	5920	5920	0
125	20250515	164800	67331830	5920	5920	5920	5920	0
126	20250515	164700	67331830	5920	5920	5920	5920	0
127	20250515	164600	67331830	5920	5920	5920	5920	0
128	20250515	164500	67331830	5920	5920	5920	5920	0
129	20250515	164400	67331830	5920	5920	5920	5920	0
130	20250515	164300	67331830	5920	5920	5920	5920	0
131	20250515	164200	67331830	5920	5920	5920	5920	0
132	20250515	164100	67331830	5920	5920	5920	5920	0
133	20250515	164000	67331830	5920	5920	5920	5920	0
134	20250515	163900	67331830	5920	5920	5920	5920	0
135	20250515	163800	67331830	5920	5920	5920	5920	0
136	20250515	163700	67331830	5920	5920	5920	5920	0
137	20250515	163600	67331830	5920	5920	5920	5920	0
138	20250515	163500	67331830	5920	5920	5920	5920	0
139	20250515	163400	67331830	5920	5920	5920	5920	0
140	20250515	163300	67331830	5920	5920	5920	5920	0
141	20250515	163200	67331830	5920	5920	5920	5920	0
142	20250515	163100	67331830	5920	5920	5920	5920	0
143	20250515	163000	67331830	5920	5920	5920	5920	0
144	20250515	162900	67331830	5920	5920	5920	5920	0
145	20250515	162800	67331830	5920	5920	5920	5920	0
146	20250515	162700	67331830	5920	5920	5920	5920	0
147	20250515	162600	67331830	5920	5920	5920	5920	0
148	20250515	162500	67331830	5920	5920	5920	5920	0
149	20250515	162400	67331830	5920	5920	5920	5920	0
150	20250515	162300	67331830	5920	5920	5920	5920	0
151	20250515	162200	67331830	5920	5920	5920	5920	0
152	20250515	162100	67331830	5920	5920	5920	5920	155
153	20250515	162000	67331830	5920	5920	5920	5920	0
154	20250515	161900	67331830	5920	5920	5920	5920	0
155	20250515	161800	67331830	5920	5920	5920	5920	0
156	20250515	161700	67331830	5920	5920	5920	5920	0
157	20250515	161600	67331830	5920	5920	5920	5920	0
158	20250515	161500	67331830	5920	5920	5920	5920	0
159	20250515	161400	67331830	5920	5920	5920	5920	0
160	20250515	161300	67331830	5920	5920	5920	5920	0
161	20250515	161200	67331830	5920	5920	5920	5920	0
162	20250515	161100	67331830	5920	5920	5920	5920	0
163	20250515	161000	67331830	5920	5920	5920	5920	0
164	20250515	160900	67331830	5920	5920	5920	5920	0
165	20250515	160800	67331830	5920	5920	5920	5920	0
166	20250515	160700	67331830	5920	5920	5920	5920	0
167	20250515	160600	67331830	5920	5920	5920	5920	0
168	20250515	160500	67331830	5920	5920	5920	5920	0
169	20250515	160400	67331830	5920	5920	5920	5920	0
170	20250515	160300	67331830	5920	5920	5920	5920	0
171	20250515	160200	67331830	5920	5920	5920	5920	0
172	20250515	160100	67331830	5920	5920	5920	5920	0
173	20250515	160000	67331830	5920	5920	5920	5920	0
174	20250515	155900	67331830	5920	5920	5920	5920	0
175	20250515	155800	67331830	5920	5920	5920	5920	0
176	20250515	155700	67331830	5920	5920	5920	5920	0
177	20250515	155600	67331830	5920	5920	5920	5920	0
178	20250515	155500	67331830	5920	5920	5920	5920	0
179	20250515	155400	67331830	5920	5920	5920	5920	0
180	20250515	155300	67331830	5920	5920	5920	5920	0
181	20250515	155200	67331830	5920	5920	5920	5920	0
182	20250515	155100	67331830	5920	5920	5920	5920	155
183	20250515	155000	67331830	5920	5920	5920	5920	0
184	20250515	154900	67331830	5920	5920	5920	5920	0
185	20250515	154800	67331830	5920	5920	5920	5920	0
186	20250515	154700	67331830	5920	5920	5920	5920	0
187	20250515	154600	67331830	5920	5920	5920	5920	0
188	20250515	154500	67331830	5920	5920	5920	5920	0
189	20250515	154400	67331830	5920	5920	5920	5920	0
190	20250515	154300	67331830	5920	5920	5920	5920	0
191	20250515	154200	67331830	5920	5920	5920	5920	0
192	20250515	154100	67331830	5920	5920	5920	5920	0
193	20250515	154000	67331830	5920	5920	5920	5920	0
194	20250515	153900	67331830	5920	5920	5920	5920	0
195	20250515	153800	67331830	5920	5920	5920	5920	0
196	20250515	153700	67331830	5920	5920	5920	5920	0
197	20250515	153600	67331830	5920	5920	5920	5920	0
198	20250515	153500	67331830	5920	5920	5920	5920	0
199	20250515	153400	67331830	5920	5920	5920	5920	0
200	20250515	153300	67331830	5920	5920	5920	5920	0
201	20250515	153200	67331830	5920	5920	5920	5920	0
202	20250515	153100	67331830	5920	5920	5920	5920	0
203	20250515	153000	67331830	5920	5920	5920	5920	155
204	20250515	152900	66414230	5920	5920	5920	5920	0
205	20250515	152800	66414230	5920	5920	5920	5920	0
206	20250515	152700	66414230	5920	5920	5920	5920	0
207	20250515	152600	66414230	5920	5920	5920	5920	0
208	20250515	152500	66414230	5920	5920	5920	5920	0
209	20250515	152400	66414230	5920	5920	5920	5920	0
210	20250515	152300	66414230	5920	5920	5920	5920	0
211	20250515	152200	66414230	5920	5920	5920	5920	0
212	20250515	152100	66414230	5920	5920	5920	5920	0
213	20250515	152000	66414230	5920	5920	5920	5920	0
214	20250515	151900	66414230	5920	5920	5920	5920	1
215	20250515	151800	66408310	5910	5910	5910	5910	88
216	20250515	151700	65888230	5890	5900	5900	5890	350
217	20250515	151600	63826620	5900	5900	5900	5900	0
218	20250515	151500	63826620	5900	5900	5920	5900	636
219	20250515	151400	60072140	5920	5920	5920	5920	1
220	20250515	151300	60066220	5900	5920	5920	5900	128
221	20250515	151200	59310960	5920	5910	5920	5910	66
222	20250515	151100	58920740	5910	5910	5910	5910	100
223	20250515	151000	58329740	5910	5910	5910	5910	0
224	20250515	150900	58329740	5910	5910	5910	5910	0
225	20250515	150800	58329740	5910	5910	5910	5910	0
226	20250515	150700	58329740	5910	5910	5910	5910	0
227	20250515	150600	58329740	5910	5910	5910	5910	0
228	20250515	150500	58329740	5910	5910	5910	5910	0
229	20250515	150400	58329740	5910	5910	5910	5910	0
230	20250515	150300	58329740	5910	5910	5910	5910	1
231	20250515	150200	58323830	5910	5910	5910	5910	0
232	20250515	150100	58323830	5910	5910	5910	5910	0
233	20250515	150000	58323830	5910	5910	5910	5910	0
234	20250515	145900	58323830	5910	5910	5910	5910	0
235	20250515	145800	58323830	5910	5910	5910	5910	0
236	20250515	145700	58323830	5910	5910	5910	5910	1
237	20250515	145600	58317920	5910	5910	5910	5910	0
238	20250515	145500	58317920	5910	5910	5910	5910	1
239	20250515	145400	58312010	5900	5900	5900	5900	0
240	20250515	145300	58312010	5900	5900	5900	5900	0
241	20250515	145200	58312010	5900	5900	5900	5900	4
242	20250515	145100	58288410	5910	5910	5910	5910	0
243	20250515	145000	58288410	5910	5910	5910	5910	1
244	20250515	144900	58282500	5900	5900	5910	5900	662
245	20250515	144800	54374480	5920	5920	5920	5920	0
246	20250515	144700	54374480	5920	5920	5920	5920	0
247	20250515	144600	54374480	5920	5920	5920	5920	0
248	20250515	144500	54374480	5920	5920	5920	5920	0
249	20250515	144400	54374480	5920	5920	5920	5920	1
250	20250515	144300	54368560	5910	5910	5910	5910	80
251	20250515	144200	53895760	5920	5920	5920	5920	0
252	20250515	144100	53895760	5920	5920	5920	5920	1
253	20250515	144000	53889840	5910	5910	5910	5910	0
254	20250515	143900	53889840	5910	5910	5910	5910	0
255	20250515	143800	53889840	5910	5910	5910	5910	100
256	20250515	143700	53298840	5910	5920	5920	5910	19
257	20250515	143600	53186540	5910	5910	5910	5910	728
258	20250515	143500	48884060	5920	5920	5920	5920	0
259	20250515	143400	48884060	5920	5920	5920	5920	0
260	20250515	143300	48884060	5920	5920	5920	5920	0
261	20250515	143200	48884060	5920	5920	5920	5920	0
262	20250515	143100	48884060	5920	5920	5920	5920	13
263	20250515	143000	48807100	5910	5910	5910	5910	127
264	20250515	142900	48056530	5930	5930	5930	5930	0
265	20250515	142800	48056530	5930	5930	5930	5910	202
266	20250515	142700	46862670	5920	5920	5920	5920	0
267	20250515	142600	46862670	5920	5920	5920	5920	0
268	20250515	142500	46862670	5920	5920	5920	5920	0
269	20250515	142400	46862670	5920	5920	5920	5920	28
270	20250515	142300	46696910	5920	5920	5920	5920	0
271	20250515	142200	46696910	5920	5920	5920	5920	0
272	20250515	142100	46696910	5920	5920	5920	5920	10
273	20250515	142000	46637710	5920	5920	5920	5920	275
274	20250515	141900	45009710	5930	5930	5930	5930	1
275	20250515	141800	45003780	5920	5920	5920	5920	50
276	20250515	141700	44707780	5930	5930	5930	5930	0
277	20250515	141600	44707780	5930	5930	5930	5930	0
278	20250515	141500	44707780	5930	5930	5930	5930	0
279	20250515	141400	44707780	5930	5930	5930	5930	0
280	20250515	141300	44707780	5930	5920	5930	5920	7
281	20250515	141200	44666280	5930	5930	5930	5930	0
282	20250515	141100	44666280	5930	5930	5930	5930	0
283	20250515	141000	44666280	5930	5930	5930	5930	0
284	20250515	140900	44666280	5930	5930	5930	5930	88
285	20250515	140800	44144440	5910	5910	5910	5910	0
286	20250515	140700	44144440	5910	5920	5920	5910	549
287	20250515	140600	40894730	5930	5930	5930	5930	0
288	20250515	140500	40894730	5930	5930	5930	5930	0
289	20250515	140400	40894730	5930	5930	5930	5930	0
290	20250515	140300	40894730	5930	5930	5930	5930	0
291	20250515	140200	40894730	5930	5930	5930	5930	0
292	20250515	140100	40894730	5930	5930	5930	5930	0
293	20250515	140000	40894730	5930	5930	5930	5930	0
294	20250515	135900	40894730	5930	5930	5930	5930	0
295	20250515	135800	40894730	5930	5930	5930	5930	0
296	20250515	135700	40894730	5930	5930	5930	5930	0
297	20250515	135600	40894730	5930	5930	5930	5930	0
298	20250515	135500	40894730	5930	5930	5930	5930	0
299	20250515	135400	40894730	5930	5930	5930	5930	0
300	20250515	135300	40894730	5930	5930	5930	5930	0
301	20250515	135200	40894730	5930	5930	5930	5930	0
302	20250515	135100	40894730	5930	5930	5930	5930	0
303	20250515	135000	40894730	5930	5930	5930	5920	544
304	20250515	134900	37672680	5930	5930	5930	5930	18
305	20250515	134800	37565940	5940	5940	5940	5940	0
306	20250515	134700	37565940	5940	5940	5940	5940	1
307	20250515	134600	37560000	5920	5920	5920	5920	2
308	20250515	134500	37548160	5940	5940	5940	5940	0
309	20250515	134400	37548160	5940	5940	5940	5940	2
310	20250515	134300	37536280	5930	5930	5930	5930	0
311	20250515	134200	37536280	5930	5930	5930	5930	0
312	20250515	134100	37536280	5930	5930	5930	5930	0
313	20250515	134000	37536280	5930	5930	5930	5930	0
314	20250515	133900	37536280	5930	5930	5930	5930	0
315	20250515	133800	37536280	5930	5930	5930	5930	0
316	20250515	133700	37536280	5930	5930	5930	5930	0
317	20250515	133600	37536280	5930	5930	5930	5930	0
318	20250515	133500	37536280	5930	5930	5930	5930	1
319	20250515	133400	37530350	5930	5930	5930	5930	0
320	20250515	133300	37530350	5930	5930	5930	5930	0
321	20250515	133200	37530350	5930	5930	5930	5930	194
322	20250515	133100	36379930	5930	5930	5930	5930	0
323	20250515	133000	36379930	5930	5930	5930	5930	0
324	20250515	132900	36379930	5930	5930	5930	5930	0
325	20250515	132800	36379930	5930	5930	5930	5930	0
326	20250515	132700	36379930	5930	5930	5930	5930	0
327	20250515	132600	36379930	5930	5930	5930	5930	86
328	20250515	132500	35869950	5920	5920	5920	5920	160
329	20250515	132400	34922750	5930	5930	5930	5930	0
330	20250515	132300	34922750	5930	5930	5930	5930	0
331	20250515	132200	34922750	5930	5930	5930	5930	0
332	20250515	132100	34922750	5930	5930	5930	5930	0
333	20250515	132000	34922750	5930	5930	5930	5930	0
334	20250515	131900	34922750	5930	5930	5930	5930	0
335	20250515	131800	34922750	5930	5930	5930	5930	0
336	20250515	131700	34922750	5930	5930	5930	5930	0
337	20250515	131600	34922750	5930	5930	5930	5930	0
338	20250515	131500	34922750	5930	5930	5930	5930	1
339	20250515	131400	34916820	5930	5930	5930	5930	0
340	20250515	131300	34916820	5930	5930	5930	5930	50
341	20250515	131200	34620320	5940	5940	5940	5940	0
342	20250515	131100	34620320	5940	5940	5940	5940	1
343	20250515	131000	34614380	5930	5930	5930	5930	0
344	20250515	130900	34614380	5930	5930	5930	5930	0
345	20250515	130800	34614380	5930	5930	5930	5930	51
346	20250515	130700	34311950	5940	5940	5940	5940	0
347	20250515	130600	34311950	5940	5940	5940	5940	0
348	20250515	130500	34311950	5940	5940	5940	5940	0
349	20250515	130400	34311950	5940	5940	5940	5940	0
350	20250515	130300	34311950	5940	5940	5940	5940	0
351	20250515	130200	34311950	5940	5940	5940	5940	0
352	20250515	130100	34311950	5940	5940	5940	5940	1
353	20250515	130000	34306010	5930	5930	5930	5930	20
354	20250515	125900	34187410	5940	5940	5940	5940	0
355	20250515	125800	34187410	5940	5940	5940	5940	0
356	20250515	125700	34187410	5940	5940	5940	5940	0
357	20250515	125600	34187410	5940	5940	5940	5940	0
358	20250515	125500	34187410	5940	5940	5940	5940	0
359	20250515	125400	34187410	5940	5940	5940	5940	1
360	20250515	125300	34181470	5930	5930	5930	5930	2
361	20250515	125200	34169610	5940	5940	5940	5940	0
362	20250515	125100	34169610	5940	5940	5940	5940	0
363	20250515	125000	34169610	5940	5940	5940	5940	0
364	20250515	124900	34169610	5940	5940	5940	5940	0
365	20250515	124800	34169610	5940	5940	5940	5940	0
366	20250515	124700	34169610	5940	5940	5940	5940	0
367	20250515	124600	34169610	5940	5940	5940	5940	0
368	20250515	124500	34169610	5940	5940	5940	5940	0
369	20250515	124400	34169610	5940	5940	5940	5940	0
370	20250515	124300	34169610	5940	5940	5940	5940	0
371	20250515	124200	34169610	5940	5940	5940	5940	0
372	20250515	124100	34169610	5940	5940	5940	5940	0
373	20250515	124000	34169610	5940	5940	5940	5940	0
374	20250515	123900	34169610	5940	5940	5940	5940	0
375	20250515	123800	34169610	5940	5940	5940	5940	0
376	20250515	123700	34169610	5940	5940	5940	5940	0
377	20250515	123600	34169610	5940	5940	5940	5940	52
378	20250515	123500	33860730	5940	5940	5940	5940	10
379	20250515	123400	33801330	5920	5920	5920	5920	0
380	20250515	123300	33801330	5920	5920	5920	5920	0
381	20250515	123200	33801330	5920	5920	5920	5920	0
382	20250515	123100	33801330	5920	5920	5920	5920	0
383	20250515	123000	33801330	5920	5920	5920	5920	0
384	20250515	122900	33801330	5920	5920	5920	5920	0
385	20250515	122800	33801330	5920	5920	5920	5920	0
386	20250515	122700	33801330	5920	5920	5920	5920	0
387	20250515	122600	33801330	5920	5920	5920	5920	0
388	20250515	122500	33801330	5920	5920	5920	5920	161
389	20250515	122400	32848210	5940	5940	5940	5940	0
390	20250515	122300	32848210	5940	5940	5940	5940	0
391	20250515	122200	32848210	5940	5940	5940	5940	0
392	20250515	122100	32848210	5940	5940	5940	5940	0
393	20250515	122000	32848210	5940	5940	5940	5940	0
394	20250515	121900	32848210	5940	5940	5940	5940	0
395	20250515	121800	32848210	5940	5940	5940	5940	0
396	20250515	121700	32848210	5940	5940	5940	5940	0
397	20250515	121600	32848210	5940	5940	5940	5940	0
398	20250515	121500	32848210	5940	5940	5940	5940	0
399	20250515	121400	32848210	5940	5940	5940	5940	0
400	20250515	121300	32848210	5940	5940	5940	5940	0
401	20250515	121200	32848210	5940	5940	5940	5940	0
402	20250515	121100	32848210	5940	5940	5940	5940	0
403	20250515	121000	32848210	5940	5940	5940	5940	1
404	20250515	120900	32842270	5920	5920	5920	5920	0
405	20250515	120800	32842270	5920	5920	5920	5920	0
406	20250515	120700	32842270	5920	5920	5920	5920	0
407	20250515	120600	32842270	5920	5920	5920	5920	0
408	20250515	120500	32842270	5920	5920	5920	5920	0
409	20250515	120400	32842270	5920	5920	5920	5920	0
410	20250515	120300	32842270	5920	5920	5920	5920	0
411	20250515	120200	32842270	5920	5920	5920	5920	21
412	20250515	120100	32717950	5930	5930	5930	5930	0
413	20250515	120000	32717950	5930	5930	5930	5930	0
414	20250515	115900	32717950	5930	5930	5930	5930	0
415	20250515	115800	32717950	5930	5930	5930	5930	0
416	20250515	115700	32717950	5930	5930	5930	5930	0
417	20250515	115600	32717950	5930	5930	5930	5930	0
418	20250515	115500	32717950	5930	5930	5930	5930	0
419	20250515	115400	32717950	5930	5930	5930	5930	0
420	20250515	115300	32717950	5930	5930	5930	5930	0
421	20250515	115200	32717950	5930	5930	5930	5930	0
422	20250515	115100	32717950	5930	5930	5930	5930	0
423	20250515	115000	32717950	5930	5930	5930	5930	0
424	20250515	114900	32717950	5930	5930	5930	5930	0
425	20250515	114800	32717950	5930	5930	5930	5930	0
426	20250515	114700	32717950	5930	5930	5930	5930	166
427	20250515	114600	31733570	5930	5930	5930	5930	0
428	20250515	114500	31733570	5930	5930	5930	5930	0
429	20250515	114400	31733570	5930	5930	5930	5930	0
430	20250515	114300	31733570	5930	5930	5930	5930	0
431	20250515	114200	31733570	5930	5930	5930	5930	0
432	20250515	114100	31733570	5930	5930	5930	5930	0
433	20250515	114000	31733570	5930	5930	5930	5930	105
434	20250515	113900	31110920	5920	5920	5920	5920	14
435	20250515	113800	31028040	5920	5920	5920	5920	0
436	20250515	113700	31028040	5920	5920	5920	5920	0
437	20250515	113600	31028040	5920	5920	5920	5920	500
438	20250515	113500	28068040	5920	5920	5920	5920	0
439	20250515	113400	28068040	5920	5920	5920	5920	0
440	20250515	113300	28068040	5920	5920	5920	5920	230
441	20250515	113200	26706440	5920	5920	5920	5920	0
442	20250515	113100	26706440	5920	5920	5920	5920	0
443	20250515	113000	26706440	5920	5920	5920	5920	125
444	20250515	112900	25966440	5920	5920	5920	5920	161
445	20250515	112800	25013320	5930	5930	5930	5930	0
446	20250515	112700	25013320	5930	5930	5930	5930	0
447	20250515	112600	25013320	5930	5930	5930	5930	0
448	20250515	112500	25013320	5930	5930	5930	5930	0
449	20250515	112400	25013320	5930	5930	5930	5930	0
450	20250515	112300	25013320	5930	5930	5930	5930	0
451	20250515	112200	25013320	5930	5930	5930	5930	0
452	20250515	112100	25013320	5930	5930	5930	5930	229
453	20250515	112000	23655350	5930	5930	5930	5930	0
454	20250515	111900	23655350	5930	5930	5930	5930	4
455	20250515	111800	23631630	5930	5930	5930	5930	0
456	20250515	111700	23631630	5930	5930	5930	5930	0
457	20250515	111600	23631630	5930	5930	5930	5930	0
458	20250515	111500	23631630	5930	5930	5930	5930	0
459	20250515	111400	23631630	5930	5930	5930	5930	0
460	20250515	111300	23631630	5930	5930	5930	5930	0
461	20250515	111200	23631630	5930	5930	5930	5930	0
462	20250515	111100	23631630	5930	5930	5930	5930	0
463	20250515	111000	23631630	5930	5930	5930	5930	0
464	20250515	110900	23631630	5930	5930	5930	5930	78
465	20250515	110800	23169090	5930	5930	5930	5930	0
466	20250515	110700	23169090	5930	5930	5930	5930	0
467	20250515	110600	23169090	5930	5930	5930	5930	0
468	20250515	110500	23169090	5930	5930	5930	5930	0
469	20250515	110400	23169090	5930	5930	5930	5930	0
470	20250515	110300	23169090	5930	5930	5930	5930	0
471	20250515	110200	23169090	5930	5930	5930	5930	0
472	20250515	110100	23169090	5930	5930	5930	5930	0
473	20250515	110000	23169090	5930	5930	5930	5930	0
474	20250515	105900	23169090	5930	5930	5930	5930	0
475	20250515	105800	23169090	5930	5930	5930	5930	0
476	20250515	105700	23169090	5930	5930	5930	5930	0
477	20250515	105600	23169090	5930	5930	5930	5930	0
478	20250515	105500	23169090	5930	5930	5930	5930	0
479	20250515	105400	23169090	5930	5930	5930	5930	349
480	20250515	105300	21099520	5950	5950	5950	5950	0
481	20250515	105200	21099520	5950	5950	5950	5950	0
482	20250515	105100	21099520	5950	5940	5950	5940	6
483	20250515	105000	21063870	5940	5940	5940	5940	0
484	20250515	104900	21063870	5940	5940	5940	5940	0
485	20250515	104800	21063870	5940	5940	5940	5940	0
486	20250515	104700	21063870	5940	5940	5940	5940	0
487	20250515	104600	21063870	5940	5940	5940	5940	0
488	20250515	104500	21063870	5940	5940	5940	5940	0
489	20250515	104400	21063870	5940	5940	5940	5940	0
490	20250515	104300	21063870	5940	5940	5940	5940	42
491	20250515	104200	20814390	5930	5935	5935	5930	100
492	20250515	104100	20221080	5940	5940	5940	5940	0
493	20250515	104000	20221080	5940	5940	5940	5940	0
494	20250515	103900	20221080	5940	5940	5940	5940	0
495	20250515	103800	20221080	5940	5940	5940	5940	8
496	20250515	103700	20173560	5940	5940	5940	5940	0
497	20250515	103600	20173560	5940	5940	5940	5940	0
498	20250515	103500	20173560	5940	5940	5940	5940	0
499	20250515	103400	20173560	5940	5940	5940	5940	0
500	20250515	103300	20173560	5940	5940	5940	5940	3
501	20250515	103200	20155740	5940	5940	5940	5940	0
502	20250515	103100	20155740	5940	5940	5940	5940	20
503	20250515	103000	20036940	5940	5940	5940	5940	0
504	20250515	102900	20036940	5940	5940	5940	5940	0
505	20250515	102800	20036940	5940	5940	5940	5940	20
506	20250515	102700	19918140	5940	5930	5940	5930	217
507	20250515	102600	18630960	5930	5930	5930	5930	0
508	20250515	102500	18630960	5930	5930	5930	5930	0
509	20250515	102400	18630960	5930	5930	5930	5930	100
510	20250515	102300	18037960	5930	5930	5930	5930	0
511	20250515	102200	18037960	5930	5930	5930	5930	0
512	20250515	102100	18037960	5930	5930	5930	5930	0
513	20250515	102000	18037960	5930	5930	5930	5930	4
514	20250515	101900	18014240	5930	5930	5930	5930	0
515	20250515	101800	18014240	5930	5930	5930	5930	0
516	20250515	101700	18014240	5930	5930	5930	5930	0
517	20250515	101600	18014240	5930	5930	5930	5930	0
518	20250515	101500	18014240	5930	5930	5930	5930	0
519	20250515	101400	18014240	5930	5930	5930	5930	10
520	20250515	101300	17954940	5920	5920	5920	5920	0
521	20250515	101200	17954940	5920	5920	5920	5920	0
522	20250515	101100	17954940	5920	5920	5920	5920	0
523	20250515	101000	17954940	5920	5920	5920	5920	0
524	20250515	100900	17954940	5920	5920	5920	5920	77
525	20250515	100800	17499100	5920	5920	5920	5920	0
526	20250515	100700	17499100	5920	5920	5920	5920	62
527	20250515	100600	17132060	5920	5920	5920	5920	0
528	20250515	100500	17132060	5920	5920	5920	5920	0
529	20250515	100400	17132060	5920	5920	5920	5920	0
530	20250515	100300	17132060	5920	5920	5920	5920	0
531	20250515	100200	17132060	5920	5920	5920	5920	0
532	20250515	100100	17132060	5920	5920	5920	5920	21
533	20250515	100000	17007740	5920	5920	5920	5920	32
534	20250515	095900	16818300	5920	5920	5920	5920	0
535	20250515	095800	16818300	5920	5920	5920	5920	0
536	20250515	095700	16818300	5920	5920	5920	5920	5
537	20250515	095600	16788700	5920	5920	5920	5920	0
538	20250515	095500	16788700	5920	5920	5920	5920	0
539	20250515	095400	16788700	5920	5920	5920	5920	124
540	20250515	095300	16054620	5920	5920	5920	5920	20
541	20250515	095200	15936220	5920	5920	5920	5920	0
542	20250515	095100	15936220	5920	5920	5920	5920	0
543	20250515	095000	15936220	5920	5920	5920	5920	0
544	20250515	094900	15936220	5920	5920	5920	5920	0
545	20250515	094800	15936220	5920	5920	5920	5920	0
546	20250515	094700	15936220	5920	5920	5920	5920	0
547	20250515	094600	15936220	5920	5920	5920	5920	0
548	20250515	094500	15936220	5920	5900	5920	5900	324
549	20250515	094400	14024170	5900	5900	5900	5900	1
550	20250515	094300	14018270	5920	5920	5920	5920	0
551	20250515	094200	14018270	5920	5920	5920	5920	1
552	20250515	094100	14012350	5920	5910	5920	5910	610
553	20250515	094000	10406920	5930	5930	5930	5930	0
554	20250515	093900	10406920	5930	5930	5930	5930	0
555	20250515	093800	10406920	5930	5930	5930	5930	0
556	20250515	093700	10406920	5930	5930	5930	5930	0
557	20250515	093600	10406920	5930	5930	5930	5930	0
558	20250515	093500	10406920	5930	5930	5930	5930	0
559	20250515	093400	10406920	5930	5930	5930	5930	1
560	20250515	093300	10400990	5930	5930	5930	5930	0
561	20250515	093200	10400990	5930	5930	5930	5930	0
562	20250515	093100	10400990	5930	5930	5930	5930	40
563	20250515	093000	10163790	5930	5930	5930	5930	1
564	20250515	092900	10157860	5910	5910	5910	5910	0
565	20250515	092800	10157860	5910	5930	5930	5910	274
566	20250515	092700	8535960	5920	5920	5920	5920	0
567	20250515	092600	8535960	5920	5920	5920	5920	0
568	20250515	092500	8535960	5920	5930	5930	5920	8
569	20250515	092400	8488590	5930	5930	5930	5930	0
570	20250515	092300	8488590	5930	5930	5930	5930	0
571	20250515	092200	8488590	5930	5930	5930	5930	1
572	20250515	092100	8482660	5920	5920	5920	5920	0
573	20250515	092000	8482660	5920	5920	5920	5920	0
574	20250515	091900	8482660	5920	5920	5920	5920	0
575	20250515	091800	8482660	5920	5920	5920	5920	204
576	20250515	091700	7274980	5920	5920	5920	5920	0
577	20250515	091600	7274980	5920	5920	5920	5920	0
578	20250515	091500	7274980	5920	5920	5920	5920	0
579	20250515	091400	7274980	5920	5920	5920	5920	0
580	20250515	091300	7274980	5920	5920	5920	5920	78
581	20250515	091200	6813220	5910	5920	5920	5910	399
582	20250515	091100	4452010	5920	5960	5960	5920	4
583	20250515	091000	4428290	5920	5920	5920	5920	0
584	20250515	090900	4428290	5920	5920	5920	5920	0
585	20250515	090800	4428290	5920	5920	5920	5920	309
586	20250515	090700	2599010	5930	5960	5960	5930	102
587	20250515	090600	1994090	5960	5960	5960	5960	0
588	20250515	090500	1994090	5960	5960	5960	5960	3
589	20250515	090400	1976210	5920	5920	5920	5920	0
590	20250515	090300	1976210	5920	5920	5920	5920	154
591	20250515	090200	1064530	5940	5940	5940	5940	0
592	20250515	090100	1064530	5940	5950	5950	5940	94
593	20250515	090000	505750	5950	5950	5950	5950	85