KissMeData/029960/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	185600	611397550	8930	8930	8930	8930	175
3	20250515	185500	611397550	8930	8930	8930	8930	0
4	20250515	185400	611397550	8930	8930	8930	8930	0
5	20250515	185300	611397550	8930	8930	8930	8930	0
6	20250515	185200	611397550	8930	8930	8930	8930	0
7	20250515	185100	611397550	8930	8930	8930	8930	0
8	20250515	185000	611397550	8930	8930	8930	8930	0
9	20250515	184900	611397550	8930	8930	8930	8930	0
10	20250515	184800	611397550	8930	8930	8930	8930	0
11	20250515	184700	611397550	8930	8930	8930	8930	0
12	20250515	184600	611397550	8930	8930	8930	8930	0
13	20250515	184500	611397550	8930	8930	8930	8930	0
14	20250515	184400	611397550	8930	8930	8930	8930	0
15	20250515	184300	611397550	8930	8930	8930	8930	0
16	20250515	184200	611397550	8930	8930	8930	8930	0
17	20250515	184100	611397550	8930	8930	8930	8930	0
18	20250515	184000	611397550	8930	8930	8930	8930	0
19	20250515	183900	611397550	8930	8930	8930	8930	0
20	20250515	183800	611397550	8930	8930	8930	8930	0
21	20250515	183700	611397550	8930	8930	8930	8930	0
22	20250515	183600	611397550	8930	8930	8930	8930	0
23	20250515	183500	611397550	8930	8930	8930	8930	0
24	20250515	183400	611397550	8930	8930	8930	8930	0
25	20250515	183300	611397550	8930	8930	8930	8930	0
26	20250515	183200	611397550	8930	8930	8930	8930	0
27	20250515	183100	611397550	8930	8930	8930	8930	0
28	20250515	183000	611397550	8930	8930	8930	8930	0
29	20250515	182900	611397550	8930	8930	8930	8930	0
30	20250515	182800	611397550	8930	8930	8930	8930	0
31	20250515	182700	611397550	8930	8930	8930	8930	0
32	20250515	182600	611397550	8930	8930	8930	8930	175
33	20250515	182500	611397550	8930	8930	8930	8930	0
34	20250515	182400	611397550	8930	8930	8930	8930	0
35	20250515	182300	611397550	8930	8930	8930	8930	0
36	20250515	182200	611397550	8930	8930	8930	8930	0
37	20250515	182100	611397550	8930	8930	8930	8930	0
38	20250515	182000	611397550	8930	8930	8930	8930	0
39	20250515	181900	611397550	8930	8930	8930	8930	0
40	20250515	181800	611397550	8930	8930	8930	8930	0
41	20250515	181700	611397550	8930	8930	8930	8930	0
42	20250515	181600	611397550	8930	8930	8930	8930	0
43	20250515	181500	611397550	8930	8930	8930	8930	0
44	20250515	181400	611397550	8930	8930	8930	8930	0
45	20250515	181300	611397550	8930	8930	8930	8930	0
46	20250515	181200	611397550	8930	8930	8930	8930	0
47	20250515	181100	611397550	8930	8930	8930	8930	0
48	20250515	181000	611397550	8930	8930	8930	8930	0
49	20250515	180900	611397550	8930	8930	8930	8930	0
50	20250515	180800	611397550	8930	8930	8930	8930	0
51	20250515	180700	611397550	8930	8930	8930	8930	0
52	20250515	180600	611397550	8930	8930	8930	8930	0
53	20250515	180500	611397550	8930	8930	8930	8930	0
54	20250515	180400	611397550	8930	8930	8930	8930	0
55	20250515	180300	611397550	8930	8930	8930	8930	0
56	20250515	180200	611397550	8930	8930	8930	8930	0
57	20250515	180100	611397550	8930	8930	8930	8930	0
58	20250515	180000	611397550	8930	8930	8930	8930	0
59	20250515	175900	611397550	8930	8930	8930	8930	0
60	20250515	175800	611397550	8930	8930	8930	8930	0
61	20250515	175700	611397550	8930	8930	8930	8930	0
62	20250515	175600	611397550	8930	8930	8930	8930	175
63	20250515	175500	611397550	8930	8930	8930	8930	0
64	20250515	175400	611397550	8930	8930	8930	8930	0
65	20250515	175300	611397550	8930	8930	8930	8930	0
66	20250515	175200	611397550	8930	8930	8930	8930	0
67	20250515	175100	611397550	8930	8930	8930	8930	0
68	20250515	175000	611397550	8930	8930	8930	8930	0
69	20250515	174900	611397550	8930	8930	8930	8930	0
70	20250515	174800	611397550	8930	8930	8930	8930	0
71	20250515	174700	611397550	8930	8930	8930	8930	0
72	20250515	174600	611397550	8930	8930	8930	8930	0
73	20250515	174500	611397550	8930	8930	8930	8930	0
74	20250515	174400	611397550	8930	8930	8930	8930	0
75	20250515	174300	611397550	8930	8930	8930	8930	0
76	20250515	174200	611397550	8930	8930	8930	8930	0
77	20250515	174100	611397550	8930	8930	8930	8930	0
78	20250515	174000	611397550	8930	8930	8930	8930	0
79	20250515	173900	611397550	8930	8930	8930	8930	0
80	20250515	173800	611397550	8930	8930	8930	8930	0
81	20250515	173700	611397550	8930	8930	8930	8930	0
82	20250515	173600	611397550	8930	8930	8930	8930	0
83	20250515	173500	611397550	8930	8930	8930	8930	0
84	20250515	173400	611397550	8930	8930	8930	8930	0
85	20250515	173300	611397550	8930	8930	8930	8930	0
86	20250515	173200	611397550	8930	8930	8930	8930	0
87	20250515	173100	611397550	8930	8930	8930	8930	0
88	20250515	173000	611397550	8930	8930	8930	8930	0
89	20250515	172900	611397550	8930	8930	8930	8930	0
90	20250515	172800	611397550	8930	8930	8930	8930	0
91	20250515	172700	611397550	8930	8930	8930	8930	0
92	20250515	172600	611397550	8930	8930	8930	8930	175
93	20250515	172500	611397550	8930	8930	8930	8930	0
94	20250515	172400	611397550	8930	8930	8930	8930	0
95	20250515	172300	611397550	8930	8930	8930	8930	0
96	20250515	172200	611397550	8930	8930	8930	8930	0
97	20250515	172100	611397550	8930	8930	8930	8930	0
98	20250515	172000	611397550	8930	8930	8930	8930	0
99	20250515	171900	611397550	8930	8930	8930	8930	0
100	20250515	171800	611397550	8930	8930	8930	8930	0
101	20250515	171700	611397550	8930	8930	8930	8930	0
102	20250515	171600	611397550	8930	8930	8930	8930	0
103	20250515	171500	611397550	8930	8930	8930	8930	0
104	20250515	171400	611397550	8930	8930	8930	8930	0
105	20250515	171300	611397550	8930	8930	8930	8930	0
106	20250515	171200	611397550	8930	8930	8930	8930	0
107	20250515	171100	611397550	8930	8930	8930	8930	0
108	20250515	171000	611397550	8930	8930	8930	8930	0
109	20250515	170900	611397550	8930	8930	8930	8930	0
110	20250515	170800	611397550	8930	8930	8930	8930	0
111	20250515	170700	611397550	8930	8930	8930	8930	0
112	20250515	170600	611397550	8930	8930	8930	8930	0
113	20250515	170500	611397550	8930	8930	8930	8930	0
114	20250515	170400	611397550	8930	8930	8930	8930	0
115	20250515	170300	611397550	8930	8930	8930	8930	0
116	20250515	170200	611397550	8930	8930	8930	8930	0
117	20250515	170100	611397550	8930	8930	8930	8930	0
118	20250515	170000	611397550	8930	8930	8930	8930	0
119	20250515	165900	611397550	8930	8930	8930	8930	0
120	20250515	165800	611397550	8930	8930	8930	8930	0
121	20250515	165700	611397550	8930	8930	8930	8930	0
122	20250515	165600	611397550	8930	8930	8930	8930	175
123	20250515	165500	611397550	8930	8930	8930	8930	0
124	20250515	165400	611397550	8930	8930	8930	8930	0
125	20250515	165300	611397550	8930	8930	8930	8930	0
126	20250515	165200	611397550	8930	8930	8930	8930	0
127	20250515	165100	611397550	8930	8930	8930	8930	0
128	20250515	165000	611397550	8930	8930	8930	8930	0
129	20250515	164900	611397550	8930	8930	8930	8930	0
130	20250515	164800	611397550	8930	8930	8930	8930	0
131	20250515	164700	611397550	8930	8930	8930	8930	0
132	20250515	164600	611397550	8930	8930	8930	8930	0
133	20250515	164500	611397550	8930	8930	8930	8930	0
134	20250515	164400	611397550	8930	8930	8930	8930	0
135	20250515	164300	611397550	8930	8930	8930	8930	0
136	20250515	164200	611397550	8930	8930	8930	8930	0
137	20250515	164100	611397550	8930	8930	8930	8930	0
138	20250515	164000	611397550	8930	8930	8930	8930	0
139	20250515	163900	611397550	8930	8930	8930	8930	0
140	20250515	163800	611397550	8930	8930	8930	8930	0
141	20250515	163700	611397550	8930	8930	8930	8930	0
142	20250515	163600	611397550	8930	8930	8930	8930	0
143	20250515	163500	611397550	8930	8930	8930	8930	0
144	20250515	163400	611397550	8930	8930	8930	8930	0
145	20250515	163300	611397550	8930	8930	8930	8930	0
146	20250515	163200	611397550	8930	8930	8930	8930	0
147	20250515	163100	611397550	8930	8930	8930	8930	0
148	20250515	163000	611397550	8930	8930	8930	8930	0
149	20250515	162900	611397550	8930	8930	8930	8930	0
150	20250515	162800	611397550	8930	8930	8930	8930	0
151	20250515	162700	611397550	8930	8930	8930	8930	0
152	20250515	162600	611397550	8930	8930	8930	8930	175
153	20250515	162500	611397550	8930	8930	8930	8930	0
154	20250515	162400	611397550	8930	8930	8930	8930	0
155	20250515	162300	611397550	8930	8930	8930	8930	0
156	20250515	162200	611397550	8930	8930	8930	8930	0
157	20250515	162100	611397550	8930	8930	8930	8930	0
158	20250515	162000	611397550	8930	8930	8930	8930	0
159	20250515	161900	611397550	8930	8930	8930	8930	0
160	20250515	161800	611397550	8930	8930	8930	8930	0
161	20250515	161700	611397550	8930	8930	8930	8930	0
162	20250515	161600	611397550	8930	8930	8930	8930	0
163	20250515	161500	611397550	8930	8930	8930	8930	0
164	20250515	161400	611397550	8930	8930	8930	8930	0
165	20250515	161300	611397550	8930	8930	8930	8930	0
166	20250515	161200	611397550	8930	8930	8930	8930	0
167	20250515	161100	611397550	8930	8930	8930	8930	0
168	20250515	161000	611397550	8930	8930	8930	8930	0
169	20250515	160900	611397550	8930	8930	8930	8930	0
170	20250515	160800	611397550	8930	8930	8930	8930	0
171	20250515	160700	611397550	8930	8930	8930	8930	0
172	20250515	160600	611397550	8930	8930	8930	8930	0
173	20250515	160500	611397550	8930	8930	8930	8930	0
174	20250515	160400	611397550	8930	8930	8930	8930	0
175	20250515	160300	611397550	8930	8930	8930	8930	0
176	20250515	160200	611397550	8930	8930	8930	8930	0
177	20250515	160100	611397550	8930	8930	8930	8930	0
178	20250515	160000	611397550	8930	8930	8930	8930	0
179	20250515	155900	611397550	8930	8930	8930	8930	0
180	20250515	155800	611397550	8930	8930	8930	8930	0
181	20250515	155700	611397550	8930	8930	8930	8930	0
182	20250515	155600	611397550	8930	8930	8930	8930	175
183	20250515	155500	611397550	8930	8930	8930	8930	0
184	20250515	155400	611397550	8930	8930	8930	8930	0
185	20250515	155300	611397550	8930	8930	8930	8930	0
186	20250515	155200	611397550	8930	8930	8930	8930	0
187	20250515	155100	611397550	8930	8930	8930	8930	0
188	20250515	155000	611397550	8930	8930	8930	8930	0
189	20250515	154900	611397550	8930	8930	8930	8930	0
190	20250515	154800	611397550	8930	8930	8930	8930	0
191	20250515	154700	611397550	8930	8930	8930	8930	0
192	20250515	154600	611397550	8930	8930	8930	8930	0
193	20250515	154500	611397550	8930	8930	8930	8930	0
194	20250515	154400	611397550	8930	8930	8930	8930	0
195	20250515	154300	611397550	8930	8930	8930	8930	0
196	20250515	154200	611397550	8930	8930	8930	8930	0
197	20250515	154100	611397550	8930	8930	8930	8930	0
198	20250515	154000	611397550	8930	8930	8930	8930	0
199	20250515	153900	611397550	8930	8930	8930	8930	0
200	20250515	153800	611397550	8930	8930	8930	8930	0
201	20250515	153700	611397550	8930	8930	8930	8930	0
202	20250515	153600	611397550	8930	8930	8930	8930	0
203	20250515	153500	611397550	8930	8930	8930	8930	0
204	20250515	153400	611397550	8930	8930	8930	8930	0
205	20250515	153300	611397550	8930	8930	8930	8930	0
206	20250515	153200	611397550	8930	8930	8930	8930	0
207	20250515	153100	611397550	8930	8930	8930	8930	0
208	20250515	153000	611397550	8930	8930	8930	8930	175
209	20250515	152900	609834800	8940	8940	8940	8940	0
210	20250515	152800	609834800	8940	8940	8940	8940	0
211	20250515	152700	609834800	8940	8940	8940	8940	0
212	20250515	152600	609834800	8940	8940	8940	8940	0
213	20250515	152500	609834800	8940	8940	8940	8940	0
214	20250515	152400	609834800	8940	8940	8940	8940	0
215	20250515	152300	609834800	8940	8940	8940	8940	0
216	20250515	152200	609834800	8940	8940	8940	8940	0
217	20250515	152100	609834800	8940	8940	8940	8940	0
218	20250515	152000	609834800	8940	8940	8940	8940	0
219	20250515	151900	609834800	8940	8940	8940	8940	31
220	20250515	151800	609557660	8940	8940	8940	8940	48
221	20250515	151700	609128540	8940	8940	8940	8940	32
222	20250515	151600	608842460	8930	8940	8940	8930	73
223	20250515	151500	608190410	8940	8940	8940	8940	5
224	20250515	151400	608145710	8940	8940	8940	8940	16
225	20250515	151300	608002670	8940	8940	8940	8940	0
226	20250515	151200	608002670	8940	8940	8940	8940	16
227	20250515	151100	607859630	8940	8940	8940	8940	0
228	20250515	151000	607859630	8940	8940	8940	8940	16
229	20250515	150900	607716590	8940	8940	8940	8940	0
230	20250515	150800	607716590	8940	8940	8940	8940	16
231	20250515	150700	607573550	8940	8940	8940	8940	16
232	20250515	150600	607430510	8940	8940	8940	8940	0
233	20250515	150500	607430510	8940	8940	8940	8940	0
234	20250515	150400	607430510	8940	8940	8940	8940	16
235	20250515	150300	607287470	8940	8940	8940	8940	0
236	20250515	150200	607287470	8940	8940	8940	8940	16
237	20250515	150100	607144430	8940	8940	8940	8940	0
238	20250515	150000	607144430	8940	8940	8940	8940	0
239	20250515	145900	607144430	8940	8940	8940	8940	16
240	20250515	145800	607001390	8940	8940	8940	8940	0
241	20250515	145700	607001390	8940	8940	8940	8940	16
242	20250515	145600	606858350	8940	8940	8940	8940	0
243	20250515	145500	606858350	8940	8940	8940	8940	0
244	20250515	145400	606858350	8940	8940	8940	8940	16
245	20250515	145300	606715310	8940	8940	8940	8940	0
246	20250515	145200	606715310	8940	8940	8940	8940	0
247	20250515	145100	606715310	8940	8940	8940	8930	1325
248	20250515	145000	594882680	8940	8940	8940	8940	0
249	20250515	144900	594882680	8940	8940	8940	8940	0
250	20250515	144800	594882680	8940	8940	8940	8940	0
251	20250515	144700	594882680	8940	8940	8940	8940	0
252	20250515	144600	594882680	8940	8940	8940	8940	0
253	20250515	144500	594882680	8940	8940	8940	8940	0
254	20250515	144400	594882680	8940	8940	8940	8940	0
255	20250515	144300	594882680	8940	8940	8940	8940	0
256	20250515	144200	594882680	8940	8940	8940	8940	16
257	20250515	144100	594739640	8940	8940	8940	8940	0
258	20250515	144000	594739640	8940	8940	8940	8940	16
259	20250515	143900	594596600	8940	8940	8940	8940	0
260	20250515	143800	594596600	8940	8940	8940	8940	0
261	20250515	143700	594596600	8940	8940	8940	8940	16
262	20250515	143600	594453560	8940	8940	8940	8940	0
263	20250515	143500	594453560	8940	8940	8940	8940	16
264	20250515	143400	594310520	8940	8940	8940	8940	0
265	20250515	143300	594310520	8940	8940	8940	8940	0
266	20250515	143200	594310520	8940	8940	8940	8940	16
267	20250515	143100	594167480	8940	8940	8940	8940	0
268	20250515	143000	594167480	8940	8940	8940	8940	10
269	20250515	142900	594078080	8940	8940	8940	8940	16
270	20250515	142800	593935040	8940	8940	8940	8940	0
271	20250515	142700	593935040	8940	8940	8940	8940	51
272	20250515	142600	593479100	8940	8940	8940	8940	0
273	20250515	142500	593479100	8940	8940	8940	8940	0
274	20250515	142400	593479100	8940	8940	8940	8940	16
275	20250515	142300	593336060	8940	8940	8940	8940	0
276	20250515	142200	593336060	8940	8940	8940	8940	0
277	20250515	142100	593336060	8940	8940	8940	8940	0
278	20250515	142000	593336060	8940	8940	8940	8940	0
279	20250515	141900	593336060	8940	8940	8940	8940	0
280	20250515	141800	593336060	8940	8940	8940	8940	16
281	20250515	141700	593193020	8940	8940	8940	8940	0
282	20250515	141600	593193020	8940	8940	8940	8940	0
283	20250515	141500	593193020	8940	8940	8940	8940	16
284	20250515	141400	593049980	8940	8940	8940	8940	0
285	20250515	141300	593049980	8940	8940	8940	8940	0
286	20250515	141200	593049980	8940	8940	8940	8940	16
287	20250515	141100	592906940	8940	8940	8940	8940	0
288	20250515	141000	592906940	8940	8940	8940	8940	0
289	20250515	140900	592906940	8940	8940	8940	8940	33
290	20250515	140800	592611920	8940	8940	8940	8940	0
291	20250515	140700	592611920	8940	8940	8940	8940	0
292	20250515	140600	592611920	8940	8940	8940	8940	16
293	20250515	140500	592468880	8940	8940	8940	8940	0
294	20250515	140400	592468880	8940	8940	8940	8940	0
295	20250515	140300	592468880	8940	8940	8940	8940	16
296	20250515	140200	592325840	8940	8940	8940	8940	0
297	20250515	140100	592325840	8940	8940	8940	8940	0
298	20250515	140000	592325840	8940	8940	8940	8940	25
299	20250515	135900	592102340	8940	8940	8940	8940	0
300	20250515	135800	592102340	8940	8940	8940	8940	0
301	20250515	135700	592102340	8940	8940	8940	8940	16
302	20250515	135600	591959300	8940	8940	8940	8940	0
303	20250515	135500	591959300	8940	8940	8940	8940	0
304	20250515	135400	591959300	8940	8940	8940	8940	16
305	20250515	135300	591816260	8930	8930	8930	8930	0
306	20250515	135200	591816260	8930	8930	8930	8930	0
307	20250515	135100	591816260	8930	8930	8930	8930	0
308	20250515	135000	591816260	8930	8940	8940	8930	40
309	20250515	134900	591458900	8940	8940	8940	8940	0
310	20250515	134800	591458900	8940	8940	8940	8940	0
311	20250515	134700	591458900	8940	8940	8940	8940	23
312	20250515	134600	591253280	8940	8940	8940	8940	0
313	20250515	134500	591253280	8940	8940	8940	8940	0
314	20250515	134400	591253280	8940	8940	8940	8940	16
315	20250515	134300	591110240	8940	8940	8940	8940	0
316	20250515	134200	591110240	8940	8940	8940	8940	0
317	20250515	134100	591110240	8940	8940	8940	8940	16
318	20250515	134000	590967200	8940	8940	8940	8940	0
319	20250515	133900	590967200	8940	8940	8940	8940	0
320	20250515	133800	590967200	8940	8940	8940	8940	0
321	20250515	133700	590967200	8940	8940	8940	8940	16
322	20250515	133600	590824160	8940	8940	8940	8940	0
323	20250515	133500	590824160	8940	8940	8940	8940	0
324	20250515	133400	590824160	8940	8940	8940	8940	0
325	20250515	133300	590824160	8940	8940	8940	8940	16
326	20250515	133200	590681120	8940	8940	8940	8940	0
327	20250515	133100	590681120	8940	8940	8940	8940	0
328	20250515	133000	590681120	8940	8940	8940	8940	16
329	20250515	132900	590538080	8940	8940	8940	8940	0
330	20250515	132800	590538080	8940	8940	8940	8940	0
331	20250515	132700	590538080	8940	8940	8940	8940	33
332	20250515	132600	590243060	8940	8940	8940	8940	0
333	20250515	132500	590243060	8940	8940	8940	8940	16
334	20250515	132400	590100020	8940	8940	8940	8940	0
335	20250515	132300	590100020	8940	8940	8940	8940	0
336	20250515	132200	590100020	8940	8940	8940	8940	16
337	20250515	132100	589956980	8940	8940	8940	8940	0
338	20250515	132000	589956980	8940	8940	8940	8940	0
339	20250515	131900	589956980	8940	8940	8940	8940	0
340	20250515	131800	589956980	8940	8940	8940	8940	0
341	20250515	131700	589956980	8940	8940	8940	8940	16
342	20250515	131600	589813940	8940	8940	8940	8940	0
343	20250515	131500	589813940	8940	8940	8940	8940	0
344	20250515	131400	589813940	8940	8940	8940	8940	16
345	20250515	131300	589670900	8940	8940	8940	8940	0
346	20250515	131200	589670900	8940	8940	8940	8940	0
347	20250515	131100	589670900	8940	8940	8940	8940	21
348	20250515	131000	589483160	8940	8940	8940	8940	0
349	20250515	130900	589483160	8940	8940	8940	8940	16
350	20250515	130800	589340120	8940	8940	8940	8940	0
351	20250515	130700	589340120	8940	8940	8940	8940	0
352	20250515	130600	589340120	8940	8940	8940	8940	0
353	20250515	130500	589340120	8940	8940	8940	8940	16
354	20250515	130400	589197080	8940	8940	8940	8940	0
355	20250515	130300	589197080	8940	8940	8940	8940	0
356	20250515	130200	589197080	8940	8940	8940	8940	16
357	20250515	130100	589054040	8940	8940	8940	8940	2
358	20250515	130000	589036160	8930	8930	8930	8930	0
359	20250515	125900	589036160	8930	8930	8930	8930	0
360	20250515	125800	589036160	8930	8930	8930	8930	0
361	20250515	125700	589036160	8930	8930	8930	8930	0
362	20250515	125600	589036160	8930	8930	8930	8930	0
363	20250515	125500	589036160	8930	8930	8940	8930	266
364	20250515	125400	586660600	8940	8940	8940	8940	0
365	20250515	125300	586660600	8940	8940	8940	8940	0
366	20250515	125200	586660600	8940	8940	8940	8940	16
367	20250515	125100	586517560	8940	8940	8940	8940	0
368	20250515	125000	586517560	8940	8940	8940	8940	0
369	20250515	124900	586517560	8940	8940	8940	8940	0
370	20250515	124800	586517560	8940	8940	8940	8940	0
371	20250515	124700	586517560	8940	8940	8940	8940	0
372	20250515	124600	586517560	8940	8940	8940	8940	16
373	20250515	124500	586374520	8940	8940	8940	8940	0
374	20250515	124400	586374520	8940	8940	8940	8940	0
375	20250515	124300	586374520	8940	8940	8940	8940	16
376	20250515	124200	586231480	8940	8940	8940	8940	0
377	20250515	124100	586231480	8940	8940	8940	8940	0
378	20250515	124000	586231480	8940	8940	8940	8940	0
379	20250515	123900	586231480	8940	8940	8940	8940	123
380	20250515	123800	585131860	8940	8940	8940	8940	0
381	20250515	123700	585131860	8940	8940	8940	8940	0
382	20250515	123600	585131860	8940	8940	8940	8940	0
383	20250515	123500	585131860	8940	8940	8940	8940	0
384	20250515	123400	585131860	8940	8940	8940	8940	0
385	20250515	123300	585131860	8940	8940	8940	8940	0
386	20250515	123200	585131860	8940	8930	8940	8930	1422
387	20250515	123100	572433170	8940	8940	8940	8940	0
388	20250515	123000	572433170	8940	8940	8940	8940	16
389	20250515	122900	572290130	8940	8940	8940	8940	0
390	20250515	122800	572290130	8940	8940	8940	8940	0
391	20250515	122700	572290130	8940	8940	8940	8940	0
392	20250515	122600	572290130	8940	8940	8940	8940	16
393	20250515	122500	572147090	8940	8940	8940	8940	0
394	20250515	122400	572147090	8940	8940	8940	8940	0
395	20250515	122300	572147090	8940	8940	8940	8940	0
396	20250515	122200	572147090	8940	8940	8940	8940	24
397	20250515	122100	571932530	8940	8940	8940	8940	0
398	20250515	122000	571932530	8940	8940	8940	8940	0
399	20250515	121900	571932530	8940	8940	8940	8940	0
400	20250515	121800	571932530	8940	8940	8940	8940	0
401	20250515	121700	571932530	8940	8940	8940	8940	16
402	20250515	121600	571789490	8940	8940	8940	8940	0
403	20250515	121500	571789490	8940	8940	8940	8940	0
404	20250515	121400	571789490	8940	8940	8940	8940	0
405	20250515	121300	571789490	8940	8940	8940	8940	0
406	20250515	121200	571789490	8940	8940	8940	8930	8903
407	20250515	121100	492284540	8940	8940	8940	8940	0
408	20250515	121000	492284540	8940	8940	8940	8940	0
409	20250515	120900	492284540	8940	8940	8940	8940	16
410	20250515	120800	492141500	8940	8940	8940	8940	0
411	20250515	120700	492141500	8940	8940	8940	8940	0
412	20250515	120600	492141500	8940	8940	8940	8940	16
413	20250515	120500	491998460	8940	8940	8940	8940	0
414	20250515	120400	491998460	8940	8940	8940	8940	0
415	20250515	120300	491998460	8940	8940	8940	8940	0
416	20250515	120200	491998460	8940	8940	8940	8940	16
417	20250515	120100	491855420	8940	8940	8940	8940	0
418	20250515	120000	491855420	8940	8940	8940	8940	0
419	20250515	115900	491855420	8940	8940	8940	8940	0
420	20250515	115800	491855420	8940	8940	8940	8940	0
421	20250515	115700	491855420	8940	8940	8940	8940	0
422	20250515	115600	491855420	8940	8940	8940	8940	16
423	20250515	115500	491712380	8940	8940	8940	8940	0
424	20250515	115400	491712380	8940	8940	8940	8940	0
425	20250515	115300	491712380	8940	8940	8940	8940	16
426	20250515	115200	491569340	8940	8940	8940	8940	0
427	20250515	115100	491569340	8940	8940	8940	8940	0
428	20250515	115000	491569340	8940	8940	8940	8940	0
429	20250515	114900	491569340	8940	8940	8940	8940	16
430	20250515	114800	491426300	8940	8940	8940	8940	0
431	20250515	114700	491426300	8940	8940	8940	8940	16
432	20250515	114600	491283260	8940	8940	8940	8940	0
433	20250515	114500	491283260	8940	8940	8940	8940	0
434	20250515	114400	491283260	8940	8940	8940	8940	16
435	20250515	114300	491140220	8940	8940	8940	8940	0
436	20250515	114200	491140220	8940	8940	8940	8940	0
437	20250515	114100	491140220	8940	8940	8940	8940	0
438	20250515	114000	491140220	8940	8940	8940	8940	16
439	20250515	113900	490997180	8940	8940	8940	8940	0
440	20250515	113800	490997180	8940	8940	8940	8940	0
441	20250515	113700	490997180	8940	8940	8940	8940	18
442	20250515	113600	490836260	8940	8940	8940	8940	0
443	20250515	113500	490836260	8940	8940	8940	8940	0
444	20250515	113400	490836260	8940	8940	8940	8940	16
445	20250515	113300	490693220	8940	8940	8940	8940	0
446	20250515	113200	490693220	8940	8940	8940	8940	0
447	20250515	113100	490693220	8940	8940	8940	8940	16
448	20250515	113000	490550180	8940	8940	8940	8940	0
449	20250515	112900	490550180	8940	8940	8940	8940	0
450	20250515	112800	490550180	8940	8940	8940	8940	1
451	20250515	112700	490541240	8940	8940	8940	8940	16
452	20250515	112600	490398200	8940	8940	8940	8940	0
453	20250515	112500	490398200	8940	8940	8940	8940	0
454	20250515	112400	490398200	8940	8940	8940	8940	16
455	20250515	112300	490255160	8930	8930	8930	8930	0
456	20250515	112200	490255160	8930	8930	8930	8930	25
457	20250515	112100	490031910	8940	8940	8940	8940	16
458	20250515	112000	489888870	8940	8940	8940	8940	0
459	20250515	111900	489888870	8940	8940	8940	8940	0
460	20250515	111800	489888870	8940	8930	8940	8930	19
461	20250515	111700	489719040	8940	8940	8940	8940	0
462	20250515	111600	489719040	8940	8940	8940	8940	1
463	20250515	111500	489710100	8940	8940	8940	8940	16
464	20250515	111400	489567060	8940	8940	8940	8940	0
465	20250515	111300	489567060	8940	8940	8940	8940	0
466	20250515	111200	489567060	8940	8940	8940	8940	16
467	20250515	111100	489424020	8940	8940	8940	8940	0
468	20250515	111000	489424020	8940	8940	8940	8940	0
469	20250515	110900	489424020	8940	8940	8940	8940	16
470	20250515	110800	489280980	8940	8940	8940	8940	0
471	20250515	110700	489280980	8940	8940	8940	8940	0
472	20250515	110600	489280980	8940	8940	8940	8940	16
473	20250515	110500	489137940	8940	8940	8940	8940	0
474	20250515	110400	489137940	8940	8940	8940	8940	0
475	20250515	110300	489137940	8940	8940	8940	8940	16
476	20250515	110200	488994900	8930	8930	8930	8930	0
477	20250515	110100	488994900	8930	8930	8930	8930	0
478	20250515	110000	488994900	8930	8930	8930	8930	0
479	20250515	105900	488994900	8930	8930	8930	8930	0
480	20250515	105800	488994900	8930	8930	8930	8930	537
481	20250515	105700	484199490	8930	8930	8930	8930	0
482	20250515	105600	484199490	8930	8930	8930	8930	0
483	20250515	105500	484199490	8930	8930	8930	8930	0
484	20250515	105400	484199490	8930	8930	8930	8930	0
485	20250515	105300	484199490	8930	8930	8930	8930	0
486	20250515	105200	484199490	8930	8930	8930	8930	767
487	20250515	105100	477350180	8940	8940	8940	8940	0
488	20250515	105000	477350180	8940	8940	8940	8940	0
489	20250515	104900	477350180	8940	8940	8940	8940	1
490	20250515	104800	477341240	8940	8940	8940	8940	0
491	20250515	104700	477341240	8940	8940	8940	8940	0
492	20250515	104600	477341240	8940	8940	8940	8940	0
493	20250515	104500	477341240	8940	8940	8940	8940	0
494	20250515	104400	477341240	8940	8940	8940	8940	0
495	20250515	104300	477341240	8940	8940	8940	8940	0
496	20250515	104200	477341240	8940	8940	8940	8940	0
497	20250515	104100	477341240	8940	8940	8940	8940	109
498	20250515	104000	476366780	8940	8940	8940	8940	0
499	20250515	103900	476366780	8940	8940	8940	8940	0
500	20250515	103800	476366780	8940	8940	8940	8940	20
501	20250515	103700	476187980	8930	8930	8930	8930	0
502	20250515	103600	476187980	8930	8930	8930	8930	0
503	20250515	103500	476187980	8930	8930	8930	8930	0
504	20250515	103400	476187980	8930	8930	8930	8930	0
505	20250515	103300	476187980	8930	8930	8930	8930	0
506	20250515	103200	476187980	8930	8930	8930	8930	0
507	20250515	103100	476187980	8930	8930	8930	8930	0
508	20250515	103000	476187980	8930	8930	8930	8930	0
509	20250515	102900	476187980	8930	8930	8930	8930	1
510	20250515	102800	476179050	8950	8950	8950	8950	0
511	20250515	102700	476179050	8950	8950	8950	8950	0
512	20250515	102600	476179050	8950	8950	8950	8950	0
513	20250515	102500	476179050	8950	8950	8950	8950	0
514	20250515	102400	476179050	8950	8950	8950	8950	93
515	20250515	102300	475346700	8950	8950	8950	8950	0
516	20250515	102200	475346700	8950	8950	8950	8950	0
517	20250515	102100	475346700	8950	8950	8950	8950	0
518	20250515	102000	475346700	8950	8950	8950	8950	0
519	20250515	101900	475346700	8950	8950	8950	8950	0
520	20250515	101800	475346700	8950	8950	8950	8950	0
521	20250515	101700	475346700	8950	8950	8950	8950	137
522	20250515	101600	474120550	8950	8950	8950	8950	0
523	20250515	101500	474120550	8950	8950	8950	8950	0
524	20250515	101400	474120550	8950	8950	8950	8930	398
525	20250515	101300	470558630	8950	8950	8950	8950	224
526	20250515	101200	468553830	8950	8930	8950	8930	299
527	20250515	101100	465877800	8950	8950	8950	8950	1728
528	20250515	101000	450412200	8950	8950	8950	8950	2283
529	20250515	100900	429979350	8950	8940	8950	8940	4148
530	20250515	100800	392878630	8930	8930	8930	8930	0
531	20250515	100700	392878630	8930	8930	8930	8930	0
532	20250515	100600	392878630	8930	8930	8930	8930	0
533	20250515	100500	392878630	8930	8930	8930	8930	0
534	20250515	100400	392878630	8930	8930	8930	8930	0
535	20250515	100300	392878630	8930	8930	8930	8930	0
536	20250515	100200	392878630	8930	8930	8930	8930	0
537	20250515	100100	392878630	8930	8930	8930	8930	69
538	20250515	100000	392262460	8930	8930	8930	8930	0
539	20250515	095900	392262460	8930	8930	8930	8930	0
540	20250515	095800	392262460	8930	8930	8930	8930	600
541	20250515	095700	386904460	8940	8940	8940	8940	0
542	20250515	095600	386904460	8940	8940	8940	8940	0
543	20250515	095500	386904460	8940	8940	8940	8940	0
544	20250515	095400	386904460	8940	8940	8940	8940	0
545	20250515	095300	386904460	8940	8940	8940	8940	0
546	20250515	095200	386904460	8940	8940	8940	8940	0
547	20250515	095100	386904460	8940	8940	8940	8940	0
548	20250515	095000	386904460	8940	8940	8940	8940	0
549	20250515	094900	386904460	8940	8940	8940	8940	0
550	20250515	094800	386904460	8940	8940	8940	8940	0
551	20250515	094700	386904460	8940	8940	8940	8940	0
552	20250515	094600	386904460	8940	8940	8940	8940	0
553	20250515	094500	386904460	8940	8940	8940	8940	0
554	20250515	094400	386904460	8940	8940	8940	8940	0
555	20250515	094300	386904460	8940	8940	8940	8940	1
556	20250515	094200	386895520	8940	8940	8940	8940	0
557	20250515	094100	386895520	8940	8940	8940	8940	0
558	20250515	094000	386895520	8940	8940	8940	8940	1
559	20250515	093900	386886580	8930	8930	8930	8930	0
560	20250515	093800	386886580	8930	8930	8930	8930	0
561	20250515	093700	386886580	8930	8930	8930	8930	0
562	20250515	093600	386886580	8930	8930	8930	8930	0
563	20250515	093500	386886580	8930	8930	8930	8930	0
564	20250515	093400	386886580	8930	8930	8930	8930	0
565	20250515	093300	386886580	8930	8930	8930	8930	0
566	20250515	093200	386886580	8930	8930	8930	8930	0
567	20250515	093100	386886580	8930	8930	8930	8930	0
568	20250515	093000	386886580	8930	8930	8930	8930	0
569	20250515	092900	386886580	8930	8930	8930	8930	0
570	20250515	092800	386886580	8930	8930	8930	8930	0
571	20250515	092700	386886580	8930	8930	8930	8930	0
572	20250515	092600	386886580	8930	8930	8930	8930	0
573	20250515	092500	386886580	8930	8930	8930	8930	0
574	20250515	092400	386886580	8930	8930	8930	8930	0
575	20250515	092300	386886580	8930	8930	8930	8930	0
576	20250515	092200	386886580	8930	8930	8930	8930	0
577	20250515	092100	386886580	8930	8930	8930	8930	0
578	20250515	092000	386886580	8930	8930	8930	8930	1
579	20250515	091900	386877650	8940	8940	8940	8940	0
580	20250515	091800	386877650	8940	8940	8940	8940	0
581	20250515	091700	386877650	8940	8940	8940	8940	39
582	20250515	091600	386528990	8940	8940	8940	8940	0
583	20250515	091500	386528990	8940	8940	8940	8940	91
584	20250515	091400	385715450	8930	8930	8930	8930	0
585	20250515	091300	385715450	8930	8930	8930	8930	0
586	20250515	091200	385715450	8930	8930	8930	8930	1687
587	20250515	091100	370650540	8940	8940	8940	8940	91
588	20250515	091000	369837000	8930	8930	8930	8930	1
589	20250515	090900	369828070	8940	8940	8940	8940	0
590	20250515	090800	369828070	8940	8940	8940	8940	0
591	20250515	090700	369828070	8940	8940	8940	8940	57
592	20250515	090600	369318490	8930	8930	8930	8930	0
593	20250515	090500	369318490	8930	8930	8930	8930	0
594	20250515	090400	369318490	8930	8930	8930	8930	10
595	20250515	090300	369229190	8930	8930	8930	8930	0
596	20250515	090200	369229190	8930	8930	8930	8930	0
597	20250515	090100	369229190	8930	8940	8940	8930	48
598	20250515	090000	368800090	8940	8930	8940	8930	41299