KissMeData/052330/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	191600	249864470	9800	9800	9800	9800	352
3	20250515	191500	249864470	9800	9800	9800	9800	0
4	20250515	191400	249864470	9800	9800	9800	9800	0
5	20250515	191300	249864470	9800	9800	9800	9800	0
6	20250515	191200	249864470	9800	9800	9800	9800	0
7	20250515	191100	249864470	9800	9800	9800	9800	0
8	20250515	191000	249864470	9800	9800	9800	9800	0
9	20250515	190900	249864470	9800	9800	9800	9800	0
10	20250515	190800	249864470	9800	9800	9800	9800	0
11	20250515	190700	249864470	9800	9800	9800	9800	0
12	20250515	190600	249864470	9800	9800	9800	9800	0
13	20250515	190500	249864470	9800	9800	9800	9800	0
14	20250515	190400	249864470	9800	9800	9800	9800	0
15	20250515	190300	249864470	9800	9800	9800	9800	0
16	20250515	190200	249864470	9800	9800	9800	9800	0
17	20250515	190100	249864470	9800	9800	9800	9800	0
18	20250515	190000	249864470	9800	9800	9800	9800	0
19	20250515	185900	249864470	9800	9800	9800	9800	0
20	20250515	185800	249864470	9800	9800	9800	9800	0
21	20250515	185700	249864470	9800	9800	9800	9800	0
22	20250515	185600	249864470	9800	9800	9800	9800	0
23	20250515	185500	249864470	9800	9800	9800	9800	0
24	20250515	185400	249864470	9800	9800	9800	9800	0
25	20250515	185300	249864470	9800	9800	9800	9800	0
26	20250515	185200	249864470	9800	9800	9800	9800	0
27	20250515	185100	249864470	9800	9800	9800	9800	0
28	20250515	185000	249864470	9800	9800	9800	9800	0
29	20250515	184900	249864470	9800	9800	9800	9800	0
30	20250515	184800	249864470	9800	9800	9800	9800	0
31	20250515	184700	249864470	9800	9800	9800	9800	0
32	20250515	184600	249864470	9800	9800	9800	9800	352
33	20250515	184500	249864470	9800	9800	9800	9800	0
34	20250515	184400	249864470	9800	9800	9800	9800	0
35	20250515	184300	249864470	9800	9800	9800	9800	0
36	20250515	184200	249864470	9800	9800	9800	9800	0
37	20250515	184100	249864470	9800	9800	9800	9800	0
38	20250515	184000	249864470	9800	9800	9800	9800	0
39	20250515	183900	249864470	9800	9800	9800	9800	0
40	20250515	183800	249864470	9800	9800	9800	9800	0
41	20250515	183700	249864470	9800	9800	9800	9800	0
42	20250515	183600	249864470	9800	9800	9800	9800	0
43	20250515	183500	249864470	9800	9800	9800	9800	0
44	20250515	183400	249864470	9800	9800	9800	9800	0
45	20250515	183300	249864470	9800	9800	9800	9800	0
46	20250515	183200	249864470	9800	9800	9800	9800	0
47	20250515	183100	249864470	9800	9800	9800	9800	0
48	20250515	183000	249864470	9800	9800	9800	9800	0
49	20250515	182900	249864470	9800	9800	9800	9800	0
50	20250515	182800	249864470	9800	9800	9800	9800	0
51	20250515	182700	249864470	9800	9800	9800	9800	0
52	20250515	182600	249864470	9800	9800	9800	9800	0
53	20250515	182500	249864470	9800	9800	9800	9800	0
54	20250515	182400	249864470	9800	9800	9800	9800	0
55	20250515	182300	249864470	9800	9800	9800	9800	0
56	20250515	182200	249864470	9800	9800	9800	9800	0
57	20250515	182100	249864470	9800	9800	9800	9800	0
58	20250515	182000	249864470	9800	9800	9800	9800	0
59	20250515	181900	249864470	9800	9800	9800	9800	0
60	20250515	181800	249864470	9800	9800	9800	9800	0
61	20250515	181700	249864470	9800	9800	9800	9800	0
62	20250515	181600	249864470	9800	9800	9800	9800	352
63	20250515	181500	249864470	9800	9800	9800	9800	0
64	20250515	181400	249864470	9800	9800	9800	9800	0
65	20250515	181300	249864470	9800	9800	9800	9800	0
66	20250515	181200	249864470	9800	9800	9800	9800	0
67	20250515	181100	249864470	9800	9800	9800	9800	0
68	20250515	181000	249864470	9800	9800	9800	9800	0
69	20250515	180900	249864470	9800	9800	9800	9800	0
70	20250515	180800	249864470	9800	9800	9800	9800	0
71	20250515	180700	249864470	9800	9800	9800	9800	0
72	20250515	180600	249864470	9800	9800	9800	9800	0
73	20250515	180500	249864470	9800	9800	9800	9800	0
74	20250515	180400	249864470	9800	9800	9800	9800	0
75	20250515	180300	249864470	9800	9800	9800	9800	0
76	20250515	180200	249864470	9800	9800	9800	9800	0
77	20250515	180100	249864470	9800	9800	9800	9800	0
78	20250515	180000	249864470	9800	9800	9800	9800	0
79	20250515	175900	249864470	9800	9800	9800	9800	0
80	20250515	175800	249864470	9800	9800	9800	9800	0
81	20250515	175700	249864470	9800	9800	9800	9800	0
82	20250515	175600	249864470	9800	9800	9800	9800	0
83	20250515	175500	249864470	9800	9800	9800	9800	0
84	20250515	175400	249864470	9800	9800	9800	9800	0
85	20250515	175300	249864470	9800	9800	9800	9800	0
86	20250515	175200	249864470	9800	9800	9800	9800	0
87	20250515	175100	249864470	9800	9800	9800	9800	0
88	20250515	175000	249864470	9800	9800	9800	9800	0
89	20250515	174900	249864470	9800	9800	9800	9800	0
90	20250515	174800	249864470	9800	9800	9800	9800	0
91	20250515	174700	249864470	9800	9800	9800	9800	0
92	20250515	174600	249864470	9800	9800	9800	9800	352
93	20250515	174500	249864470	9800	9800	9800	9800	0
94	20250515	174400	249864470	9800	9800	9800	9800	0
95	20250515	174300	249864470	9800	9800	9800	9800	0
96	20250515	174200	249864470	9800	9800	9800	9800	0
97	20250515	174100	249864470	9800	9800	9800	9800	0
98	20250515	174000	249864470	9800	9800	9800	9800	0
99	20250515	173900	249864470	9800	9800	9800	9800	0
100	20250515	173800	249864470	9800	9800	9800	9800	0
101	20250515	173700	249864470	9800	9800	9800	9800	0
102	20250515	173600	249864470	9800	9800	9800	9800	0
103	20250515	173500	249864470	9800	9800	9800	9800	0
104	20250515	173400	249864470	9800	9800	9800	9800	0
105	20250515	173300	249864470	9800	9800	9800	9800	0
106	20250515	173200	249864470	9800	9800	9800	9800	0
107	20250515	173100	249864470	9800	9800	9800	9800	0
108	20250515	173000	249864470	9800	9800	9800	9800	0
109	20250515	172900	249864470	9800	9800	9800	9800	0
110	20250515	172800	249864470	9800	9800	9800	9800	0
111	20250515	172700	249864470	9800	9800	9800	9800	0
112	20250515	172600	249864470	9800	9800	9800	9800	0
113	20250515	172500	249864470	9800	9800	9800	9800	0
114	20250515	172400	249864470	9800	9800	9800	9800	0
115	20250515	172300	249864470	9800	9800	9800	9800	0
116	20250515	172200	249864470	9800	9800	9800	9800	0
117	20250515	172100	249864470	9800	9800	9800	9800	0
118	20250515	172000	249864470	9800	9800	9800	9800	0
119	20250515	171900	249864470	9800	9800	9800	9800	0
120	20250515	171800	249864470	9800	9800	9800	9800	0
121	20250515	171700	249864470	9800	9800	9800	9800	0
122	20250515	171600	249864470	9800	9800	9800	9800	352
123	20250515	171500	249864470	9800	9800	9800	9800	0
124	20250515	171400	249864470	9800	9800	9800	9800	0
125	20250515	171300	249864470	9800	9800	9800	9800	0
126	20250515	171200	249864470	9800	9800	9800	9800	0
127	20250515	171100	249864470	9800	9800	9800	9800	0
128	20250515	171000	249864470	9800	9800	9800	9800	0
129	20250515	170900	249864470	9800	9800	9800	9800	0
130	20250515	170800	249864470	9800	9800	9800	9800	0
131	20250515	170700	249864470	9800	9800	9800	9800	0
132	20250515	170600	249864470	9800	9800	9800	9800	0
133	20250515	170500	249864470	9800	9800	9800	9800	0
134	20250515	170400	249864470	9800	9800	9800	9800	0
135	20250515	170300	249864470	9800	9800	9800	9800	0
136	20250515	170200	249864470	9800	9800	9800	9800	0
137	20250515	170100	249864470	9800	9800	9800	9800	0
138	20250515	170000	249864470	9800	9800	9800	9800	0
139	20250515	165900	249864470	9800	9800	9800	9800	0
140	20250515	165800	249864470	9800	9800	9800	9800	0
141	20250515	165700	249864470	9800	9800	9800	9800	0
142	20250515	165600	249864470	9800	9800	9800	9800	0
143	20250515	165500	249864470	9800	9800	9800	9800	0
144	20250515	165400	249864470	9800	9800	9800	9800	0
145	20250515	165300	249864470	9800	9800	9800	9800	0
146	20250515	165200	249864470	9800	9800	9800	9800	0
147	20250515	165100	249864470	9800	9800	9800	9800	0
148	20250515	165000	249864470	9800	9800	9800	9800	0
149	20250515	164900	249864470	9800	9800	9800	9800	0
150	20250515	164800	249864470	9800	9800	9800	9800	0
151	20250515	164700	249864470	9800	9800	9800	9800	0
152	20250515	164600	249864470	9800	9800	9800	9800	352
153	20250515	164500	249864470	9800	9800	9800	9800	0
154	20250515	164400	249864470	9800	9800	9800	9800	0
155	20250515	164300	249864470	9800	9800	9800	9800	0
156	20250515	164200	249864470	9800	9800	9800	9800	0
157	20250515	164100	249864470	9800	9800	9800	9800	0
158	20250515	164000	249864470	9800	9800	9800	9800	0
159	20250515	163900	249864470	9800	9800	9800	9800	0
160	20250515	163800	249864470	9800	9800	9800	9800	0
161	20250515	163700	249864470	9800	9800	9800	9800	0
162	20250515	163600	249864470	9800	9800	9800	9800	0
163	20250515	163500	249864470	9800	9800	9800	9800	0
164	20250515	163400	249864470	9800	9800	9800	9800	0
165	20250515	163300	249864470	9800	9800	9800	9800	0
166	20250515	163200	249864470	9800	9800	9800	9800	0
167	20250515	163100	249864470	9800	9800	9800	9800	0
168	20250515	163000	249864470	9800	9800	9800	9800	0
169	20250515	162900	249864470	9800	9800	9800	9800	0
170	20250515	162800	249864470	9800	9800	9800	9800	0
171	20250515	162700	249864470	9800	9800	9800	9800	0
172	20250515	162600	249864470	9800	9800	9800	9800	0
173	20250515	162500	249864470	9800	9800	9800	9800	0
174	20250515	162400	249864470	9800	9800	9800	9800	0
175	20250515	162300	249864470	9800	9800	9800	9800	0
176	20250515	162200	249864470	9800	9800	9800	9800	0
177	20250515	162100	249864470	9800	9800	9800	9800	0
178	20250515	162000	249864470	9800	9800	9800	9800	0
179	20250515	161900	249864470	9800	9800	9800	9800	0
180	20250515	161800	249864470	9800	9800	9800	9800	0
181	20250515	161700	249864470	9800	9800	9800	9800	0
182	20250515	161600	249864470	9800	9800	9800	9800	352
183	20250515	161500	249864470	9800	9800	9800	9800	0
184	20250515	161400	249864470	9800	9800	9800	9800	0
185	20250515	161300	249864470	9800	9800	9800	9800	0
186	20250515	161200	249864470	9800	9800	9800	9800	0
187	20250515	161100	249864470	9800	9800	9800	9800	0
188	20250515	161000	249864470	9800	9800	9800	9800	0
189	20250515	160900	249864470	9800	9800	9800	9800	0
190	20250515	160800	249864470	9800	9800	9800	9800	0
191	20250515	160700	249864470	9800	9800	9800	9800	0
192	20250515	160600	249864470	9800	9800	9800	9800	0
193	20250515	160500	249864470	9800	9800	9800	9800	0
194	20250515	160400	249864470	9800	9800	9800	9800	0
195	20250515	160300	249864470	9800	9800	9800	9800	0
196	20250515	160200	249864470	9800	9800	9800	9800	0
197	20250515	160100	249864470	9800	9800	9800	9800	0
198	20250515	160000	249864470	9800	9800	9800	9800	0
199	20250515	155900	249864470	9800	9800	9800	9800	0
200	20250515	155800	249864470	9800	9800	9800	9800	0
201	20250515	155700	249864470	9800	9800	9800	9800	0
202	20250515	155600	249864470	9800	9800	9800	9800	0
203	20250515	155500	249864470	9800	9800	9800	9800	0
204	20250515	155400	249864470	9800	9800	9800	9800	0
205	20250515	155300	249864470	9800	9800	9800	9800	0
206	20250515	155200	249864470	9800	9800	9800	9800	0
207	20250515	155100	249864470	9800	9800	9800	9800	0
208	20250515	155000	249864470	9800	9800	9800	9800	0
209	20250515	154900	249864470	9800	9800	9800	9800	0
210	20250515	154800	249864470	9800	9800	9800	9800	0
211	20250515	154700	249864470	9800	9800	9800	9800	0
212	20250515	154600	249864470	9800	9800	9800	9800	352
213	20250515	154500	249864470	9800	9800	9800	9800	0
214	20250515	154400	249864470	9800	9800	9800	9800	0
215	20250515	154300	249864470	9800	9800	9800	9800	0
216	20250515	154200	249864470	9800	9800	9800	9800	0
217	20250515	154100	249864470	9800	9800	9800	9800	0
218	20250515	154000	249864470	9800	9800	9800	9800	0
219	20250515	153900	249864470	9800	9800	9800	9800	0
220	20250515	153800	249864470	9800	9800	9800	9800	0
221	20250515	153700	249864470	9800	9800	9800	9800	0
222	20250515	153600	249864470	9800	9800	9800	9800	0
223	20250515	153500	249864470	9800	9800	9800	9800	0
224	20250515	153400	249864470	9800	9800	9800	9800	0
225	20250515	153300	249864470	9800	9800	9800	9800	0
226	20250515	153200	249864470	9800	9800	9800	9800	0
227	20250515	153100	249864470	9800	9800	9800	9800	0
228	20250515	153000	249864470	9800	9800	9800	9800	352
229	20250515	152900	246414870	9800	9800	9800	9800	0
230	20250515	152800	246414870	9800	9800	9800	9800	0
231	20250515	152700	246414870	9800	9800	9800	9800	0
232	20250515	152600	246414870	9800	9800	9800	9800	0
233	20250515	152500	246414870	9800	9800	9800	9800	0
234	20250515	152400	246414870	9800	9800	9800	9800	0
235	20250515	152300	246414870	9800	9800	9800	9800	0
236	20250515	152200	246414870	9800	9800	9800	9800	0
237	20250515	152100	246414870	9800	9800	9800	9800	0
238	20250515	152000	246414870	9800	9800	9800	9800	0
239	20250515	151900	246414870	9800	9800	9800	9800	3
240	20250515	151800	246385470	9740	9800	9800	9740	22
241	20250515	151700	246171130	9750	9750	9750	9750	48
242	20250515	151600	245703130	9750	9760	9760	9750	15
243	20250515	151500	245556870	9810	9810	9810	9810	0
244	20250515	151400	245556870	9810	9810	9810	9810	42
245	20250515	151300	245144850	9810	9810	9810	9810	0
246	20250515	151200	245144850	9810	9810	9810	9810	0
247	20250515	151100	245144850	9810	9810	9810	9810	0
248	20250515	151000	245144850	9810	9810	9810	9810	0
249	20250515	150900	245144850	9810	9810	9810	9810	0
250	20250515	150800	245144850	9810	9810	9810	9810	5
251	20250515	150700	245095800	9810	9800	9810	9800	1047
252	20250515	150600	234827050	9790	9780	9790	9780	611
253	20250515	150500	228847150	9780	9780	9780	9780	576
254	20250515	150400	223213870	9750	9750	9750	9750	0
255	20250515	150300	223213870	9750	9750	9750	9750	0
256	20250515	150200	223213870	9750	9740	9750	9740	21
257	20250515	150100	223009320	9740	9740	9740	9740	0
258	20250515	150000	223009320	9740	9740	9740	9740	0
259	20250515	145900	223009320	9740	9740	9740	9740	6
260	20250515	145800	222950880	9740	9740	9740	9740	0
261	20250515	145700	222950880	9740	9740	9740	9740	0
262	20250515	145600	222950880	9740	9740	9740	9740	6
263	20250515	145500	222892440	9740	9740	9740	9740	2
264	20250515	145400	222872960	9750	9750	9750	9750	0
265	20250515	145300	222872960	9750	9750	9750	9750	5
266	20250515	145200	222824210	9780	9780	9780	9780	0
267	20250515	145100	222824210	9780	9780	9780	9780	1
268	20250515	145000	222814430	9770	9740	9770	9740	191
269	20250515	144900	220948570	9740	9740	9740	9740	0
270	20250515	144800	220948570	9740	9740	9740	9740	0
271	20250515	144700	220948570	9740	9740	9740	9740	5
272	20250515	144600	220899870	9740	9740	9740	9740	0
273	20250515	144500	220899870	9740	9740	9740	9740	0
274	20250515	144400	220899870	9740	9740	9740	9740	0
275	20250515	144300	220899870	9740	9740	9740	9740	6
276	20250515	144200	220841430	9770	9770	9770	9770	1
277	20250515	144100	220831660	9740	9740	9740	9740	0
278	20250515	144000	220831660	9740	9740	9740	9740	5
279	20250515	143900	220782960	9750	9750	9750	9750	197
280	20250515	143800	218862210	9750	9750	9750	9750	0
281	20250515	143700	218862210	9750	9750	9750	9750	7
282	20250515	143600	218793960	9740	9740	9740	9740	0
283	20250515	143500	218793960	9740	9740	9740	9740	0
284	20250515	143400	218793960	9740	9740	9740	9740	4
285	20250515	143300	218755000	9760	9760	9760	9760	0
286	20250515	143200	218755000	9760	9760	9760	9760	0
287	20250515	143100	218755000	9760	9760	9760	9760	14
288	20250515	143000	218618360	9760	9760	9760	9760	6
289	20250515	142900	218559800	9760	9760	9760	9760	0
290	20250515	142800	218559800	9760	9760	9760	9760	0
291	20250515	142700	218559800	9760	9760	9760	9760	5
292	20250515	142600	218511000	9760	9760	9760	9760	0
293	20250515	142500	218511000	9760	9760	9760	9760	0
294	20250515	142400	218511000	9760	9760	9760	9760	29
295	20250515	142300	218227960	9760	9760	9760	9760	0
296	20250515	142200	218227960	9760	9760	9760	9760	0
297	20250515	142100	218227960	9760	9760	9760	9760	5
298	20250515	142000	218179160	9760	9760	9760	9760	0
299	20250515	141900	218179160	9760	9760	9760	9760	0
300	20250515	141800	218179160	9760	9760	9760	9760	6
301	20250515	141700	218120600	9760	9760	9760	9760	0
302	20250515	141600	218120600	9760	9760	9760	9760	1
303	20250515	141500	218110840	9760	9760	9760	9760	30
304	20250515	141400	217818040	9760	9760	9760	9760	5
305	20250515	141300	217769240	9760	9760	9770	9760	40
306	20250515	141200	217378740	9760	9760	9760	9760	0
307	20250515	141100	217378740	9760	9760	9760	9760	6
308	20250515	141000	217320180	9760	9760	9760	9760	0
309	20250515	140900	217320180	9760	9760	9760	9760	0
310	20250515	140800	217320180	9760	9760	9760	9760	5
311	20250515	140700	217271380	9760	9760	9760	9760	0
312	20250515	140600	217271380	9760	9760	9760	9760	0
313	20250515	140500	217271380	9760	9760	9760	9760	7
314	20250515	140400	217203060	9760	9760	9760	9760	0
315	20250515	140300	217203060	9760	9760	9760	9760	0
316	20250515	140200	217203060	9760	9760	9760	9760	0
317	20250515	140100	217203060	9760	9760	9760	9760	5
318	20250515	140000	217154260	9760	9760	9760	9760	0
319	20250515	135900	217154260	9760	9760	9760	9760	0
320	20250515	135800	217154260	9760	9760	9760	9760	6
321	20250515	135700	217095700	9790	9790	9790	9790	0
322	20250515	135600	217095700	9790	9790	9790	9790	3
323	20250515	135500	217066330	9760	9760	9760	9760	5
324	20250515	135400	217017530	9770	9770	9770	9770	0
325	20250515	135300	217017530	9770	9770	9770	9770	0
326	20250515	135200	217017530	9770	9770	9770	9770	5
327	20250515	135100	216968680	9790	9790	9790	9790	0
328	20250515	135000	216968680	9790	9760	9790	9760	103
329	20250515	134900	215963370	9760	9760	9760	9760	6
330	20250515	134800	215904810	9750	9750	9750	9750	0
331	20250515	134700	215904810	9750	9750	9750	9750	0
332	20250515	134600	215904810	9750	9750	9750	9750	0
333	20250515	134500	215904810	9750	9750	9750	9750	7
334	20250515	134400	215836560	9760	9760	9760	9760	120
335	20250515	134300	214665360	9750	9750	9750	9750	0
336	20250515	134200	214665360	9750	9750	9750	9750	4
337	20250515	134100	214626360	9750	9750	9750	9750	0
338	20250515	134000	214626360	9750	9750	9750	9750	0
339	20250515	133900	214626360	9750	9750	9750	9750	6
340	20250515	133800	214567860	9770	9770	9770	9770	0
341	20250515	133700	214567860	9770	9770	9770	9770	0
342	20250515	133600	214567860	9770	9770	9770	9770	6
343	20250515	133500	214509240	9780	9780	9780	9780	0
344	20250515	133400	214509240	9780	9780	9780	9780	0
345	20250515	133300	214509240	9780	9780	9780	9780	0
346	20250515	133200	214509240	9780	9780	9780	9780	6
347	20250515	133100	214450560	9780	9780	9780	9780	0
348	20250515	133000	214450560	9780	9790	9790	9780	150
349	20250515	132900	212982150	9790	9790	9790	9790	36
350	20250515	132800	212629710	9790	9790	9790	9790	0
351	20250515	132700	212629710	9790	9790	9790	9790	0
352	20250515	132600	212629710	9790	9790	9790	9790	64
353	20250515	132500	212003150	9790	9790	9790	9790	10
354	20250515	132400	211905250	9790	9790	9790	9790	0
355	20250515	132300	211905250	9790	9790	9790	9790	5
356	20250515	132200	211856300	9790	9790	9790	9790	4
357	20250515	132100	211817140	9790	9790	9790	9790	0
358	20250515	132000	211817140	9790	9790	9790	9790	0
359	20250515	131900	211817140	9790	9790	9790	9790	6
360	20250515	131800	211758400	9790	9790	9790	9790	0
361	20250515	131700	211758400	9790	9790	9790	9790	0
362	20250515	131600	211758400	9790	9790	9790	9790	5
363	20250515	131500	211709450	9800	9800	9800	9800	0
364	20250515	131400	211709450	9800	9800	9800	9800	208
365	20250515	131300	209671050	9790	9800	9800	9790	447
366	20250515	131200	205290520	9810	9810	9810	9810	0
367	20250515	131100	205290520	9810	9810	9810	9810	0
368	20250515	131000	205290520	9810	9800	9810	9800	582
369	20250515	130900	199582880	9790	9790	9790	9790	79
370	20250515	130800	198809470	9790	9790	9790	9790	3
371	20250515	130700	198780100	9790	9790	9790	9790	7
372	20250515	130600	198711570	9800	9800	9800	9800	0
373	20250515	130500	198711570	9800	9800	9800	9800	28
374	20250515	130400	198437170	9790	9790	9790	9790	0
375	20250515	130300	198437170	9790	9790	9790	9790	6
376	20250515	130200	198378430	9810	9810	9810	9810	1
377	20250515	130100	198368620	9790	9790	9790	9790	2
378	20250515	130000	198349040	9790	9790	9790	9790	7
379	20250515	125900	198280510	9810	9810	9810	9810	0
380	20250515	125800	198280510	9810	9800	9810	9800	373
381	20250515	125700	194623200	9780	9780	9780	9780	4
382	20250515	125600	194584080	9800	9800	9800	9800	5
383	20250515	125500	194535080	9800	9800	9800	9800	248
384	20250515	125400	192104680	9800	9780	9800	9780	434
385	20250515	125300	187851600	9800	9800	9800	9800	242
386	20250515	125200	185480000	9790	9780	9790	9780	326
387	20250515	125100	182290040	9770	9770	9770	9770	0
388	20250515	125000	182290040	9770	9770	9770	9770	5
389	20250515	124900	182241190	9770	9770	9770	9770	694
390	20250515	124800	175460810	9770	9740	9770	9740	21
391	20250515	124700	175256240	9740	9740	9740	9740	7
392	20250515	124600	175188060	9740	9740	9740	9740	0
393	20250515	124500	175188060	9740	9740	9740	9740	0
394	20250515	124400	175188060	9740	9740	9740	9740	5
395	20250515	124300	175139360	9770	9770	9770	9770	231
396	20250515	124200	172882490	9770	9770	9770	9770	0
397	20250515	124100	172882490	9770	9770	9770	9770	186
398	20250515	124000	171065270	9770	9770	9770	9770	37
399	20250515	123900	170703780	9770	9770	9770	9770	0
400	20250515	123800	170703780	9770	9770	9770	9770	5
401	20250515	123700	170654930	9770	9770	9770	9770	0
402	20250515	123600	170654930	9770	9770	9770	9770	121
403	20250515	123500	169472760	9770	9770	9770	9770	78
404	20250515	123400	168710700	9770	9770	9770	9770	6
405	20250515	123300	168652080	9770	9770	9770	9770	0
406	20250515	123200	168652080	9770	9780	9780	9770	160
407	20250515	123100	167088870	9770	9770	9770	9770	7
408	20250515	123000	167020480	9770	9770	9770	9770	2
409	20250515	122900	167000940	9770	9770	9770	9770	0
410	20250515	122800	167000940	9770	9770	9770	9770	201
411	20250515	122700	165037170	9760	9760	9760	9760	35
412	20250515	122600	164695570	9770	9770	9770	9770	5
413	20250515	122500	164646720	9760	9770	9770	9760	15
414	20250515	122400	164500220	9760	9760	9760	9760	149
415	20250515	122300	163045980	9740	9740	9740	9740	50
416	20250515	122200	162558980	9740	9750	9750	9740	327
417	20250515	122100	159372240	9740	9750	9750	9740	160
418	20250515	122000	157812300	9790	9790	9790	9790	0
419	20250515	121900	157812300	9790	9790	9790	9790	0
420	20250515	121800	157812300	9790	9740	9790	9740	1026
421	20250515	121700	147769630	9750	9750	9750	9750	0
422	20250515	121600	147769630	9750	9750	9750	9750	0
423	20250515	121500	147769630	9750	9790	9790	9750	7
424	20250515	121400	147701340	9770	9790	9790	9770	359
425	20250515	121300	144193110	9780	9750	9780	9750	1329
426	20250515	121200	131212915	9740	9750	9750	9730	783
427	20250515	121100	123584895	9760	9750	9760	9750	157
428	20250515	121000	122052635	9750	9740	9750	9740	297
429	20250515	120900	119158285	9750	9750	9750	9750	176
430	20250515	120800	117442285	9680	9720	9750	9680	768
431	20250515	120700	109963445	9680	9680	9680	9680	0
432	20250515	120600	109963445	9680	9680	9680	9680	0
433	20250515	120500	109963445	9680	9680	9680	9680	5
434	20250515	120400	109915045	9680	9680	9680	9680	0
435	20250515	120300	109915045	9680	9680	9680	9680	0
436	20250515	120200	109915045	9680	9670	9680	9670	504
437	20250515	120100	105041295	9680	9690	9690	9680	1174
438	20250515	120000	93675235	9730	9730	9730	9730	2
439	20250515	115900	93655775	9690	9690	9690	9690	5
440	20250515	115800	93607325	9690	9690	9690	9690	0
441	20250515	115700	93607325	9690	9690	9690	9690	0
442	20250515	115600	93607325	9690	9690	9690	9690	5
443	20250515	115500	93558875	9730	9730	9730	9730	0
444	20250515	115400	93558875	9730	9730	9730	9730	0
445	20250515	115300	93558875	9730	9730	9730	9730	191
446	20250515	115200	91700445	9690	9690	9690	9690	6
447	20250515	115100	91642305	9690	9690	9690	9690	0
448	20250515	115000	91642305	9690	9690	9690	9690	0
449	20250515	114900	91642305	9690	9690	9690	9690	6
450	20250515	114800	91584165	9690	9690	9690	9690	0
451	20250515	114700	91584165	9690	9690	9690	9690	0
452	20250515	114600	91584165	9690	9690	9690	9690	6
453	20250515	114500	91526025	9690	9690	9690	9690	0
454	20250515	114400	91526025	9690	9690	9690	9690	0
455	20250515	114300	91526025	9690	9690	9690	9690	6
456	20250515	114200	91467885	9710	9710	9710	9710	91
457	20250515	114100	90584275	9710	9710	9710	9710	0
458	20250515	114000	90584275	9710	9710	9710	9710	0
459	20250515	113900	90584275	9710	9710	9710	9710	5
460	20250515	113800	90535725	9710	9710	9710	9710	0
461	20250515	113700	90535725	9710	9710	9710	9710	0
462	20250515	113600	90535725	9710	9710	9710	9710	7
463	20250515	113500	90467755	9710	9710	9710	9710	0
464	20250515	113400	90467755	9710	9710	9710	9710	0
465	20250515	113300	90467755	9710	9710	9710	9710	5
466	20250515	113200	90419205	9720	9720	9720	9720	0
467	20250515	113100	90419205	9720	9720	9720	9720	1
468	20250515	113000	90409485	9710	9710	9710	9710	6
469	20250515	112900	90351225	9710	9710	9710	9710	0
470	20250515	112800	90351225	9710	9710	9710	9710	0
471	20250515	112700	90351225	9710	9710	9710	9710	5
472	20250515	112600	90302675	9710	9710	9710	9710	0
473	20250515	112500	90302675	9710	9710	9710	9710	11
474	20250515	112400	90195865	9710	9710	9710	9710	0
475	20250515	112300	90195865	9710	9710	9710	9710	7
476	20250515	112200	90127895	9720	9720	9720	9720	0
477	20250515	112100	90127895	9720	9720	9720	9720	195
478	20250515	112000	88232495	9720	9720	9720	9720	4
479	20250515	111900	88193615	9720	9710	9720	9710	436
480	20250515	111800	83958535	9700	9700	9700	9700	0
481	20250515	111700	83958535	9700	9690	9700	9690	47
482	20250515	111600	83502705	9700	9700	9700	9700	60
483	20250515	111500	82920705	9690	9690	9690	9690	0
484	20250515	111400	82920705	9690	9690	9690	9690	4
485	20250515	111300	82881945	9690	9690	9690	9690	0
486	20250515	111200	82881945	9690	9690	9690	9690	0
487	20250515	111100	82881945	9690	9690	9690	9690	0
488	20250515	111000	82881945	9690	9690	9690	9690	181
489	20250515	110900	81128055	9670	9670	9670	9670	0
490	20250515	110800	81128055	9670	9670	9670	9670	0
491	20250515	110700	81128055	9670	9670	9670	9670	5
492	20250515	110600	81079705	9670	9670	9670	9670	0
493	20250515	110500	81079705	9670	9670	9670	9670	0
494	20250515	110400	81079705	9670	9670	9670	9670	5
495	20250515	110300	81031355	9670	9670	9670	9670	0
496	20250515	110200	81031355	9670	9670	9670	9670	0
497	20250515	110100	81031355	9670	9670	9670	9670	6
498	20250515	110000	80973335	9670	9670	9670	9670	0
499	20250515	105900	80973335	9670	9670	9670	9670	0
500	20250515	105800	80973335	9670	9670	9670	9670	7
501	20250515	105700	80905645	9670	9670	9670	9670	0
502	20250515	105600	80905645	9670	9670	9670	9670	0
503	20250515	105500	80905645	9670	9670	9670	9670	0
504	20250515	105400	80905645	9670	9670	9670	9670	4
505	20250515	105300	80866965	9670	9670	9670	9670	60
506	20250515	105200	80286765	9670	9670	9670	9670	50
507	20250515	105100	79803265	9670	9670	9670	9670	7
508	20250515	105000	79735575	9660	9660	9660	9660	0
509	20250515	104900	79735575	9660	9660	9660	9660	0
510	20250515	104800	79735575	9660	9660	9660	9660	5
511	20250515	104700	79687275	9700	9700	9700	9700	1
512	20250515	104600	79677575	9700	9700	9700	9700	1
513	20250515	104500	79667875	9660	9660	9660	9660	6
514	20250515	104400	79609915	9660	9680	9680	9660	3
515	20250515	104300	79580915	9660	9660	9660	9660	0
516	20250515	104200	79580915	9660	9660	9660	9660	0
517	20250515	104100	79580915	9660	9660	9660	9660	5
518	20250515	104000	79532615	9700	9700	9700	9700	0
519	20250515	103900	79532615	9700	9700	9700	9700	121
520	20250515	103800	78358915	9700	9700	9700	9660	7
521	20250515	103700	78291215	9650	9650	9650	9650	0
522	20250515	103600	78291215	9650	9650	9650	9650	0
523	20250515	103500	78291215	9650	9650	9650	9650	6
524	20250515	103400	78233315	9650	9650	9650	9650	0
525	20250515	103300	78233315	9650	9650	9650	9650	0
526	20250515	103200	78233315	9650	9650	9650	9650	7
527	20250515	103100	78165765	9700	9700	9700	9700	0
528	20250515	103000	78165765	9700	9700	9700	9700	1
529	20250515	102900	78156065	9650	9650	9650	9650	5
530	20250515	102800	78107815	9650	9650	9650	9650	6
531	20250515	102700	78049915	9650	9650	9650	9650	0
532	20250515	102600	78049915	9650	9650	9650	9650	20
533	20250515	102500	77856915	9650	9650	9650	9650	7
534	20250515	102400	77789365	9650	9650	9650	9650	0
535	20250515	102300	77789365	9650	9650	9650	9650	0
536	20250515	102200	77789365	9650	9650	9650	9650	5
537	20250515	102100	77741115	9650	9650	9650	9650	0
538	20250515	102000	77741115	9650	9650	9650	9650	0
539	20250515	101900	77741115	9650	9650	9650	9650	5
540	20250515	101800	77692865	9650	9650	9650	9650	0
541	20250515	101700	77692865	9650	9650	9650	9650	0
542	20250515	101600	77692865	9650	9650	9650	9650	6
543	20250515	101500	77634965	9650	9650	9650	9650	20
544	20250515	101400	77441965	9640	9680	9680	9640	3060
545	20250515	101300	47925685	9690	9690	9690	9690	0
546	20250515	101200	47925685	9690	9680	9690	9680	80
547	20250515	101100	47150535	9690	9690	9690	9690	265
548	20250515	101000	44582685	9690	9690	9690	9690	215
549	20250515	100900	42499335	9680	9710	9710	9680	341
550	20250515	100800	39196255	9690	9690	9690	9690	807
551	20250515	100700	31376425	9710	9710	9710	9710	0
552	20250515	100600	31376425	9710	9710	9710	9710	0
553	20250515	100500	31376425	9710	9710	9710	9710	0
554	20250515	100400	31376425	9710	9710	9710	9710	0
555	20250515	100300	31376425	9710	9710	9710	9710	0
556	20250515	100200	31376425	9710	9710	9710	9710	0
557	20250515	100100	31376425	9710	9710	9710	9710	0
558	20250515	100000	31376425	9710	9710	9710	9710	0
559	20250515	095900	31376425	9710	9710	9710	9710	0
560	20250515	095800	31376425	9710	9710	9710	9710	0
561	20250515	095700	31376425	9710	9710	9710	9710	0
562	20250515	095600	31376425	9710	9710	9710	9710	0
563	20250515	095500	31376425	9710	9710	9710	9710	0
564	20250515	095400	31376425	9710	9710	9710	9710	0
565	20250515	095300	31376425	9710	9710	9710	9710	0
566	20250515	095200	31376425	9710	9710	9710	9710	5
567	20250515	095100	31327875	9690	9690	9690	9690	22
568	20250515	095000	31114695	9710	9710	9710	9710	0
569	20250515	094900	31114695	9710	9710	9710	9710	5
570	20250515	094800	31066145	9710	9710	9710	9710	0
571	20250515	094700	31066145	9710	9710	9710	9710	5
572	20250515	094600	31017595	9710	9710	9710	9710	4
573	20250515	094500	30978755	9690	9690	9690	9690	72
574	20250515	094400	30281075	9690	9690	9690	9690	0
575	20250515	094300	30281075	9690	9690	9690	9690	0
576	20250515	094200	30281075	9690	9690	9690	9690	0
577	20250515	094100	30281075	9690	9690	9690	9690	0
578	20250515	094000	30281075	9690	9690	9690	9690	72
579	20250515	093900	29583395	9700	9700	9700	9700	0
580	20250515	093800	29583395	9700	9700	9700	9700	0
581	20250515	093700	29583395	9700	9700	9700	9700	0
582	20250515	093600	29583395	9700	9705	9705	9700	57
583	20250515	093500	29030470	9700	9700	9700	9700	11
584	20250515	093400	28923770	9690	9690	9690	9690	0
585	20250515	093300	28923770	9690	9690	9690	9690	0
586	20250515	093200	28923770	9690	9690	9690	9690	0
587	20250515	093100	28923770	9690	9690	9690	9690	0
588	20250515	093000	28923770	9690	9690	9690	9690	0
589	20250515	092900	28923770	9690	9690	9690	9690	0
590	20250515	092800	28923770	9690	9690	9690	9690	0
591	20250515	092700	28923770	9690	9690	9690	9690	0
592	20250515	092600	28923770	9690	9690	9690	9690	0
593	20250515	092500	28923770	9690	9690	9690	9690	200
594	20250515	092400	26985770	9690	9690	9690	9690	0
595	20250515	092300	26985770	9690	9690	9690	9690	0
596	20250515	092200	26985770	9690	9690	9690	9690	0
597	20250515	092100	26985770	9690	9690	9690	9690	0
598	20250515	092000	26985770	9690	9690	9690	9690	0
599	20250515	091900	26985770	9690	9690	9690	9690	0
600	20250515	091800	26985770	9690	9700	9700	9690	155
601	20250515	091700	25483470	9710	9720	9720	9710	53
602	20250515	091600	24968420	9720	9720	9720	9720	0
603	20250515	091500	24968420	9720	9720	9720	9720	0
604	20250515	091400	24968420	9720	9720	9720	9720	1
605	20250515	091300	24958700	9720	9720	9720	9720	0
606	20250515	091200	24958700	9720	9720	9720	9720	14
607	20250515	091100	24822620	9760	9760	9760	9760	10
608	20250515	091000	24725020	9760	9730	9760	9720	2132
609	20250515	090900	3947270	9730	9730	9730	9730	0
610	20250515	090800	3947270	9730	9730	9730	9730	0
611	20250515	090700	3947270	9730	9730	9730	9730	0
612	20250515	090600	3947270	9730	9740	9740	9730	56
613	20250515	090500	3402280	9750	9760	9760	9750	34
614	20250515	090400	3070740	9760	9760	9760	9760	6
615	20250515	090300	3012180	9760	9760	9760	9760	0
616	20250515	090200	3012180	9760	9760	9760	9760	0
617	20250515	090100	3012180	9760	9790	9790	9760	287
618	20250515	090000	205870	9780	9820	9820	9780	21