KissMeData/251370/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	203500	116642970	9240	9240	9240	9240	1100
3	20250515	203400	116642970	9240	9240	9240	9240	0
4	20250515	203300	116642970	9240	9240	9240	9240	0
5	20250515	203200	116642970	9240	9240	9240	9240	0
6	20250515	203100	116642970	9240	9240	9240	9240	0
7	20250515	203000	116642970	9240	9240	9240	9240	0
8	20250515	202900	116642970	9240	9240	9240	9240	0
9	20250515	202800	116642970	9240	9240	9240	9240	0
10	20250515	202700	116642970	9240	9240	9240	9240	0
11	20250515	202600	116642970	9240	9240	9240	9240	0
12	20250515	202500	116642970	9240	9240	9240	9240	0
13	20250515	202400	116642970	9240	9240	9240	9240	0
14	20250515	202300	116642970	9240	9240	9240	9240	0
15	20250515	202200	116642970	9240	9240	9240	9240	0
16	20250515	202100	116642970	9240	9240	9240	9240	0
17	20250515	202000	116642970	9240	9240	9240	9240	0
18	20250515	201900	116642970	9240	9240	9240	9240	0
19	20250515	201800	116642970	9240	9240	9240	9240	0
20	20250515	201700	116642970	9240	9240	9240	9240	0
21	20250515	201600	116642970	9240	9240	9240	9240	0
22	20250515	201500	116642970	9240	9240	9240	9240	0
23	20250515	201400	116642970	9240	9240	9240	9240	0
24	20250515	201300	116642970	9240	9240	9240	9240	0
25	20250515	201200	116642970	9240	9240	9240	9240	0
26	20250515	201100	116642970	9240	9240	9240	9240	0
27	20250515	201000	116642970	9240	9240	9240	9240	0
28	20250515	200900	116642970	9240	9240	9240	9240	0
29	20250515	200800	116642970	9240	9240	9240	9240	0
30	20250515	200700	116642970	9240	9240	9240	9240	0
31	20250515	200600	116642970	9240	9240	9240	9240	0
32	20250515	200500	116642970	9240	9240	9240	9240	1100
33	20250515	200400	116642970	9240	9240	9240	9240	0
34	20250515	200300	116642970	9240	9240	9240	9240	0
35	20250515	200200	116642970	9240	9240	9240	9240	0
36	20250515	200100	116642970	9240	9240	9240	9240	0
37	20250515	200000	116642970	9240	9240	9240	9240	0
38	20250515	195900	116642970	9240	9240	9240	9240	0
39	20250515	195800	116642970	9240	9240	9240	9240	0
40	20250515	195700	116642970	9240	9240	9240	9240	0
41	20250515	195600	116642970	9240	9240	9240	9240	0
42	20250515	195500	116642970	9240	9240	9240	9240	0
43	20250515	195400	116642970	9240	9240	9240	9240	0
44	20250515	195300	116642970	9240	9240	9240	9240	0
45	20250515	195200	116642970	9240	9240	9240	9240	0
46	20250515	195100	116642970	9240	9240	9240	9240	0
47	20250515	195000	116642970	9240	9240	9240	9240	0
48	20250515	194900	116642970	9240	9240	9240	9240	0
49	20250515	194800	116642970	9240	9240	9240	9240	0
50	20250515	194700	116642970	9240	9240	9240	9240	0
51	20250515	194600	116642970	9240	9240	9240	9240	0
52	20250515	194500	116642970	9240	9240	9240	9240	0
53	20250515	194400	116642970	9240	9240	9240	9240	0
54	20250515	194300	116642970	9240	9240	9240	9240	0
55	20250515	194200	116642970	9240	9240	9240	9240	0
56	20250515	194100	116642970	9240	9240	9240	9240	0
57	20250515	194000	116642970	9240	9240	9240	9240	0
58	20250515	193900	116642970	9240	9240	9240	9240	0
59	20250515	193800	116642970	9240	9240	9240	9240	0
60	20250515	193700	116642970	9240	9240	9240	9240	0
61	20250515	193600	116642970	9240	9240	9240	9240	0
62	20250515	193500	116642970	9240	9240	9240	9240	1100
63	20250515	193400	116642970	9240	9240	9240	9240	0
64	20250515	193300	116642970	9240	9240	9240	9240	0
65	20250515	193200	116642970	9240	9240	9240	9240	0
66	20250515	193100	116642970	9240	9240	9240	9240	0
67	20250515	193000	116642970	9240	9240	9240	9240	0
68	20250515	192900	116642970	9240	9240	9240	9240	0
69	20250515	192800	116642970	9240	9240	9240	9240	0
70	20250515	192700	116642970	9240	9240	9240	9240	0
71	20250515	192600	116642970	9240	9240	9240	9240	0
72	20250515	192500	116642970	9240	9240	9240	9240	0
73	20250515	192400	116642970	9240	9240	9240	9240	0
74	20250515	192300	116642970	9240	9240	9240	9240	0
75	20250515	192200	116642970	9240	9240	9240	9240	0
76	20250515	192100	116642970	9240	9240	9240	9240	0
77	20250515	192000	116642970	9240	9240	9240	9240	0
78	20250515	191900	116642970	9240	9240	9240	9240	0
79	20250515	191800	116642970	9240	9240	9240	9240	0
80	20250515	191700	116642970	9240	9240	9240	9240	0
81	20250515	191600	116642970	9240	9240	9240	9240	0
82	20250515	191500	116642970	9240	9240	9240	9240	0
83	20250515	191400	116642970	9240	9240	9240	9240	0
84	20250515	191300	116642970	9240	9240	9240	9240	0
85	20250515	191200	116642970	9240	9240	9240	9240	0
86	20250515	191100	116642970	9240	9240	9240	9240	0
87	20250515	191000	116642970	9240	9240	9240	9240	0
88	20250515	190900	116642970	9240	9240	9240	9240	0
89	20250515	190800	116642970	9240	9240	9240	9240	0
90	20250515	190700	116642970	9240	9240	9240	9240	0
91	20250515	190600	116642970	9240	9240	9240	9240	0
92	20250515	190500	116642970	9240	9240	9240	9240	1100
93	20250515	190400	116642970	9240	9240	9240	9240	0
94	20250515	190300	116642970	9240	9240	9240	9240	0
95	20250515	190200	116642970	9240	9240	9240	9240	0
96	20250515	190100	116642970	9240	9240	9240	9240	0
97	20250515	190000	116642970	9240	9240	9240	9240	0
98	20250515	185900	116642970	9240	9240	9240	9240	0
99	20250515	185800	116642970	9240	9240	9240	9240	0
100	20250515	185700	116642970	9240	9240	9240	9240	0
101	20250515	185600	116642970	9240	9240	9240	9240	0
102	20250515	185500	116642970	9240	9240	9240	9240	0
103	20250515	185400	116642970	9240	9240	9240	9240	0
104	20250515	185300	116642970	9240	9240	9240	9240	0
105	20250515	185200	116642970	9240	9240	9240	9240	0
106	20250515	185100	116642970	9240	9240	9240	9240	0
107	20250515	185000	116642970	9240	9240	9240	9240	0
108	20250515	184900	116642970	9240	9240	9240	9240	0
109	20250515	184800	116642970	9240	9240	9240	9240	0
110	20250515	184700	116642970	9240	9240	9240	9240	0
111	20250515	184600	116642970	9240	9240	9240	9240	0
112	20250515	184500	116642970	9240	9240	9240	9240	0
113	20250515	184400	116642970	9240	9240	9240	9240	0
114	20250515	184300	116642970	9240	9240	9240	9240	0
115	20250515	184200	116642970	9240	9240	9240	9240	0
116	20250515	184100	116642970	9240	9240	9240	9240	0
117	20250515	184000	116642970	9240	9240	9240	9240	0
118	20250515	183900	116642970	9240	9240	9240	9240	0
119	20250515	183800	116642970	9240	9240	9240	9240	0
120	20250515	183700	116642970	9240	9240	9240	9240	0
121	20250515	183600	116642970	9240	9240	9240	9240	0
122	20250515	183500	116642970	9240	9240	9240	9240	1100
123	20250515	183400	116642970	9240	9240	9240	9240	0
124	20250515	183300	116642970	9240	9240	9240	9240	0
125	20250515	183200	116642970	9240	9240	9240	9240	0
126	20250515	183100	116642970	9240	9240	9240	9240	0
127	20250515	183000	116642970	9240	9240	9240	9240	0
128	20250515	182900	116642970	9240	9240	9240	9240	0
129	20250515	182800	116642970	9240	9240	9240	9240	0
130	20250515	182700	116642970	9240	9240	9240	9240	0
131	20250515	182600	116642970	9240	9240	9240	9240	0
132	20250515	182500	116642970	9240	9240	9240	9240	0
133	20250515	182400	116642970	9240	9240	9240	9240	0
134	20250515	182300	116642970	9240	9240	9240	9240	0
135	20250515	182200	116642970	9240	9240	9240	9240	0
136	20250515	182100	116642970	9240	9240	9240	9240	0
137	20250515	182000	116642970	9240	9240	9240	9240	0
138	20250515	181900	116642970	9240	9240	9240	9240	0
139	20250515	181800	116642970	9240	9240	9240	9240	0
140	20250515	181700	116642970	9240	9240	9240	9240	0
141	20250515	181600	116642970	9240	9240	9240	9240	0
142	20250515	181500	116642970	9240	9240	9240	9240	0
143	20250515	181400	116642970	9240	9240	9240	9240	0
144	20250515	181300	116642970	9240	9240	9240	9240	0
145	20250515	181200	116642970	9240	9240	9240	9240	0
146	20250515	181100	116642970	9240	9240	9240	9240	0
147	20250515	181000	116642970	9240	9240	9240	9240	0
148	20250515	180900	116642970	9240	9240	9240	9240	0
149	20250515	180800	116642970	9240	9240	9240	9240	0
150	20250515	180700	116642970	9240	9240	9240	9240	0
151	20250515	180600	116642970	9240	9240	9240	9240	0
152	20250515	180500	116642970	9240	9240	9240	9240	1100
153	20250515	180400	116642970	9240	9240	9240	9240	0
154	20250515	180300	116642970	9240	9240	9240	9240	0
155	20250515	180200	116642970	9240	9240	9240	9240	0
156	20250515	180100	116642970	9240	9240	9240	9240	0
157	20250515	180000	116642970	9240	9240	9240	9240	0
158	20250515	175900	116642970	9240	9240	9240	9240	0
159	20250515	175800	116642970	9240	9240	9240	9240	0
160	20250515	175700	116642970	9240	9240	9240	9240	0
161	20250515	175600	116642970	9240	9240	9240	9240	0
162	20250515	175500	116642970	9240	9240	9240	9240	0
163	20250515	175400	116642970	9240	9240	9240	9240	0
164	20250515	175300	116642970	9240	9240	9240	9240	0
165	20250515	175200	116642970	9240	9240	9240	9240	0
166	20250515	175100	116642970	9240	9240	9240	9240	0
167	20250515	175000	116642970	9240	9240	9240	9240	0
168	20250515	174900	116642970	9240	9240	9240	9240	0
169	20250515	174800	116642970	9240	9240	9240	9240	0
170	20250515	174700	116642970	9240	9240	9240	9240	0
171	20250515	174600	116642970	9240	9240	9240	9240	0
172	20250515	174500	116642970	9240	9240	9240	9240	0
173	20250515	174400	116642970	9240	9240	9240	9240	0
174	20250515	174300	116642970	9240	9240	9240	9240	0
175	20250515	174200	116642970	9240	9240	9240	9240	0
176	20250515	174100	116642970	9240	9240	9240	9240	0
177	20250515	174000	116642970	9240	9240	9240	9240	0
178	20250515	173900	116642970	9240	9240	9240	9240	0
179	20250515	173800	116642970	9240	9240	9240	9240	0
180	20250515	173700	116642970	9240	9240	9240	9240	0
181	20250515	173600	116642970	9240	9240	9240	9240	0
182	20250515	173500	116642970	9240	9240	9240	9240	1100
183	20250515	173400	116642970	9240	9240	9240	9240	0
184	20250515	173300	116642970	9240	9240	9240	9240	0
185	20250515	173200	116642970	9240	9240	9240	9240	0
186	20250515	173100	116642970	9240	9240	9240	9240	0
187	20250515	173000	116642970	9240	9240	9240	9240	0
188	20250515	172900	116642970	9240	9240	9240	9240	0
189	20250515	172800	116642970	9240	9240	9240	9240	0
190	20250515	172700	116642970	9240	9240	9240	9240	0
191	20250515	172600	116642970	9240	9240	9240	9240	0
192	20250515	172500	116642970	9240	9240	9240	9240	0
193	20250515	172400	116642970	9240	9240	9240	9240	0
194	20250515	172300	116642970	9240	9240	9240	9240	0
195	20250515	172200	116642970	9240	9240	9240	9240	0
196	20250515	172100	116642970	9240	9240	9240	9240	0
197	20250515	172000	116642970	9240	9240	9240	9240	0
198	20250515	171900	116642970	9240	9240	9240	9240	0
199	20250515	171800	116642970	9240	9240	9240	9240	0
200	20250515	171700	116642970	9240	9240	9240	9240	0
201	20250515	171600	116642970	9240	9240	9240	9240	0
202	20250515	171500	116642970	9240	9240	9240	9240	0
203	20250515	171400	116642970	9240	9240	9240	9240	0
204	20250515	171300	116642970	9240	9240	9240	9240	0
205	20250515	171200	116642970	9240	9240	9240	9240	0
206	20250515	171100	116642970	9240	9240	9240	9240	0
207	20250515	171000	116642970	9240	9240	9240	9240	0
208	20250515	170900	116642970	9240	9240	9240	9240	0
209	20250515	170800	116642970	9240	9240	9240	9240	0
210	20250515	170700	116642970	9240	9240	9240	9240	0
211	20250515	170600	116642970	9240	9240	9240	9240	0
212	20250515	170500	116642970	9240	9240	9240	9240	1100
213	20250515	170400	116642970	9240	9240	9240	9240	0
214	20250515	170300	116642970	9240	9240	9240	9240	0
215	20250515	170200	116642970	9240	9240	9240	9240	0
216	20250515	170100	116642970	9240	9240	9240	9240	0
217	20250515	170000	116642970	9240	9240	9240	9240	0
218	20250515	165900	116642970	9240	9240	9240	9240	0
219	20250515	165800	116642970	9240	9240	9240	9240	0
220	20250515	165700	116642970	9240	9240	9240	9240	0
221	20250515	165600	116642970	9240	9240	9240	9240	0
222	20250515	165500	116642970	9240	9240	9240	9240	0
223	20250515	165400	116642970	9240	9240	9240	9240	0
224	20250515	165300	116642970	9240	9240	9240	9240	0
225	20250515	165200	116642970	9240	9240	9240	9240	0
226	20250515	165100	116642970	9240	9240	9240	9240	0
227	20250515	165000	116642970	9240	9240	9240	9240	0
228	20250515	164900	116642970	9240	9240	9240	9240	0
229	20250515	164800	116642970	9240	9240	9240	9240	0
230	20250515	164700	116642970	9240	9240	9240	9240	0
231	20250515	164600	116642970	9240	9240	9240	9240	0
232	20250515	164500	116642970	9240	9240	9240	9240	0
233	20250515	164400	116642970	9240	9240	9240	9240	0
234	20250515	164300	116642970	9240	9240	9240	9240	0
235	20250515	164200	116642970	9240	9240	9240	9240	0
236	20250515	164100	116642970	9240	9240	9240	9240	0
237	20250515	164000	116642970	9240	9240	9240	9240	0
238	20250515	163900	116642970	9240	9240	9240	9240	0
239	20250515	163800	116642970	9240	9240	9240	9240	0
240	20250515	163700	116642970	9240	9240	9240	9240	0
241	20250515	163600	116642970	9240	9240	9240	9240	0
242	20250515	163500	116642970	9240	9240	9240	9240	1100
243	20250515	163400	116642970	9240	9240	9240	9240	0
244	20250515	163300	116642970	9240	9240	9240	9240	0
245	20250515	163200	116642970	9240	9240	9240	9240	0
246	20250515	163100	116642970	9240	9240	9240	9240	0
247	20250515	163000	116642970	9240	9240	9240	9240	0
248	20250515	162900	116642970	9240	9240	9240	9240	0
249	20250515	162800	116642970	9240	9240	9240	9240	0
250	20250515	162700	116642970	9240	9240	9240	9240	0
251	20250515	162600	116642970	9240	9240	9240	9240	0
252	20250515	162500	116642970	9240	9240	9240	9240	0
253	20250515	162400	116642970	9240	9240	9240	9240	0
254	20250515	162300	116642970	9240	9240	9240	9240	0
255	20250515	162200	116642970	9240	9240	9240	9240	0
256	20250515	162100	116642970	9240	9240	9240	9240	0
257	20250515	162000	116642970	9240	9240	9240	9240	0
258	20250515	161900	116642970	9240	9240	9240	9240	0
259	20250515	161800	116642970	9240	9240	9240	9240	0
260	20250515	161700	116642970	9240	9240	9240	9240	0
261	20250515	161600	116642970	9240	9240	9240	9240	0
262	20250515	161500	116642970	9240	9240	9240	9240	0
263	20250515	161400	116642970	9240	9240	9240	9240	0
264	20250515	161300	116642970	9240	9240	9240	9240	0
265	20250515	161200	116642970	9240	9240	9240	9240	0
266	20250515	161100	116642970	9240	9240	9240	9240	0
267	20250515	161000	116642970	9240	9240	9240	9240	0
268	20250515	160900	116642970	9240	9240	9240	9240	0
269	20250515	160800	116642970	9240	9240	9240	9240	0
270	20250515	160700	116642970	9240	9240	9240	9240	0
271	20250515	160600	116642970	9240	9240	9240	9240	0
272	20250515	160500	116642970	9240	9240	9240	9240	1100
273	20250515	160400	116642970	9240	9240	9240	9240	0
274	20250515	160300	116642970	9240	9240	9240	9240	0
275	20250515	160200	116642970	9240	9240	9240	9240	0
276	20250515	160100	116642970	9240	9240	9240	9240	0
277	20250515	160000	116642970	9240	9240	9240	9240	0
278	20250515	155900	116642970	9240	9240	9240	9240	0
279	20250515	155800	116642970	9240	9240	9240	9240	0
280	20250515	155700	116642970	9240	9240	9240	9240	0
281	20250515	155600	116642970	9240	9240	9240	9240	0
282	20250515	155500	116642970	9240	9240	9240	9240	0
283	20250515	155400	116642970	9240	9240	9240	9240	0
284	20250515	155300	116642970	9240	9240	9240	9240	0
285	20250515	155200	116642970	9240	9240	9240	9240	0
286	20250515	155100	116642970	9240	9240	9240	9240	0
287	20250515	155000	116642970	9240	9240	9240	9240	0
288	20250515	154900	116642970	9240	9240	9240	9240	0
289	20250515	154800	116642970	9240	9240	9240	9240	0
290	20250515	154700	116642970	9240	9240	9240	9240	0
291	20250515	154600	116642970	9240	9240	9240	9240	0
292	20250515	154500	116642970	9240	9240	9240	9240	0
293	20250515	154400	116642970	9240	9240	9240	9240	0
294	20250515	154300	116642970	9240	9240	9240	9240	0
295	20250515	154200	116642970	9240	9240	9240	9240	0
296	20250515	154100	116642970	9240	9240	9240	9240	0
297	20250515	154000	116642970	9240	9240	9240	9240	0
298	20250515	153900	116642970	9240	9240	9240	9240	0
299	20250515	153800	116642970	9240	9240	9240	9240	0
300	20250515	153700	116642970	9240	9240	9240	9240	0
301	20250515	153600	116642970	9240	9240	9240	9240	0
302	20250515	153500	116642970	9240	9240	9240	9240	1100
303	20250515	153400	116642970	9240	9240	9240	9240	0
304	20250515	153300	116642970	9240	9240	9240	9240	0
305	20250515	153200	116642970	9240	9240	9240	9240	0
306	20250515	153100	116642970	9240	9240	9240	9240	0
307	20250515	153000	116642970	9240	9240	9240	9240	1100
308	20250515	152900	106478970	9240	9240	9240	9240	0
309	20250515	152800	106478970	9240	9240	9240	9240	0
310	20250515	152700	106478970	9240	9240	9240	9240	0
311	20250515	152600	106478970	9240	9240	9240	9240	0
312	20250515	152500	106478970	9240	9240	9240	9240	0
313	20250515	152400	106478970	9240	9240	9240	9240	0
314	20250515	152300	106478970	9240	9240	9240	9240	0
315	20250515	152200	106478970	9240	9240	9240	9240	0
316	20250515	152100	106478970	9240	9240	9240	9240	0
317	20250515	152000	106478970	9240	9240	9240	9240	0
318	20250515	151900	106478970	9240	9170	9240	9170	238
319	20250515	151800	104289310	9190	9170	9190	9170	31
320	20250515	151700	104005020	9170	9170	9170	9170	9
321	20250515	151600	103922490	9190	9170	9190	9170	137
322	20250515	151500	102666120	9180	9170	9180	9170	292
323	20250515	151400	99988470	9190	9190	9190	9190	412
324	20250515	151300	96202190	9200	9200	9200	9200	5
325	20250515	151200	96156190	9200	9200	9200	9200	1
326	20250515	151100	96146990	9200	9210	9210	9200	10
327	20250515	151000	96054940	9210	9200	9210	9200	6
328	20250515	150900	95999730	9200	9200	9200	9200	264
329	20250515	150800	93570930	9200	9190	9200	9190	89
330	20250515	150700	92753010	9190	9200	9200	9190	2
331	20250515	150600	92734620	9170	9170	9170	9170	58
332	20250515	150500	92202760	9180	9180	9180	9180	19
333	20250515	150400	92028340	9200	9200	9200	9200	2
334	20250515	150300	92009940	9180	9190	9200	9180	773
335	20250515	150200	84910960	9200	9200	9200	9200	168
336	20250515	150100	83365360	9200	9200	9200	9200	0
337	20250515	150000	83365360	9200	9200	9200	9200	0
338	20250515	145900	83365360	9200	9200	9200	9200	1
339	20250515	145800	83356160	9180	9180	9180	9180	10
340	20250515	145700	83264360	9180	9200	9200	9180	2
341	20250515	145600	83245980	9180	9180	9180	9180	5
342	20250515	145500	83200080	9200	9200	9200	9200	1
343	20250515	145400	83190880	9180	9180	9180	9180	0
344	20250515	145300	83190880	9180	9180	9180	9180	0
345	20250515	145200	83190880	9180	9180	9180	9180	0
346	20250515	145100	83190880	9180	9180	9180	9180	0
347	20250515	145000	83190880	9180	9180	9180	9180	0
348	20250515	144900	83190880	9180	9180	9180	9180	0
349	20250515	144800	83190880	9180	9180	9180	9180	0
350	20250515	144700	83190880	9180	9180	9180	9180	7
351	20250515	144600	83126620	9200	9200	9200	9200	1
352	20250515	144500	83117420	9180	9180	9180	9180	13
353	20250515	144400	82998080	9170	9170	9170	9170	9
354	20250515	144300	82915550	9180	9180	9180	9180	0
355	20250515	144200	82915550	9180	9180	9180	9180	0
356	20250515	144100	82915550	9180	9180	9180	9180	0
357	20250515	144000	82915550	9180	9180	9180	9180	1
358	20250515	143900	82906370	9170	9170	9170	9170	0
359	20250515	143800	82906370	9170	9170	9170	9170	50
360	20250515	143700	82447870	9170	9170	9170	9170	9
361	20250515	143600	82365340	9170	9170	9170	9170	10
362	20250515	143500	82273640	9180	9180	9180	9180	1
363	20250515	143400	82264460	9180	9180	9180	9180	0
364	20250515	143300	82264460	9180	9180	9180	9180	0
365	20250515	143200	82264460	9180	9180	9180	9180	0
366	20250515	143100	82264460	9180	9180	9180	9180	1
367	20250515	143000	82255280	9200	9200	9200	9200	1
368	20250515	142900	82246080	9170	9170	9170	9170	26
369	20250515	142800	82007660	9200	9200	9200	9200	0
370	20250515	142700	82007660	9200	9170	9200	9170	31
371	20250515	142600	81723360	9170	9170	9170	9170	50
372	20250515	142500	81264860	9200	9200	9200	9200	1
373	20250515	142400	81255660	9180	9190	9190	9180	58
374	20250515	142300	80723210	9200	9200	9200	9200	0
375	20250515	142200	80723210	9200	9200	9200	9200	0
376	20250515	142100	80723210	9200	9200	9200	9200	0
377	20250515	142000	80723210	9200	9200	9200	9200	0
378	20250515	141900	80723210	9200	9200	9200	9180	26
379	20250515	141800	80484490	9190	9190	9190	9190	0
380	20250515	141700	80484490	9190	9190	9190	9190	0
381	20250515	141600	80484490	9190	9190	9190	9190	0
382	20250515	141500	80484490	9190	9190	9190	9190	0
383	20250515	141400	80484490	9190	9190	9190	9190	0
384	20250515	141300	80484490	9190	9190	9190	9190	0
385	20250515	141200	80484490	9190	9180	9190	9180	633
386	20250515	141100	74671460	9180	9180	9180	9180	5
387	20250515	141000	74625560	9180	9180	9180	9180	2
388	20250515	140900	74607200	9180	9180	9180	9180	188
389	20250515	140800	72881360	9190	9190	9190	9190	0
390	20250515	140700	72881360	9190	9220	9220	9190	2864
391	20250515	140600	46527260	9220	9220	9220	9220	0
392	20250515	140500	46527260	9220	9220	9220	9220	4
393	20250515	140400	46490380	9220	9220	9220	9220	8
394	20250515	140300	46416620	9220	9220	9220	9220	0
395	20250515	140200	46416620	9220	9220	9220	9220	0
396	20250515	140100	46416620	9220	9220	9220	9220	0
397	20250515	140000	46416620	9220	9220	9220	9220	0
398	20250515	135900	46416620	9220	9220	9220	9220	0
399	20250515	135800	46416620	9220	9220	9220	9220	0
400	20250515	135700	46416620	9220	9220	9220	9220	0
401	20250515	135600	46416620	9220	9220	9220	9220	0
402	20250515	135500	46416620	9220	9220	9220	9220	0
403	20250515	135400	46416620	9220	9220	9220	9220	0
404	20250515	135300	46416620	9220	9220	9220	9220	70
405	20250515	135200	45771220	9250	9250	9250	9250	30
406	20250515	135100	45493720	9250	9250	9250	9250	0
407	20250515	135000	45493720	9250	9250	9250	9250	0
408	20250515	134900	45493720	9250	9250	9250	9250	1
409	20250515	134800	45484470	9220	9220	9220	9220	0
410	20250515	134700	45484470	9220	9220	9220	9220	0
411	20250515	134600	45484470	9220	9220	9220	9220	0
412	20250515	134500	45484470	9220	9220	9220	9220	7
413	20250515	134400	45419930	9220	9220	9220	9220	0
414	20250515	134300	45419930	9220	9230	9230	9220	4
415	20250515	134200	45383040	9220	9220	9220	9220	6
416	20250515	134100	45327720	9220	9220	9220	9220	0
417	20250515	134000	45327720	9220	9220	9220	9220	0
418	20250515	133900	45327720	9220	9230	9230	9220	383
419	20250515	133800	41793240	9240	9240	9240	9240	3
420	20250515	133700	41765520	9240	9240	9240	9240	0
421	20250515	133600	41765520	9240	9240	9240	9240	1
422	20250515	133500	41756280	9240	9240	9240	9240	0
423	20250515	133400	41756280	9240	9240	9240	9240	0
424	20250515	133300	41756280	9240	9240	9240	9240	0
425	20250515	133200	41756280	9240	9240	9240	9240	5
426	20250515	133100	41710080	9240	9240	9240	9240	0
427	20250515	133000	41710080	9240	9240	9240	9240	0
428	20250515	132900	41710080	9240	9240	9240	9240	0
429	20250515	132800	41710080	9240	9240	9240	9240	10
430	20250515	132700	41617680	9240	9240	9240	9240	0
431	20250515	132600	41617680	9240	9240	9240	9240	1
432	20250515	132500	41608440	9240	9240	9240	9240	0
433	20250515	132400	41608440	9240	9240	9240	9240	0
434	20250515	132300	41608440	9240	9240	9240	9240	0
435	20250515	132200	41608440	9240	9240	9240	9240	0
436	20250515	132100	41608440	9240	9240	9240	9240	0
437	20250515	132000	41608440	9240	9240	9240	9240	10
438	20250515	131900	41516040	9260	9260	9260	9260	0
439	20250515	131800	41516040	9260	9250	9260	9250	48
440	20250515	131700	41072030	9250	9250	9250	9250	0
441	20250515	131600	41072030	9250	9250	9250	9250	0
442	20250515	131500	41072030	9250	9250	9250	9250	0
443	20250515	131400	41072030	9250	9250	9250	9250	0
444	20250515	131300	41072030	9250	9250	9250	9250	10
445	20250515	131200	40979530	9240	9240	9240	9240	0
446	20250515	131100	40979530	9240	9240	9240	9240	0
447	20250515	131000	40979530	9240	9240	9240	9240	308
448	20250515	130900	38133610	9230	9230	9230	9230	16
449	20250515	130800	37985930	9240	9240	9240	9240	25
450	20250515	130700	37754930	9240	9240	9240	9240	0
451	20250515	130600	37754930	9240	9240	9240	9240	0
452	20250515	130500	37754930	9240	9240	9240	9240	0
453	20250515	130400	37754930	9240	9240	9240	9240	0
454	20250515	130300	37754930	9240	9240	9240	9240	0
455	20250515	130200	37754930	9240	9240	9240	9240	0
456	20250515	130100	37754930	9240	9240	9240	9240	5
457	20250515	130000	37708730	9240	9240	9240	9240	0
458	20250515	125900	37708730	9240	9240	9240	9240	0
459	20250515	125800	37708730	9240	9240	9240	9240	0
460	20250515	125700	37708730	9240	9240	9240	9240	0
461	20250515	125600	37708730	9240	9240	9240	9240	0
462	20250515	125500	37708730	9240	9240	9240	9240	29
463	20250515	125400	37440770	9250	9250	9250	9250	0
464	20250515	125300	37440770	9250	9250	9250	9250	0
465	20250515	125200	37440770	9250	9250	9250	9250	0
466	20250515	125100	37440770	9250	9250	9250	9250	0
467	20250515	125000	37440770	9250	9250	9250	9250	0
468	20250515	124900	37440770	9250	9250	9250	9250	0
469	20250515	124800	37440770	9250	9250	9250	9250	0
470	20250515	124700	37440770	9250	9250	9250	9250	0
471	20250515	124600	37440770	9250	9250	9250	9250	0
472	20250515	124500	37440770	9250	9250	9250	9250	0
473	20250515	124400	37440770	9250	9250	9250	9250	0
474	20250515	124300	37440770	9250	9250	9250	9250	0
475	20250515	124200	37440770	9250	9250	9250	9250	1
476	20250515	124100	37431520	9240	9240	9240	9240	0
477	20250515	124000	37431520	9240	9240	9240	9240	8
478	20250515	123900	37357600	9250	9250	9250	9250	0
479	20250515	123800	37357600	9250	9250	9250	9250	100
480	20250515	123700	36432600	9250	9250	9250	9250	0
481	20250515	123600	36432600	9250	9250	9250	9250	0
482	20250515	123500	36432600	9250	9250	9250	9250	0
483	20250515	123400	36432600	9250	9250	9250	9250	0
484	20250515	123300	36432600	9250	9250	9250	9250	1
485	20250515	123200	36423350	9260	9260	9260	9260	0
486	20250515	123100	36423350	9260	9260	9260	9260	0
487	20250515	123000	36423350	9260	9260	9260	9260	0
488	20250515	122900	36423350	9260	9260	9260	9260	0
489	20250515	122800	36423350	9260	9260	9270	9240	348
490	20250515	122700	33204540	9270	9270	9270	9270	5
491	20250515	122600	33158190	9270	9270	9270	9270	0
492	20250515	122500	33158190	9270	9270	9270	9270	1
493	20250515	122400	33148920	9270	9270	9270	9270	0
494	20250515	122300	33148920	9270	9270	9270	9270	0
495	20250515	122200	33148920	9270	9270	9270	9270	0
496	20250515	122100	33148920	9270	9270	9270	9270	0
497	20250515	122000	33148920	9270	9270	9270	9270	0
498	20250515	121900	33148920	9270	9270	9270	9270	0
499	20250515	121800	33148920	9270	9270	9270	9270	0
500	20250515	121700	33148920	9270	9270	9270	9270	0
501	20250515	121600	33148920	9270	9270	9270	9270	0
502	20250515	121500	33148920	9270	9270	9270	9270	0
503	20250515	121400	33148920	9270	9270	9270	9270	0
504	20250515	121300	33148920	9270	9270	9270	9270	0
505	20250515	121200	33148920	9270	9260	9270	9260	41
506	20250515	121100	32769250	9280	9260	9280	9260	2
507	20250515	121000	32750710	9270	9270	9280	9270	53
508	20250515	120900	32259390	9280	9260	9280	9260	2
509	20250515	120800	32240850	9270	9260	9270	9260	2
510	20250515	120700	32222320	9280	9260	9280	9260	2
511	20250515	120600	32203780	9280	9280	9280	9280	0
512	20250515	120500	32203780	9280	9260	9280	9260	2
513	20250515	120400	32185240	9280	9260	9280	9260	2
514	20250515	120300	32166700	9270	9260	9270	9260	2
515	20250515	120200	32148170	9280	9260	9280	9260	2
516	20250515	120100	32129630	9280	9250	9280	9250	3
517	20250515	120000	32101840	9280	9280	9280	9280	0
518	20250515	115900	32101840	9280	9270	9280	9260	3
519	20250515	115800	32074030	9260	9260	9260	9260	1
520	20250515	115700	32064770	9270	9260	9270	9260	2
521	20250515	115600	32046240	9270	9260	9270	9260	2
522	20250515	115500	32027710	9270	9260	9270	9260	2
523	20250515	115400	32009180	9280	9260	9280	9260	33
524	20250515	115300	31702980	9280	9280	9280	9280	0
525	20250515	115200	31702980	9280	9260	9280	9260	61
526	20250515	115100	31138100	9280	9260	9280	9260	16
527	20250515	115000	30989920	9250	9250	9250	9250	3
528	20250515	114900	30962170	9250	9260	9260	9250	2
529	20250515	114800	30943660	9250	9260	9260	9250	2
530	20250515	114700	30925150	9250	9260	9260	9250	2
531	20250515	114600	30906640	9250	9250	9250	9250	1
532	20250515	114500	30897390	9250	9250	9250	9250	50
533	20250515	114400	30434890	9260	9280	9280	9260	42
534	20250515	114300	30045930	9260	9260	9260	9260	3
535	20250515	114200	30018150	9280	9280	9280	9280	1
536	20250515	114100	30008870	9260	9260	9260	9260	7
537	20250515	114000	29944050	9260	9260	9260	9260	11
538	20250515	113900	29842190	9270	9270	9270	9270	0
539	20250515	113800	29842190	9270	9270	9270	9270	0
540	20250515	113700	29842190	9270	9270	9270	9270	0
541	20250515	113600	29842190	9270	9260	9270	9260	6
542	20250515	113500	29786620	9280	9280	9280	9280	0
543	20250515	113400	29786620	9280	9280	9280	9280	0
544	20250515	113300	29786620	9280	9280	9280	9280	0
545	20250515	113200	29786620	9280	9280	9280	9280	0
546	20250515	113100	29786620	9280	9280	9280	9280	0
547	20250515	113000	29786620	9280	9280	9280	9280	1
548	20250515	112900	29777340	9260	9280	9280	9260	2
549	20250515	112800	29758800	9260	9280	9280	9260	2
550	20250515	112700	29740260	9260	9260	9260	9260	2
551	20250515	112600	29721740	9280	9280	9280	9280	1
552	20250515	112500	29712460	9270	9270	9270	9260	4
553	20250515	112400	29675390	9260	9260	9260	9260	1
554	20250515	112300	29666130	9280	9260	9280	9260	3
555	20250515	112200	29638310	9280	9280	9280	9260	105
556	20250515	112100	28665960	9270	9280	9290	9270	3
557	20250515	112000	28638120	9280	9280	9280	9280	0
558	20250515	111900	28638120	9280	9280	9280	9280	0
559	20250515	111800	28638120	9280	9280	9280	9280	0
560	20250515	111700	28638120	9280	9280	9280	9280	0
561	20250515	111600	28638120	9280	9280	9280	9280	1
562	20250515	111500	28628840	9300	9300	9300	9300	0
563	20250515	111400	28628840	9300	9300	9300	9300	1
564	20250515	111300	28619540	9270	9270	9270	9270	0
565	20250515	111200	28619540	9270	9270	9270	9270	0
566	20250515	111100	28619540	9270	9270	9270	9270	0
567	20250515	111000	28619540	9270	9270	9270	9270	0
568	20250515	110900	28619540	9270	9270	9270	9270	150
569	20250515	110800	27229040	9270	9270	9270	9270	0
570	20250515	110700	27229040	9270	9270	9270	9270	0
571	20250515	110600	27229040	9270	9270	9270	9270	0
572	20250515	110500	27229040	9270	9270	9270	9270	0
573	20250515	110400	27229040	9270	9270	9270	9270	0
574	20250515	110300	27229040	9270	9270	9270	9270	0
575	20250515	110200	27229040	9270	9270	9270	9270	0
576	20250515	110100	27229040	9270	9270	9270	9270	0
577	20250515	110000	27229040	9270	9270	9270	9270	0
578	20250515	105900	27229040	9270	9270	9270	9270	0
579	20250515	105800	27229040	9270	9270	9270	9270	0
580	20250515	105700	27229040	9270	9270	9270	9270	0
581	20250515	105600	27229040	9270	9270	9270	9270	0
582	20250515	105500	27229040	9270	9270	9270	9270	0
583	20250515	105400	27229040	9270	9270	9270	9270	0
584	20250515	105300	27229040	9270	9280	9300	9270	64
585	20250515	105200	26635620	9270	9270	9270	9270	0
586	20250515	105100	26635620	9270	9270	9270	9270	0
587	20250515	105000	26635620	9270	9270	9270	9270	0
588	20250515	104900	26635620	9270	9270	9270	9270	5
589	20250515	104800	26589270	9290	9290	9290	9290	0
590	20250515	104700	26589270	9290	9290	9290	9290	0
591	20250515	104600	26589270	9290	9290	9290	9290	0
592	20250515	104500	26589270	9290	9290	9290	9290	0
593	20250515	104400	26589270	9290	9290	9290	9290	0
594	20250515	104300	26589270	9290	9290	9290	9290	0
595	20250515	104200	26589270	9290	9290	9290	9290	0
596	20250515	104100	26589270	9290	9290	9290	9290	0
597	20250515	104000	26589270	9290	9290	9290	9290	0
598	20250515	103900	26589270	9290	9290	9290	9290	0
599	20250515	103800	26589270	9290	9290	9290	9290	1
600	20250515	103700	26579980	9290	9290	9290	9290	50
601	20250515	103600	26115480	9290	9290	9290	9290	0
602	20250515	103500	26115480	9290	9290	9290	9290	0
603	20250515	103400	26115480	9290	9290	9290	9290	0
604	20250515	103300	26115480	9290	9290	9290	9290	10
605	20250515	103200	26022580	9270	9290	9290	9270	190
606	20250515	103100	24259030	9300	9300	9300	9300	0
607	20250515	103000	24259030	9300	9310	9310	9300	297
608	20250515	102900	21496920	9320	9320	9320	9320	0
609	20250515	102800	21496920	9320	9320	9320	9320	0
610	20250515	102700	21496920	9320	9320	9320	9320	0
611	20250515	102600	21496920	9320	9320	9320	9320	0
612	20250515	102500	21496920	9320	9320	9320	9320	0
613	20250515	102400	21496920	9320	9320	9320	9320	79
614	20250515	102300	20760640	9300	9300	9300	9300	69
615	20250515	102200	20118940	9300	9300	9300	9300	0
616	20250515	102100	20118940	9300	9300	9300	9300	0
617	20250515	102000	20118940	9300	9300	9300	9300	0
618	20250515	101900	20118940	9300	9300	9300	9300	0
619	20250515	101800	20118940	9300	9300	9300	9300	0
620	20250515	101700	20118940	9300	9290	9300	9290	277
621	20250515	101600	17542850	9290	9290	9290	9290	0
622	20250515	101500	17542850	9290	9290	9290	9290	0
623	20250515	101400	17542850	9290	9290	9290	9290	0
624	20250515	101300	17542850	9290	9290	9290	9290	0
625	20250515	101200	17542850	9290	9290	9290	9290	0
626	20250515	101100	17542850	9290	9290	9290	9290	0
627	20250515	101000	17542850	9290	9290	9290	9290	0
628	20250515	100900	17542850	9290	9290	9290	9290	3
629	20250515	100800	17514980	9290	9290	9290	9290	0
630	20250515	100700	17514980	9290	9290	9290	9290	0
631	20250515	100600	17514980	9290	9290	9290	9290	0
632	20250515	100500	17514980	9290	9290	9290	9290	0
633	20250515	100400	17514980	9290	9290	9290	9290	0
634	20250515	100300	17514980	9290	9290	9290	9290	0
635	20250515	100200	17514980	9290	9290	9290	9290	28
636	20250515	100100	17254860	9290	9290	9290	9290	0
637	20250515	100000	17254860	9290	9290	9290	9290	0
638	20250515	095900	17254860	9290	9290	9290	9290	0
639	20250515	095800	17254860	9290	9290	9290	9290	0
640	20250515	095700	17254860	9290	9290	9290	9290	0
641	20250515	095600	17254860	9290	9290	9290	9290	0
642	20250515	095500	17254860	9290	9300	9300	9290	563
643	20250515	095400	12024580	9300	9300	9300	9300	0
644	20250515	095300	12024580	9300	9300	9300	9300	0
645	20250515	095200	12024580	9300	9300	9300	9300	0
646	20250515	095100	12024580	9300	9300	9300	9300	0
647	20250515	095000	12024580	9300	9300	9300	9300	0
648	20250515	094900	12024580	9300	9300	9300	9300	428
649	20250515	094800	8044180	9320	9320	9320	9320	0
650	20250515	094700	8044180	9320	9320	9320	9320	0
651	20250515	094600	8044180	9320	9320	9320	9320	0
652	20250515	094500	8044180	9320	9320	9320	9320	2
653	20250515	094400	8025540	9320	9320	9320	9320	0
654	20250515	094300	8025540	9320	9320	9320	9320	2
655	20250515	094200	8006900	9310	9310	9310	9310	0
656	20250515	094100	8006900	9310	9310	9310	9310	1
657	20250515	094000	7997590	9300	9300	9300	9300	0
658	20250515	093900	7997590	9300	9300	9300	9300	0
659	20250515	093800	7997590	9300	9300	9300	9300	0
660	20250515	093700	7997590	9300	9310	9310	9300	110
661	20250515	093600	6974360	9320	9330	9330	9320	25
662	20250515	093500	6741340	9350	9350	9350	9350	0
663	20250515	093400	6741340	9350	9350	9350	9350	0
664	20250515	093300	6741340	9350	9350	9350	9350	0
665	20250515	093200	6741340	9350	9350	9350	9350	0
666	20250515	093100	6741340	9350	9350	9350	9350	0
667	20250515	093000	6741340	9350	9340	9350	9340	16
668	20250515	092900	6591890	9330	9330	9330	9330	0
669	20250515	092800	6591890	9330	9340	9340	9320	303
670	20250515	092700	3764020	9350	9350	9350	9350	0
671	20250515	092600	3764020	9350	9350	9350	9350	43
672	20250515	092500	3361970	9360	9370	9370	9360	3
673	20250515	092400	3333880	9390	9370	9400	9370	58
674	20250515	092300	2789290	9390	9360	9400	9360	16
675	20250515	092200	2639380	9340	9340	9340	9340	0
676	20250515	092100	2639380	9340	9340	9340	9340	22
677	20250515	092000	2433900	9320	9320	9320	9320	0
678	20250515	091900	2433900	9320	9320	9320	9320	1
679	20250515	091800	2424580	9320	9320	9320	9320	0
680	20250515	091700	2424580	9320	9320	9320	9320	0
681	20250515	091600	2424580	9320	9340	9340	9320	21
682	20250515	091500	2228540	9340	9340	9340	9340	2
683	20250515	091400	2209860	9340	9340	9340	9340	0
684	20250515	091300	2209860	9340	9340	9340	9340	0
685	20250515	091200	2209860	9340	9340	9340	9340	0
686	20250515	091100	2209860	9340	9350	9350	9340	8
687	20250515	091000	2135090	9360	9370	9370	9340	63
688	20250515	090900	1545230	9340	9340	9340	9340	0
689	20250515	090800	1545230	9340	9340	9340	9340	0
690	20250515	090700	1545230	9340	9340	9340	9340	0
691	20250515	090600	1545230	9340	9340	9340	9340	9
692	20250515	090500	1461170	9340	9340	9340	9340	0
693	20250515	090400	1461170	9340	9330	9340	9330	30
694	20250515	090300	1181250	9450	9450	9450	9450	0
695	20250515	090200	1181250	9450	9450	9450	9450	0
696	20250515	090100	1181250	9450	9450	9450	9450	0
697	20250515	090000	1181250	9450	9450	9450	9450	125