KissMeData/011040/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	184000	110866970	5830	5830	5830	5830	686
3	20250508	183900	110866970	5830	5830	5830	5830	0
4	20250508	183800	110866970	5830	5830	5830	5830	0
5	20250508	183700	110866970	5830	5830	5830	5830	0
6	20250508	183600	110866970	5830	5830	5830	5830	0
7	20250508	183500	110866970	5830	5830	5830	5830	0
8	20250508	183400	110866970	5830	5830	5830	5830	0
9	20250508	183300	110866970	5830	5830	5830	5830	0
10	20250508	183200	110866970	5830	5830	5830	5830	0
11	20250508	183100	110866970	5830	5830	5830	5830	0
12	20250508	183000	110866970	5830	5830	5830	5830	0
13	20250508	182900	110866970	5830	5830	5830	5830	0
14	20250508	182800	110866970	5830	5830	5830	5830	0
15	20250508	182700	110866970	5830	5830	5830	5830	0
16	20250508	182600	110866970	5830	5830	5830	5830	0
17	20250508	182500	110866970	5830	5830	5830	5830	0
18	20250508	182400	110866970	5830	5830	5830	5830	0
19	20250508	182300	110866970	5830	5830	5830	5830	0
20	20250508	182200	110866970	5830	5830	5830	5830	0
21	20250508	182100	110866970	5830	5830	5830	5830	0
22	20250508	182000	110866970	5830	5830	5830	5830	0
23	20250508	181900	110866970	5830	5830	5830	5830	0
24	20250508	181800	110866970	5830	5830	5830	5830	0
25	20250508	181700	110866970	5830	5830	5830	5830	0
26	20250508	181600	110866970	5830	5830	5830	5830	0
27	20250508	181500	110866970	5830	5830	5830	5830	0
28	20250508	181400	110866970	5830	5830	5830	5830	0
29	20250508	181300	110866970	5830	5830	5830	5830	0
30	20250508	181200	110866970	5830	5830	5830	5830	0
31	20250508	181100	110866970	5830	5830	5830	5830	0
32	20250508	181000	110866970	5830	5830	5830	5830	686
33	20250508	180900	110866970	5830	5830	5830	5830	0
34	20250508	180800	110866970	5830	5830	5830	5830	0
35	20250508	180700	110866970	5830	5830	5830	5830	0
36	20250508	180600	110866970	5830	5830	5830	5830	0
37	20250508	180500	110866970	5830	5830	5830	5830	0
38	20250508	180400	110866970	5830	5830	5830	5830	0
39	20250508	180300	110866970	5830	5830	5830	5830	0
40	20250508	180200	110866970	5830	5830	5830	5830	0
41	20250508	180100	110866970	5830	5830	5830	5830	0
42	20250508	180000	110866970	5830	5830	5830	5830	0
43	20250508	175900	110866970	5830	5830	5830	5830	0
44	20250508	175800	110866970	5830	5830	5830	5830	0
45	20250508	175700	110866970	5830	5830	5830	5830	0
46	20250508	175600	110866970	5830	5830	5830	5830	0
47	20250508	175500	110866970	5830	5830	5830	5830	0
48	20250508	175400	110866970	5830	5830	5830	5830	0
49	20250508	175300	110866970	5830	5830	5830	5830	0
50	20250508	175200	110866970	5830	5830	5830	5830	0
51	20250508	175100	110866970	5830	5830	5830	5830	0
52	20250508	175000	110866970	5830	5830	5830	5830	0
53	20250508	174900	110866970	5830	5830	5830	5830	0
54	20250508	174800	110866970	5830	5830	5830	5830	0
55	20250508	174700	110866970	5830	5830	5830	5830	0
56	20250508	174600	110866970	5830	5830	5830	5830	0
57	20250508	174500	110866970	5830	5830	5830	5830	0
58	20250508	174400	110866970	5830	5830	5830	5830	0
59	20250508	174300	110866970	5830	5830	5830	5830	0
60	20250508	174200	110866970	5830	5830	5830	5830	0
61	20250508	174100	110866970	5830	5830	5830	5830	0
62	20250508	174000	110866970	5830	5830	5830	5830	686
63	20250508	173900	110866970	5830	5830	5830	5830	0
64	20250508	173800	110866970	5830	5830	5830	5830	0
65	20250508	173700	110866970	5830	5830	5830	5830	0
66	20250508	173600	110866970	5830	5830	5830	5830	0
67	20250508	173500	110866970	5830	5830	5830	5830	0
68	20250508	173400	110866970	5830	5830	5830	5830	0
69	20250508	173300	110866970	5830	5830	5830	5830	0
70	20250508	173200	110866970	5830	5830	5830	5830	0
71	20250508	173100	110866970	5830	5830	5830	5830	0
72	20250508	173000	110866970	5830	5830	5830	5830	0
73	20250508	172900	110866970	5830	5830	5830	5830	0
74	20250508	172800	110866970	5830	5830	5830	5830	0
75	20250508	172700	110866970	5830	5830	5830	5830	0
76	20250508	172600	110866970	5830	5830	5830	5830	0
77	20250508	172500	110866970	5830	5830	5830	5830	0
78	20250508	172400	110866970	5830	5830	5830	5830	0
79	20250508	172300	110866970	5830	5830	5830	5830	0
80	20250508	172200	110866970	5830	5830	5830	5830	0
81	20250508	172100	110866970	5830	5830	5830	5830	0
82	20250508	172000	110866970	5830	5830	5830	5830	0
83	20250508	171900	110866970	5830	5830	5830	5830	0
84	20250508	171800	110866970	5830	5830	5830	5830	0
85	20250508	171700	110866970	5830	5830	5830	5830	0
86	20250508	171600	110866970	5830	5830	5830	5830	0
87	20250508	171500	110866970	5830	5830	5830	5830	0
88	20250508	171400	110866970	5830	5830	5830	5830	0
89	20250508	171300	110866970	5830	5830	5830	5830	0
90	20250508	171200	110866970	5830	5830	5830	5830	0
91	20250508	171100	110866970	5830	5830	5830	5830	0
92	20250508	171000	110866970	5830	5830	5830	5830	686
93	20250508	170900	110866970	5830	5830	5830	5830	0
94	20250508	170800	110866970	5830	5830	5830	5830	0
95	20250508	170700	110866970	5830	5830	5830	5830	0
96	20250508	170600	110866970	5830	5830	5830	5830	0
97	20250508	170500	110866970	5830	5830	5830	5830	0
98	20250508	170400	110866970	5830	5830	5830	5830	0
99	20250508	170300	110866970	5830	5830	5830	5830	0
100	20250508	170200	110866970	5830	5830	5830	5830	0
101	20250508	170100	110866970	5830	5830	5830	5830	0
102	20250508	170000	110866970	5830	5830	5830	5830	0
103	20250508	165900	110866970	5830	5830	5830	5830	0
104	20250508	165800	110866970	5830	5830	5830	5830	0
105	20250508	165700	110866970	5830	5830	5830	5830	0
106	20250508	165600	110866970	5830	5830	5830	5830	0
107	20250508	165500	110866970	5830	5830	5830	5830	0
108	20250508	165400	110866970	5830	5830	5830	5830	0
109	20250508	165300	110866970	5830	5830	5830	5830	0
110	20250508	165200	110866970	5830	5830	5830	5830	0
111	20250508	165100	110866970	5830	5830	5830	5830	0
112	20250508	165000	110866970	5830	5830	5830	5830	0
113	20250508	164900	110866970	5830	5830	5830	5830	0
114	20250508	164800	110866970	5830	5830	5830	5830	0
115	20250508	164700	110866970	5830	5830	5830	5830	0
116	20250508	164600	110866970	5830	5830	5830	5830	0
117	20250508	164500	110866970	5830	5830	5830	5830	0
118	20250508	164400	110866970	5830	5830	5830	5830	0
119	20250508	164300	110866970	5830	5830	5830	5830	0
120	20250508	164200	110866970	5830	5830	5830	5830	0
121	20250508	164100	110866970	5830	5830	5830	5830	0
122	20250508	164000	110866970	5830	5830	5830	5830	686
123	20250508	163900	110866970	5830	5830	5830	5830	0
124	20250508	163800	110866970	5830	5830	5830	5830	0
125	20250508	163700	110866970	5830	5830	5830	5830	0
126	20250508	163600	110866970	5830	5830	5830	5830	0
127	20250508	163500	110866970	5830	5830	5830	5830	0
128	20250508	163400	110866970	5830	5830	5830	5830	0
129	20250508	163300	110866970	5830	5830	5830	5830	0
130	20250508	163200	110866970	5830	5830	5830	5830	0
131	20250508	163100	110866970	5830	5830	5830	5830	0
132	20250508	163000	110866970	5830	5830	5830	5830	0
133	20250508	162900	110866970	5830	5830	5830	5830	0
134	20250508	162800	110866970	5830	5830	5830	5830	0
135	20250508	162700	110866970	5830	5830	5830	5830	0
136	20250508	162600	110866970	5830	5830	5830	5830	0
137	20250508	162500	110866970	5830	5830	5830	5830	0
138	20250508	162400	110866970	5830	5830	5830	5830	0
139	20250508	162300	110866970	5830	5830	5830	5830	0
140	20250508	162200	110866970	5830	5830	5830	5830	0
141	20250508	162100	110866970	5830	5830	5830	5830	0
142	20250508	162000	110866970	5830	5830	5830	5830	0
143	20250508	161900	110866970	5830	5830	5830	5830	0
144	20250508	161800	110866970	5830	5830	5830	5830	0
145	20250508	161700	110866970	5830	5830	5830	5830	0
146	20250508	161600	110866970	5830	5830	5830	5830	0
147	20250508	161500	110866970	5830	5830	5830	5830	0
148	20250508	161400	110866970	5830	5830	5830	5830	0
149	20250508	161300	110866970	5830	5830	5830	5830	0
150	20250508	161200	110866970	5830	5830	5830	5830	0
151	20250508	161100	110866970	5830	5830	5830	5830	0
152	20250508	161000	110866970	5830	5830	5830	5830	686
153	20250508	160900	110866970	5830	5830	5830	5830	0
154	20250508	160800	110866970	5830	5830	5830	5830	0
155	20250508	160700	110866970	5830	5830	5830	5830	0
156	20250508	160600	110866970	5830	5830	5830	5830	0
157	20250508	160500	110866970	5830	5830	5830	5830	0
158	20250508	160400	110866970	5830	5830	5830	5830	0
159	20250508	160300	110866970	5830	5830	5830	5830	0
160	20250508	160200	110866970	5830	5830	5830	5830	0
161	20250508	160100	110866970	5830	5830	5830	5830	0
162	20250508	160000	110866970	5830	5830	5830	5830	0
163	20250508	155900	110866970	5830	5830	5830	5830	0
164	20250508	155800	110866970	5830	5830	5830	5830	0
165	20250508	155700	110866970	5830	5830	5830	5830	0
166	20250508	155600	110866970	5830	5830	5830	5830	0
167	20250508	155500	110866970	5830	5830	5830	5830	0
168	20250508	155400	110866970	5830	5830	5830	5830	0
169	20250508	155300	110866970	5830	5830	5830	5830	0
170	20250508	155200	110866970	5830	5830	5830	5830	0
171	20250508	155100	110866970	5830	5830	5830	5830	0
172	20250508	155000	110866970	5830	5830	5830	5830	0
173	20250508	154900	110866970	5830	5830	5830	5830	0
174	20250508	154800	110866970	5830	5830	5830	5830	0
175	20250508	154700	110866970	5830	5830	5830	5830	0
176	20250508	154600	110866970	5830	5830	5830	5830	0
177	20250508	154500	110866970	5830	5830	5830	5830	0
178	20250508	154400	110866970	5830	5830	5830	5830	0
179	20250508	154300	110866970	5830	5830	5830	5830	0
180	20250508	154200	110866970	5830	5830	5830	5830	0
181	20250508	154100	110866970	5830	5830	5830	5830	0
182	20250508	154000	110866970	5830	5830	5830	5830	686
183	20250508	153900	110866970	5830	5830	5830	5830	0
184	20250508	153800	110866970	5830	5830	5830	5830	0
185	20250508	153700	110866970	5830	5830	5830	5830	0
186	20250508	153600	110866970	5830	5830	5830	5830	0
187	20250508	153500	110866970	5830	5830	5830	5830	0
188	20250508	153400	110866970	5830	5830	5830	5830	0
189	20250508	153300	110866970	5830	5830	5830	5830	0
190	20250508	153200	110866970	5830	5830	5830	5830	0
191	20250508	153100	110866970	5830	5830	5830	5830	0
192	20250508	153000	110866970	5830	5830	5830	5830	686
193	20250508	152900	106867590	5830	5830	5830	5830	0
194	20250508	152800	106867590	5830	5830	5830	5830	0
195	20250508	152700	106867590	5830	5830	5830	5830	0
196	20250508	152600	106867590	5830	5830	5830	5830	0
197	20250508	152500	106867590	5830	5830	5830	5830	0
198	20250508	152400	106867590	5830	5830	5830	5830	0
199	20250508	152300	106867590	5830	5830	5830	5830	0
200	20250508	152200	106867590	5830	5830	5830	5830	0
201	20250508	152100	106867590	5830	5830	5830	5830	0
202	20250508	152000	106867590	5830	5830	5830	5830	0
203	20250508	151900	106867590	5830	5810	5830	5810	58
204	20250508	151800	106530350	5820	5820	5820	5820	2
205	20250508	151700	106518710	5830	5830	5830	5830	0
206	20250508	151600	106518710	5830	5820	5830	5820	526
207	20250508	151500	103456880	5820	5820	5820	5820	0
208	20250508	151400	103456880	5820	5820	5820	5820	0
209	20250508	151300	103456880	5820	5800	5820	5800	405
210	20250508	151200	101107780	5800	5800	5810	5800	5058
211	20250508	151100	71770800	5820	5810	5820	5810	16
212	20250508	151000	71677720	5810	5810	5810	5810	312
213	20250508	150900	69865000	5810	5810	5810	5810	0
214	20250508	150800	69865000	5810	5810	5810	5810	0
215	20250508	150700	69865000	5810	5810	5810	5810	0
216	20250508	150600	69865000	5810	5810	5810	5810	26
217	20250508	150500	69713940	5820	5820	5820	5820	0
218	20250508	150400	69713940	5820	5820	5820	5820	2
219	20250508	150300	69702300	5820	5820	5820	5820	12
220	20250508	150200	69632460	5820	5820	5820	5820	0
221	20250508	150100	69632460	5820	5820	5820	5820	0
222	20250508	150000	69632460	5820	5820	5820	5820	12
223	20250508	145900	69562620	5820	5820	5820	5820	0
224	20250508	145800	69562620	5820	5820	5820	5820	0
225	20250508	145700	69562620	5820	5820	5820	5820	12
226	20250508	145600	69492780	5820	5820	5820	5820	0
227	20250508	145500	69492780	5820	5820	5820	5820	0
228	20250508	145400	69492780	5820	5820	5820	5820	12
229	20250508	145300	69422940	5820	5820	5820	5820	0
230	20250508	145200	69422940	5820	5820	5820	5820	0
231	20250508	145100	69422940	5820	5820	5820	5820	0
232	20250508	145000	69422940	5820	5820	5820	5820	12
233	20250508	144900	69353100	5820	5820	5820	5820	0
234	20250508	144800	69353100	5820	5810	5820	5810	1052
235	20250508	144700	63240460	5810	5810	5810	5810	0
236	20250508	144600	63240460	5810	5810	5810	5810	0
237	20250508	144500	63240460	5810	5810	5820	5800	1099
238	20250508	144400	56859240	5820	5820	5820	5820	0
239	20250508	144300	56859240	5820	5820	5820	5820	0
240	20250508	144200	56859240	5820	5820	5820	5820	2
241	20250508	144100	56847600	5820	5820	5820	5820	0
242	20250508	144000	56847600	5820	5820	5820	5820	0
243	20250508	143900	56847600	5820	5820	5820	5820	1
244	20250508	143800	56841780	5820	5820	5820	5820	2
245	20250508	143700	56830140	5820	5820	5820	5820	0
246	20250508	143600	56830140	5820	5820	5820	5820	0
247	20250508	143500	56830140	5820	5820	5820	5820	0
248	20250508	143400	56830140	5820	5820	5820	5820	2
249	20250508	143300	56818500	5820	5820	5820	5820	0
250	20250508	143200	56818500	5820	5820	5820	5820	0
251	20250508	143100	56818500	5820	5820	5820	5820	0
252	20250508	143000	56818500	5820	5820	5820	5820	2
253	20250508	142900	56806860	5820	5820	5820	5820	0
254	20250508	142800	56806860	5820	5820	5820	5820	0
255	20250508	142700	56806860	5820	5820	5820	5820	0
256	20250508	142600	56806860	5820	5820	5820	5820	2
257	20250508	142500	56795220	5810	5810	5810	5810	0
258	20250508	142400	56795220	5810	5810	5810	5810	0
259	20250508	142300	56795220	5810	5810	5810	5810	0
260	20250508	142200	56795220	5810	5810	5810	5810	0
261	20250508	142100	56795220	5810	5810	5810	5810	1
262	20250508	142000	56789410	5810	5810	5810	5810	0
263	20250508	141900	56789410	5810	5810	5810	5810	0
264	20250508	141800	56789410	5810	5810	5810	5810	0
265	20250508	141700	56789410	5810	5810	5810	5810	0
266	20250508	141600	56789410	5810	5810	5810	5810	0
267	20250508	141500	56789410	5810	5810	5810	5810	0
268	20250508	141400	56789410	5810	5810	5810	5810	0
269	20250508	141300	56789410	5810	5810	5810	5810	0
270	20250508	141200	56789410	5810	5810	5810	5810	1
271	20250508	141100	56783600	5820	5820	5820	5820	0
272	20250508	141000	56783600	5820	5820	5820	5820	0
273	20250508	140900	56783600	5820	5820	5820	5820	0
274	20250508	140800	56783600	5820	5820	5820	5820	0
275	20250508	140700	56783600	5820	5820	5820	5820	0
276	20250508	140600	56783600	5820	5820	5820	5820	5
277	20250508	140500	56754500	5820	5820	5820	5820	0
278	20250508	140400	56754500	5820	5820	5820	5820	0
279	20250508	140300	56754500	5820	5820	5820	5820	0
280	20250508	140200	56754500	5820	5810	5820	5810	1089
281	20250508	140100	50426530	5820	5820	5820	5820	0
282	20250508	140000	50426530	5820	5820	5820	5820	0
283	20250508	135900	50426530	5820	5820	5820	5820	0
284	20250508	135800	50426530	5820	5820	5820	5820	0
285	20250508	135700	50426530	5820	5820	5820	5820	0
286	20250508	135600	50426530	5820	5820	5820	5820	9
287	20250508	135500	50374150	5830	5830	5830	5830	0
288	20250508	135400	50374150	5830	5830	5830	5830	0
289	20250508	135300	50374150	5830	5830	5830	5830	0
290	20250508	135200	50374150	5830	5830	5830	5830	0
291	20250508	135100	50374150	5830	5830	5830	5830	0
292	20250508	135000	50374150	5830	5830	5830	5830	0
293	20250508	134900	50374150	5830	5830	5830	5830	0
294	20250508	134800	50374150	5830	5830	5830	5830	0
295	20250508	134700	50374150	5830	5830	5830	5830	0
296	20250508	134600	50374150	5830	5830	5830	5830	0
297	20250508	134500	50374150	5830	5830	5830	5830	0
298	20250508	134400	50374150	5830	5830	5830	5830	0
299	20250508	134300	50374150	5830	5830	5830	5830	0
300	20250508	134200	50374150	5830	5830	5830	5830	0
301	20250508	134100	50374150	5830	5830	5830	5830	0
302	20250508	134000	50374150	5830	5830	5830	5830	0
303	20250508	133900	50374150	5830	5830	5830	5830	0
304	20250508	133800	50374150	5830	5830	5830	5830	0
305	20250508	133700	50374150	5830	5830	5830	5830	0
306	20250508	133600	50374150	5830	5830	5830	5830	0
307	20250508	133500	50374150	5830	5830	5830	5830	0
308	20250508	133400	50374150	5830	5820	5830	5800	1226
309	20250508	133300	43256240	5830	5830	5830	5830	0
310	20250508	133200	43256240	5830	5830	5830	5830	0
311	20250508	133100	43256240	5830	5830	5830	5830	0
312	20250508	133000	43256240	5830	5830	5830	5830	0
313	20250508	132900	43256240	5830	5830	5830	5830	0
314	20250508	132800	43256240	5830	5830	5830	5830	0
315	20250508	132700	43256240	5830	5830	5830	5830	0
316	20250508	132600	43256240	5830	5830	5830	5830	0
317	20250508	132500	43256240	5830	5830	5830	5830	0
318	20250508	132400	43256240	5830	5830	5830	5830	0
319	20250508	132300	43256240	5830	5830	5830	5830	0
320	20250508	132200	43256240	5830	5830	5830	5830	0
321	20250508	132100	43256240	5830	5830	5830	5830	0
322	20250508	132000	43256240	5830	5830	5830	5830	0
323	20250508	131900	43256240	5830	5830	5830	5830	0
324	20250508	131800	43256240	5830	5830	5830	5830	0
325	20250508	131700	43256240	5830	5820	5830	5810	522
326	20250508	131600	40219540	5830	5830	5830	5830	0
327	20250508	131500	40219540	5830	5830	5830	5830	0
328	20250508	131400	40219540	5830	5830	5830	5830	0
329	20250508	131300	40219540	5830	5830	5830	5830	0
330	20250508	131200	40219540	5830	5830	5830	5830	0
331	20250508	131100	40219540	5830	5830	5830	5830	0
332	20250508	131000	40219540	5830	5820	5830	5810	228
333	20250508	130900	38894200	5830	5830	5830	5830	0
334	20250508	130800	38894200	5830	5830	5830	5830	0
335	20250508	130700	38894200	5830	5830	5830	5830	0
336	20250508	130600	38894200	5830	5830	5830	5830	0
337	20250508	130500	38894200	5830	5820	5830	5810	222
338	20250508	130400	37603760	5830	5830	5830	5830	0
339	20250508	130300	37603760	5830	5830	5830	5830	0
340	20250508	130200	37603760	5830	5820	5830	5810	33
341	20250508	130100	37411690	5830	5830	5830	5830	0
342	20250508	130000	37411690	5830	5830	5830	5830	0
343	20250508	125900	37411690	5830	5830	5830	5830	0
344	20250508	125800	37411690	5830	5830	5830	5830	0
345	20250508	125700	37411690	5830	5830	5830	5830	0
346	20250508	125600	37411690	5830	5830	5830	5830	0
347	20250508	125500	37411690	5830	5820	5830	5820	2
348	20250508	125400	37400040	5830	5830	5830	5830	0
349	20250508	125300	37400040	5830	5830	5830	5830	0
350	20250508	125200	37400040	5830	5830	5830	5830	0
351	20250508	125100	37400040	5830	5830	5830	5830	0
352	20250508	125000	37400040	5830	5830	5830	5830	0
353	20250508	124900	37400040	5830	5830	5830	5830	0
354	20250508	124800	37400040	5830	5830	5830	5830	0
355	20250508	124700	37400040	5830	5830	5830	5830	0
356	20250508	124600	37400040	5830	5830	5830	5830	0
357	20250508	124500	37400040	5830	5830	5830	5830	0
358	20250508	124400	37400040	5830	5830	5830	5830	0
359	20250508	124300	37400040	5830	5830	5830	5830	0
360	20250508	124200	37400040	5830	5830	5830	5830	0
361	20250508	124100	37400040	5830	5820	5830	5820	56
362	20250508	124000	37074060	5830	5830	5830	5830	0
363	20250508	123900	37074060	5830	5820	5830	5815	250
364	20250508	123800	35619250	5825	5825	5825	5825	0
365	20250508	123700	35619250	5825	5825	5825	5825	0
366	20250508	123600	35619250	5825	5825	5825	5825	1
367	20250508	123500	35613425	5820	5825	5825	5820	8
368	20250508	123400	35566840	5825	5825	5825	5825	0
369	20250508	123300	35566840	5825	5825	5825	5825	0
370	20250508	123200	35566840	5825	5825	5825	5825	0
371	20250508	123100	35566840	5825	5825	5825	5825	0
372	20250508	123000	35566840	5825	5825	5825	5825	2
373	20250508	122900	35555190	5830	5830	5830	5830	0
374	20250508	122800	35555190	5830	5830	5830	5830	0
375	20250508	122700	35555190	5830	5830	5830	5830	0
376	20250508	122600	35555190	5830	5830	5830	5830	0
377	20250508	122500	35555190	5830	5830	5830	5830	2
378	20250508	122400	35543530	5830	5830	5830	5830	0
379	20250508	122300	35543530	5830	5830	5830	5830	0
380	20250508	122200	35543530	5830	5830	5830	5830	0
381	20250508	122100	35543530	5830	5830	5830	5830	0
382	20250508	122000	35543530	5830	5830	5830	5830	0
383	20250508	121900	35543530	5830	5830	5830	5830	2
384	20250508	121800	35531870	5830	5830	5830	5830	0
385	20250508	121700	35531870	5830	5830	5830	5830	0
386	20250508	121600	35531870	5830	5830	5830	5830	1
387	20250508	121500	35526040	5830	5830	5830	5830	0
388	20250508	121400	35526040	5830	5830	5830	5830	0
389	20250508	121300	35526040	5830	5830	5830	5830	0
390	20250508	121200	35526040	5830	5830	5830	5830	1
391	20250508	121100	35520210	5820	5820	5820	5820	0
392	20250508	121000	35520210	5820	5820	5820	5820	1
393	20250508	120900	35514390	5820	5820	5820	5820	1
394	20250508	120800	35508570	5830	5830	5830	5830	0
395	20250508	120700	35508570	5830	5830	5830	5830	0
396	20250508	120600	35508570	5830	5830	5830	5830	0
397	20250508	120500	35508570	5830	5830	5830	5830	0
398	20250508	120400	35508570	5830	5830	5830	5830	0
399	20250508	120300	35508570	5830	5830	5830	5830	0
400	20250508	120200	35508570	5830	5830	5830	5830	0
401	20250508	120100	35508570	5830	5830	5830	5830	0
402	20250508	120000	35508570	5830	5830	5830	5830	0
403	20250508	115900	35508570	5830	5830	5830	5830	0
404	20250508	115800	35508570	5830	5830	5830	5830	6
405	20250508	115700	35473590	5830	5830	5830	5830	0
406	20250508	115600	35473590	5830	5830	5830	5830	0
407	20250508	115500	35473590	5830	5820	5830	5820	2
408	20250508	115400	35461940	5830	5830	5830	5830	0
409	20250508	115300	35461940	5830	5830	5830	5830	0
410	20250508	115200	35461940	5830	5830	5830	5830	0
411	20250508	115100	35461940	5830	5830	5830	5830	11
412	20250508	115000	35397810	5830	5830	5830	5830	0
413	20250508	114900	35397810	5830	5830	5830	5830	0
414	20250508	114800	35397810	5830	5830	5830	5830	0
415	20250508	114700	35397810	5830	5830	5830	5830	0
416	20250508	114600	35397810	5830	5830	5830	5830	0
417	20250508	114500	35397810	5830	5830	5830	5830	0
418	20250508	114400	35397810	5830	5830	5830	5830	1
419	20250508	114300	35391980	5820	5820	5820	5820	0
420	20250508	114200	35391980	5820	5820	5820	5820	0
421	20250508	114100	35391980	5820	5820	5820	5820	0
422	20250508	114000	35391980	5820	5820	5820	5820	423
423	20250508	113900	32930120	5830	5830	5830	5830	78
424	20250508	113800	32475380	5830	5830	5830	5830	113
425	20250508	113700	31816590	5830	5830	5830	5830	0
426	20250508	113600	31816590	5830	5830	5830	5830	114
427	20250508	113500	31151970	5830	5830	5830	5830	111
428	20250508	113400	30504840	5830	5830	5830	5830	56
429	20250508	113300	30178360	5830	5830	5830	5830	0
430	20250508	113200	30178360	5830	5830	5830	5830	1
431	20250508	113100	30172530	5830	5830	5830	5830	0
432	20250508	113000	30172530	5830	5830	5830	5830	0
433	20250508	112900	30172530	5830	5830	5830	5830	2
434	20250508	112800	30160870	5830	5830	5830	5830	0
435	20250508	112700	30160870	5830	5830	5830	5830	0
436	20250508	112600	30160870	5830	5830	5830	5830	0
437	20250508	112500	30160870	5830	5830	5830	5830	0
438	20250508	112400	30160870	5830	5830	5830	5830	0
439	20250508	112300	30160870	5830	5830	5830	5830	112
440	20250508	112200	29507910	5830	5830	5830	5830	0
441	20250508	112100	29507910	5830	5830	5830	5830	0
442	20250508	112000	29507910	5830	5830	5830	5830	0
443	20250508	111900	29507910	5830	5830	5830	5830	0
444	20250508	111800	29507910	5830	5830	5830	5830	0
445	20250508	111700	29507910	5830	5830	5830	5830	0
446	20250508	111600	29507910	5830	5830	5830	5830	1
447	20250508	111500	29502080	5820	5820	5820	5820	0
448	20250508	111400	29502080	5820	5820	5820	5820	0
449	20250508	111300	29502080	5820	5820	5820	5820	30
450	20250508	111200	29327480	5830	5830	5830	5830	4
451	20250508	111100	29304160	5830	5830	5830	5830	0
452	20250508	111000	29304160	5830	5830	5830	5830	0
453	20250508	110900	29304160	5830	5830	5830	5830	0
454	20250508	110800	29304160	5830	5830	5830	5830	0
455	20250508	110700	29304160	5830	5830	5830	5830	0
456	20250508	110600	29304160	5830	5830	5830	5830	1
457	20250508	110500	29298330	5820	5830	5830	5820	45
458	20250508	110400	29036380	5830	5830	5830	5830	0
459	20250508	110300	29036380	5830	5830	5830	5830	5
460	20250508	110200	29007230	5830	5830	5830	5830	3
461	20250508	110100	28989740	5820	5830	5830	5820	19
462	20250508	110000	28879120	5830	5830	5830	5830	4
463	20250508	105900	28855800	5830	5830	5830	5830	4
464	20250508	105800	28832480	5830	5830	5830	5830	628
465	20250508	105700	25171240	5830	5830	5830	5830	0
466	20250508	105600	25171240	5830	5830	5830	5830	0
467	20250508	105500	25171240	5830	5830	5830	5830	0
468	20250508	105400	25171240	5830	5830	5830	5830	0
469	20250508	105300	25171240	5830	5830	5830	5830	0
470	20250508	105200	25171240	5830	5830	5830	5830	0
471	20250508	105100	25171240	5830	5830	5830	5830	10
472	20250508	105000	25112940	5830	5830	5830	5830	0
473	20250508	104900	25112940	5830	5830	5830	5830	1
474	20250508	104800	25107110	5820	5830	5830	5820	49
475	20250508	104700	24821860	5830	5830	5830	5830	0
476	20250508	104600	24821860	5830	5830	5830	5830	5
477	20250508	104500	24792710	5830	5830	5830	5830	5
478	20250508	104400	24763560	5820	5820	5820	5820	0
479	20250508	104300	24763560	5820	5820	5820	5820	0
480	20250508	104200	24763560	5820	5820	5820	5820	0
481	20250508	104100	24763560	5820	5820	5820	5820	0
482	20250508	104000	24763560	5820	5820	5820	5820	0
483	20250508	103900	24763560	5820	5820	5820	5820	19
484	20250508	103800	24652980	5820	5820	5820	5820	0
485	20250508	103700	24652980	5820	5820	5820	5820	1
486	20250508	103600	24647160	5820	5820	5820	5820	0
487	20250508	103500	24647160	5820	5820	5820	5820	0
488	20250508	103400	24647160	5820	5830	5830	5820	67
489	20250508	103300	24257180	5830	5830	5830	5830	3
490	20250508	103200	24239690	5830	5830	5830	5830	6
491	20250508	103100	24204710	5830	5830	5830	5830	3
492	20250508	103000	24187220	5830	5830	5830	5830	3
493	20250508	102900	24169730	5830	5830	5830	5830	4
494	20250508	102800	24146410	5830	5830	5830	5830	0
495	20250508	102700	24146410	5830	5830	5830	5830	0
496	20250508	102600	24146410	5830	5820	5830	5820	11
497	20250508	102500	24082380	5830	5830	5830	5830	0
498	20250508	102400	24082380	5830	5830	5830	5830	0
499	20250508	102300	24082380	5830	5830	5830	5830	0
500	20250508	102200	24082380	5830	5830	5830	5830	0
501	20250508	102100	24082380	5830	5830	5830	5830	415
502	20250508	102000	21662930	5840	5825	5840	5825	1969
503	20250508	101900	10184505	5825	5825	5825	5825	0
504	20250508	101800	10184505	5825	5825	5825	5825	1
505	20250508	101700	10178680	5820	5820	5820	5820	0
506	20250508	101600	10178680	5820	5820	5820	5820	0
507	20250508	101500	10178680	5820	5820	5820	5820	5
508	20250508	101400	10149580	5825	5825	5825	5825	1
509	20250508	101300	10143755	5825	5825	5825	5825	0
510	20250508	101200	10143755	5825	5825	5825	5825	0
511	20250508	101100	10143755	5825	5825	5825	5825	0
512	20250508	101000	10143755	5825	5825	5825	5825	0
513	20250508	100900	10143755	5825	5820	5825	5820	24
514	20250508	100800	10004055	5825	5825	5825	5825	1
515	20250508	100700	9998230	5825	5825	5825	5825	13
516	20250508	100600	9922505	5825	5825	5825	5825	0
517	20250508	100500	9922505	5825	5825	5825	5825	1
518	20250508	100400	9916680	5825	5825	5825	5825	0
519	20250508	100300	9916680	5825	5825	5825	5825	2
520	20250508	100200	9905030	5825	5825	5825	5825	4
521	20250508	100100	9881730	5825	5825	5825	5825	2
522	20250508	100000	9870080	5820	5820	5820	5820	0
523	20250508	095900	9870080	5820	5820	5820	5820	10
524	20250508	095800	9811880	5830	5830	5830	5830	10
525	20250508	095700	9753580	5830	5830	5830	5830	0
526	20250508	095600	9753580	5830	5830	5830	5830	7
527	20250508	095500	9712770	5820	5820	5820	5820	51
528	20250508	095400	9415950	5830	5830	5830	5830	0
529	20250508	095300	9415950	5830	5830	5830	5830	0
530	20250508	095200	9415950	5830	5830	5830	5830	0
531	20250508	095100	9415950	5830	5830	5830	5830	0
532	20250508	095000	9415950	5830	5830	5830	5830	0
533	20250508	094900	9415950	5830	5830	5830	5820	19
534	20250508	094800	9305340	5830	5830	5830	5830	0
535	20250508	094700	9305340	5830	5830	5830	5830	0
536	20250508	094600	9305340	5830	5830	5830	5830	0
537	20250508	094500	9305340	5830	5830	5830	5830	2
538	20250508	094400	9293680	5830	5830	5830	5830	0
539	20250508	094300	9293680	5830	5830	5830	5830	7
540	20250508	094200	9252870	5830	5830	5830	5830	13
541	20250508	094100	9177080	5830	5820	5830	5820	185
542	20250508	094000	8100370	5830	5830	5830	5830	3
543	20250508	093900	8082880	5820	5820	5820	5820	1
544	20250508	093800	8077060	5830	5830	5830	5830	16
545	20250508	093700	7983780	5830	5830	5830	5830	2
546	20250508	093600	7972120	5830	5830	5830	5830	0
547	20250508	093500	7972120	5830	5830	5830	5830	0
548	20250508	093400	7972120	5830	5830	5830	5830	0
549	20250508	093300	7972120	5830	5820	5830	5820	66
550	20250508	093200	7587770	5820	5820	5820	5820	100
551	20250508	093100	7005770	5830	5820	5830	5820	123
552	20250508	093000	6289890	5830	5820	5830	5820	83
553	20250508	092900	5806810	5810	5820	5820	5810	119
554	20250508	092800	5114300	5830	5830	5830	5830	0
555	20250508	092700	5114300	5830	5820	5830	5820	291
556	20250508	092600	3420670	5820	5820	5820	5820	0
557	20250508	092500	3420670	5820	5820	5820	5820	0
558	20250508	092400	3420670	5820	5820	5820	5820	1
559	20250508	092300	3414850	5810	5810	5810	5810	1
560	20250508	092200	3409040	5820	5820	5820	5820	0
561	20250508	092100	3409040	5820	5810	5820	5810	247
562	20250508	092000	1973960	5810	5810	5810	5810	0
563	20250508	091900	1973960	5810	5810	5810	5810	5
564	20250508	091800	1944910	5820	5820	5820	5820	0
565	20250508	091700	1944910	5820	5820	5820	5820	0
566	20250508	091600	1944910	5820	5820	5820	5820	33
567	20250508	091500	1752850	5820	5820	5820	5820	3
568	20250508	091400	1735390	5820	5820	5820	5820	0
569	20250508	091300	1735390	5820	5820	5820	5820	0
570	20250508	091200	1735390	5820	5820	5820	5810	11
571	20250508	091100	1671380	5810	5800	5810	5800	10
572	20250508	091000	1613290	5810	5820	5820	5800	88
573	20250508	090900	1102390	5810	5810	5820	5810	4
574	20250508	090800	1079130	5800	5800	5800	5800	0
575	20250508	090700	1079130	5800	5820	5820	5800	44
576	20250508	090600	823900	5820	5820	5820	5820	0
577	20250508	090500	823900	5820	5820	5820	5820	0
578	20250508	090400	823900	5820	5820	5820	5820	5
579	20250508	090300	794800	5820	5820	5820	5820	2
580	20250508	090200	783160	5820	5810	5820	5810	2
581	20250508	090100	771530	5820	5820	5820	5810	11
582	20250508	090000	707600	5800	5800	5800	5800	122