KissMeData/071950/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	193300	109176730	9550	9550	9550	9550	506
3	20250509	193200	109176730	9550	9550	9550	9550	0
4	20250509	193100	109176730	9550	9550	9550	9550	0
5	20250509	193000	109176730	9550	9550	9550	9550	0
6	20250509	192900	109176730	9550	9550	9550	9550	0
7	20250509	192800	109176730	9550	9550	9550	9550	0
8	20250509	192700	109176730	9550	9550	9550	9550	0
9	20250509	192600	109176730	9550	9550	9550	9550	0
10	20250509	192500	109176730	9550	9550	9550	9550	0
11	20250509	192400	109176730	9550	9550	9550	9550	0
12	20250509	192300	109176730	9550	9550	9550	9550	0
13	20250509	192200	109176730	9550	9550	9550	9550	0
14	20250509	192100	109176730	9550	9550	9550	9550	0
15	20250509	192000	109176730	9550	9550	9550	9550	0
16	20250509	191900	109176730	9550	9550	9550	9550	0
17	20250509	191800	109176730	9550	9550	9550	9550	0
18	20250509	191700	109176730	9550	9550	9550	9550	0
19	20250509	191600	109176730	9550	9550	9550	9550	0
20	20250509	191500	109176730	9550	9550	9550	9550	0
21	20250509	191400	109176730	9550	9550	9550	9550	0
22	20250509	191300	109176730	9550	9550	9550	9550	0
23	20250509	191200	109176730	9550	9550	9550	9550	0
24	20250509	191100	109176730	9550	9550	9550	9550	0
25	20250509	191000	109176730	9550	9550	9550	9550	0
26	20250509	190900	109176730	9550	9550	9550	9550	0
27	20250509	190800	109176730	9550	9550	9550	9550	0
28	20250509	190700	109176730	9550	9550	9550	9550	0
29	20250509	190600	109176730	9550	9550	9550	9550	0
30	20250509	190500	109176730	9550	9550	9550	9550	0
31	20250509	190400	109176730	9550	9550	9550	9550	0
32	20250509	190300	109176730	9550	9550	9550	9550	506
33	20250509	190200	109176730	9550	9550	9550	9550	0
34	20250509	190100	109176730	9550	9550	9550	9550	0
35	20250509	190000	109176730	9550	9550	9550	9550	0
36	20250509	185900	109176730	9550	9550	9550	9550	0
37	20250509	185800	109176730	9550	9550	9550	9550	0
38	20250509	185700	109176730	9550	9550	9550	9550	0
39	20250509	185600	109176730	9550	9550	9550	9550	0
40	20250509	185500	109176730	9550	9550	9550	9550	0
41	20250509	185400	109176730	9550	9550	9550	9550	0
42	20250509	185300	109176730	9550	9550	9550	9550	0
43	20250509	185200	109176730	9550	9550	9550	9550	0
44	20250509	185100	109176730	9550	9550	9550	9550	0
45	20250509	185000	109176730	9550	9550	9550	9550	0
46	20250509	184900	109176730	9550	9550	9550	9550	0
47	20250509	184800	109176730	9550	9550	9550	9550	0
48	20250509	184700	109176730	9550	9550	9550	9550	0
49	20250509	184600	109176730	9550	9550	9550	9550	0
50	20250509	184500	109176730	9550	9550	9550	9550	0
51	20250509	184400	109176730	9550	9550	9550	9550	0
52	20250509	184300	109176730	9550	9550	9550	9550	0
53	20250509	184200	109176730	9550	9550	9550	9550	0
54	20250509	184100	109176730	9550	9550	9550	9550	0
55	20250509	184000	109176730	9550	9550	9550	9550	0
56	20250509	183900	109176730	9550	9550	9550	9550	0
57	20250509	183800	109176730	9550	9550	9550	9550	0
58	20250509	183700	109176730	9550	9550	9550	9550	0
59	20250509	183600	109176730	9550	9550	9550	9550	0
60	20250509	183500	109176730	9550	9550	9550	9550	0
61	20250509	183400	109176730	9550	9550	9550	9550	0
62	20250509	183300	109176730	9550	9550	9550	9550	506
63	20250509	183200	109176730	9550	9550	9550	9550	0
64	20250509	183100	109176730	9550	9550	9550	9550	0
65	20250509	183000	109176730	9550	9550	9550	9550	0
66	20250509	182900	109176730	9550	9550	9550	9550	0
67	20250509	182800	109176730	9550	9550	9550	9550	0
68	20250509	182700	109176730	9550	9550	9550	9550	0
69	20250509	182600	109176730	9550	9550	9550	9550	0
70	20250509	182500	109176730	9550	9550	9550	9550	0
71	20250509	182400	109176730	9550	9550	9550	9550	0
72	20250509	182300	109176730	9550	9550	9550	9550	0
73	20250509	182200	109176730	9550	9550	9550	9550	0
74	20250509	182100	109176730	9550	9550	9550	9550	0
75	20250509	182000	109176730	9550	9550	9550	9550	0
76	20250509	181900	109176730	9550	9550	9550	9550	0
77	20250509	181800	109176730	9550	9550	9550	9550	0
78	20250509	181700	109176730	9550	9550	9550	9550	0
79	20250509	181600	109176730	9550	9550	9550	9550	0
80	20250509	181500	109176730	9550	9550	9550	9550	0
81	20250509	181400	109176730	9550	9550	9550	9550	0
82	20250509	181300	109176730	9550	9550	9550	9550	0
83	20250509	181200	109176730	9550	9550	9550	9550	0
84	20250509	181100	109176730	9550	9550	9550	9550	0
85	20250509	181000	109176730	9550	9550	9550	9550	0
86	20250509	180900	109176730	9550	9550	9550	9550	0
87	20250509	180800	109176730	9550	9550	9550	9550	0
88	20250509	180700	109176730	9550	9550	9550	9550	0
89	20250509	180600	109176730	9550	9550	9550	9550	0
90	20250509	180500	109176730	9550	9550	9550	9550	0
91	20250509	180400	109176730	9550	9550	9550	9550	0
92	20250509	180300	109176730	9550	9550	9550	9550	506
93	20250509	180200	109176730	9550	9550	9550	9550	0
94	20250509	180100	109176730	9550	9550	9550	9550	0
95	20250509	180000	109176730	9550	9550	9550	9550	0
96	20250509	175900	109176730	9550	9550	9550	9550	0
97	20250509	175800	109176730	9550	9550	9550	9550	0
98	20250509	175700	109176730	9550	9550	9550	9550	0
99	20250509	175600	109176730	9550	9550	9550	9550	0
100	20250509	175500	109176730	9550	9550	9550	9550	0
101	20250509	175400	109176730	9550	9550	9550	9550	0
102	20250509	175300	109176730	9550	9550	9550	9550	0
103	20250509	175200	109176730	9550	9550	9550	9550	0
104	20250509	175100	109176730	9550	9550	9550	9550	0
105	20250509	175000	109176730	9550	9550	9550	9550	0
106	20250509	174900	109176730	9550	9550	9550	9550	0
107	20250509	174800	109176730	9550	9550	9550	9550	0
108	20250509	174700	109176730	9550	9550	9550	9550	0
109	20250509	174600	109176730	9550	9550	9550	9550	0
110	20250509	174500	109176730	9550	9550	9550	9550	0
111	20250509	174400	109176730	9550	9550	9550	9550	0
112	20250509	174300	109176730	9550	9550	9550	9550	0
113	20250509	174200	109176730	9550	9550	9550	9550	0
114	20250509	174100	109176730	9550	9550	9550	9550	0
115	20250509	174000	109176730	9550	9550	9550	9550	0
116	20250509	173900	109176730	9550	9550	9550	9550	0
117	20250509	173800	109176730	9550	9550	9550	9550	0
118	20250509	173700	109176730	9550	9550	9550	9550	0
119	20250509	173600	109176730	9550	9550	9550	9550	0
120	20250509	173500	109176730	9550	9550	9550	9550	0
121	20250509	173400	109176730	9550	9550	9550	9550	0
122	20250509	173300	109176730	9550	9550	9550	9550	506
123	20250509	173200	109176730	9550	9550	9550	9550	0
124	20250509	173100	109176730	9550	9550	9550	9550	0
125	20250509	173000	109176730	9550	9550	9550	9550	0
126	20250509	172900	109176730	9550	9550	9550	9550	0
127	20250509	172800	109176730	9550	9550	9550	9550	0
128	20250509	172700	109176730	9550	9550	9550	9550	0
129	20250509	172600	109176730	9550	9550	9550	9550	0
130	20250509	172500	109176730	9550	9550	9550	9550	0
131	20250509	172400	109176730	9550	9550	9550	9550	0
132	20250509	172300	109176730	9550	9550	9550	9550	0
133	20250509	172200	109176730	9550	9550	9550	9550	0
134	20250509	172100	109176730	9550	9550	9550	9550	0
135	20250509	172000	109176730	9550	9550	9550	9550	0
136	20250509	171900	109176730	9550	9550	9550	9550	0
137	20250509	171800	109176730	9550	9550	9550	9550	0
138	20250509	171700	109176730	9550	9550	9550	9550	0
139	20250509	171600	109176730	9550	9550	9550	9550	0
140	20250509	171500	109176730	9550	9550	9550	9550	0
141	20250509	171400	109176730	9550	9550	9550	9550	0
142	20250509	171300	109176730	9550	9550	9550	9550	0
143	20250509	171200	109176730	9550	9550	9550	9550	0
144	20250509	171100	109176730	9550	9550	9550	9550	0
145	20250509	171000	109176730	9550	9550	9550	9550	0
146	20250509	170900	109176730	9550	9550	9550	9550	0
147	20250509	170800	109176730	9550	9550	9550	9550	0
148	20250509	170700	109176730	9550	9550	9550	9550	0
149	20250509	170600	109176730	9550	9550	9550	9550	0
150	20250509	170500	109176730	9550	9550	9550	9550	0
151	20250509	170400	109176730	9550	9550	9550	9550	0
152	20250509	170300	109176730	9550	9550	9550	9550	506
153	20250509	170200	109176730	9550	9550	9550	9550	0
154	20250509	170100	109176730	9550	9550	9550	9550	0
155	20250509	170000	109176730	9550	9550	9550	9550	0
156	20250509	165900	109176730	9550	9550	9550	9550	0
157	20250509	165800	109176730	9550	9550	9550	9550	0
158	20250509	165700	109176730	9550	9550	9550	9550	0
159	20250509	165600	109176730	9550	9550	9550	9550	0
160	20250509	165500	109176730	9550	9550	9550	9550	0
161	20250509	165400	109176730	9550	9550	9550	9550	0
162	20250509	165300	109176730	9550	9550	9550	9550	0
163	20250509	165200	109176730	9550	9550	9550	9550	0
164	20250509	165100	109176730	9550	9550	9550	9550	0
165	20250509	165000	109176730	9550	9550	9550	9550	0
166	20250509	164900	109176730	9550	9550	9550	9550	0
167	20250509	164800	109176730	9550	9550	9550	9550	0
168	20250509	164700	109176730	9550	9550	9550	9550	0
169	20250509	164600	109176730	9550	9550	9550	9550	0
170	20250509	164500	109176730	9550	9550	9550	9550	0
171	20250509	164400	109176730	9550	9550	9550	9550	0
172	20250509	164300	109176730	9550	9550	9550	9550	0
173	20250509	164200	109176730	9550	9550	9550	9550	0
174	20250509	164100	109176730	9550	9550	9550	9550	0
175	20250509	164000	109176730	9550	9550	9550	9550	0
176	20250509	163900	109176730	9550	9550	9550	9550	0
177	20250509	163800	109176730	9550	9550	9550	9550	0
178	20250509	163700	109176730	9550	9550	9550	9550	0
179	20250509	163600	109176730	9550	9550	9550	9550	0
180	20250509	163500	109176730	9550	9550	9550	9550	0
181	20250509	163400	109176730	9550	9550	9550	9550	0
182	20250509	163300	109176730	9550	9550	9550	9550	506
183	20250509	163200	109176730	9550	9550	9550	9550	0
184	20250509	163100	109176730	9550	9550	9550	9550	0
185	20250509	163000	109176730	9550	9550	9550	9550	0
186	20250509	162900	109176730	9550	9550	9550	9550	0
187	20250509	162800	109176730	9550	9550	9550	9550	0
188	20250509	162700	109176730	9550	9550	9550	9550	0
189	20250509	162600	109176730	9550	9550	9550	9550	0
190	20250509	162500	109176730	9550	9550	9550	9550	0
191	20250509	162400	109176730	9550	9550	9550	9550	0
192	20250509	162300	109176730	9550	9550	9550	9550	0
193	20250509	162200	109176730	9550	9550	9550	9550	0
194	20250509	162100	109176730	9550	9550	9550	9550	0
195	20250509	162000	109176730	9550	9550	9550	9550	0
196	20250509	161900	109176730	9550	9550	9550	9550	0
197	20250509	161800	109176730	9550	9550	9550	9550	0
198	20250509	161700	109176730	9550	9550	9550	9550	0
199	20250509	161600	109176730	9550	9550	9550	9550	0
200	20250509	161500	109176730	9550	9550	9550	9550	0
201	20250509	161400	109176730	9550	9550	9550	9550	0
202	20250509	161300	109176730	9550	9550	9550	9550	0
203	20250509	161200	109176730	9550	9550	9550	9550	0
204	20250509	161100	109176730	9550	9550	9550	9550	0
205	20250509	161000	109176730	9550	9550	9550	9550	0
206	20250509	160900	109176730	9550	9550	9550	9550	0
207	20250509	160800	109176730	9550	9550	9550	9550	0
208	20250509	160700	109176730	9550	9550	9550	9550	0
209	20250509	160600	109176730	9550	9550	9550	9550	0
210	20250509	160500	109176730	9550	9550	9550	9550	0
211	20250509	160400	109176730	9550	9550	9550	9550	0
212	20250509	160300	109176730	9550	9550	9550	9550	506
213	20250509	160200	109176730	9550	9550	9550	9550	0
214	20250509	160100	109176730	9550	9550	9550	9550	0
215	20250509	160000	109176730	9550	9550	9550	9550	0
216	20250509	155900	109176730	9550	9550	9550	9550	0
217	20250509	155800	109176730	9550	9550	9550	9550	0
218	20250509	155700	109176730	9550	9550	9550	9550	0
219	20250509	155600	109176730	9550	9550	9550	9550	0
220	20250509	155500	109176730	9550	9550	9550	9550	0
221	20250509	155400	109176730	9550	9550	9550	9550	0
222	20250509	155300	109176730	9550	9550	9550	9550	0
223	20250509	155200	109176730	9550	9550	9550	9550	0
224	20250509	155100	109176730	9550	9550	9550	9550	0
225	20250509	155000	109176730	9550	9550	9550	9550	0
226	20250509	154900	109176730	9550	9550	9550	9550	0
227	20250509	154800	109176730	9550	9550	9550	9550	0
228	20250509	154700	109176730	9550	9550	9550	9550	0
229	20250509	154600	109176730	9550	9550	9550	9550	0
230	20250509	154500	109176730	9550	9550	9550	9550	0
231	20250509	154400	109176730	9550	9550	9550	9550	0
232	20250509	154300	109176730	9550	9550	9550	9550	0
233	20250509	154200	109176730	9550	9550	9550	9550	0
234	20250509	154100	109176730	9550	9550	9550	9550	0
235	20250509	154000	109176730	9550	9550	9550	9550	0
236	20250509	153900	109176730	9550	9550	9550	9550	0
237	20250509	153800	109176730	9550	9550	9550	9550	0
238	20250509	153700	109176730	9550	9550	9550	9550	0
239	20250509	153600	109176730	9550	9550	9550	9550	0
240	20250509	153500	109176730	9550	9550	9550	9550	0
241	20250509	153400	109176730	9550	9550	9550	9550	0
242	20250509	153300	109176730	9550	9550	9550	9550	506
243	20250509	153200	109176730	9550	9550	9550	9550	0
244	20250509	153100	109176730	9550	9550	9550	9550	0
245	20250509	153000	109176730	9550	9550	9550	9550	506
246	20250509	152900	104344430	9550	9550	9550	9550	0
247	20250509	152800	104344430	9550	9550	9550	9550	0
248	20250509	152700	104344430	9550	9550	9550	9550	0
249	20250509	152600	104344430	9550	9550	9550	9550	0
250	20250509	152500	104344430	9550	9550	9550	9550	0
251	20250509	152400	104344430	9550	9550	9550	9550	0
252	20250509	152300	104344430	9550	9550	9550	9550	0
253	20250509	152200	104344430	9550	9550	9550	9550	0
254	20250509	152100	104344430	9550	9550	9550	9550	0
255	20250509	152000	104344430	9550	9550	9550	9550	0
256	20250509	151900	104344430	9550	9520	9550	9520	4
257	20250509	151800	104306290	9550	9550	9550	9550	20
258	20250509	151700	104115290	9550	9550	9550	9550	0
259	20250509	151600	104115290	9550	9550	9550	9550	30
260	20250509	151500	103828790	9540	9570	9570	9540	88
261	20250509	151400	102988550	9570	9570	9570	9570	1
262	20250509	151300	102978980	9570	9580	9580	9560	10
263	20250509	151200	102883270	9580	9580	9580	9580	27
264	20250509	151100	102624610	9590	9600	9600	9590	6
265	20250509	151000	102567020	9610	9610	9610	9610	0
266	20250509	150900	102567020	9610	9610	9610	9610	2
267	20250509	150800	102547800	9610	9610	9610	9610	4
268	20250509	150700	102509360	9610	9610	9610	9610	6
269	20250509	150600	102451700	9620	9620	9620	9620	0
270	20250509	150500	102451700	9620	9620	9620	9620	0
271	20250509	150400	102451700	9620	9610	9620	9610	10
272	20250509	150300	102355510	9600	9600	9600	9600	1
273	20250509	150200	102345910	9600	9600	9600	9600	0
274	20250509	150100	102345910	9600	9600	9600	9600	6
275	20250509	150000	102288310	9600	9600	9600	9600	0
276	20250509	145900	102288310	9600	9590	9600	9590	44
277	20250509	145800	101866110	9590	9590	9590	9590	1
278	20250509	145700	101856520	9600	9600	9600	9600	0
279	20250509	145600	101856520	9600	9600	9600	9600	0
280	20250509	145500	101856520	9600	9600	9600	9600	0
281	20250509	145400	101856520	9600	9600	9600	9600	0
282	20250509	145300	101856520	9600	9600	9600	9600	0
283	20250509	145200	101856520	9600	9600	9600	9600	30
284	20250509	145100	101568520	9600	9600	9600	9600	3
285	20250509	145000	101539720	9600	9600	9600	9600	2
286	20250509	144900	101520520	9600	9600	9600	9600	0
287	20250509	144800	101520520	9600	9600	9600	9600	0
288	20250509	144700	101520520	9600	9600	9600	9600	0
289	20250509	144600	101520520	9600	9600	9600	9600	0
290	20250509	144500	101520520	9600	9600	9600	9600	0
291	20250509	144400	101520520	9600	9600	9600	9600	0
292	20250509	144300	101520520	9600	9600	9600	9600	0
293	20250509	144200	101520520	9600	9600	9600	9600	0
294	20250509	144100	101520520	9600	9600	9600	9600	0
295	20250509	144000	101520520	9600	9600	9600	9600	0
296	20250509	143900	101520520	9600	9600	9600	9600	0
297	20250509	143800	101520520	9600	9600	9600	9600	1
298	20250509	143700	101510920	9610	9610	9610	9610	0
299	20250509	143600	101510920	9610	9610	9610	9610	0
300	20250509	143500	101510920	9610	9610	9610	9610	0
301	20250509	143400	101510920	9610	9610	9610	9610	0
302	20250509	143300	101510920	9610	9610	9610	9610	0
303	20250509	143200	101510920	9610	9610	9610	9610	0
304	20250509	143100	101510920	9610	9610	9610	9610	0
305	20250509	143000	101510920	9610	9610	9610	9610	0
306	20250509	142900	101510920	9610	9610	9610	9610	0
307	20250509	142800	101510920	9610	9610	9610	9610	0
308	20250509	142700	101510920	9610	9610	9610	9610	0
309	20250509	142600	101510920	9610	9610	9610	9610	0
310	20250509	142500	101510920	9610	9610	9610	9610	0
311	20250509	142400	101510920	9610	9610	9610	9610	0
312	20250509	142300	101510920	9610	9610	9610	9610	0
313	20250509	142200	101510920	9610	9610	9610	9610	0
314	20250509	142100	101510920	9610	9610	9610	9610	0
315	20250509	142000	101510920	9610	9610	9610	9610	0
316	20250509	141900	101510920	9610	9610	9610	9610	0
317	20250509	141800	101510920	9610	9610	9610	9610	0
318	20250509	141700	101510920	9610	9610	9610	9610	0
319	20250509	141600	101510920	9610	9610	9610	9610	0
320	20250509	141500	101510920	9610	9610	9610	9610	0
321	20250509	141400	101510920	9610	9610	9610	9610	0
322	20250509	141300	101510920	9610	9610	9610	9610	2
323	20250509	141200	101491700	9580	9580	9580	9580	0
324	20250509	141100	101491700	9580	9590	9590	9580	28
325	20250509	141000	101223440	9580	9580	9580	9580	0
326	20250509	140900	101223440	9580	9580	9580	9580	0
327	20250509	140800	101223440	9580	9580	9580	9580	0
328	20250509	140700	101223440	9580	9580	9580	9580	0
329	20250509	140600	101223440	9580	9580	9580	9580	0
330	20250509	140500	101223440	9580	9580	9580	9580	0
331	20250509	140400	101223440	9580	9580	9580	9580	0
332	20250509	140300	101223440	9580	9580	9580	9580	0
333	20250509	140200	101223440	9580	9580	9580	9580	0
334	20250509	140100	101223440	9580	9580	9580	9580	0
335	20250509	140000	101223440	9580	9580	9580	9580	0
336	20250509	135900	101223440	9580	9580	9580	9580	0
337	20250509	135800	101223440	9580	9580	9580	9580	0
338	20250509	135700	101223440	9580	9580	9580	9580	0
339	20250509	135600	101223440	9580	9580	9580	9580	0
340	20250509	135500	101223440	9580	9580	9580	9580	0
341	20250509	135400	101223440	9580	9580	9580	9580	0
342	20250509	135300	101223440	9580	9580	9580	9580	0
343	20250509	135200	101223440	9580	9580	9580	9580	0
344	20250509	135100	101223440	9580	9580	9580	9580	2
345	20250509	135000	101204280	9580	9580	9580	9580	0
346	20250509	134900	101204280	9580	9580	9580	9580	0
347	20250509	134800	101204280	9580	9580	9580	9580	0
348	20250509	134700	101204280	9580	9580	9580	9580	0
349	20250509	134600	101204280	9580	9580	9580	9580	0
350	20250509	134500	101204280	9580	9580	9580	9580	1
351	20250509	134400	101194700	9580	9580	9580	9580	0
352	20250509	134300	101194700	9580	9580	9580	9580	0
353	20250509	134200	101194700	9580	9580	9580	9580	0
354	20250509	134100	101194700	9580	9580	9580	9580	8
355	20250509	134000	101118060	9640	9640	9640	9640	0
356	20250509	133900	101118060	9640	9630	9640	9630	300
357	20250509	133800	98227460	9610	9610	9610	9610	0
358	20250509	133700	98227460	9610	9610	9610	9610	0
359	20250509	133600	98227460	9610	9610	9610	9610	0
360	20250509	133500	98227460	9610	9600	9610	9600	113
361	20250509	133400	97141600	9590	9590	9590	9590	0
362	20250509	133300	97141600	9590	9590	9590	9590	0
363	20250509	133200	97141600	9590	9590	9590	9590	0
364	20250509	133100	97141600	9590	9590	9590	9590	0
365	20250509	133000	97141600	9590	9590	9590	9590	0
366	20250509	132900	97141600	9590	9590	9590	9590	0
367	20250509	132800	97141600	9590	9590	9590	9590	1
368	20250509	132700	97132010	9550	9550	9550	9550	0
369	20250509	132600	97132010	9550	9550	9550	9550	0
370	20250509	132500	97132010	9550	9550	9550	9550	0
371	20250509	132400	97132010	9550	9550	9550	9550	0
372	20250509	132300	97132010	9550	9550	9550	9550	0
373	20250509	132200	97132010	9550	9550	9550	9550	0
374	20250509	132100	97132010	9550	9550	9550	9550	0
375	20250509	132000	97132010	9550	9550	9550	9550	0
376	20250509	131900	97132010	9550	9550	9550	9550	0
377	20250509	131800	97132010	9550	9550	9550	9550	0
378	20250509	131700	97132010	9550	9550	9550	9550	0
379	20250509	131600	97132010	9550	9550	9550	9550	1
380	20250509	131500	97122460	9550	9550	9550	9550	0
381	20250509	131400	97122460	9550	9550	9550	9550	0
382	20250509	131300	97122460	9550	9550	9550	9550	0
383	20250509	131200	97122460	9550	9550	9550	9550	0
384	20250509	131100	97122460	9550	9550	9550	9550	4
385	20250509	131000	97084260	9550	9550	9550	9550	0
386	20250509	130900	97084260	9550	9550	9550	9550	0
387	20250509	130800	97084260	9550	9550	9550	9550	0
388	20250509	130700	97084260	9550	9550	9550	9550	0
389	20250509	130600	97084260	9550	9550	9550	9550	0
390	20250509	130500	97084260	9550	9550	9550	9550	0
391	20250509	130400	97084260	9550	9550	9550	9550	0
392	20250509	130300	97084260	9550	9550	9550	9550	0
393	20250509	130200	97084260	9550	9550	9550	9550	0
394	20250509	130100	97084260	9550	9550	9550	9550	0
395	20250509	130000	97084260	9550	9550	9550	9550	0
396	20250509	125900	97084260	9550	9550	9550	9550	1
397	20250509	125800	97074710	9550	9550	9550	9550	0
398	20250509	125700	97074710	9550	9550	9550	9550	0
399	20250509	125600	97074710	9550	9550	9550	9550	0
400	20250509	125500	97074710	9550	9550	9550	9550	0
401	20250509	125400	97074710	9550	9550	9550	9550	0
402	20250509	125300	97074710	9550	9550	9550	9550	0
403	20250509	125200	97074710	9550	9550	9550	9550	0
404	20250509	125100	97074710	9550	9550	9550	9550	0
405	20250509	125000	97074710	9550	9550	9550	9550	0
406	20250509	124900	97074710	9550	9550	9550	9550	0
407	20250509	124800	97074710	9550	9550	9550	9550	0
408	20250509	124700	97074710	9550	9550	9550	9550	0
409	20250509	124600	97074710	9550	9550	9550	9550	0
410	20250509	124500	97074710	9550	9550	9550	9550	0
411	20250509	124400	97074710	9550	9550	9550	9550	0
412	20250509	124300	97074710	9550	9550	9550	9550	0
413	20250509	124200	97074710	9550	9550	9550	9550	0
414	20250509	124100	97074710	9550	9550	9550	9550	0
415	20250509	124000	97074710	9550	9550	9550	9550	0
416	20250509	123900	97074710	9550	9550	9550	9550	2
417	20250509	123800	97055610	9590	9590	9590	9590	0
418	20250509	123700	97055610	9590	9590	9590	9590	0
419	20250509	123600	97055610	9590	9590	9590	9590	0
420	20250509	123500	97055610	9590	9590	9590	9590	0
421	20250509	123400	97055610	9590	9590	9590	9590	0
422	20250509	123300	97055610	9590	9590	9590	9590	0
423	20250509	123200	97055610	9590	9590	9590	9590	9
424	20250509	123100	96969300	9590	9630	9630	9590	114
425	20250509	123000	95871920	9640	9640	9640	9640	0
426	20250509	122900	95871920	9640	9640	9640	9640	0
427	20250509	122800	95871920	9640	9640	9640	9640	0
428	20250509	122700	95871920	9640	9640	9640	9640	0
429	20250509	122600	95871920	9640	9640	9640	9640	0
430	20250509	122500	95871920	9640	9640	9640	9640	0
431	20250509	122400	95871920	9640	9640	9640	9640	0
432	20250509	122300	95871920	9640	9640	9640	9640	0
433	20250509	122200	95871920	9640	9640	9640	9640	0
434	20250509	122100	95871920	9640	9640	9640	9640	0
435	20250509	122000	95871920	9640	9640	9640	9640	0
436	20250509	121900	95871920	9640	9640	9640	9640	0
437	20250509	121800	95871920	9640	9640	9640	9640	1
438	20250509	121700	95862280	9500	9500	9500	9500	0
439	20250509	121600	95862280	9500	9500	9500	9500	0
440	20250509	121500	95862280	9500	9500	9500	9500	0
441	20250509	121400	95862280	9500	9500	9500	9500	0
442	20250509	121300	95862280	9500	9500	9500	9500	0
443	20250509	121200	95862280	9500	9500	9500	9500	0
444	20250509	121100	95862280	9500	9500	9500	9500	0
445	20250509	121000	95862280	9500	9500	9500	9500	0
446	20250509	120900	95862280	9500	9500	9500	9500	0
447	20250509	120800	95862280	9500	9500	9500	9500	0
448	20250509	120700	95862280	9500	9500	9500	9500	0
449	20250509	120600	95862280	9500	9500	9500	9500	0
450	20250509	120500	95862280	9500	9500	9500	9500	0
451	20250509	120400	95862280	9500	9500	9500	9500	0
452	20250509	120300	95862280	9500	9500	9500	9500	0
453	20250509	120200	95862280	9500	9500	9500	9500	0
454	20250509	120100	95862280	9500	9500	9500	9500	0
455	20250509	120000	95862280	9500	9560	9560	9500	37
456	20250509	115900	95509970	9700	9700	9700	9700	0
457	20250509	115800	95509970	9700	9700	9700	9700	0
458	20250509	115700	95509970	9700	9700	9700	9700	0
459	20250509	115600	95509970	9700	9700	9700	9700	0
460	20250509	115500	95509970	9700	9700	9700	9700	0
461	20250509	115400	95509970	9700	9700	9700	9700	50
462	20250509	115300	95024970	9700	9700	9700	9700	37
463	20250509	115200	94666070	9700	9700	9700	9700	0
464	20250509	115100	94666070	9700	9700	9700	9700	0
465	20250509	115000	94666070	9700	9700	9700	9700	10
466	20250509	114900	94569070	9620	9620	9620	9620	0
467	20250509	114800	94569070	9620	9620	9620	9620	0
468	20250509	114700	94569070	9620	9690	9700	9620	1001
469	20250509	114600	84859490	9650	9600	9650	9600	227
470	20250509	114500	82677190	9600	9520	9610	9520	600
471	20250509	114400	76932680	9510	9510	9510	9510	18
472	20250509	114300	76761500	9500	9500	9500	9500	0
473	20250509	114200	76761500	9500	9500	9500	9500	0
474	20250509	114100	76761500	9500	9500	9500	9500	0
475	20250509	114000	76761500	9500	9500	9500	9500	0
476	20250509	113900	76761500	9500	9500	9500	9500	0
477	20250509	113800	76761500	9500	9500	9500	9500	0
478	20250509	113700	76761500	9500	9500	9500	9500	0
479	20250509	113600	76761500	9500	9500	9500	9500	0
480	20250509	113500	76761500	9500	9500	9500	9500	0
481	20250509	113400	76761500	9500	9500	9500	9500	0
482	20250509	113300	76761500	9500	9500	9500	9500	50
483	20250509	113200	76286500	9500	9500	9500	9500	0
484	20250509	113100	76286500	9500	9500	9500	9500	0
485	20250509	113000	76286500	9500	9500	9500	9500	0
486	20250509	112900	76286500	9500	9510	9510	9500	21
487	20250509	112800	76086800	9510	9510	9510	9510	0
488	20250509	112700	76086800	9510	9510	9510	9510	0
489	20250509	112600	76086800	9510	9510	9510	9510	0
490	20250509	112500	76086800	9510	9510	9510	9510	0
491	20250509	112400	76086800	9510	9510	9510	9510	0
492	20250509	112300	76086800	9510	9510	9510	9510	10
493	20250509	112200	75991700	9470	9470	9470	9470	0
494	20250509	112100	75991700	9470	9470	9470	9470	0
495	20250509	112000	75991700	9470	9470	9470	9470	0
496	20250509	111900	75991700	9470	9470	9470	9470	0
497	20250509	111800	75991700	9470	9480	9480	9470	197
498	20250509	111700	74124210	9480	9480	9480	9480	0
499	20250509	111600	74124210	9480	9480	9480	9480	0
500	20250509	111500	74124210	9480	9480	9480	9480	0
501	20250509	111400	74124210	9480	9480	9480	9480	0
502	20250509	111300	74124210	9480	9480	9480	9480	0
503	20250509	111200	74124210	9480	9480	9480	9480	106
504	20250509	111100	73119330	9480	9480	9480	9480	2
505	20250509	111000	73100370	9530	9530	9530	9530	210
506	20250509	110900	71099070	9530	9530	9530	9530	0
507	20250509	110800	71099070	9530	9530	9530	9530	0
508	20250509	110700	71099070	9530	9530	9530	9530	0
509	20250509	110600	71099070	9530	9530	9530	9530	0
510	20250509	110500	71099070	9530	9530	9530	9530	0
511	20250509	110400	71099070	9530	9530	9530	9530	0
512	20250509	110300	71099070	9530	9530	9530	9530	0
513	20250509	110200	71099070	9530	9530	9530	9530	0
514	20250509	110100	71099070	9530	9530	9530	9530	0
515	20250509	110000	71099070	9530	9530	9530	9530	30
516	20250509	105900	70813170	9460	9460	9460	9460	0
517	20250509	105800	70813170	9460	9460	9460	9460	0
518	20250509	105700	70813170	9460	9460	9460	9460	0
519	20250509	105600	70813170	9460	9460	9460	9460	0
520	20250509	105500	70813170	9460	9460	9460	9460	0
521	20250509	105400	70813170	9460	9460	9460	9460	102
522	20250509	105300	69848250	9460	9460	9460	9460	0
523	20250509	105200	69848250	9460	9460	9460	9460	0
524	20250509	105100	69848250	9460	9470	9470	9460	1034
525	20250509	105000	60058010	9450	9450	9450	9450	0
526	20250509	104900	60058010	9450	9450	9450	9450	0
527	20250509	104800	60058010	9450	9450	9450	9450	0
528	20250509	104700	60058010	9450	9450	9450	9450	0
529	20250509	104600	60058010	9450	9450	9450	9450	0
530	20250509	104500	60058010	9450	9450	9450	9450	0
531	20250509	104400	60058010	9450	9450	9450	9450	0
532	20250509	104300	60058010	9450	9450	9450	9450	0
533	20250509	104200	60058010	9450	9580	9580	9450	700
534	20250509	104100	53421920	9580	9580	9580	9580	0
535	20250509	104000	53421920	9580	9650	9650	9580	37
536	20250509	103900	53067320	9720	9720	9720	9720	0
537	20250509	103800	53067320	9720	9720	9720	9720	0
538	20250509	103700	53067320	9720	9720	9720	9720	0
539	20250509	103600	53067320	9720	9720	9720	9720	0
540	20250509	103500	53067320	9720	9720	9720	9720	0
541	20250509	103400	53067320	9720	9720	9720	9720	0
542	20250509	103300	53067320	9720	9660	9720	9660	50
543	20250509	103200	52582880	9730	9700	9730	9700	50
544	20250509	103100	52096550	9750	9650	9770	9650	200
545	20250509	103000	50154740	9780	9780	9780	9780	0
546	20250509	102900	50154740	9780	9780	9780	9780	0
547	20250509	102800	50154740	9780	9780	9780	9780	0
548	20250509	102700	50154740	9780	9540	9780	9540	856
549	20250509	102600	41922340	9530	9510	9530	9510	90
550	20250509	102500	41064680	9510	9510	9510	9510	0
551	20250509	102400	41064680	9510	9510	9510	9510	1
552	20250509	102300	41055170	9510	9510	9510	9510	0
553	20250509	102200	41055170	9510	9510	9510	9510	0
554	20250509	102100	41055170	9510	9510	9510	9510	0
555	20250509	102000	41055170	9510	9510	9510	9510	0
556	20250509	101900	41055170	9510	9520	9520	9510	7
557	20250509	101800	40988590	9510	9510	9510	9510	0
558	20250509	101700	40988590	9510	9510	9510	9510	0
559	20250509	101600	40988590	9510	9510	9510	9510	0
560	20250509	101500	40988590	9510	9510	9510	9510	0
561	20250509	101400	40988590	9510	9510	9510	9510	0
562	20250509	101300	40988590	9510	9510	9510	9510	0
563	20250509	101200	40988590	9510	9510	9510	9510	0
564	20250509	101100	40988590	9510	9510	9510	9510	0
565	20250509	101000	40988590	9510	9510	9510	9510	0
566	20250509	100900	40988590	9510	9510	9510	9510	0
567	20250509	100800	40988590	9510	9510	9510	9510	0
568	20250509	100700	40988590	9510	9510	9510	9510	0
569	20250509	100600	40988590	9510	9510	9510	9510	0
570	20250509	100500	40988590	9510	9510	9510	9510	0
571	20250509	100400	40988590	9510	9510	9510	9510	0
572	20250509	100300	40988590	9510	9510	9510	9510	0
573	20250509	100200	40988590	9510	9510	9510	9510	10
574	20250509	100100	40893490	9500	9500	9500	9500	0
575	20250509	100000	40893490	9500	9500	9500	9500	0
576	20250509	095900	40893490	9500	9500	9500	9500	0
577	20250509	095800	40893490	9500	9500	9500	9500	25
578	20250509	095700	40655990	9500	9500	9500	9500	30
579	20250509	095600	40370990	9500	9500	9500	9500	1
580	20250509	095500	40361490	9530	9530	9530	9530	26
581	20250509	095400	40113710	9530	9530	9530	9530	1
582	20250509	095300	40104180	9530	9530	9530	9530	0
583	20250509	095200	40104180	9530	9530	9530	9530	0
584	20250509	095100	40104180	9530	9480	9530	9480	11
585	20250509	095000	39999400	9530	9530	9530	9530	0
586	20250509	094900	39999400	9530	9530	9530	9530	50
587	20250509	094800	39522900	9530	9520	9530	9520	10
588	20250509	094700	39427650	9480	9480	9480	9480	0
589	20250509	094600	39427650	9480	9480	9480	9480	0
590	20250509	094500	39427650	9480	9480	9480	9480	0
591	20250509	094400	39427650	9480	9480	9480	9480	63
592	20250509	094300	38830410	9480	9480	9480	9480	0
593	20250509	094200	38830410	9480	9480	9480	9480	1
594	20250509	094100	38820930	9480	9480	9480	9480	30
595	20250509	094000	38536530	9480	9480	9480	9480	0
596	20250509	093900	38536530	9480	9480	9480	9480	1
597	20250509	093800	38527050	9490	9490	9490	9490	0
598	20250509	093700	38527050	9490	9490	9490	9490	0
599	20250509	093600	38527050	9490	9490	9490	9490	0
600	20250509	093500	38527050	9490	9490	9490	9490	5
601	20250509	093400	38479600	9490	9490	9490	9490	106
602	20250509	093300	37473660	9490	9500	9500	9490	67
603	20250509	093200	36837300	9500	9500	9500	9500	0
604	20250509	093100	36837300	9500	9500	9500	9500	96
605	20250509	093000	35925300	9490	9490	9490	9490	0
606	20250509	092900	35925300	9490	9490	9490	9490	25
607	20250509	092800	35688050	9490	9490	9490	9490	35
608	20250509	092700	35355900	9440	9440	9440	9440	1
609	20250509	092600	35346460	9490	9490	9490	9490	1
610	20250509	092500	35336970	9490	9490	9490	9490	1
611	20250509	092400	35327480	9490	9430	9490	9430	159
612	20250509	092300	33825460	9430	9430	9430	9430	0
613	20250509	092200	33825460	9430	9430	9430	9430	0
614	20250509	092100	33825460	9430	9430	9430	9430	0
615	20250509	092000	33825460	9430	9430	9430	9430	101
616	20250509	091900	32873030	9460	9430	9460	9430	9
617	20250509	091800	32787920	9430	9430	9430	9430	17
618	20250509	091700	32627610	9410	9410	9410	9410	1
619	20250509	091600	32618200	9410	9580	9580	9270	1105
620	20250509	091500	22258790	9600	9640	9640	9600	662
621	20250509	091400	15891420	9650	9650	9650	9650	0
622	20250509	091300	15891420	9650	9650	9650	9650	212
623	20250509	091200	13845620	9650	9650	9650	9650	17
624	20250509	091100	13681570	9650	9650	9650	9650	1
625	20250509	091000	13671920	9710	9710	9710	9710	2
626	20250509	090900	13652500	9720	9710	9720	9710	12
627	20250509	090800	13535930	9640	9640	9640	9640	0
628	20250509	090700	13535930	9640	9670	9670	9640	158
629	20250509	090600	12011730	9800	9730	9800	9730	291
630	20250509	090500	9167240	9700	9720	9750	9700	219
631	20250509	090400	7037550	9640	9640	9640	9640	10
632	20250509	090300	6941150	9640	9740	9740	9640	185
633	20250509	090200	5157250	9640	9660	9660	9640	131
634	20250509	090100	3894220	9650	9790	9790	9650	55
635	20250509	090000	3362720	9790	9980	9980	9790	340