KissMeData/049430/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	191400	275797555	9740	9740	9740	9740	61
3	20250514	191300	275797555	9740	9740	9740	9740	0
4	20250514	191200	275797555	9740	9740	9740	9740	0
5	20250514	191100	275797555	9740	9740	9740	9740	0
6	20250514	191000	275797555	9740	9740	9740	9740	0
7	20250514	190900	275797555	9740	9740	9740	9740	0
8	20250514	190800	275797555	9740	9740	9740	9740	0
9	20250514	190700	275797555	9740	9740	9740	9740	0
10	20250514	190600	275797555	9740	9740	9740	9740	0
11	20250514	190500	275797555	9740	9740	9740	9740	0
12	20250514	190400	275797555	9740	9740	9740	9740	0
13	20250514	190300	275797555	9740	9740	9740	9740	0
14	20250514	190200	275797555	9740	9740	9740	9740	0
15	20250514	190100	275797555	9740	9740	9740	9740	0
16	20250514	190000	275797555	9740	9740	9740	9740	0
17	20250514	185900	275797555	9740	9740	9740	9740	0
18	20250514	185800	275797555	9740	9740	9740	9740	0
19	20250514	185700	275797555	9740	9740	9740	9740	0
20	20250514	185600	275797555	9740	9740	9740	9740	0
21	20250514	185500	275797555	9740	9740	9740	9740	0
22	20250514	185400	275797555	9740	9740	9740	9740	0
23	20250514	185300	275797555	9740	9740	9740	9740	0
24	20250514	185200	275797555	9740	9740	9740	9740	0
25	20250514	185100	275797555	9740	9740	9740	9740	0
26	20250514	185000	275797555	9740	9740	9740	9740	0
27	20250514	184900	275797555	9740	9740	9740	9740	0
28	20250514	184800	275797555	9740	9740	9740	9740	0
29	20250514	184700	275797555	9740	9740	9740	9740	0
30	20250514	184600	275797555	9740	9740	9740	9740	0
31	20250514	184500	275797555	9740	9740	9740	9740	0
32	20250514	184400	275797555	9740	9740	9740	9740	61
33	20250514	184300	275797555	9740	9740	9740	9740	0
34	20250514	184200	275797555	9740	9740	9740	9740	0
35	20250514	184100	275797555	9740	9740	9740	9740	0
36	20250514	184000	275797555	9740	9740	9740	9740	0
37	20250514	183900	275797555	9740	9740	9740	9740	0
38	20250514	183800	275797555	9740	9740	9740	9740	0
39	20250514	183700	275797555	9740	9740	9740	9740	0
40	20250514	183600	275797555	9740	9740	9740	9740	0
41	20250514	183500	275797555	9740	9740	9740	9740	0
42	20250514	183400	275797555	9740	9740	9740	9740	0
43	20250514	183300	275797555	9740	9740	9740	9740	0
44	20250514	183200	275797555	9740	9740	9740	9740	0
45	20250514	183100	275797555	9740	9740	9740	9740	0
46	20250514	183000	275797555	9740	9740	9740	9740	0
47	20250514	182900	275797555	9740	9740	9740	9740	0
48	20250514	182800	275797555	9740	9740	9740	9740	0
49	20250514	182700	275797555	9740	9740	9740	9740	0
50	20250514	182600	275797555	9740	9740	9740	9740	0
51	20250514	182500	275797555	9740	9740	9740	9740	0
52	20250514	182400	275797555	9740	9740	9740	9740	0
53	20250514	182300	275797555	9740	9740	9740	9740	0
54	20250514	182200	275797555	9740	9740	9740	9740	0
55	20250514	182100	275797555	9740	9740	9740	9740	0
56	20250514	182000	275797555	9740	9740	9740	9740	0
57	20250514	181900	275797555	9740	9740	9740	9740	0
58	20250514	181800	275797555	9740	9740	9740	9740	0
59	20250514	181700	275797555	9740	9740	9740	9740	0
60	20250514	181600	275797555	9740	9740	9740	9740	0
61	20250514	181500	275797555	9740	9740	9740	9740	0
62	20250514	181400	275797555	9740	9740	9740	9740	61
63	20250514	181300	275797555	9740	9740	9740	9740	0
64	20250514	181200	275797555	9740	9740	9740	9740	0
65	20250514	181100	275797555	9740	9740	9740	9740	0
66	20250514	181000	275797555	9740	9740	9740	9740	0
67	20250514	180900	275797555	9740	9740	9740	9740	0
68	20250514	180800	275797555	9740	9740	9740	9740	0
69	20250514	180700	275797555	9740	9740	9740	9740	0
70	20250514	180600	275797555	9740	9740	9740	9740	0
71	20250514	180500	275797555	9740	9740	9740	9740	0
72	20250514	180400	275797555	9740	9740	9740	9740	0
73	20250514	180300	275797555	9740	9740	9740	9740	0
74	20250514	180200	275797555	9740	9740	9740	9740	0
75	20250514	180100	275797555	9740	9740	9740	9740	0
76	20250514	180000	275797555	9740	9740	9740	9740	0
77	20250514	175900	275797555	9740	9740	9740	9740	0
78	20250514	175800	275797555	9740	9740	9740	9740	0
79	20250514	175700	275797555	9740	9740	9740	9740	0
80	20250514	175600	275797555	9740	9740	9740	9740	0
81	20250514	175500	275797555	9740	9740	9740	9740	0
82	20250514	175400	275797555	9740	9740	9740	9740	0
83	20250514	175300	275797555	9740	9740	9740	9740	0
84	20250514	175200	275797555	9740	9740	9740	9740	0
85	20250514	175100	275797555	9740	9740	9740	9740	0
86	20250514	175000	275797555	9740	9740	9740	9740	0
87	20250514	174900	275797555	9740	9740	9740	9740	0
88	20250514	174800	275797555	9740	9740	9740	9740	0
89	20250514	174700	275797555	9740	9740	9740	9740	0
90	20250514	174600	275797555	9740	9740	9740	9740	0
91	20250514	174500	275797555	9740	9740	9740	9740	0
92	20250514	174400	275797555	9740	9740	9740	9740	61
93	20250514	174300	275797555	9740	9740	9740	9740	0
94	20250514	174200	275797555	9740	9740	9740	9740	0
95	20250514	174100	275797555	9740	9740	9740	9740	0
96	20250514	174000	275797555	9740	9740	9740	9740	0
97	20250514	173900	275797555	9740	9740	9740	9740	0
98	20250514	173800	275797555	9740	9740	9740	9740	0
99	20250514	173700	275797555	9740	9740	9740	9740	0
100	20250514	173600	275797555	9740	9740	9740	9740	0
101	20250514	173500	275797555	9740	9740	9740	9740	0
102	20250514	173400	275797555	9740	9740	9740	9740	0
103	20250514	173300	275797555	9740	9740	9740	9740	0
104	20250514	173200	275797555	9740	9740	9740	9740	0
105	20250514	173100	275797555	9740	9740	9740	9740	0
106	20250514	173000	275797555	9740	9740	9740	9740	0
107	20250514	172900	275797555	9740	9740	9740	9740	0
108	20250514	172800	275797555	9740	9740	9740	9740	0
109	20250514	172700	275797555	9740	9740	9740	9740	0
110	20250514	172600	275797555	9740	9740	9740	9740	0
111	20250514	172500	275797555	9740	9740	9740	9740	0
112	20250514	172400	275797555	9740	9740	9740	9740	0
113	20250514	172300	275797555	9740	9740	9740	9740	0
114	20250514	172200	275797555	9740	9740	9740	9740	0
115	20250514	172100	275797555	9740	9740	9740	9740	0
116	20250514	172000	275797555	9740	9740	9740	9740	0
117	20250514	171900	275797555	9740	9740	9740	9740	0
118	20250514	171800	275797555	9740	9740	9740	9740	0
119	20250514	171700	275797555	9740	9740	9740	9740	0
120	20250514	171600	275797555	9740	9740	9740	9740	0
121	20250514	171500	275797555	9740	9740	9740	9740	0
122	20250514	171400	275797555	9740	9740	9740	9740	61
123	20250514	171300	275797555	9740	9740	9740	9740	0
124	20250514	171200	275797555	9740	9740	9740	9740	0
125	20250514	171100	275797555	9740	9740	9740	9740	0
126	20250514	171000	275797555	9740	9740	9740	9740	0
127	20250514	170900	275797555	9740	9740	9740	9740	0
128	20250514	170800	275797555	9740	9740	9740	9740	0
129	20250514	170700	275797555	9740	9740	9740	9740	0
130	20250514	170600	275797555	9740	9740	9740	9740	0
131	20250514	170500	275797555	9740	9740	9740	9740	0
132	20250514	170400	275797555	9740	9740	9740	9740	0
133	20250514	170300	275797555	9740	9740	9740	9740	0
134	20250514	170200	275797555	9740	9740	9740	9740	0
135	20250514	170100	275797555	9740	9740	9740	9740	0
136	20250514	170000	275797555	9740	9740	9740	9740	0
137	20250514	165900	275797555	9740	9740	9740	9740	0
138	20250514	165800	275797555	9740	9740	9740	9740	0
139	20250514	165700	275797555	9740	9740	9740	9740	0
140	20250514	165600	275797555	9740	9740	9740	9740	0
141	20250514	165500	275797555	9740	9740	9740	9740	0
142	20250514	165400	275797555	9740	9740	9740	9740	0
143	20250514	165300	275797555	9740	9740	9740	9740	0
144	20250514	165200	275797555	9740	9740	9740	9740	0
145	20250514	165100	275797555	9740	9740	9740	9740	0
146	20250514	165000	275797555	9740	9740	9740	9740	0
147	20250514	164900	275797555	9740	9740	9740	9740	0
148	20250514	164800	275797555	9740	9740	9740	9740	0
149	20250514	164700	275797555	9740	9740	9740	9740	0
150	20250514	164600	275797555	9740	9740	9740	9740	0
151	20250514	164500	275797555	9740	9740	9740	9740	0
152	20250514	164400	275797555	9740	9740	9740	9740	61
153	20250514	164300	275797555	9740	9740	9740	9740	0
154	20250514	164200	275797555	9740	9740	9740	9740	0
155	20250514	164100	275797555	9740	9740	9740	9740	0
156	20250514	164000	275797555	9740	9740	9740	9740	0
157	20250514	163900	275797555	9740	9740	9740	9740	0
158	20250514	163800	275797555	9740	9740	9740	9740	0
159	20250514	163700	275797555	9740	9740	9740	9740	0
160	20250514	163600	275797555	9740	9740	9740	9740	0
161	20250514	163500	275797555	9740	9740	9740	9740	0
162	20250514	163400	275797555	9740	9740	9740	9740	0
163	20250514	163300	275797555	9740	9740	9740	9740	0
164	20250514	163200	275797555	9740	9740	9740	9740	0
165	20250514	163100	275797555	9740	9740	9740	9740	0
166	20250514	163000	275797555	9740	9740	9740	9740	0
167	20250514	162900	275797555	9740	9740	9740	9740	0
168	20250514	162800	275797555	9740	9740	9740	9740	0
169	20250514	162700	275797555	9740	9740	9740	9740	0
170	20250514	162600	275797555	9740	9740	9740	9740	0
171	20250514	162500	275797555	9740	9740	9740	9740	0
172	20250514	162400	275797555	9740	9740	9740	9740	0
173	20250514	162300	275797555	9740	9740	9740	9740	0
174	20250514	162200	275797555	9740	9740	9740	9740	0
175	20250514	162100	275797555	9740	9740	9740	9740	0
176	20250514	162000	275797555	9740	9740	9740	9740	0
177	20250514	161900	275797555	9740	9740	9740	9740	0
178	20250514	161800	275797555	9740	9740	9740	9740	0
179	20250514	161700	275797555	9740	9740	9740	9740	0
180	20250514	161600	275797555	9740	9740	9740	9740	0
181	20250514	161500	275797555	9740	9740	9740	9740	0
182	20250514	161400	275797555	9740	9740	9740	9740	61
183	20250514	161300	275797555	9740	9740	9740	9740	0
184	20250514	161200	275797555	9740	9740	9740	9740	0
185	20250514	161100	275797555	9740	9740	9740	9740	0
186	20250514	161000	275797555	9740	9740	9740	9740	0
187	20250514	160900	275797555	9740	9740	9740	9740	0
188	20250514	160800	275797555	9740	9740	9740	9740	0
189	20250514	160700	275797555	9740	9740	9740	9740	0
190	20250514	160600	275797555	9740	9740	9740	9740	0
191	20250514	160500	275797555	9740	9740	9740	9740	0
192	20250514	160400	275797555	9740	9740	9740	9740	0
193	20250514	160300	275797555	9740	9740	9740	9740	0
194	20250514	160200	275797555	9740	9740	9740	9740	0
195	20250514	160100	275797555	9740	9740	9740	9740	0
196	20250514	160000	275797555	9740	9740	9740	9740	0
197	20250514	155900	275797555	9740	9740	9740	9740	0
198	20250514	155800	275797555	9740	9740	9740	9740	0
199	20250514	155700	275797555	9740	9740	9740	9740	0
200	20250514	155600	275797555	9740	9740	9740	9740	0
201	20250514	155500	275797555	9740	9740	9740	9740	0
202	20250514	155400	275797555	9740	9740	9740	9740	0
203	20250514	155300	275797555	9740	9740	9740	9740	0
204	20250514	155200	275797555	9740	9740	9740	9740	0
205	20250514	155100	275797555	9740	9740	9740	9740	0
206	20250514	155000	275797555	9740	9740	9740	9740	0
207	20250514	154900	275797555	9740	9740	9740	9740	0
208	20250514	154800	275797555	9740	9740	9740	9740	0
209	20250514	154700	275797555	9740	9740	9740	9740	0
210	20250514	154600	275797555	9740	9740	9740	9740	0
211	20250514	154500	275797555	9740	9740	9740	9740	0
212	20250514	154400	275797555	9740	9740	9740	9740	61
213	20250514	154300	275797555	9740	9740	9740	9740	0
214	20250514	154200	275797555	9740	9740	9740	9740	0
215	20250514	154100	275797555	9740	9740	9740	9740	0
216	20250514	154000	275797555	9740	9740	9740	9740	0
217	20250514	153900	275797555	9740	9740	9740	9740	0
218	20250514	153800	275797555	9740	9740	9740	9740	0
219	20250514	153700	275797555	9740	9740	9740	9740	0
220	20250514	153600	275797555	9740	9740	9740	9740	0
221	20250514	153500	275797555	9740	9740	9740	9740	0
222	20250514	153400	275797555	9740	9740	9740	9740	0
223	20250514	153300	275797555	9740	9740	9740	9740	0
224	20250514	153200	275797555	9740	9740	9740	9740	0
225	20250514	153100	275797555	9740	9740	9740	9740	0
226	20250514	153000	275797555	9740	9740	9740	9740	61
227	20250514	152900	275203415	9680	9680	9680	9680	0
228	20250514	152800	275203415	9680	9680	9680	9680	0
229	20250514	152700	275203415	9680	9680	9680	9680	0
230	20250514	152600	275203415	9680	9680	9680	9680	0
231	20250514	152500	275203415	9680	9680	9680	9680	0
232	20250514	152400	275203415	9680	9680	9680	9680	0
233	20250514	152300	275203415	9680	9680	9680	9680	0
234	20250514	152200	275203415	9680	9680	9680	9680	0
235	20250514	152100	275203415	9680	9680	9680	9680	0
236	20250514	152000	275203415	9680	9680	9680	9680	0
237	20250514	151900	275203415	9680	9750	9750	9680	19
238	20250514	151800	275018535	9700	9740	9740	9700	23
239	20250514	151700	274794985	9770	9770	9770	9770	0
240	20250514	151600	274794985	9770	9770	9770	9770	0
241	20250514	151500	274794985	9770	9680	9770	9680	3350
242	20250514	151400	242150035	9680	9680	9680	9680	442
243	20250514	151300	237871475	9680	9710	9710	9680	376
244	20250514	151200	234224965	9710	9700	9710	9700	17
245	20250514	151100	234059905	9700	9700	9700	9700	0
246	20250514	151000	234059905	9700	9700	9700	9700	211
247	20250514	150900	232013205	9700	9700	9700	9700	39
248	20250514	150800	231634905	9710	9710	9710	9710	11
249	20250514	150700	231528095	9710	9710	9710	9710	17
250	20250514	150600	231363025	9710	9710	9710	9710	0
251	20250514	150500	231363025	9710	9710	9710	9710	51
252	20250514	150400	230867815	9700	9700	9700	9700	0
253	20250514	150300	230867815	9700	9700	9700	9700	0
254	20250514	150200	230867815	9700	9700	9700	9700	0
255	20250514	150100	230867815	9700	9700	9700	9700	50
256	20250514	150000	230382815	9700	9700	9700	9700	6
257	20250514	145900	230324615	9690	9690	9690	9690	0
258	20250514	145800	230324615	9690	9690	9690	9690	0
259	20250514	145700	230324615	9690	9690	9690	9690	0
260	20250514	145600	230324615	9690	9690	9690	9690	0
261	20250514	145500	230324615	9690	9690	9690	9690	0
262	20250514	145400	230324615	9690	9690	9690	9690	1
263	20250514	145300	230314925	9690	9690	9690	9690	0
264	20250514	145200	230314925	9690	9690	9690	9690	0
265	20250514	145100	230314925	9690	9690	9700	9690	578
266	20250514	145000	224712355	9700	9700	9700	9700	696
267	20250514	144900	217961155	9700	9700	9700	9700	73
268	20250514	144800	217253055	9710	9710	9710	9710	83
269	20250514	144700	216447125	9710	9710	9710	9710	235
270	20250514	144600	214165275	9720	9720	9720	9720	0
271	20250514	144500	214165275	9720	9720	9720	9720	0
272	20250514	144400	214165275	9720	9720	9720	9720	0
273	20250514	144300	214165275	9720	9720	9720	9720	0
274	20250514	144200	214165275	9720	9720	9720	9720	5
275	20250514	144100	214116675	9720	9720	9720	9720	2
276	20250514	144000	214097235	9720	9720	9720	9720	0
277	20250514	143900	214097235	9720	9720	9720	9720	0
278	20250514	143800	214097235	9720	9720	9720	9720	82
279	20250514	143700	213300195	9730	9720	9730	9720	52
280	20250514	143600	212794435	9720	9720	9720	9720	0
281	20250514	143500	212794435	9720	9720	9720	9720	0
282	20250514	143400	212794435	9720	9720	9720	9720	0
283	20250514	143300	212794435	9720	9720	9720	9720	0
284	20250514	143200	212794435	9720	9720	9720	9720	0
285	20250514	143100	212794435	9720	9720	9720	9720	0
286	20250514	143000	212794435	9720	9720	9720	9720	0
287	20250514	142900	212794435	9720	9720	9720	9720	0
288	20250514	142800	212794435	9720	9720	9720	9720	0
289	20250514	142700	212794435	9720	9720	9720	9720	0
290	20250514	142600	212794435	9720	9720	9720	9720	107
291	20250514	142500	211754395	9720	9720	9720	9720	7
292	20250514	142400	211686355	9730	9730	9730	9730	0
293	20250514	142300	211686355	9730	9730	9730	9730	0
294	20250514	142200	211686355	9730	9730	9730	9730	0
295	20250514	142100	211686355	9730	9730	9730	9730	0
296	20250514	142000	211686355	9730	9710	9730	9710	83
297	20250514	141900	210879765	9710	9710	9710	9710	0
298	20250514	141800	210879765	9710	9710	9710	9710	0
299	20250514	141700	210879765	9710	9710	9710	9710	0
300	20250514	141600	210879765	9710	9710	9710	9710	0
301	20250514	141500	210879765	9710	9710	9710	9710	0
302	20250514	141400	210879765	9710	9710	9710	9710	50
303	20250514	141300	210394265	9730	9710	9730	9710	201
304	20250514	141200	208442535	9730	9730	9730	9730	0
305	20250514	141100	208442535	9730	9730	9730	9730	0
306	20250514	141000	208442535	9730	9730	9730	9730	0
307	20250514	140900	208442535	9730	9730	9730	9730	0
308	20250514	140800	208442535	9730	9730	9730	9730	0
309	20250514	140700	208442535	9730	9730	9730	9730	0
310	20250514	140600	208442535	9730	9730	9730	9730	2
311	20250514	140500	208423075	9720	9720	9720	9720	0
312	20250514	140400	208423075	9720	9720	9720	9720	0
313	20250514	140300	208423075	9720	9720	9720	9720	590
314	20250514	140200	202688275	9720	9720	9720	9720	0
315	20250514	140100	202688275	9720	9720	9720	9720	25
316	20250514	140000	202445275	9720	9720	9720	9720	185
317	20250514	135900	200647075	9730	9730	9730	9730	0
318	20250514	135800	200647075	9730	9730	9730	9730	1
319	20250514	135700	200637345	9730	9730	9730	9730	0
320	20250514	135600	200637345	9730	9730	9730	9730	192
321	20250514	135500	198769185	9730	9730	9730	9730	0
322	20250514	135400	198769185	9730	9730	9730	9730	0
323	20250514	135300	198769185	9730	9730	9730	9730	0
324	20250514	135200	198769185	9730	9720	9730	9720	20
325	20250514	135100	198574685	9720	9720	9720	9720	0
326	20250514	135000	198574685	9720	9720	9720	9720	10
327	20250514	134900	198477485	9720	9720	9720	9720	0
328	20250514	134800	198477485	9720	9720	9720	9720	10
329	20250514	134700	198380285	9720	9720	9720	9720	2
330	20250514	134600	198360845	9730	9730	9730	9730	0
331	20250514	134500	198360845	9730	9730	9730	9730	0
332	20250514	134400	198360845	9730	9730	9730	9730	43
333	20250514	134300	197942455	9710	9710	9710	9710	0
334	20250514	134200	197942455	9710	9710	9710	9710	0
335	20250514	134100	197942455	9710	9710	9710	9710	0
336	20250514	134000	197942455	9710	9710	9710	9710	0
337	20250514	133900	197942455	9710	9710	9710	9710	0
338	20250514	133800	197942455	9710	9710	9710	9710	0
339	20250514	133700	197942455	9710	9710	9710	9710	0
340	20250514	133600	197942455	9710	9710	9710	9710	30
341	20250514	133500	197651155	9700	9700	9700	9700	0
342	20250514	133400	197651155	9700	9700	9700	9700	0
343	20250514	133300	197651155	9700	9700	9700	9700	0
344	20250514	133200	197651155	9700	9700	9700	9700	0
345	20250514	133100	197651155	9700	9700	9700	9700	0
346	20250514	133000	197651155	9700	9700	9700	9700	0
347	20250514	132900	197651155	9700	9700	9700	9700	13
348	20250514	132800	197525055	9710	9710	9710	9710	0
349	20250514	132700	197525055	9710	9710	9710	9710	300
350	20250514	132600	194612055	9720	9720	9720	9720	92
351	20250514	132500	193717815	9720	9720	9720	9720	200
352	20250514	132400	191773815	9720	9720	9720	9720	300
353	20250514	132300	188857815	9720	9720	9720	9720	616
354	20250514	132200	182870295	9720	9720	9720	9720	0
355	20250514	132100	182870295	9720	9720	9720	9720	0
356	20250514	132000	182870295	9720	9720	9720	9720	104
357	20250514	131900	181859415	9720	9720	9720	9720	1
358	20250514	131800	181849695	9720	9720	9720	9720	0
359	20250514	131700	181849695	9720	9720	9720	9720	321
360	20250514	131600	178729575	9720	9720	9720	9720	28
361	20250514	131500	178457415	9720	9720	9720	9720	1
362	20250514	131400	178447695	9710	9710	9710	9710	1
363	20250514	131300	178437985	9710	9710	9710	9710	112
364	20250514	131200	177350465	9710	9710	9710	9710	0
365	20250514	131100	177350465	9710	9710	9710	9710	0
366	20250514	131000	177350465	9710	9710	9710	9710	10
367	20250514	130900	177253365	9690	9690	9690	9690	300
368	20250514	130800	174346365	9700	9710	9710	9700	600
369	20250514	130700	168522365	9720	9720	9720	9720	0
370	20250514	130600	168522365	9720	9720	9720	9720	7
371	20250514	130500	168454325	9720	9720	9720	9720	0
372	20250514	130400	168454325	9720	9720	9720	9720	93
373	20250514	130300	167550365	9720	9720	9720	9720	0
374	20250514	130200	167550365	9720	9730	9730	9720	12
375	20250514	130100	167433645	9730	9730	9730	9730	0
376	20250514	130000	167433645	9730	9730	9730	9730	0
377	20250514	125900	167433645	9730	9730	9730	9730	0
378	20250514	125800	167433645	9730	9730	9730	9730	0
379	20250514	125700	167433645	9730	9730	9730	9730	10
380	20250514	125600	167336345	9730	9730	9730	9730	0
381	20250514	125500	167336345	9730	9730	9730	9730	88
382	20250514	125400	166480105	9740	9740	9740	9740	82
383	20250514	125300	165681425	9740	9740	9740	9740	0
384	20250514	125200	165681425	9740	9740	9740	9740	100
385	20250514	125100	164707425	9750	9750	9750	9750	11
386	20250514	125000	164600175	9750	9750	9750	9750	268
387	20250514	124900	161987175	9750	9750	9750	9750	0
388	20250514	124800	161987175	9750	9750	9750	9750	1
389	20250514	124700	161977425	9750	9750	9750	9750	8
390	20250514	124600	161899425	9750	9750	9750	9750	0
391	20250514	124500	161899425	9750	9750	9750	9750	8
392	20250514	124400	161821425	9740	9750	9750	9740	55
393	20250514	124300	161285620	9750	9750	9750	9750	220
394	20250514	124200	159140620	9750	9750	9750	9750	9
395	20250514	124100	159052870	9740	9740	9740	9740	40
396	20250514	124000	158663270	9740	9740	9740	9740	411
397	20250514	123900	154660130	9730	9730	9730	9730	0
398	20250514	123800	154660130	9730	9730	9730	9730	0
399	20250514	123700	154660130	9730	9730	9730	9730	0
400	20250514	123600	154660130	9730	9730	9730	9730	51
401	20250514	123500	154163900	9730	9740	9740	9730	115
402	20250514	123400	153044050	9730	9730	9730	9730	0
403	20250514	123300	153044050	9730	9730	9730	9730	0
404	20250514	123200	153044050	9730	9730	9730	9730	0
405	20250514	123100	153044050	9730	9730	9730	9730	0
406	20250514	123000	153044050	9730	9730	9730	9730	0
407	20250514	122900	153044050	9730	9730	9730	9730	94
408	20250514	122800	152129430	9730	9730	9730	9730	0
409	20250514	122700	152129430	9730	9730	9730	9730	47
410	20250514	122600	151672120	9730	9730	9730	9730	3
411	20250514	122500	151642930	9730	9730	9730	9730	0
412	20250514	122400	151642930	9730	9730	9730	9730	0
413	20250514	122300	151642930	9730	9730	9730	9730	1
414	20250514	122200	151633200	9730	9730	9730	9730	0
415	20250514	122100	151633200	9730	9730	9730	9730	0
416	20250514	122000	151633200	9730	9730	9730	9730	8
417	20250514	121900	151555360	9730	9730	9730	9730	0
418	20250514	121800	151555360	9730	9730	9730	9730	0
419	20250514	121700	151555360	9730	9730	9730	9730	0
420	20250514	121600	151555360	9730	9730	9730	9730	0
421	20250514	121500	151555360	9730	9730	9730	9730	0
422	20250514	121400	151555360	9730	9730	9730	9730	0
423	20250514	121300	151555360	9730	9730	9730	9730	0
424	20250514	121200	151555360	9730	9740	9740	9730	690
425	20250514	121100	144841620	9740	9740	9740	9740	200
426	20250514	121000	142893620	9740	9740	9740	9740	0
427	20250514	120900	142893620	9740	9740	9740	9740	0
428	20250514	120800	142893620	9740	9740	9740	9740	0
429	20250514	120700	142893620	9740	9730	9740	9730	648
430	20250514	120600	136586580	9730	9710	9730	9710	124
431	20250514	120500	135382300	9710	9710	9710	9710	0
432	20250514	120400	135382300	9710	9710	9710	9710	55
433	20250514	120300	134848250	9710	9710	9710	9710	0
434	20250514	120200	134848250	9710	9710	9710	9710	0
435	20250514	120100	134848250	9710	9710	9710	9710	82
436	20250514	120000	134052030	9720	9710	9720	9710	401
437	20250514	115900	130157390	9710	9705	9710	9700	103
438	20250514	115800	129158160	9710	9710	9710	9710	0
439	20250514	115700	129158160	9710	9710	9710	9710	0
440	20250514	115600	129158160	9710	9710	9710	9710	0
441	20250514	115500	129158160	9710	9710	9710	9710	0
442	20250514	115400	129158160	9710	9710	9710	9710	0
443	20250514	115300	129158160	9710	9710	9710	9710	0
444	20250514	115200	129158160	9710	9710	9710	9710	0
445	20250514	115100	129158160	9710	9710	9710	9710	11
446	20250514	115000	129051350	9710	9710	9710	9710	0
447	20250514	114900	129051350	9710	9710	9710	9710	0
448	20250514	114800	129051350	9710	9710	9710	9710	0
449	20250514	114700	129051350	9710	9710	9710	9710	0
450	20250514	114600	129051350	9710	9710	9710	9710	0
451	20250514	114500	129051350	9710	9710	9710	9710	0
452	20250514	114400	129051350	9710	9710	9710	9710	0
453	20250514	114300	129051350	9710	9710	9710	9710	37
454	20250514	114200	128692080	9710	9710	9710	9710	0
455	20250514	114100	128692080	9710	9710	9710	9710	0
456	20250514	114000	128692080	9710	9710	9710	9710	0
457	20250514	113900	128692080	9710	9710	9710	9710	2
458	20250514	113800	128672660	9700	9700	9700	9700	1
459	20250514	113700	128662960	9710	9710	9710	9710	272
460	20250514	113600	126021840	9700	9700	9700	9700	0
461	20250514	113500	126021840	9700	9700	9700	9700	0
462	20250514	113400	126021840	9700	9700	9700	9700	0
463	20250514	113300	126021840	9700	9700	9700	9700	0
464	20250514	113200	126021840	9700	9700	9700	9700	0
465	20250514	113100	126021840	9700	9700	9700	9700	36
466	20250514	113000	125672640	9720	9720	9720	9720	0
467	20250514	112900	125672640	9720	9720	9720	9720	0
468	20250514	112800	125672640	9720	9720	9720	9720	0
469	20250514	112700	125672640	9720	9710	9720	9710	81
470	20250514	112600	124886120	9710	9710	9710	9710	1
471	20250514	112500	124876410	9720	9720	9720	9720	0
472	20250514	112400	124876410	9720	9720	9720	9720	102
473	20250514	112300	123884970	9710	9710	9710	9710	0
474	20250514	112200	123884970	9710	9710	9710	9710	1
475	20250514	112100	123875260	9690	9690	9690	9690	0
476	20250514	112000	123875260	9690	9690	9690	9690	0
477	20250514	111900	123875260	9690	9690	9690	9690	0
478	20250514	111800	123875260	9690	9690	9690	9690	0
479	20250514	111700	123875260	9690	9710	9710	9690	201
480	20250514	111600	121925660	9690	9690	9690	9690	0
481	20250514	111500	121925660	9690	9690	9690	9690	0
482	20250514	111400	121925660	9690	9690	9730	9690	1003
483	20250514	111300	112188420	9690	9690	9690	9690	8
484	20250514	111200	112110900	9690	9690	9690	9690	1
485	20250514	111100	112101210	9690	9690	9690	9690	300
486	20250514	111000	109194210	9700	9700	9700	9700	0
487	20250514	110900	109194210	9700	9700	9700	9700	0
488	20250514	110800	109194210	9700	9700	9700	9700	0
489	20250514	110700	109194210	9700	9700	9700	9700	0
490	20250514	110600	109194210	9700	9700	9700	9700	0
491	20250514	110500	109194210	9700	9700	9700	9700	0
492	20250514	110400	109194210	9700	9700	9700	9700	0
493	20250514	110300	109194210	9700	9700	9700	9700	0
494	20250514	110200	109194210	9700	9700	9700	9700	100
495	20250514	110100	108224210	9710	9710	9710	9710	0
496	20250514	110000	108224210	9710	9710	9710	9710	0
497	20250514	105900	108224210	9710	9710	9710	9710	1
498	20250514	105800	108214500	9700	9700	9700	9700	50
499	20250514	105700	107729500	9710	9710	9710	9710	0
500	20250514	105600	107729500	9710	9710	9710	9710	0
501	20250514	105500	107729500	9710	9710	9710	9710	8
502	20250514	105400	107651820	9700	9700	9700	9700	2
503	20250514	105300	107632420	9700	9700	9700	9700	0
504	20250514	105200	107632420	9700	9700	9700	9700	10
505	20250514	105100	107535420	9700	9700	9700	9700	0
506	20250514	105000	107535420	9700	9700	9700	9700	25
507	20250514	104900	107292920	9700	9700	9700	9700	83
508	20250514	104800	106487820	9710	9710	9710	9710	91
509	20250514	104700	105604210	9710	9710	9710	9710	2
510	20250514	104600	105584790	9710	9710	9710	9710	0
511	20250514	104500	105584790	9710	9710	9710	9710	83
512	20250514	104400	104778860	9720	9720	9720	9720	0
513	20250514	104300	104778860	9720	9720	9720	9720	58
514	20250514	104200	104215100	9720	9720	9720	9720	1
515	20250514	104100	104205380	9700	9700	9700	9700	1514
516	20250514	104000	89519580	9700	9690	9700	9690	209
517	20250514	103900	87493980	9690	9690	9690	9690	0
518	20250514	103800	87493980	9690	9670	9690	9670	1356
519	20250514	103700	74381440	9670	9670	9670	9670	0
520	20250514	103600	74381440	9670	9680	9680	9670	355
521	20250514	103500	70947770	9680	9680	9680	9680	0
522	20250514	103400	70947770	9680	9680	9680	9680	0
523	20250514	103300	70947770	9680	9680	9680	9680	83
524	20250514	103200	70144330	9690	9670	9690	9670	5
525	20250514	103100	70095940	9670	9670	9670	9670	5
526	20250514	103000	70047590	9670	9670	9670	9670	31
527	20250514	102900	69747820	9670	9660	9670	9660	8
528	20250514	102800	69670470	9660	9670	9670	9660	209
529	20250514	102700	67651370	9660	9660	9660	9660	0
530	20250514	102600	67651370	9660	9660	9660	9660	0
531	20250514	102500	67651370	9660	9660	9660	9660	0
532	20250514	102400	67651370	9660	9680	9680	9660	262
533	20250514	102300	65118370	9660	9660	9660	9660	0
534	20250514	102200	65118370	9660	9660	9660	9660	0
535	20250514	102100	65118370	9660	9660	9660	9660	18
536	20250514	102000	64944490	9660	9660	9660	9660	0
537	20250514	101900	64944490	9660	9660	9660	9660	0
538	20250514	101800	64944490	9660	9660	9660	9660	0
539	20250514	101700	64944490	9660	9660	9660	9660	0
540	20250514	101600	64944490	9660	9660	9660	9660	0
541	20250514	101500	64944490	9660	9660	9660	9660	82
542	20250514	101400	64152370	9680	9680	9680	9670	172
543	20250514	101300	62488300	9690	9690	9690	9690	0
544	20250514	101200	62488300	9690	9690	9690	9690	0
545	20250514	101100	62488300	9690	9690	9690	9690	1
546	20250514	101000	62478610	9660	9660	9660	9660	8
547	20250514	100900	62401330	9660	9660	9660	9660	8
548	20250514	100800	62324050	9640	9680	9680	9640	623
549	20250514	100700	56310650	9680	9680	9680	9680	0
550	20250514	100600	56310650	9680	9650	9680	9650	13
551	20250514	100500	56184960	9650	9650	9650	9650	50
552	20250514	100400	55702460	9650	9690	9690	9650	163
553	20250514	100300	54127650	9680	9680	9680	9680	0
554	20250514	100200	54127650	9680	9690	9690	9680	140
555	20250514	100100	52772380	9690	9690	9690	9690	1
556	20250514	100000	52762690	9690	9690	9690	9690	9
557	20250514	095900	52675480	9690	9690	9690	9690	8
558	20250514	095800	52597960	9680	9690	9690	9680	25
559	20250514	095700	52355860	9690	9690	9690	9690	8
560	20250514	095600	52278340	9690	9690	9690	9690	25
561	20250514	095500	52036090	9690	9690	9690	9690	9
562	20250514	095400	51948880	9690	9690	9690	9690	15
563	20250514	095300	51803530	9690	9690	9690	9690	15
564	20250514	095200	51658180	9690	9690	9690	9680	63
565	20250514	095100	51048210	9690	9690	9690	9690	15
566	20250514	095000	50902860	9690	9680	9690	9680	542
567	20250514	094900	45651740	9690	9690	9690	9690	15
568	20250514	094800	45506390	9690	9690	9690	9690	26
569	20250514	094700	45254450	9680	9690	9690	9680	109
570	20250514	094600	44199240	9690	9700	9700	9690	117
571	20250514	094500	43065380	9700	9690	9700	9690	397
572	20250514	094400	39216060	9690	9690	9690	9690	40
573	20250514	094300	38828460	9690	9690	9690	9690	9
574	20250514	094200	38741250	9680	9690	9690	9630	73
575	20250514	094100	38036820	9680	9680	9680	9680	15
576	20250514	094000	37891620	9680	9690	9690	9680	24
577	20250514	093900	37659210	9690	9690	9690	9690	0
578	20250514	093800	37659210	9690	9670	9690	9670	36
579	20250514	093700	37310590	9660	9670	9670	9660	730
580	20250514	093600	30258730	9670	9670	9670	9670	19
581	20250514	093500	30075000	9670	9670	9670	9670	9
582	20250514	093400	29987970	9660	9670	9670	9660	4
583	20250514	093300	29949310	9660	9670	9670	9660	2
584	20250514	093200	29929980	9650	9650	9670	9650	3
585	20250514	093100	29901010	9650	9650	9650	9650	669
586	20250514	093000	23445160	9670	9660	9670	9660	15
587	20250514	092900	23300160	9670	9670	9670	9670	0
588	20250514	092800	23300160	9670	9670	9670	9670	100
589	20250514	092700	22333160	9670	9670	9670	9670	0
590	20250514	092600	22333160	9670	9680	9680	9670	4
591	20250514	092500	22294450	9670	9680	9680	9670	62
592	20250514	092400	21694310	9680	9630	9680	9630	359
593	20250514	092300	18230880	9640	9630	9640	9630	2
594	20250514	092200	18211610	9650	9650	9650	9650	0
595	20250514	092100	18211610	9650	9620	9650	9620	143
596	20250514	092000	16833640	9610	9600	9610	9600	493
597	20250514	091900	12096360	9600	9600	9600	9600	0
598	20250514	091800	12096360	9600	9600	9600	9600	45
599	20250514	091700	11664360	9600	9600	9600	9600	0
600	20250514	091600	11664360	9600	9600	9600	9600	168
601	20250514	091500	10051560	9600	9600	9600	9600	721
602	20250514	091400	3129960	9610	9600	9610	9600	45
603	20250514	091300	2697900	9610	9610	9610	9610	0
604	20250514	091200	2697900	9610	9610	9610	9610	0
605	20250514	091100	2697900	9610	9615	9615	9610	40
606	20250514	091000	2313400	9630	9630	9630	9630	18
607	20250514	090900	2140060	9630	9610	9630	9610	2
608	20250514	090800	2120820	9620	9640	9640	9590	5
609	20250514	090700	2072750	9590	9590	9590	9590	0
610	20250514	090600	2072750	9590	9640	9640	9590	30
611	20250514	090500	1783880	9640	9600	9640	9600	9
612	20250514	090400	1697190	9640	9600	9640	9600	38
613	20250514	090300	1331350	9630	9590	9630	9590	20
614	20250514	090200	1138890	9590	9590	9590	9590	0
615	20250514	090100	1138890	9590	9590	9590	9590	0
616	20250514	090000	1138890	9590	9550	9590	9550	119