KissMeData/072020/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	193300	103968080	9760	9760	9760	9760	73
3	20250509	193200	103968080	9760	9760	9760	9760	0
4	20250509	193100	103968080	9760	9760	9760	9760	0
5	20250509	193000	103968080	9760	9760	9760	9760	0
6	20250509	192900	103968080	9760	9760	9760	9760	0
7	20250509	192800	103968080	9760	9760	9760	9760	0
8	20250509	192700	103968080	9760	9760	9760	9760	0
9	20250509	192600	103968080	9760	9760	9760	9760	0
10	20250509	192500	103968080	9760	9760	9760	9760	0
11	20250509	192400	103968080	9760	9760	9760	9760	0
12	20250509	192300	103968080	9760	9760	9760	9760	0
13	20250509	192200	103968080	9760	9760	9760	9760	0
14	20250509	192100	103968080	9760	9760	9760	9760	0
15	20250509	192000	103968080	9760	9760	9760	9760	0
16	20250509	191900	103968080	9760	9760	9760	9760	0
17	20250509	191800	103968080	9760	9760	9760	9760	0
18	20250509	191700	103968080	9760	9760	9760	9760	0
19	20250509	191600	103968080	9760	9760	9760	9760	0
20	20250509	191500	103968080	9760	9760	9760	9760	0
21	20250509	191400	103968080	9760	9760	9760	9760	0
22	20250509	191300	103968080	9760	9760	9760	9760	0
23	20250509	191200	103968080	9760	9760	9760	9760	0
24	20250509	191100	103968080	9760	9760	9760	9760	0
25	20250509	191000	103968080	9760	9760	9760	9760	0
26	20250509	190900	103968080	9760	9760	9760	9760	0
27	20250509	190800	103968080	9760	9760	9760	9760	0
28	20250509	190700	103968080	9760	9760	9760	9760	0
29	20250509	190600	103968080	9760	9760	9760	9760	0
30	20250509	190500	103968080	9760	9760	9760	9760	0
31	20250509	190400	103968080	9760	9760	9760	9760	0
32	20250509	190300	103968080	9760	9760	9760	9760	73
33	20250509	190200	103968080	9760	9760	9760	9760	0
34	20250509	190100	103968080	9760	9760	9760	9760	0
35	20250509	190000	103968080	9760	9760	9760	9760	0
36	20250509	185900	103968080	9760	9760	9760	9760	0
37	20250509	185800	103968080	9760	9760	9760	9760	0
38	20250509	185700	103968080	9760	9760	9760	9760	0
39	20250509	185600	103968080	9760	9760	9760	9760	0
40	20250509	185500	103968080	9760	9760	9760	9760	0
41	20250509	185400	103968080	9760	9760	9760	9760	0
42	20250509	185300	103968080	9760	9760	9760	9760	0
43	20250509	185200	103968080	9760	9760	9760	9760	0
44	20250509	185100	103968080	9760	9760	9760	9760	0
45	20250509	185000	103968080	9760	9760	9760	9760	0
46	20250509	184900	103968080	9760	9760	9760	9760	0
47	20250509	184800	103968080	9760	9760	9760	9760	0
48	20250509	184700	103968080	9760	9760	9760	9760	0
49	20250509	184600	103968080	9760	9760	9760	9760	0
50	20250509	184500	103968080	9760	9760	9760	9760	0
51	20250509	184400	103968080	9760	9760	9760	9760	0
52	20250509	184300	103968080	9760	9760	9760	9760	0
53	20250509	184200	103968080	9760	9760	9760	9760	0
54	20250509	184100	103968080	9760	9760	9760	9760	0
55	20250509	184000	103968080	9760	9760	9760	9760	0
56	20250509	183900	103968080	9760	9760	9760	9760	0
57	20250509	183800	103968080	9760	9760	9760	9760	0
58	20250509	183700	103968080	9760	9760	9760	9760	0
59	20250509	183600	103968080	9760	9760	9760	9760	0
60	20250509	183500	103968080	9760	9760	9760	9760	0
61	20250509	183400	103968080	9760	9760	9760	9760	0
62	20250509	183300	103968080	9760	9760	9760	9760	73
63	20250509	183200	103968080	9760	9760	9760	9760	0
64	20250509	183100	103968080	9760	9760	9760	9760	0
65	20250509	183000	103968080	9760	9760	9760	9760	0
66	20250509	182900	103968080	9760	9760	9760	9760	0
67	20250509	182800	103968080	9760	9760	9760	9760	0
68	20250509	182700	103968080	9760	9760	9760	9760	0
69	20250509	182600	103968080	9760	9760	9760	9760	0
70	20250509	182500	103968080	9760	9760	9760	9760	0
71	20250509	182400	103968080	9760	9760	9760	9760	0
72	20250509	182300	103968080	9760	9760	9760	9760	0
73	20250509	182200	103968080	9760	9760	9760	9760	0
74	20250509	182100	103968080	9760	9760	9760	9760	0
75	20250509	182000	103968080	9760	9760	9760	9760	0
76	20250509	181900	103968080	9760	9760	9760	9760	0
77	20250509	181800	103968080	9760	9760	9760	9760	0
78	20250509	181700	103968080	9760	9760	9760	9760	0
79	20250509	181600	103968080	9760	9760	9760	9760	0
80	20250509	181500	103968080	9760	9760	9760	9760	0
81	20250509	181400	103968080	9760	9760	9760	9760	0
82	20250509	181300	103968080	9760	9760	9760	9760	0
83	20250509	181200	103968080	9760	9760	9760	9760	0
84	20250509	181100	103968080	9760	9760	9760	9760	0
85	20250509	181000	103968080	9760	9760	9760	9760	0
86	20250509	180900	103968080	9760	9760	9760	9760	0
87	20250509	180800	103968080	9760	9760	9760	9760	0
88	20250509	180700	103968080	9760	9760	9760	9760	0
89	20250509	180600	103968080	9760	9760	9760	9760	0
90	20250509	180500	103968080	9760	9760	9760	9760	0
91	20250509	180400	103968080	9760	9760	9760	9760	0
92	20250509	180300	103968080	9760	9760	9760	9760	73
93	20250509	180200	103968080	9760	9760	9760	9760	0
94	20250509	180100	103968080	9760	9760	9760	9760	0
95	20250509	180000	103968080	9760	9760	9760	9760	0
96	20250509	175900	103968080	9760	9760	9760	9760	0
97	20250509	175800	103968080	9760	9760	9760	9760	0
98	20250509	175700	103968080	9760	9760	9760	9760	0
99	20250509	175600	103968080	9760	9760	9760	9760	0
100	20250509	175500	103968080	9760	9760	9760	9760	0
101	20250509	175400	103968080	9760	9760	9760	9760	0
102	20250509	175300	103968080	9760	9760	9760	9760	0
103	20250509	175200	103968080	9760	9760	9760	9760	0
104	20250509	175100	103968080	9760	9760	9760	9760	0
105	20250509	175000	103968080	9760	9760	9760	9760	0
106	20250509	174900	103968080	9760	9760	9760	9760	0
107	20250509	174800	103968080	9760	9760	9760	9760	0
108	20250509	174700	103968080	9760	9760	9760	9760	0
109	20250509	174600	103968080	9760	9760	9760	9760	0
110	20250509	174500	103968080	9760	9760	9760	9760	0
111	20250509	174400	103968080	9760	9760	9760	9760	0
112	20250509	174300	103968080	9760	9760	9760	9760	0
113	20250509	174200	103968080	9760	9760	9760	9760	0
114	20250509	174100	103968080	9760	9760	9760	9760	0
115	20250509	174000	103968080	9760	9760	9760	9760	0
116	20250509	173900	103968080	9760	9760	9760	9760	0
117	20250509	173800	103968080	9760	9760	9760	9760	0
118	20250509	173700	103968080	9760	9760	9760	9760	0
119	20250509	173600	103968080	9760	9760	9760	9760	0
120	20250509	173500	103968080	9760	9760	9760	9760	0
121	20250509	173400	103968080	9760	9760	9760	9760	0
122	20250509	173300	103968080	9760	9760	9760	9760	73
123	20250509	173200	103968080	9760	9760	9760	9760	0
124	20250509	173100	103968080	9760	9760	9760	9760	0
125	20250509	173000	103968080	9760	9760	9760	9760	0
126	20250509	172900	103968080	9760	9760	9760	9760	0
127	20250509	172800	103968080	9760	9760	9760	9760	0
128	20250509	172700	103968080	9760	9760	9760	9760	0
129	20250509	172600	103968080	9760	9760	9760	9760	0
130	20250509	172500	103968080	9760	9760	9760	9760	0
131	20250509	172400	103968080	9760	9760	9760	9760	0
132	20250509	172300	103968080	9760	9760	9760	9760	0
133	20250509	172200	103968080	9760	9760	9760	9760	0
134	20250509	172100	103968080	9760	9760	9760	9760	0
135	20250509	172000	103968080	9760	9760	9760	9760	0
136	20250509	171900	103968080	9760	9760	9760	9760	0
137	20250509	171800	103968080	9760	9760	9760	9760	0
138	20250509	171700	103968080	9760	9760	9760	9760	0
139	20250509	171600	103968080	9760	9760	9760	9760	0
140	20250509	171500	103968080	9760	9760	9760	9760	0
141	20250509	171400	103968080	9760	9760	9760	9760	0
142	20250509	171300	103968080	9760	9760	9760	9760	0
143	20250509	171200	103968080	9760	9760	9760	9760	0
144	20250509	171100	103968080	9760	9760	9760	9760	0
145	20250509	171000	103968080	9760	9760	9760	9760	0
146	20250509	170900	103968080	9760	9760	9760	9760	0
147	20250509	170800	103968080	9760	9760	9760	9760	0
148	20250509	170700	103968080	9760	9760	9760	9760	0
149	20250509	170600	103968080	9760	9760	9760	9760	0
150	20250509	170500	103968080	9760	9760	9760	9760	0
151	20250509	170400	103968080	9760	9760	9760	9760	0
152	20250509	170300	103968080	9760	9760	9760	9760	73
153	20250509	170200	103968080	9760	9760	9760	9760	0
154	20250509	170100	103968080	9760	9760	9760	9760	0
155	20250509	170000	103968080	9760	9760	9760	9760	0
156	20250509	165900	103968080	9760	9760	9760	9760	0
157	20250509	165800	103968080	9760	9760	9760	9760	0
158	20250509	165700	103968080	9760	9760	9760	9760	0
159	20250509	165600	103968080	9760	9760	9760	9760	0
160	20250509	165500	103968080	9760	9760	9760	9760	0
161	20250509	165400	103968080	9760	9760	9760	9760	0
162	20250509	165300	103968080	9760	9760	9760	9760	0
163	20250509	165200	103968080	9760	9760	9760	9760	0
164	20250509	165100	103968080	9760	9760	9760	9760	0
165	20250509	165000	103968080	9760	9760	9760	9760	0
166	20250509	164900	103968080	9760	9760	9760	9760	0
167	20250509	164800	103968080	9760	9760	9760	9760	0
168	20250509	164700	103968080	9760	9760	9760	9760	0
169	20250509	164600	103968080	9760	9760	9760	9760	0
170	20250509	164500	103968080	9760	9760	9760	9760	0
171	20250509	164400	103968080	9760	9760	9760	9760	0
172	20250509	164300	103968080	9760	9760	9760	9760	0
173	20250509	164200	103968080	9760	9760	9760	9760	0
174	20250509	164100	103968080	9760	9760	9760	9760	0
175	20250509	164000	103968080	9760	9760	9760	9760	0
176	20250509	163900	103968080	9760	9760	9760	9760	0
177	20250509	163800	103968080	9760	9760	9760	9760	0
178	20250509	163700	103968080	9760	9760	9760	9760	0
179	20250509	163600	103968080	9760	9760	9760	9760	0
180	20250509	163500	103968080	9760	9760	9760	9760	0
181	20250509	163400	103968080	9760	9760	9760	9760	0
182	20250509	163300	103968080	9760	9760	9760	9760	73
183	20250509	163200	103968080	9760	9760	9760	9760	0
184	20250509	163100	103968080	9760	9760	9760	9760	0
185	20250509	163000	103968080	9760	9760	9760	9760	0
186	20250509	162900	103968080	9760	9760	9760	9760	0
187	20250509	162800	103968080	9760	9760	9760	9760	0
188	20250509	162700	103968080	9760	9760	9760	9760	0
189	20250509	162600	103968080	9760	9760	9760	9760	0
190	20250509	162500	103968080	9760	9760	9760	9760	0
191	20250509	162400	103968080	9760	9760	9760	9760	0
192	20250509	162300	103968080	9760	9760	9760	9760	0
193	20250509	162200	103968080	9760	9760	9760	9760	0
194	20250509	162100	103968080	9760	9760	9760	9760	0
195	20250509	162000	103968080	9760	9760	9760	9760	0
196	20250509	161900	103968080	9760	9760	9760	9760	0
197	20250509	161800	103968080	9760	9760	9760	9760	0
198	20250509	161700	103968080	9760	9760	9760	9760	0
199	20250509	161600	103968080	9760	9760	9760	9760	0
200	20250509	161500	103968080	9760	9760	9760	9760	0
201	20250509	161400	103968080	9760	9760	9760	9760	0
202	20250509	161300	103968080	9760	9760	9760	9760	0
203	20250509	161200	103968080	9760	9760	9760	9760	0
204	20250509	161100	103968080	9760	9760	9760	9760	0
205	20250509	161000	103968080	9760	9760	9760	9760	0
206	20250509	160900	103968080	9760	9760	9760	9760	0
207	20250509	160800	103968080	9760	9760	9760	9760	0
208	20250509	160700	103968080	9760	9760	9760	9760	0
209	20250509	160600	103968080	9760	9760	9760	9760	0
210	20250509	160500	103968080	9760	9760	9760	9760	0
211	20250509	160400	103968080	9760	9760	9760	9760	0
212	20250509	160300	103968080	9760	9760	9760	9760	73
213	20250509	160200	103968080	9760	9760	9760	9760	0
214	20250509	160100	103968080	9760	9760	9760	9760	0
215	20250509	160000	103968080	9760	9760	9760	9760	0
216	20250509	155900	103968080	9760	9760	9760	9760	0
217	20250509	155800	103968080	9760	9760	9760	9760	0
218	20250509	155700	103968080	9760	9760	9760	9760	0
219	20250509	155600	103968080	9760	9760	9760	9760	0
220	20250509	155500	103968080	9760	9760	9760	9760	0
221	20250509	155400	103968080	9760	9760	9760	9760	0
222	20250509	155300	103968080	9760	9760	9760	9760	0
223	20250509	155200	103968080	9760	9760	9760	9760	0
224	20250509	155100	103968080	9760	9760	9760	9760	0
225	20250509	155000	103968080	9760	9760	9760	9760	0
226	20250509	154900	103968080	9760	9760	9760	9760	0
227	20250509	154800	103968080	9760	9760	9760	9760	0
228	20250509	154700	103968080	9760	9760	9760	9760	0
229	20250509	154600	103968080	9760	9760	9760	9760	0
230	20250509	154500	103968080	9760	9760	9760	9760	0
231	20250509	154400	103968080	9760	9760	9760	9760	0
232	20250509	154300	103968080	9760	9760	9760	9760	0
233	20250509	154200	103968080	9760	9760	9760	9760	0
234	20250509	154100	103968080	9760	9760	9760	9760	0
235	20250509	154000	103968080	9760	9760	9760	9760	0
236	20250509	153900	103968080	9760	9760	9760	9760	0
237	20250509	153800	103968080	9760	9760	9760	9760	0
238	20250509	153700	103968080	9760	9760	9760	9760	0
239	20250509	153600	103968080	9760	9760	9760	9760	0
240	20250509	153500	103968080	9760	9760	9760	9760	0
241	20250509	153400	103968080	9760	9760	9760	9760	0
242	20250509	153300	103968080	9760	9760	9760	9760	73
243	20250509	153200	103968080	9760	9760	9760	9760	0
244	20250509	153100	103968080	9760	9760	9760	9760	0
245	20250509	153000	103968080	9760	9760	9760	9760	73
246	20250509	152900	103255600	9750	9750	9750	9750	0
247	20250509	152800	103255600	9750	9750	9750	9750	0
248	20250509	152700	103255600	9750	9750	9750	9750	0
249	20250509	152600	103255600	9750	9750	9750	9750	0
250	20250509	152500	103255600	9750	9750	9750	9750	0
251	20250509	152400	103255600	9750	9750	9750	9750	0
252	20250509	152300	103255600	9750	9750	9750	9750	0
253	20250509	152200	103255600	9750	9750	9750	9750	0
254	20250509	152100	103255600	9750	9750	9750	9750	0
255	20250509	152000	103255600	9750	9750	9750	9750	0
256	20250509	151900	103255600	9750	9750	9750	9750	104
257	20250509	151800	102241600	9740	9740	9740	9740	0
258	20250509	151700	102241600	9740	9740	9740	9740	94
259	20250509	151600	101326040	9740	9740	9740	9740	0
260	20250509	151500	101326040	9740	9740	9750	9730	175
261	20250509	151400	99621870	9740	9750	9750	9740	109
262	20250509	151300	98560190	9750	9750	9750	9750	119
263	20250509	151200	97399940	9750	9750	9750	9750	2
264	20250509	151100	97380440	9750	9750	9750	9750	0
265	20250509	151000	97380440	9750	9750	9750	9750	0
266	20250509	150900	97380440	9750	9750	9750	9750	2
267	20250509	150800	97360940	9750	9750	9750	9750	0
268	20250509	150700	97360940	9750	9750	9750	9750	0
269	20250509	150600	97360940	9750	9750	9750	9750	2
270	20250509	150500	97341440	9750	9750	9750	9750	0
271	20250509	150400	97341440	9750	9750	9750	9750	0
272	20250509	150300	97341440	9750	9750	9750	9750	52
273	20250509	150200	96834440	9750	9750	9750	9750	0
274	20250509	150100	96834440	9750	9750	9750	9750	0
275	20250509	150000	96834440	9750	9750	9750	9750	2
276	20250509	145900	96814940	9750	9750	9750	9750	0
277	20250509	145800	96814940	9750	9750	9750	9750	0
278	20250509	145700	96814940	9750	9750	9750	9750	0
279	20250509	145600	96814940	9750	9750	9750	9750	2
280	20250509	145500	96795440	9750	9750	9750	9750	0
281	20250509	145400	96795440	9750	9750	9750	9750	2
282	20250509	145300	96775940	9750	9750	9750	9750	2
283	20250509	145200	96756440	9750	9750	9750	9750	0
284	20250509	145100	96756440	9750	9750	9750	9750	1
285	20250509	145000	96746690	9750	9750	9750	9750	0
286	20250509	144900	96746690	9750	9750	9750	9750	2
287	20250509	144800	96727190	9750	9750	9750	9750	0
288	20250509	144700	96727190	9750	9750	9750	9750	19
289	20250509	144600	96541940	9750	9750	9750	9750	16
290	20250509	144500	96385940	9750	9750	9750	9750	0
291	20250509	144400	96385940	9750	9750	9750	9750	2
292	20250509	144300	96366440	9750	9750	9750	9750	0
293	20250509	144200	96366440	9750	9750	9750	9750	0
294	20250509	144100	96366440	9750	9750	9750	9750	45
295	20250509	144000	95927690	9750	9750	9750	9750	0
296	20250509	143900	95927690	9750	9750	9750	9750	0
297	20250509	143800	95927690	9750	9750	9750	9750	0
298	20250509	143700	95927690	9750	9750	9750	9750	52
299	20250509	143600	95420690	9740	9740	9740	9740	0
300	20250509	143500	95420690	9740	9740	9740	9740	0
301	20250509	143400	95420690	9740	9740	9740	9740	0
302	20250509	143300	95420690	9740	9740	9740	9740	0
303	20250509	143200	95420690	9740	9740	9740	9740	0
304	20250509	143100	95420690	9740	9740	9740	9740	0
305	20250509	143000	95420690	9740	9740	9740	9740	0
306	20250509	142900	95420690	9740	9740	9740	9740	0
307	20250509	142800	95420690	9740	9740	9740	9740	0
308	20250509	142700	95420690	9740	9740	9740	9740	0
309	20250509	142600	95420690	9740	9740	9740	9740	0
310	20250509	142500	95420690	9740	9740	9740	9740	0
311	20250509	142400	95420690	9740	9740	9740	9740	0
312	20250509	142300	95420690	9740	9740	9740	9740	60
313	20250509	142200	94836290	9750	9750	9750	9750	0
314	20250509	142100	94836290	9750	9750	9750	9750	0
315	20250509	142000	94836290	9750	9750	9750	9750	0
316	20250509	141900	94836290	9750	9750	9750	9750	2
317	20250509	141800	94816790	9750	9750	9750	9750	0
318	20250509	141700	94816790	9750	9750	9750	9750	0
319	20250509	141600	94816790	9750	9750	9750	9750	0
320	20250509	141500	94816790	9750	9750	9750	9750	23
321	20250509	141400	94592540	9750	9750	9750	9750	30
322	20250509	141300	94300040	9750	9750	9750	9750	10
323	20250509	141200	94202540	9750	9750	9750	9750	9
324	20250509	141100	94114790	9750	9750	9750	9750	12
325	20250509	141000	93997790	9750	9750	9750	9750	9
326	20250509	140900	93910040	9750	9750	9750	9750	0
327	20250509	140800	93910040	9750	9750	9750	9750	0
328	20250509	140700	93910040	9750	9750	9750	9750	21
329	20250509	140600	93705290	9740	9740	9740	9740	0
330	20250509	140500	93705290	9740	9740	9740	9740	0
331	20250509	140400	93705290	9740	9740	9740	9740	0
332	20250509	140300	93705290	9740	9740	9740	9740	0
333	20250509	140200	93705290	9740	9740	9740	9740	0
334	20250509	140100	93705290	9740	9740	9740	9740	0
335	20250509	140000	93705290	9740	9740	9740	9740	0
336	20250509	135900	93705290	9740	9740	9740	9740	0
337	20250509	135800	93705290	9740	9740	9740	9740	0
338	20250509	135700	93705290	9740	9740	9740	9740	0
339	20250509	135600	93705290	9740	9740	9740	9740	0
340	20250509	135500	93705290	9740	9740	9740	9740	0
341	20250509	135400	93705290	9740	9740	9740	9740	2
342	20250509	135300	93685810	9740	9740	9740	9740	0
343	20250509	135200	93685810	9740	9740	9740	9740	0
344	20250509	135100	93685810	9740	9740	9740	9740	0
345	20250509	135000	93685810	9740	9740	9740	9740	0
346	20250509	134900	93685810	9740	9740	9740	9740	0
347	20250509	134800	93685810	9740	9740	9740	9740	0
348	20250509	134700	93685810	9740	9740	9740	9740	0
349	20250509	134600	93685810	9740	9740	9740	9740	0
350	20250509	134500	93685810	9740	9740	9740	9740	0
351	20250509	134400	93685810	9740	9740	9740	9740	0
352	20250509	134300	93685810	9740	9740	9740	9740	0
353	20250509	134200	93685810	9740	9740	9740	9740	0
354	20250509	134100	93685810	9740	9740	9740	9740	0
355	20250509	134000	93685810	9740	9740	9740	9740	0
356	20250509	133900	93685810	9740	9740	9740	9740	0
357	20250509	133800	93685810	9740	9740	9740	9740	0
358	20250509	133700	93685810	9740	9740	9740	9740	37
359	20250509	133600	93325430	9740	9740	9740	9740	0
360	20250509	133500	93325430	9740	9740	9740	9740	0
361	20250509	133400	93325430	9740	9740	9740	9740	0
362	20250509	133300	93325430	9740	9740	9740	9740	0
363	20250509	133200	93325430	9740	9740	9740	9740	373
364	20250509	133100	89692410	9740	9740	9740	9740	0
365	20250509	133000	89692410	9740	9740	9740	9740	0
366	20250509	132900	89692410	9740	9740	9740	9740	0
367	20250509	132800	89692410	9740	9740	9740	9740	0
368	20250509	132700	89692410	9740	9740	9740	9740	0
369	20250509	132600	89692410	9740	9740	9740	9740	0
370	20250509	132500	89692410	9740	9740	9740	9740	0
371	20250509	132400	89692410	9740	9740	9740	9740	0
372	20250509	132300	89692410	9740	9740	9740	9740	0
373	20250509	132200	89692410	9740	9740	9740	9740	10
374	20250509	132100	89595010	9740	9740	9740	9740	1
375	20250509	132000	89585270	9740	9740	9740	9740	1
376	20250509	131900	89575530	9710	9730	9730	9710	191
377	20250509	131800	87719970	9730	9730	9730	9730	80
378	20250509	131700	86941570	9740	9740	9740	9740	0
379	20250509	131600	86941570	9740	9740	9740	9740	0
380	20250509	131500	86941570	9740	9740	9740	9740	0
381	20250509	131400	86941570	9740	9740	9740	9740	29
382	20250509	131300	86659110	9740	9740	9740	9740	0
383	20250509	131200	86659110	9740	9740	9740	9740	0
384	20250509	131100	86659110	9740	9740	9740	9740	0
385	20250509	131000	86659110	9740	9740	9740	9740	0
386	20250509	130900	86659110	9740	9740	9740	9740	0
387	20250509	130800	86659110	9740	9740	9740	9740	0
388	20250509	130700	86659110	9740	9740	9740	9740	0
389	20250509	130600	86659110	9740	9740	9740	9740	0
390	20250509	130500	86659110	9740	9740	9740	9740	0
391	20250509	130400	86659110	9740	9740	9740	9740	0
392	20250509	130300	86659110	9740	9740	9740	9740	0
393	20250509	130200	86659110	9740	9740	9740	9740	0
394	20250509	130100	86659110	9740	9740	9740	9740	0
395	20250509	130000	86659110	9740	9740	9740	9740	11
396	20250509	125900	86551970	9730	9730	9730	9730	0
397	20250509	125800	86551970	9730	9730	9730	9730	0
398	20250509	125700	86551970	9730	9730	9730	9730	0
399	20250509	125600	86551970	9730	9730	9730	9730	0
400	20250509	125500	86551970	9730	9730	9730	9730	0
401	20250509	125400	86551970	9730	9730	9730	9730	0
402	20250509	125300	86551970	9730	9730	9730	9730	58
403	20250509	125200	85987630	9750	9750	9750	9750	0
404	20250509	125100	85987630	9750	9750	9750	9750	10
405	20250509	125000	85890130	9740	9740	9740	9740	0
406	20250509	124900	85890130	9740	9740	9740	9740	0
407	20250509	124800	85890130	9740	9740	9740	9740	0
408	20250509	124700	85890130	9740	9740	9740	9740	0
409	20250509	124600	85890130	9740	9740	9740	9740	0
410	20250509	124500	85890130	9740	9740	9740	9740	52
411	20250509	124400	85383650	9750	9750	9750	9750	0
412	20250509	124300	85383650	9750	9750	9750	9750	1
413	20250509	124200	85373900	9740	9740	9740	9740	0
414	20250509	124100	85373900	9740	9740	9740	9740	0
415	20250509	124000	85373900	9740	9740	9740	9740	0
416	20250509	123900	85373900	9740	9740	9740	9740	0
417	20250509	123800	85373900	9740	9740	9740	9740	0
418	20250509	123700	85373900	9740	9740	9740	9740	0
419	20250509	123600	85373900	9740	9740	9740	9740	0
420	20250509	123500	85373900	9740	9740	9740	9740	0
421	20250509	123400	85373900	9740	9740	9740	9740	0
422	20250509	123300	85373900	9740	9740	9740	9740	0
423	20250509	123200	85373900	9740	9740	9740	9740	0
424	20250509	123100	85373900	9740	9740	9740	9740	0
425	20250509	123000	85373900	9740	9740	9740	9740	69
426	20250509	122900	84701840	9740	9740	9740	9740	0
427	20250509	122800	84701840	9740	9740	9740	9740	0
428	20250509	122700	84701840	9740	9740	9740	9740	0
429	20250509	122600	84701840	9740	9740	9740	9740	0
430	20250509	122500	84701840	9740	9740	9740	9740	0
431	20250509	122400	84701840	9740	9740	9740	9740	0
432	20250509	122300	84701840	9740	9740	9740	9740	0
433	20250509	122200	84701840	9740	9740	9740	9740	0
434	20250509	122100	84701840	9740	9740	9740	9740	0
435	20250509	122000	84701840	9740	9740	9740	9740	46
436	20250509	121900	84253800	9740	9740	9740	9740	0
437	20250509	121800	84253800	9740	9740	9740	9740	0
438	20250509	121700	84253800	9740	9740	9740	9740	0
439	20250509	121600	84253800	9740	9740	9740	9740	0
440	20250509	121500	84253800	9740	9740	9740	9740	0
441	20250509	121400	84253800	9740	9740	9740	9740	0
442	20250509	121300	84253800	9740	9740	9740	9740	0
443	20250509	121200	84253800	9740	9740	9740	9740	0
444	20250509	121100	84253800	9740	9740	9740	9740	0
445	20250509	121000	84253800	9740	9740	9740	9740	0
446	20250509	120900	84253800	9740	9740	9740	9740	0
447	20250509	120800	84253800	9740	9740	9740	9740	5
448	20250509	120700	84205100	9710	9750	9750	9710	308
449	20250509	120600	81208150	9760	9760	9760	9760	0
450	20250509	120500	81208150	9760	9760	9760	9760	0
451	20250509	120400	81208150	9760	9760	9760	9760	0
452	20250509	120300	81208150	9760	9760	9760	9760	0
453	20250509	120200	81208150	9760	9760	9760	9760	12
454	20250509	120100	81091030	9760	9760	9760	9760	0
455	20250509	120000	81091030	9760	9760	9760	9760	0
456	20250509	115900	81091030	9760	9760	9760	9760	0
457	20250509	115800	81091030	9760	9760	9760	9760	0
458	20250509	115700	81091030	9760	9760	9760	9760	3
459	20250509	115600	81061750	9750	9750	9750	9750	0
460	20250509	115500	81061750	9750	9750	9750	9750	0
461	20250509	115400	81061750	9750	9750	9750	9750	0
462	20250509	115300	81061750	9750	9760	9760	9750	289
463	20250509	115200	78242610	9760	9760	9760	9760	3
464	20250509	115100	78213330	9760	9760	9760	9760	4
465	20250509	115000	78174290	9760	9760	9760	9760	0
466	20250509	114900	78174290	9760	9760	9760	9760	3
467	20250509	114800	78145010	9760	9760	9760	9760	2
468	20250509	114700	78125490	9750	9750	9750	9750	171
469	20250509	114600	76458240	9750	9750	9750	9750	2
470	20250509	114500	76438740	9750	9750	9750	9750	2
471	20250509	114400	76419240	9750	9750	9750	9750	0
472	20250509	114300	76419240	9750	9750	9750	9750	3
473	20250509	114200	76389990	9750	9750	9750	9750	0
474	20250509	114100	76389990	9750	9750	9750	9750	0
475	20250509	114000	76389990	9750	9750	9750	9750	0
476	20250509	113900	76389990	9750	9750	9750	9750	0
477	20250509	113800	76389990	9750	9750	9750	9750	0
478	20250509	113700	76389990	9750	9750	9750	9750	0
479	20250509	113600	76389990	9750	9750	9750	9750	0
480	20250509	113500	76389990	9750	9750	9750	9750	0
481	20250509	113400	76389990	9750	9750	9750	9750	0
482	20250509	113300	76389990	9750	9750	9750	9750	0
483	20250509	113200	76389990	9750	9750	9750	9750	0
484	20250509	113100	76389990	9750	9750	9750	9750	0
485	20250509	113000	76389990	9750	9750	9750	9750	0
486	20250509	112900	76389990	9750	9750	9750	9750	8
487	20250509	112800	76311990	9740	9740	9740	9740	0
488	20250509	112700	76311990	9740	9740	9740	9740	0
489	20250509	112600	76311990	9740	9740	9740	9740	69
490	20250509	112500	75639930	9740	9740	9740	9710	569
491	20250509	112400	70105810	9750	9750	9750	9750	0
492	20250509	112300	70105810	9750	9750	9750	9750	0
493	20250509	112200	70105810	9750	9750	9750	9750	1
494	20250509	112100	70096060	9750	9750	9750	9750	0
495	20250509	112000	70096060	9750	9750	9750	9750	0
496	20250509	111900	70096060	9750	9750	9750	9750	1
497	20250509	111800	70086310	9730	9760	9760	9730	500
498	20250509	111700	65219260	9760	9760	9760	9760	25
499	20250509	111600	64975260	9760	9760	9760	9760	5
500	20250509	111500	64926460	9760	9760	9760	9760	0
501	20250509	111400	64926460	9760	9760	9760	9760	4
502	20250509	111300	64887420	9760	9760	9760	9760	2
503	20250509	111200	64867900	9760	9760	9760	9760	4
504	20250509	111100	64828860	9750	9760	9760	9750	5
505	20250509	111000	64780080	9760	9760	9760	9760	0
506	20250509	110900	64780080	9760	9760	9760	9760	0
507	20250509	110800	64780080	9760	9760	9760	9760	0
508	20250509	110700	64780080	9760	9760	9760	9760	1
509	20250509	110600	64770320	9750	9750	9750	9750	0
510	20250509	110500	64770320	9750	9750	9750	9750	0
511	20250509	110400	64770320	9750	9750	9750	9750	0
512	20250509	110300	64770320	9750	9750	9750	9750	27
513	20250509	110200	64507070	9760	9760	9760	9760	6
514	20250509	110100	64448510	9760	9760	9760	9760	0
515	20250509	110000	64448510	9760	9760	9760	9760	8
516	20250509	105900	64370430	9760	9760	9760	9760	6
517	20250509	105800	64311870	9760	9760	9760	9760	0
518	20250509	105700	64311870	9760	9760	9760	9760	11
519	20250509	105600	64204510	9760	9760	9760	9760	0
520	20250509	105500	64204510	9760	9760	9760	9760	2
521	20250509	105400	64184990	9760	9760	9760	9760	7
522	20250509	105300	64116670	9760	9760	9760	9760	0
523	20250509	105200	64116670	9760	9760	9760	9760	0
524	20250509	105100	64116670	9760	9760	9760	9760	0
525	20250509	105000	64116670	9760	9760	9760	9760	18
526	20250509	104900	63940990	9770	9770	9770	9770	6
527	20250509	104800	63882370	9770	9770	9770	9770	0
528	20250509	104700	63882370	9770	9750	9770	9750	204
529	20250509	104600	61893150	9750	9750	9750	9750	92
530	20250509	104500	60996150	9750	9750	9750	9750	8
531	20250509	104400	60918150	9750	9750	9750	9750	2
532	20250509	104300	60898650	9750	9750	9750	9750	9
533	20250509	104200	60810900	9750	9750	9750	9750	20
534	20250509	104100	60615900	9750	9750	9750	9750	8
535	20250509	104000	60537900	9740	9740	9740	9740	0
536	20250509	103900	60537900	9740	9750	9750	9740	4
537	20250509	103800	60498930	9750	9750	9750	9750	9
538	20250509	103700	60411180	9750	9750	9750	9750	0
539	20250509	103600	60411180	9750	9750	9750	9750	2
540	20250509	103500	60391680	9750	9750	9750	9750	9
541	20250509	103400	60303930	9750	9750	9750	9750	0
542	20250509	103300	60303930	9750	9750	9750	9750	12
543	20250509	103200	60186930	9750	9750	9750	9750	2
544	20250509	103100	60167430	9750	9750	9750	9750	0
545	20250509	103000	60167430	9750	9750	9750	9750	0
546	20250509	102900	60167430	9750	9750	9750	9750	12
547	20250509	102800	60050430	9750	9750	9750	9750	2
548	20250509	102700	60030930	9750	9750	9750	9750	12
549	20250509	102600	59913930	9750	9750	9750	9750	0
550	20250509	102500	59913930	9750	9750	9750	9750	1
551	20250509	102400	59904180	9740	9740	9740	9740	0
552	20250509	102300	59904180	9740	9740	9740	9740	0
553	20250509	102200	59904180	9740	9740	9740	9740	28
554	20250509	102100	59631460	9750	9750	9750	9750	0
555	20250509	102000	59631460	9750	9750	9750	9750	2
556	20250509	101900	59611960	9750	9750	9750	9750	12
557	20250509	101800	59494960	9750	9750	9750	9750	0
558	20250509	101700	59494960	9750	9750	9750	9750	12
559	20250509	101600	59377960	9750	9750	9750	9750	2
560	20250509	101500	59358460	9750	9750	9750	9750	6
561	20250509	101400	59299960	9750	9750	9750	9750	12
562	20250509	101300	59182960	9750	9750	9750	9750	2
563	20250509	101200	59163460	9740	9740	9740	9740	35
564	20250509	101100	58822560	9740	9740	9740	9740	0
565	20250509	101000	58822560	9740	9740	9740	9740	12
566	20250509	100900	58705680	9740	9740	9740	9740	90
567	20250509	100800	57829080	9740	9740	9740	9740	2
568	20250509	100700	57809600	9740	9740	9740	9740	0
569	20250509	100600	57809600	9740	9740	9740	9740	4
570	20250509	100500	57770640	9730	9730	9730	9730	0
571	20250509	100400	57770640	9730	9740	9740	9730	100
572	20250509	100300	56797590	9750	9750	9750	9750	2
573	20250509	100200	56778090	9730	9730	9730	9730	100
574	20250509	100100	55805090	9750	9750	9750	9750	1
575	20250509	100000	55795340	9730	9750	9750	9730	100
576	20250509	095900	54821760	9770	9770	9770	9770	12
577	20250509	095800	54704520	9770	9770	9770	9770	0
578	20250509	095700	54704520	9770	9760	9770	9740	111
579	20250509	095600	53623020	9740	9740	9740	9740	1593
580	20250509	095500	38107200	9740	9740	9740	9740	7
581	20250509	095400	38039020	9740	9740	9740	9740	72
582	20250509	095300	37337740	9740	9740	9740	9740	20
583	20250509	095200	37142940	9740	9740	9740	9740	0
584	20250509	095100	37142940	9740	9740	9740	9740	2467
585	20250509	095000	13114360	9740	9740	9740	9740	2
586	20250509	094900	13094880	9740	9740	9740	9740	388
587	20250509	094800	9315760	9740	9740	9740	9740	0
588	20250509	094700	9315760	9740	9740	9740	9740	3
589	20250509	094600	9286540	9740	9740	9740	9740	6
590	20250509	094500	9228100	9740	9730	9740	9730	114
591	20250509	094400	8118760	9730	9740	9740	9730	6
592	20250509	094300	8060340	9740	9740	9740	9740	12
593	20250509	094200	7943460	9740	9740	9740	9740	12
594	20250509	094100	7826580	9740	9740	9740	9740	2
595	20250509	094000	7807100	9730	9730	9730	9730	2
596	20250509	093900	7787640	9740	9740	9740	9740	0
597	20250509	093800	7787640	9740	9740	9740	9740	2
598	20250509	093700	7768160	9740	9740	9740	9740	0
599	20250509	093600	7768160	9740	9740	9740	9740	110
600	20250509	093500	6696760	9740	9740	9740	9740	0
601	20250509	093400	6696760	9740	9740	9740	9740	0
602	20250509	093300	6696760	9740	9740	9740	9740	0
603	20250509	093200	6696760	9740	9740	9740	9740	0
604	20250509	093100	6696760	9740	9740	9740	9740	0
605	20250509	093000	6696760	9740	9740	9740	9740	0
606	20250509	092900	6696760	9740	9740	9740	9740	129
607	20250509	092800	5440300	9760	9760	9760	9760	0
608	20250509	092700	5440300	9760	9760	9760	9760	0
609	20250509	092600	5440300	9760	9760	9760	9760	40
610	20250509	092500	5049900	9740	9740	9740	9740	0
611	20250509	092400	5049900	9740	9740	9740	9740	15
612	20250509	092300	4903800	9760	9760	9760	9760	0
613	20250509	092200	4903800	9760	9750	9760	9750	131
614	20250509	092100	3625250	9750	9750	9750	9750	0
615	20250509	092000	3625250	9750	9750	9750	9750	107
616	20250509	091900	2582000	9760	9760	9760	9760	0
617	20250509	091800	2582000	9760	9760	9760	9760	0
618	20250509	091700	2582000	9760	9760	9760	9760	0
619	20250509	091600	2582000	9760	9760	9760	9760	0
620	20250509	091500	2582000	9760	9760	9760	9760	0
621	20250509	091400	2582000	9760	9760	9760	9760	0
622	20250509	091300	2582000	9760	9760	9760	9760	0
623	20250509	091200	2582000	9760	9760	9760	9760	0
624	20250509	091100	2582000	9760	9760	9760	9760	100
625	20250509	091000	1606000	9760	9760	9760	9760	0
626	20250509	090900	1606000	9760	9760	9760	9760	7
627	20250509	090800	1537680	9730	9730	9730	9730	0
628	20250509	090700	1537680	9730	9740	9740	9730	149
629	20250509	090600	87900	9770	9770	9770	9770	1
630	20250509	090500	78130	9730	9730	9730	9730	0
631	20250509	090400	78130	9730	9730	9730	9730	0
632	20250509	090300	78130	9730	9730	9730	9730	0
633	20250509	090200	78130	9730	9730	9730	9730	2
634	20250509	090100	58670	9770	9770	9770	9770	0
635	20250509	090000	58670	9770	9780	9780	9770	6