KissMeData/006140/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	183100	51073980	5790	5790	5790	5790	466
3	20250514	183000	51073980	5790	5790	5790	5790	0
4	20250514	182900	51073980	5790	5790	5790	5790	0
5	20250514	182800	51073980	5790	5790	5790	5790	0
6	20250514	182700	51073980	5790	5790	5790	5790	0
7	20250514	182600	51073980	5790	5790	5790	5790	0
8	20250514	182500	51073980	5790	5790	5790	5790	0
9	20250514	182400	51073980	5790	5790	5790	5790	0
10	20250514	182300	51073980	5790	5790	5790	5790	0
11	20250514	182200	51073980	5790	5790	5790	5790	0
12	20250514	182100	51073980	5790	5790	5790	5790	0
13	20250514	182000	51073980	5790	5790	5790	5790	0
14	20250514	181900	51073980	5790	5790	5790	5790	0
15	20250514	181800	51073980	5790	5790	5790	5790	0
16	20250514	181700	51073980	5790	5790	5790	5790	0
17	20250514	181600	51073980	5790	5790	5790	5790	0
18	20250514	181500	51073980	5790	5790	5790	5790	0
19	20250514	181400	51073980	5790	5790	5790	5790	0
20	20250514	181300	51073980	5790	5790	5790	5790	0
21	20250514	181200	51073980	5790	5790	5790	5790	0
22	20250514	181100	51073980	5790	5790	5790	5790	0
23	20250514	181000	51073980	5790	5790	5790	5790	0
24	20250514	180900	51073980	5790	5790	5790	5790	0
25	20250514	180800	51073980	5790	5790	5790	5790	0
26	20250514	180700	51073980	5790	5790	5790	5790	0
27	20250514	180600	51073980	5790	5790	5790	5790	0
28	20250514	180500	51073980	5790	5790	5790	5790	0
29	20250514	180400	51073980	5790	5790	5790	5790	0
30	20250514	180300	51073980	5790	5790	5790	5790	0
31	20250514	180200	51073980	5790	5790	5790	5790	0
32	20250514	180100	51073980	5790	5790	5790	5790	466
33	20250514	180000	51073980	5790	5790	5790	5790	0
34	20250514	175900	51073980	5790	5790	5790	5790	0
35	20250514	175800	51073980	5790	5790	5790	5790	0
36	20250514	175700	51073980	5790	5790	5790	5790	0
37	20250514	175600	51073980	5790	5790	5790	5790	0
38	20250514	175500	51073980	5790	5790	5790	5790	0
39	20250514	175400	51073980	5790	5790	5790	5790	0
40	20250514	175300	51073980	5790	5790	5790	5790	0
41	20250514	175200	51073980	5790	5790	5790	5790	0
42	20250514	175100	51073980	5790	5790	5790	5790	0
43	20250514	175000	51073980	5790	5790	5790	5790	0
44	20250514	174900	51073980	5790	5790	5790	5790	0
45	20250514	174800	51073980	5790	5790	5790	5790	0
46	20250514	174700	51073980	5790	5790	5790	5790	0
47	20250514	174600	51073980	5790	5790	5790	5790	0
48	20250514	174500	51073980	5790	5790	5790	5790	0
49	20250514	174400	51073980	5790	5790	5790	5790	0
50	20250514	174300	51073980	5790	5790	5790	5790	0
51	20250514	174200	51073980	5790	5790	5790	5790	0
52	20250514	174100	51073980	5790	5790	5790	5790	0
53	20250514	174000	51073980	5790	5790	5790	5790	0
54	20250514	173900	51073980	5790	5790	5790	5790	0
55	20250514	173800	51073980	5790	5790	5790	5790	0
56	20250514	173700	51073980	5790	5790	5790	5790	0
57	20250514	173600	51073980	5790	5790	5790	5790	0
58	20250514	173500	51073980	5790	5790	5790	5790	0
59	20250514	173400	51073980	5790	5790	5790	5790	0
60	20250514	173300	51073980	5790	5790	5790	5790	0
61	20250514	173200	51073980	5790	5790	5790	5790	0
62	20250514	173100	51073980	5790	5790	5790	5790	466
63	20250514	173000	51073980	5790	5790	5790	5790	0
64	20250514	172900	51073980	5790	5790	5790	5790	0
65	20250514	172800	51073980	5790	5790	5790	5790	0
66	20250514	172700	51073980	5790	5790	5790	5790	0
67	20250514	172600	51073980	5790	5790	5790	5790	0
68	20250514	172500	51073980	5790	5790	5790	5790	0
69	20250514	172400	51073980	5790	5790	5790	5790	0
70	20250514	172300	51073980	5790	5790	5790	5790	0
71	20250514	172200	51073980	5790	5790	5790	5790	0
72	20250514	172100	51073980	5790	5790	5790	5790	0
73	20250514	172000	51073980	5790	5790	5790	5790	0
74	20250514	171900	51073980	5790	5790	5790	5790	0
75	20250514	171800	51073980	5790	5790	5790	5790	0
76	20250514	171700	51073980	5790	5790	5790	5790	0
77	20250514	171600	51073980	5790	5790	5790	5790	0
78	20250514	171500	51073980	5790	5790	5790	5790	0
79	20250514	171400	51073980	5790	5790	5790	5790	0
80	20250514	171300	51073980	5790	5790	5790	5790	0
81	20250514	171200	51073980	5790	5790	5790	5790	0
82	20250514	171100	51073980	5790	5790	5790	5790	0
83	20250514	171000	51073980	5790	5790	5790	5790	0
84	20250514	170900	51073980	5790	5790	5790	5790	0
85	20250514	170800	51073980	5790	5790	5790	5790	0
86	20250514	170700	51073980	5790	5790	5790	5790	0
87	20250514	170600	51073980	5790	5790	5790	5790	0
88	20250514	170500	51073980	5790	5790	5790	5790	0
89	20250514	170400	51073980	5790	5790	5790	5790	0
90	20250514	170300	51073980	5790	5790	5790	5790	0
91	20250514	170200	51073980	5790	5790	5790	5790	0
92	20250514	170100	51073980	5790	5790	5790	5790	466
93	20250514	170000	51073980	5790	5790	5790	5790	0
94	20250514	165900	51073980	5790	5790	5790	5790	0
95	20250514	165800	51073980	5790	5790	5790	5790	0
96	20250514	165700	51073980	5790	5790	5790	5790	0
97	20250514	165600	51073980	5790	5790	5790	5790	0
98	20250514	165500	51073980	5790	5790	5790	5790	0
99	20250514	165400	51073980	5790	5790	5790	5790	0
100	20250514	165300	51073980	5790	5790	5790	5790	0
101	20250514	165200	51073980	5790	5790	5790	5790	0
102	20250514	165100	51073980	5790	5790	5790	5790	0
103	20250514	165000	51073980	5790	5790	5790	5790	0
104	20250514	164900	51073980	5790	5790	5790	5790	0
105	20250514	164800	51073980	5790	5790	5790	5790	0
106	20250514	164700	51073980	5790	5790	5790	5790	0
107	20250514	164600	51073980	5790	5790	5790	5790	0
108	20250514	164500	51073980	5790	5790	5790	5790	0
109	20250514	164400	51073980	5790	5790	5790	5790	0
110	20250514	164300	51073980	5790	5790	5790	5790	0
111	20250514	164200	51073980	5790	5790	5790	5790	0
112	20250514	164100	51073980	5790	5790	5790	5790	0
113	20250514	164000	51073980	5790	5790	5790	5790	0
114	20250514	163900	51073980	5790	5790	5790	5790	0
115	20250514	163800	51073980	5790	5790	5790	5790	0
116	20250514	163700	51073980	5790	5790	5790	5790	0
117	20250514	163600	51073980	5790	5790	5790	5790	0
118	20250514	163500	51073980	5790	5790	5790	5790	0
119	20250514	163400	51073980	5790	5790	5790	5790	0
120	20250514	163300	51073980	5790	5790	5790	5790	0
121	20250514	163200	51073980	5790	5790	5790	5790	0
122	20250514	163100	51073980	5790	5790	5790	5790	466
123	20250514	163000	51073980	5790	5790	5790	5790	0
124	20250514	162900	51073980	5790	5790	5790	5790	0
125	20250514	162800	51073980	5790	5790	5790	5790	0
126	20250514	162700	51073980	5790	5790	5790	5790	0
127	20250514	162600	51073980	5790	5790	5790	5790	0
128	20250514	162500	51073980	5790	5790	5790	5790	0
129	20250514	162400	51073980	5790	5790	5790	5790	0
130	20250514	162300	51073980	5790	5790	5790	5790	0
131	20250514	162200	51073980	5790	5790	5790	5790	0
132	20250514	162100	51073980	5790	5790	5790	5790	0
133	20250514	162000	51073980	5790	5790	5790	5790	0
134	20250514	161900	51073980	5790	5790	5790	5790	0
135	20250514	161800	51073980	5790	5790	5790	5790	0
136	20250514	161700	51073980	5790	5790	5790	5790	0
137	20250514	161600	51073980	5790	5790	5790	5790	0
138	20250514	161500	51073980	5790	5790	5790	5790	0
139	20250514	161400	51073980	5790	5790	5790	5790	0
140	20250514	161300	51073980	5790	5790	5790	5790	0
141	20250514	161200	51073980	5790	5790	5790	5790	0
142	20250514	161100	51073980	5790	5790	5790	5790	0
143	20250514	161000	51073980	5790	5790	5790	5790	0
144	20250514	160900	51073980	5790	5790	5790	5790	0
145	20250514	160800	51073980	5790	5790	5790	5790	0
146	20250514	160700	51073980	5790	5790	5790	5790	0
147	20250514	160600	51073980	5790	5790	5790	5790	0
148	20250514	160500	51073980	5790	5790	5790	5790	0
149	20250514	160400	51073980	5790	5790	5790	5790	0
150	20250514	160300	51073980	5790	5790	5790	5790	0
151	20250514	160200	51073980	5790	5790	5790	5790	0
152	20250514	160100	51073980	5790	5790	5790	5790	466
153	20250514	160000	51073980	5790	5790	5790	5790	0
154	20250514	155900	51073980	5790	5790	5790	5790	0
155	20250514	155800	51073980	5790	5790	5790	5790	0
156	20250514	155700	51073980	5790	5790	5790	5790	0
157	20250514	155600	51073980	5790	5790	5790	5790	0
158	20250514	155500	51073980	5790	5790	5790	5790	0
159	20250514	155400	51073980	5790	5790	5790	5790	0
160	20250514	155300	51073980	5790	5790	5790	5790	0
161	20250514	155200	51073980	5790	5790	5790	5790	0
162	20250514	155100	51073980	5790	5790	5790	5790	0
163	20250514	155000	51073980	5790	5790	5790	5790	0
164	20250514	154900	51073980	5790	5790	5790	5790	0
165	20250514	154800	51073980	5790	5790	5790	5790	0
166	20250514	154700	51073980	5790	5790	5790	5790	0
167	20250514	154600	51073980	5790	5790	5790	5790	0
168	20250514	154500	51073980	5790	5790	5790	5790	0
169	20250514	154400	51073980	5790	5790	5790	5790	0
170	20250514	154300	51073980	5790	5790	5790	5790	0
171	20250514	154200	51073980	5790	5790	5790	5790	0
172	20250514	154100	51073980	5790	5790	5790	5790	0
173	20250514	154000	51073980	5790	5790	5790	5790	0
174	20250514	153900	51073980	5790	5790	5790	5790	0
175	20250514	153800	51073980	5790	5790	5790	5790	0
176	20250514	153700	51073980	5790	5790	5790	5790	0
177	20250514	153600	51073980	5790	5790	5790	5790	0
178	20250514	153500	51073980	5790	5790	5790	5790	0
179	20250514	153400	51073980	5790	5790	5790	5790	0
180	20250514	153300	51073980	5790	5790	5790	5790	0
181	20250514	153200	51073980	5790	5790	5790	5790	0
182	20250514	153100	51073980	5790	5790	5790	5790	466
183	20250514	153000	51073980	5790	5790	5790	5790	466
184	20250514	152900	48375840	5780	5780	5780	5780	0
185	20250514	152800	48375840	5780	5780	5780	5780	0
186	20250514	152700	48375840	5780	5780	5780	5780	0
187	20250514	152600	48375840	5780	5780	5780	5780	0
188	20250514	152500	48375840	5780	5780	5780	5780	0
189	20250514	152400	48375840	5780	5780	5780	5780	0
190	20250514	152300	48375840	5780	5780	5780	5780	0
191	20250514	152200	48375840	5780	5780	5780	5780	0
192	20250514	152100	48375840	5780	5780	5780	5780	0
193	20250514	152000	48375840	5780	5780	5780	5780	0
194	20250514	151900	48375840	5780	5790	5790	5780	23
195	20250514	151800	48242860	5790	5780	5790	5780	9
196	20250514	151700	48190820	5790	5780	5790	5780	9
197	20250514	151600	48138780	5780	5785	5785	5780	152
198	20250514	151500	47260065	5790	5790	5790	5790	69
199	20250514	151400	46860555	5785	5785	5785	5785	0
200	20250514	151300	46860555	5785	5785	5785	5785	17
201	20250514	151200	46762210	5780	5780	5780	5780	0
202	20250514	151100	46762210	5780	5780	5780	5780	0
203	20250514	151000	46762210	5780	5780	5780	5780	0
204	20250514	150900	46762210	5780	5780	5780	5780	2
205	20250514	150800	46750650	5770	5770	5770	5770	0
206	20250514	150700	46750650	5770	5770	5770	5770	0
207	20250514	150600	46750650	5770	5770	5770	5770	233
208	20250514	150500	45406240	5770	5780	5780	5770	302
209	20250514	150400	43662910	5790	5790	5790	5790	0
210	20250514	150300	43662910	5790	5790	5790	5790	0
211	20250514	150200	43662910	5790	5790	5790	5790	2
212	20250514	150100	43651330	5790	5790	5790	5790	0
213	20250514	150000	43651330	5790	5790	5790	5790	0
214	20250514	145900	43651330	5790	5790	5790	5790	2
215	20250514	145800	43639750	5790	5790	5790	5790	0
216	20250514	145700	43639750	5790	5790	5790	5790	0
217	20250514	145600	43639750	5790	5790	5790	5790	2
218	20250514	145500	43628170	5790	5790	5790	5790	0
219	20250514	145400	43628170	5790	5790	5790	5790	0
220	20250514	145300	43628170	5790	5790	5790	5790	0
221	20250514	145200	43628170	5790	5790	5790	5790	2
222	20250514	145100	43616590	5790	5790	5790	5790	0
223	20250514	145000	43616590	5790	5790	5790	5790	0
224	20250514	144900	43616590	5790	5790	5790	5790	0
225	20250514	144800	43616590	5790	5790	5790	5790	2
226	20250514	144700	43605010	5790	5790	5790	5790	0
227	20250514	144600	43605010	5790	5790	5790	5790	0
228	20250514	144500	43605010	5790	5790	5790	5790	2
229	20250514	144400	43593430	5790	5790	5790	5790	0
230	20250514	144300	43593430	5790	5790	5790	5790	17
231	20250514	144200	43495000	5790	5790	5790	5790	0
232	20250514	144100	43495000	5790	5790	5790	5790	96
233	20250514	144000	42939160	5790	5790	5790	5790	0
234	20250514	143900	42939160	5790	5790	5790	5790	0
235	20250514	143800	42939160	5790	5790	5790	5790	0
236	20250514	143700	42939160	5790	5790	5790	5790	2
237	20250514	143600	42927580	5790	5790	5790	5790	0
238	20250514	143500	42927580	5790	5790	5790	5790	0
239	20250514	143400	42927580	5790	5790	5790	5790	0
240	20250514	143300	42927580	5790	5790	5790	5790	2
241	20250514	143200	42916000	5790	5790	5790	5790	0
242	20250514	143100	42916000	5790	5790	5790	5790	0
243	20250514	143000	42916000	5790	5790	5790	5790	0
244	20250514	142900	42916000	5790	5790	5790	5790	2
245	20250514	142800	42904420	5790	5790	5790	5790	0
246	20250514	142700	42904420	5790	5790	5790	5790	0
247	20250514	142600	42904420	5790	5790	5790	5790	0
248	20250514	142500	42904420	5790	5780	5790	5780	20
249	20250514	142400	42788800	5780	5780	5780	5780	0
250	20250514	142300	42788800	5780	5780	5780	5780	0
251	20250514	142200	42788800	5780	5780	5780	5780	3
252	20250514	142100	42771460	5790	5790	5790	5790	4
253	20250514	142000	42748300	5790	5790	5790	5790	0
254	20250514	141900	42748300	5790	5790	5790	5790	0
255	20250514	141800	42748300	5790	5790	5790	5790	0
256	20250514	141700	42748300	5790	5790	5790	5790	0
257	20250514	141600	42748300	5790	5790	5790	5790	0
258	20250514	141500	42748300	5790	5790	5790	5790	1
259	20250514	141400	42742510	5780	5770	5780	5770	212
260	20250514	141300	41517190	5770	5770	5770	5770	120
261	20250514	141200	40824790	5770	5770	5770	5770	0
262	20250514	141100	40824790	5770	5770	5770	5770	0
263	20250514	141000	40824790	5770	5770	5770	5770	0
264	20250514	140900	40824790	5770	5770	5770	5770	0
265	20250514	140800	40824790	5770	5770	5770	5770	0
266	20250514	140700	40824790	5770	5770	5770	5770	0
267	20250514	140600	40824790	5770	5770	5770	5770	0
268	20250514	140500	40824790	5770	5770	5770	5770	0
269	20250514	140400	40824790	5770	5770	5770	5770	0
270	20250514	140300	40824790	5770	5770	5770	5770	0
271	20250514	140200	40824790	5770	5770	5770	5770	0
272	20250514	140100	40824790	5770	5770	5770	5770	0
273	20250514	140000	40824790	5770	5770	5770	5770	0
274	20250514	135900	40824790	5770	5780	5780	5770	100
275	20250514	135800	40246990	5780	5780	5780	5780	0
276	20250514	135700	40246990	5780	5780	5780	5780	0
277	20250514	135600	40246990	5780	5780	5780	5780	0
278	20250514	135500	40246990	5780	5780	5780	5780	0
279	20250514	135400	40246990	5780	5780	5780	5780	0
280	20250514	135300	40246990	5780	5780	5780	5780	0
281	20250514	135200	40246990	5780	5780	5780	5780	0
282	20250514	135100	40246990	5780	5780	5780	5780	0
283	20250514	135000	40246990	5780	5780	5780	5780	0
284	20250514	134900	40246990	5780	5780	5780	5780	0
285	20250514	134800	40246990	5780	5780	5780	5780	130
286	20250514	134700	39495590	5790	5790	5790	5790	2
287	20250514	134600	39484010	5790	5790	5790	5790	0
288	20250514	134500	39484010	5790	5790	5790	5790	0
289	20250514	134400	39484010	5790	5790	5790	5790	0
290	20250514	134300	39484010	5790	5790	5790	5790	0
291	20250514	134200	39484010	5790	5790	5790	5790	2
292	20250514	134100	39472430	5790	5790	5790	5790	0
293	20250514	134000	39472430	5790	5790	5790	5790	0
294	20250514	133900	39472430	5790	5790	5790	5790	1
295	20250514	133800	39466640	5790	5790	5790	5790	0
296	20250514	133700	39466640	5790	5790	5790	5790	3
297	20250514	133600	39449270	5790	5790	5790	5790	0
298	20250514	133500	39449270	5790	5790	5790	5790	0
299	20250514	133400	39449270	5790	5790	5790	5790	0
300	20250514	133300	39449270	5790	5790	5790	5790	0
301	20250514	133200	39449270	5790	5790	5790	5790	2
302	20250514	133100	39437690	5790	5790	5790	5790	0
303	20250514	133000	39437690	5790	5790	5790	5790	0
304	20250514	132900	39437690	5790	5790	5790	5790	0
305	20250514	132800	39437690	5790	5790	5790	5790	0
306	20250514	132700	39437690	5790	5790	5790	5790	2
307	20250514	132600	39426110	5790	5790	5790	5790	0
308	20250514	132500	39426110	5790	5790	5790	5790	0
309	20250514	132400	39426110	5790	5790	5790	5790	0
310	20250514	132300	39426110	5790	5790	5790	5790	0
311	20250514	132200	39426110	5790	5790	5790	5790	1
312	20250514	132100	39420320	5790	5790	5790	5790	0
313	20250514	132000	39420320	5790	5790	5790	5790	10
314	20250514	131900	39362420	5780	5780	5780	5780	4
315	20250514	131800	39339300	5780	5780	5780	5780	0
316	20250514	131700	39339300	5780	5780	5780	5780	0
317	20250514	131600	39339300	5780	5780	5780	5780	0
318	20250514	131500	39339300	5780	5780	5780	5780	0
319	20250514	131400	39339300	5780	5780	5780	5780	34
320	20250514	131300	39142780	5790	5790	5790	5790	0
321	20250514	131200	39142780	5790	5790	5790	5790	2
322	20250514	131100	39131200	5790	5790	5790	5790	0
323	20250514	131000	39131200	5790	5790	5790	5790	0
324	20250514	130900	39131200	5790	5790	5790	5790	0
325	20250514	130800	39131200	5790	5790	5790	5790	0
326	20250514	130700	39131200	5790	5790	5790	5790	2
327	20250514	130600	39119620	5790	5790	5790	5790	0
328	20250514	130500	39119620	5790	5790	5790	5790	0
329	20250514	130400	39119620	5790	5790	5790	5790	0
330	20250514	130300	39119620	5790	5790	5790	5790	2
331	20250514	130200	39108040	5780	5780	5780	5780	119
332	20250514	130100	38420220	5780	5780	5780	5780	0
333	20250514	130000	38420220	5780	5780	5780	5780	0
334	20250514	125900	38420220	5780	5780	5780	5780	0
335	20250514	125800	38420220	5780	5780	5780	5780	60
336	20250514	125700	38073420	5790	5790	5790	5790	2
337	20250514	125600	38061840	5790	5790	5790	5790	0
338	20250514	125500	38061840	5790	5790	5790	5790	0
339	20250514	125400	38061840	5790	5790	5790	5790	0
340	20250514	125300	38061840	5790	5790	5790	5790	30
341	20250514	125200	37888140	5790	5790	5790	5790	2
342	20250514	125100	37876560	5790	5790	5790	5790	0
343	20250514	125000	37876560	5790	5790	5790	5790	0
344	20250514	124900	37876560	5790	5790	5790	5790	0
345	20250514	124800	37876560	5790	5790	5790	5790	0
346	20250514	124700	37876560	5790	5790	5790	5790	3
347	20250514	124600	37859190	5780	5780	5780	5780	0
348	20250514	124500	37859190	5780	5780	5780	5780	1
349	20250514	124400	37853410	5780	5780	5780	5780	3
350	20250514	124300	37836070	5790	5790	5790	5790	0
351	20250514	124200	37836070	5790	5790	5790	5790	2
352	20250514	124100	37824490	5790	5790	5790	5790	0
353	20250514	124000	37824490	5790	5790	5790	5790	0
354	20250514	123900	37824490	5790	5790	5790	5790	0
355	20250514	123800	37824490	5790	5790	5790	5790	0
356	20250514	123700	37824490	5790	5790	5790	5790	2
357	20250514	123600	37812910	5790	5790	5790	5790	0
358	20250514	123500	37812910	5790	5790	5790	5790	1
359	20250514	123400	37807120	5780	5780	5780	5780	0
360	20250514	123300	37807120	5780	5780	5780	5780	116
361	20250514	123200	37136640	5780	5780	5780	5780	0
362	20250514	123100	37136640	5780	5780	5780	5780	2
363	20250514	123000	37125080	5780	5780	5780	5780	0
364	20250514	122900	37125080	5780	5780	5780	5780	0
365	20250514	122800	37125080	5780	5780	5780	5780	31
366	20250514	122700	36945900	5780	5780	5780	5780	0
367	20250514	122600	36945900	5780	5780	5780	5780	2
368	20250514	122500	36934340	5770	5770	5770	5770	0
369	20250514	122400	36934340	5770	5770	5770	5770	84
370	20250514	122300	36449660	5780	5780	5780	5780	0
371	20250514	122200	36449660	5780	5780	5780	5780	0
372	20250514	122100	36449660	5780	5780	5780	5780	0
373	20250514	122000	36449660	5780	5780	5780	5780	49
374	20250514	121900	36166440	5790	5790	5790	5790	105
375	20250514	121800	35558490	5790	5790	5790	5790	0
376	20250514	121700	35558490	5790	5790	5790	5790	0
377	20250514	121600	35558490	5790	5790	5790	5790	2
378	20250514	121500	35546910	5780	5780	5780	5780	0
379	20250514	121400	35546910	5780	5780	5780	5780	0
380	20250514	121300	35546910	5780	5780	5780	5780	0
381	20250514	121200	35546910	5780	5780	5780	5780	0
382	20250514	121100	35546910	5780	5780	5780	5780	53
383	20250514	121000	35240570	5780	5780	5780	5780	0
384	20250514	120900	35240570	5780	5780	5780	5780	0
385	20250514	120800	35240570	5780	5780	5780	5780	0
386	20250514	120700	35240570	5780	5780	5780	5780	0
387	20250514	120600	35240570	5780	5780	5780	5780	0
388	20250514	120500	35240570	5780	5780	5780	5780	0
389	20250514	120400	35240570	5780	5790	5790	5780	173
390	20250514	120300	34240610	5790	5790	5790	5790	0
391	20250514	120200	34240610	5790	5790	5790	5790	0
392	20250514	120100	34240610	5790	5790	5790	5790	0
393	20250514	120000	34240610	5790	5790	5790	5790	0
394	20250514	115900	34240610	5790	5790	5790	5790	0
395	20250514	115800	34240610	5790	5790	5790	5790	2
396	20250514	115700	34229030	5790	5790	5790	5790	0
397	20250514	115600	34229030	5790	5790	5790	5790	0
398	20250514	115500	34229030	5790	5790	5790	5790	0
399	20250514	115400	34229030	5790	5790	5790	5790	0
400	20250514	115300	34229030	5790	5790	5790	5790	1
401	20250514	115200	34223240	5790	5790	5790	5790	2
402	20250514	115100	34211660	5790	5790	5790	5790	0
403	20250514	115000	34211660	5790	5790	5790	5790	0
404	20250514	114900	34211660	5790	5790	5790	5790	0
405	20250514	114800	34211660	5790	5790	5790	5790	0
406	20250514	114700	34211660	5790	5790	5790	5790	5
407	20250514	114600	34182710	5790	5790	5790	5790	0
408	20250514	114500	34182710	5790	5790	5790	5790	0
409	20250514	114400	34182710	5790	5790	5790	5790	0
410	20250514	114300	34182710	5790	5790	5790	5790	0
411	20250514	114200	34182710	5790	5790	5790	5790	2
412	20250514	114100	34171130	5790	5790	5790	5790	0
413	20250514	114000	34171130	5790	5790	5790	5790	0
414	20250514	113900	34171130	5790	5790	5790	5790	0
415	20250514	113800	34171130	5790	5790	5790	5790	1
416	20250514	113700	34165340	5790	5790	5790	5790	2
417	20250514	113600	34153760	5790	5790	5790	5790	0
418	20250514	113500	34153760	5790	5790	5790	5790	0
419	20250514	113400	34153760	5790	5790	5790	5790	0
420	20250514	113300	34153760	5790	5790	5790	5790	0
421	20250514	113200	34153760	5790	5790	5790	5790	2
422	20250514	113100	34142180	5780	5780	5780	5780	0
423	20250514	113000	34142180	5780	5780	5780	5780	21
424	20250514	112900	34020800	5780	5780	5780	5780	0
425	20250514	112800	34020800	5780	5780	5780	5780	0
426	20250514	112700	34020800	5780	5780	5780	5780	2
427	20250514	112600	34009240	5780	5780	5780	5780	0
428	20250514	112500	34009240	5780	5780	5780	5780	0
429	20250514	112400	34009240	5780	5780	5780	5780	0
430	20250514	112300	34009240	5780	5780	5780	5780	0
431	20250514	112200	34009240	5780	5780	5780	5780	2
432	20250514	112100	33997680	5780	5780	5780	5780	0
433	20250514	112000	33997680	5780	5780	5780	5780	0
434	20250514	111900	33997680	5780	5780	5780	5780	0
435	20250514	111800	33997680	5780	5780	5780	5780	4
436	20250514	111700	33974560	5780	5780	5780	5780	0
437	20250514	111600	33974560	5780	5780	5780	5780	0
438	20250514	111500	33974560	5780	5770	5790	5770	7
439	20250514	111400	33934100	5780	5780	5780	5780	0
440	20250514	111300	33934100	5780	5780	5780	5780	0
441	20250514	111200	33934100	5780	5780	5780	5780	0
442	20250514	111100	33934100	5780	5780	5780	5780	0
443	20250514	111000	33934100	5780	5780	5780	5780	0
444	20250514	110900	33934100	5780	5780	5780	5780	0
445	20250514	110800	33934100	5780	5780	5780	5780	0
446	20250514	110700	33934100	5780	5780	5780	5780	0
447	20250514	110600	33934100	5780	5780	5780	5780	0
448	20250514	110500	33934100	5780	5780	5780	5780	0
449	20250514	110400	33934100	5780	5780	5780	5780	0
450	20250514	110300	33934100	5780	5780	5780	5780	0
451	20250514	110200	33934100	5780	5780	5780	5780	0
452	20250514	110100	33934100	5780	5780	5780	5780	0
453	20250514	110000	33934100	5780	5780	5780	5780	1
454	20250514	105900	33928320	5760	5780	5780	5760	5
455	20250514	105800	33899480	5780	5780	5780	5780	0
456	20250514	105700	33899480	5780	5780	5780	5780	0
457	20250514	105600	33899480	5780	5780	5780	5780	0
458	20250514	105500	33899480	5780	5780	5780	5780	2
459	20250514	105400	33887920	5790	5770	5790	5770	2
460	20250514	105300	33876360	5750	5750	5750	5750	0
461	20250514	105200	33876360	5750	5750	5750	5750	0
462	20250514	105100	33876360	5750	5750	5750	5750	49
463	20250514	105000	33594610	5750	5760	5760	5750	109
464	20250514	104900	32967330	5780	5780	5780	5780	0
465	20250514	104800	32967330	5780	5780	5780	5780	1
466	20250514	104700	32961550	5760	5790	5790	5760	5
467	20250514	104600	32932690	5780	5780	5780	5780	0
468	20250514	104500	32932690	5780	5780	5780	5780	0
469	20250514	104400	32932690	5780	5780	5780	5780	0
470	20250514	104300	32932690	5780	5780	5780	5780	0
471	20250514	104200	32932690	5780	5780	5780	5780	2
472	20250514	104100	32921130	5780	5780	5780	5780	0
473	20250514	104000	32921130	5780	5780	5780	5780	0
474	20250514	103900	32921130	5780	5780	5780	5780	0
475	20250514	103800	32921130	5780	5780	5780	5780	2
476	20250514	103700	32909570	5770	5770	5770	5770	27
477	20250514	103600	32753780	5770	5770	5770	5770	0
478	20250514	103500	32753780	5770	5780	5780	5770	3
479	20250514	103400	32736450	5780	5780	5780	5780	0
480	20250514	103300	32736450	5780	5780	5780	5780	0
481	20250514	103200	32736450	5780	5780	5780	5780	0
482	20250514	103100	32736450	5780	5780	5780	5780	2
483	20250514	103000	32724890	5780	5780	5780	5780	0
484	20250514	102900	32724890	5780	5780	5780	5780	0
485	20250514	102800	32724890	5780	5780	5780	5780	0
486	20250514	102700	32724890	5780	5780	5780	5780	2
487	20250514	102600	32713330	5760	5760	5760	5760	0
488	20250514	102500	32713330	5760	5780	5780	5760	445
489	20250514	102400	30141440	5770	5770	5770	5770	224
490	20250514	102300	28848960	5760	5760	5760	5760	344
491	20250514	102200	26867520	5750	5750	5750	5750	200
492	20250514	102100	25717520	5750	5750	5750	5750	100
493	20250514	102000	25142520	5750	5750	5750	5750	0
494	20250514	101900	25142520	5750	5760	5760	5750	4
495	20250514	101800	25119500	5760	5760	5760	5760	0
496	20250514	101700	25119500	5760	5760	5760	5760	0
497	20250514	101600	25119500	5760	5760	5760	5760	2
498	20250514	101500	25107980	5760	5760	5760	5760	100
499	20250514	101400	24531980	5760	5760	5760	5760	0
500	20250514	101300	24531980	5760	5760	5760	5760	0
501	20250514	101200	24531980	5760	5760	5760	5760	2
502	20250514	101100	24520460	5770	5770	5770	5770	0
503	20250514	101000	24520460	5770	5770	5770	5770	2
504	20250514	100900	24508920	5750	5750	5750	5750	2
505	20250514	100800	24497420	5750	5760	5760	5750	500
506	20250514	100700	21619540	5770	5770	5770	5770	3
507	20250514	100600	21602230	5770	5770	5770	5770	0
508	20250514	100500	21602230	5770	5770	5770	5770	0
509	20250514	100400	21602230	5770	5770	5770	5770	0
510	20250514	100300	21602230	5770	5770	5770	5770	0
511	20250514	100200	21602230	5770	5770	5770	5770	2
512	20250514	100100	21590690	5780	5780	5780	5780	4
513	20250514	100000	21567570	5770	5770	5770	5770	0
514	20250514	095900	21567570	5770	5770	5770	5770	0
515	20250514	095800	21567570	5770	5770	5770	5770	0
516	20250514	095700	21567570	5770	5770	5770	5770	2
517	20250514	095600	21556030	5770	5770	5770	5770	0
518	20250514	095500	21556030	5770	5770	5770	5770	0
519	20250514	095400	21556030	5770	5770	5770	5770	2
520	20250514	095300	21544490	5760	5760	5760	5760	0
521	20250514	095200	21544490	5760	5760	5760	5760	150
522	20250514	095100	20680490	5770	5770	5770	5770	0
523	20250514	095000	20680490	5770	5770	5770	5770	8
524	20250514	094900	20634330	5770	5770	5770	5770	341
525	20250514	094800	18666760	5790	5790	5790	5790	0
526	20250514	094700	18666760	5790	5790	5790	5790	0
527	20250514	094600	18666760	5790	5800	5800	5760	473
528	20250514	094500	15941830	5800	5800	5800	5800	0
529	20250514	094400	15941830	5800	5800	5800	5800	2
530	20250514	094300	15930230	5800	5800	5800	5800	0
531	20250514	094200	15930230	5800	5800	5800	5800	0
532	20250514	094100	15930230	5800	5800	5800	5800	2
533	20250514	094000	15918630	5790	5790	5790	5790	0
534	20250514	093900	15918630	5790	5790	5790	5790	0
535	20250514	093800	15918630	5790	5770	5790	5770	5
536	20250514	093700	15889740	5770	5780	5780	5770	244
537	20250514	093600	14481760	5810	5810	5810	5810	0
538	20250514	093500	14481760	5810	5780	5810	5780	20
539	20250514	093400	14366070	5780	5780	5820	5780	81
540	20250514	093300	13897820	5790	5790	5790	5790	0
541	20250514	093200	13897820	5790	5790	5790	5790	0
542	20250514	093100	13897820	5790	5790	5790	5790	0
543	20250514	093000	13897820	5790	5790	5790	5790	31
544	20250514	092900	13718330	5820	5800	5840	5800	24
545	20250514	092800	13578910	5810	5810	5810	5810	0
546	20250514	092700	13578910	5810	5810	5810	5810	0
547	20250514	092600	13578910	5810	5810	5810	5810	0
548	20250514	092500	13578910	5810	5810	5810	5810	0
549	20250514	092400	13578910	5810	5840	5840	5790	265
550	20250514	092300	12039220	5850	5850	5850	5850	0
551	20250514	092200	12039220	5850	5850	5850	5850	0
552	20250514	092100	12039220	5850	5800	5850	5800	35
553	20250514	092000	11835980	5760	5770	5770	5760	741
554	20250514	091900	7567550	5770	5770	5770	5760	45
555	20250514	091800	7308240	5780	5780	5780	5780	5
556	20250514	091700	7279340	5770	5770	5770	5770	0
557	20250514	091600	7279340	5770	5790	5790	5770	370
558	20250514	091500	5140260	5790	5790	5790	5790	0
559	20250514	091400	5140260	5790	5790	5790	5790	0
560	20250514	091300	5140260	5790	5790	5790	5790	4
561	20250514	091200	5117100	5790	5790	5790	5790	1
562	20250514	091100	5111310	5770	5770	5770	5770	0
563	20250514	091000	5111310	5770	5770	5770	5770	28
564	20250514	090900	4949750	5770	5790	5790	5770	390
565	20250514	090800	2697930	5790	5790	5790	5790	199
566	20250514	090700	1545720	5810	5810	5810	5810	0
567	20250514	090600	1545720	5810	5810	5810	5810	2
568	20250514	090500	1534100	5820	5820	5820	5820	0
569	20250514	090400	1534100	5820	5820	5820	5820	0
570	20250514	090300	1534100	5820	5820	5820	5820	0
571	20250514	090200	1534100	5820	5820	5820	5820	0
572	20250514	090100	1534100	5820	5820	5820	5820	1
573	20250514	090000	1528280	5830	5780	5830	5780	264