KissMeData/019990/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	185000	122469505	5880	5880	5880	5880	337
3	20250508	184900	122469505	5880	5880	5880	5880	0
4	20250508	184800	122469505	5880	5880	5880	5880	0
5	20250508	184700	122469505	5880	5880	5880	5880	0
6	20250508	184600	122469505	5880	5880	5880	5880	0
7	20250508	184500	122469505	5880	5880	5880	5880	0
8	20250508	184400	122469505	5880	5880	5880	5880	0
9	20250508	184300	122469505	5880	5880	5880	5880	0
10	20250508	184200	122469505	5880	5880	5880	5880	0
11	20250508	184100	122469505	5880	5880	5880	5880	0
12	20250508	184000	122469505	5880	5880	5880	5880	0
13	20250508	183900	122469505	5880	5880	5880	5880	0
14	20250508	183800	122469505	5880	5880	5880	5880	0
15	20250508	183700	122469505	5880	5880	5880	5880	0
16	20250508	183600	122469505	5880	5880	5880	5880	0
17	20250508	183500	122469505	5880	5880	5880	5880	0
18	20250508	183400	122469505	5880	5880	5880	5880	0
19	20250508	183300	122469505	5880	5880	5880	5880	0
20	20250508	183200	122469505	5880	5880	5880	5880	0
21	20250508	183100	122469505	5880	5880	5880	5880	0
22	20250508	183000	122469505	5880	5880	5880	5880	0
23	20250508	182900	122469505	5880	5880	5880	5880	0
24	20250508	182800	122469505	5880	5880	5880	5880	0
25	20250508	182700	122469505	5880	5880	5880	5880	0
26	20250508	182600	122469505	5880	5880	5880	5880	0
27	20250508	182500	122469505	5880	5880	5880	5880	0
28	20250508	182400	122469505	5880	5880	5880	5880	0
29	20250508	182300	122469505	5880	5880	5880	5880	0
30	20250508	182200	122469505	5880	5880	5880	5880	0
31	20250508	182100	122469505	5880	5880	5880	5880	0
32	20250508	182000	122469505	5880	5880	5880	5880	337
33	20250508	181900	122469505	5880	5880	5880	5880	0
34	20250508	181800	122469505	5880	5880	5880	5880	0
35	20250508	181700	122469505	5880	5880	5880	5880	0
36	20250508	181600	122469505	5880	5880	5880	5880	0
37	20250508	181500	122469505	5880	5880	5880	5880	0
38	20250508	181400	122469505	5880	5880	5880	5880	0
39	20250508	181300	122469505	5880	5880	5880	5880	0
40	20250508	181200	122469505	5880	5880	5880	5880	0
41	20250508	181100	122469505	5880	5880	5880	5880	0
42	20250508	181000	122469505	5880	5880	5880	5880	0
43	20250508	180900	122469505	5880	5880	5880	5880	0
44	20250508	180800	122469505	5880	5880	5880	5880	0
45	20250508	180700	122469505	5880	5880	5880	5880	0
46	20250508	180600	122469505	5880	5880	5880	5880	0
47	20250508	180500	122469505	5880	5880	5880	5880	0
48	20250508	180400	122469505	5880	5880	5880	5880	0
49	20250508	180300	122469505	5880	5880	5880	5880	0
50	20250508	180200	122469505	5880	5880	5880	5880	0
51	20250508	180100	122469505	5880	5880	5880	5880	0
52	20250508	180000	122469505	5880	5880	5880	5880	0
53	20250508	175900	122469505	5880	5880	5880	5880	0
54	20250508	175800	122469505	5880	5880	5880	5880	0
55	20250508	175700	122469505	5880	5880	5880	5880	0
56	20250508	175600	122469505	5880	5880	5880	5880	0
57	20250508	175500	122469505	5880	5880	5880	5880	0
58	20250508	175400	122469505	5880	5880	5880	5880	0
59	20250508	175300	122469505	5880	5880	5880	5880	0
60	20250508	175200	122469505	5880	5880	5880	5880	0
61	20250508	175100	122469505	5880	5880	5880	5880	0
62	20250508	175000	122469505	5880	5880	5880	5880	337
63	20250508	174900	122469505	5880	5880	5880	5880	0
64	20250508	174800	122469505	5880	5880	5880	5880	0
65	20250508	174700	122469505	5880	5880	5880	5880	0
66	20250508	174600	122469505	5880	5880	5880	5880	0
67	20250508	174500	122469505	5880	5880	5880	5880	0
68	20250508	174400	122469505	5880	5880	5880	5880	0
69	20250508	174300	122469505	5880	5880	5880	5880	0
70	20250508	174200	122469505	5880	5880	5880	5880	0
71	20250508	174100	122469505	5880	5880	5880	5880	0
72	20250508	174000	122469505	5880	5880	5880	5880	0
73	20250508	173900	122469505	5880	5880	5880	5880	0
74	20250508	173800	122469505	5880	5880	5880	5880	0
75	20250508	173700	122469505	5880	5880	5880	5880	0
76	20250508	173600	122469505	5880	5880	5880	5880	0
77	20250508	173500	122469505	5880	5880	5880	5880	0
78	20250508	173400	122469505	5880	5880	5880	5880	0
79	20250508	173300	122469505	5880	5880	5880	5880	0
80	20250508	173200	122469505	5880	5880	5880	5880	0
81	20250508	173100	122469505	5880	5880	5880	5880	0
82	20250508	173000	122469505	5880	5880	5880	5880	0
83	20250508	172900	122469505	5880	5880	5880	5880	0
84	20250508	172800	122469505	5880	5880	5880	5880	0
85	20250508	172700	122469505	5880	5880	5880	5880	0
86	20250508	172600	122469505	5880	5880	5880	5880	0
87	20250508	172500	122469505	5880	5880	5880	5880	0
88	20250508	172400	122469505	5880	5880	5880	5880	0
89	20250508	172300	122469505	5880	5880	5880	5880	0
90	20250508	172200	122469505	5880	5880	5880	5880	0
91	20250508	172100	122469505	5880	5880	5880	5880	0
92	20250508	172000	122469505	5880	5880	5880	5880	337
93	20250508	171900	122469505	5880	5880	5880	5880	0
94	20250508	171800	122469505	5880	5880	5880	5880	0
95	20250508	171700	122469505	5880	5880	5880	5880	0
96	20250508	171600	122469505	5880	5880	5880	5880	0
97	20250508	171500	122469505	5880	5880	5880	5880	0
98	20250508	171400	122469505	5880	5880	5880	5880	0
99	20250508	171300	122469505	5880	5880	5880	5880	0
100	20250508	171200	122469505	5880	5880	5880	5880	0
101	20250508	171100	122469505	5880	5880	5880	5880	0
102	20250508	171000	122469505	5880	5880	5880	5880	0
103	20250508	170900	122469505	5880	5880	5880	5880	0
104	20250508	170800	122469505	5880	5880	5880	5880	0
105	20250508	170700	122469505	5880	5880	5880	5880	0
106	20250508	170600	122469505	5880	5880	5880	5880	0
107	20250508	170500	122469505	5880	5880	5880	5880	0
108	20250508	170400	122469505	5880	5880	5880	5880	0
109	20250508	170300	122469505	5880	5880	5880	5880	0
110	20250508	170200	122469505	5880	5880	5880	5880	0
111	20250508	170100	122469505	5880	5880	5880	5880	0
112	20250508	170000	122469505	5880	5880	5880	5880	0
113	20250508	165900	122469505	5880	5880	5880	5880	0
114	20250508	165800	122469505	5880	5880	5880	5880	0
115	20250508	165700	122469505	5880	5880	5880	5880	0
116	20250508	165600	122469505	5880	5880	5880	5880	0
117	20250508	165500	122469505	5880	5880	5880	5880	0
118	20250508	165400	122469505	5880	5880	5880	5880	0
119	20250508	165300	122469505	5880	5880	5880	5880	0
120	20250508	165200	122469505	5880	5880	5880	5880	0
121	20250508	165100	122469505	5880	5880	5880	5880	0
122	20250508	165000	122469505	5880	5880	5880	5880	337
123	20250508	164900	122469505	5880	5880	5880	5880	0
124	20250508	164800	122469505	5880	5880	5880	5880	0
125	20250508	164700	122469505	5880	5880	5880	5880	0
126	20250508	164600	122469505	5880	5880	5880	5880	0
127	20250508	164500	122469505	5880	5880	5880	5880	0
128	20250508	164400	122469505	5880	5880	5880	5880	0
129	20250508	164300	122469505	5880	5880	5880	5880	0
130	20250508	164200	122469505	5880	5880	5880	5880	0
131	20250508	164100	122469505	5880	5880	5880	5880	0
132	20250508	164000	122469505	5880	5880	5880	5880	0
133	20250508	163900	122469505	5880	5880	5880	5880	0
134	20250508	163800	122469505	5880	5880	5880	5880	0
135	20250508	163700	122469505	5880	5880	5880	5880	0
136	20250508	163600	122469505	5880	5880	5880	5880	0
137	20250508	163500	122469505	5880	5880	5880	5880	0
138	20250508	163400	122469505	5880	5880	5880	5880	0
139	20250508	163300	122469505	5880	5880	5880	5880	0
140	20250508	163200	122469505	5880	5880	5880	5880	0
141	20250508	163100	122469505	5880	5880	5880	5880	0
142	20250508	163000	122469505	5880	5880	5880	5880	0
143	20250508	162900	122469505	5880	5880	5880	5880	0
144	20250508	162800	122469505	5880	5880	5880	5880	0
145	20250508	162700	122469505	5880	5880	5880	5880	0
146	20250508	162600	122469505	5880	5880	5880	5880	0
147	20250508	162500	122469505	5880	5880	5880	5880	0
148	20250508	162400	122469505	5880	5880	5880	5880	0
149	20250508	162300	122469505	5880	5880	5880	5880	0
150	20250508	162200	122469505	5880	5880	5880	5880	0
151	20250508	162100	122469505	5880	5880	5880	5880	0
152	20250508	162000	122469505	5880	5880	5880	5880	337
153	20250508	161900	122469505	5880	5880	5880	5880	0
154	20250508	161800	122469505	5880	5880	5880	5880	0
155	20250508	161700	122469505	5880	5880	5880	5880	0
156	20250508	161600	122469505	5880	5880	5880	5880	0
157	20250508	161500	122469505	5880	5880	5880	5880	0
158	20250508	161400	122469505	5880	5880	5880	5880	0
159	20250508	161300	122469505	5880	5880	5880	5880	0
160	20250508	161200	122469505	5880	5880	5880	5880	0
161	20250508	161100	122469505	5880	5880	5880	5880	0
162	20250508	161000	122469505	5880	5880	5880	5880	0
163	20250508	160900	122469505	5880	5880	5880	5880	0
164	20250508	160800	122469505	5880	5880	5880	5880	0
165	20250508	160700	122469505	5880	5880	5880	5880	0
166	20250508	160600	122469505	5880	5880	5880	5880	0
167	20250508	160500	122469505	5880	5880	5880	5880	0
168	20250508	160400	122469505	5880	5880	5880	5880	0
169	20250508	160300	122469505	5880	5880	5880	5880	0
170	20250508	160200	122469505	5880	5880	5880	5880	0
171	20250508	160100	122469505	5880	5880	5880	5880	0
172	20250508	160000	122469505	5880	5880	5880	5880	0
173	20250508	155900	122469505	5880	5880	5880	5880	0
174	20250508	155800	122469505	5880	5880	5880	5880	0
175	20250508	155700	122469505	5880	5880	5880	5880	0
176	20250508	155600	122469505	5880	5880	5880	5880	0
177	20250508	155500	122469505	5880	5880	5880	5880	0
178	20250508	155400	122469505	5880	5880	5880	5880	0
179	20250508	155300	122469505	5880	5880	5880	5880	0
180	20250508	155200	122469505	5880	5880	5880	5880	0
181	20250508	155100	122469505	5880	5880	5880	5880	0
182	20250508	155000	122469505	5880	5880	5880	5880	337
183	20250508	154900	122469505	5880	5880	5880	5880	0
184	20250508	154800	122469505	5880	5880	5880	5880	0
185	20250508	154700	122469505	5880	5880	5880	5880	0
186	20250508	154600	122469505	5880	5880	5880	5880	0
187	20250508	154500	122469505	5880	5880	5880	5880	0
188	20250508	154400	122469505	5880	5880	5880	5880	0
189	20250508	154300	122469505	5880	5880	5880	5880	0
190	20250508	154200	122469505	5880	5880	5880	5880	0
191	20250508	154100	122469505	5880	5880	5880	5880	0
192	20250508	154000	122469505	5880	5880	5880	5880	0
193	20250508	153900	122469505	5880	5880	5880	5880	0
194	20250508	153800	122469505	5880	5880	5880	5880	0
195	20250508	153700	122469505	5880	5880	5880	5880	0
196	20250508	153600	122469505	5880	5880	5880	5880	0
197	20250508	153500	122469505	5880	5880	5880	5880	0
198	20250508	153400	122469505	5880	5880	5880	5880	0
199	20250508	153300	122469505	5880	5880	5880	5880	0
200	20250508	153200	122469505	5880	5880	5880	5880	0
201	20250508	153100	122469505	5880	5880	5880	5880	0
202	20250508	153000	122469505	5880	5880	5880	5880	337
203	20250508	152900	120487945	5880	5880	5880	5880	0
204	20250508	152800	120487945	5880	5880	5880	5880	0
205	20250508	152700	120487945	5880	5880	5880	5880	0
206	20250508	152600	120487945	5880	5880	5880	5880	0
207	20250508	152500	120487945	5880	5880	5880	5880	0
208	20250508	152400	120487945	5880	5880	5880	5880	0
209	20250508	152300	120487945	5880	5880	5880	5880	0
210	20250508	152200	120487945	5880	5880	5880	5880	0
211	20250508	152100	120487945	5880	5880	5880	5880	0
212	20250508	152000	120487945	5880	5880	5880	5880	0
213	20250508	151900	120487945	5880	5880	5880	5880	0
214	20250508	151800	120487945	5880	5880	5880	5880	19
215	20250508	151700	120376225	5900	5900	5900	5900	0
216	20250508	151600	120376225	5900	5900	5900	5900	0
217	20250508	151500	120376225	5900	5890	5900	5890	415
218	20250508	151400	117929455	5900	5900	5900	5900	0
219	20250508	151300	117929455	5900	5900	5900	5900	0
220	20250508	151200	117929455	5900	5900	5900	5900	0
221	20250508	151100	117929455	5900	5900	5900	5900	0
222	20250508	151000	117929455	5900	5890	5900	5890	593
223	20250508	150900	114430995	5890	5890	5890	5890	1
224	20250508	150800	114425105	5890	5890	5890	5890	0
225	20250508	150700	114425105	5890	5890	5890	5890	25
226	20250508	150600	114277855	5890	5880	5890	5880	121
227	20250508	150500	113565535	5880	5880	5880	5880	0
228	20250508	150400	113565535	5880	5880	5880	5880	0
229	20250508	150300	113565535	5880	5880	5880	5880	1
230	20250508	150200	113559655	5860	5860	5860	5860	50
231	20250508	150100	113266655	5880	5880	5880	5880	675
232	20250508	150000	109297655	5890	5890	5890	5890	0
233	20250508	145900	109297655	5890	5890	5890	5890	0
234	20250508	145800	109297655	5890	5890	5890	5890	0
235	20250508	145700	109297655	5890	5890	5890	5890	0
236	20250508	145600	109297655	5890	5890	5890	5890	0
237	20250508	145500	109297655	5890	5890	5890	5890	0
238	20250508	145400	109297655	5890	5890	5890	5890	1
239	20250508	145300	109291765	5880	5880	5880	5880	0
240	20250508	145200	109291765	5880	5880	5880	5880	0
241	20250508	145100	109291765	5880	5880	5880	5880	91
242	20250508	145000	108756685	5890	5890	5890	5890	326
243	20250508	144900	106836545	5890	5890	5890	5890	21
244	20250508	144800	106712855	5900	5900	5900	5900	0
245	20250508	144700	106712855	5900	5900	5900	5900	68
246	20250508	144600	106311655	5900	5900	5900	5900	0
247	20250508	144500	106311655	5900	5900	5900	5900	0
248	20250508	144400	106311655	5900	5900	5900	5900	0
249	20250508	144300	106311655	5900	5900	5900	5900	1
250	20250508	144200	106305755	5880	5880	5880	5880	42
251	20250508	144100	106058795	5900	5900	5900	5900	0
252	20250508	144000	106058795	5900	5900	5900	5900	0
253	20250508	143900	106058795	5900	5900	5900	5900	0
254	20250508	143800	106058795	5900	5900	5900	5900	0
255	20250508	143700	106058795	5900	5900	5900	5900	0
256	20250508	143600	106058795	5900	5900	5900	5900	24
257	20250508	143500	105917195	5890	5890	5890	5890	0
258	20250508	143400	105917195	5890	5890	5890	5890	0
259	20250508	143300	105917195	5890	5890	5900	5890	75
260	20250508	143200	105475435	5900	5860	5900	5860	421
261	20250508	143100	102994885	5860	5860	5860	5860	1
262	20250508	143000	102989025	5890	5890	5890	5890	0
263	20250508	142900	102989025	5890	5890	5890	5890	0
264	20250508	142800	102989025	5890	5890	5890	5890	4
265	20250508	142700	102965465	5890	5890	5890	5890	0
266	20250508	142600	102965465	5890	5890	5890	5890	0
267	20250508	142500	102965465	5890	5890	5890	5890	0
268	20250508	142400	102965465	5890	5890	5890	5890	0
269	20250508	142300	102965465	5890	5890	5890	5890	0
270	20250508	142200	102965465	5890	5890	5890	5890	0
271	20250508	142100	102965465	5890	5890	5890	5890	2
272	20250508	142000	102953685	5860	5860	5860	5860	2
273	20250508	141900	102941965	5890	5890	5890	5890	0
274	20250508	141800	102941965	5890	5860	5890	5860	14
275	20250508	141700	102859895	5890	5890	5890	5890	0
276	20250508	141600	102859895	5890	5870	5890	5870	154
277	20250508	141500	101954545	5870	5870	5870	5870	0
278	20250508	141400	101954545	5870	5850	5870	5840	1000
279	20250508	141300	96110145	5880	5880	5880	5880	0
280	20250508	141200	96110145	5880	5870	5880	5870	14
281	20250508	141100	96027835	5880	5880	5880	5880	0
282	20250508	141000	96027835	5880	5880	5880	5880	0
283	20250508	140900	96027835	5880	5880	5880	5880	0
284	20250508	140800	96027835	5880	5880	5880	5880	14
285	20250508	140700	95945515	5880	5880	5880	5880	0
286	20250508	140600	95945515	5880	5880	5880	5880	0
287	20250508	140500	95945515	5880	5880	5880	5880	0
288	20250508	140400	95945515	5880	5870	5880	5870	322
289	20250508	140300	94053655	5870	5870	5870	5870	0
290	20250508	140200	94053655	5870	5870	5870	5870	0
291	20250508	140100	94053655	5870	5870	5870	5870	0
292	20250508	140000	94053655	5870	5870	5870	5870	3
293	20250508	135900	94036045	5870	5870	5870	5870	0
294	20250508	135800	94036045	5870	5870	5870	5870	1
295	20250508	135700	94030175	5860	5860	5860	5860	0
296	20250508	135600	94030175	5860	5860	5860	5860	0
297	20250508	135500	94030175	5860	5860	5860	5860	0
298	20250508	135400	94030175	5860	5860	5860	5860	0
299	20250508	135300	94030175	5860	5860	5860	5860	0
300	20250508	135200	94030175	5860	5860	5860	5860	413
301	20250508	135100	91609995	5890	5890	5890	5890	0
302	20250508	135000	91609995	5890	5890	5890	5890	0
303	20250508	134900	91609995	5890	5890	5890	5890	0
304	20250508	134800	91609995	5890	5890	5890	5890	0
305	20250508	134700	91609995	5890	5890	5890	5890	0
306	20250508	134600	91609995	5890	5890	5890	5890	0
307	20250508	134500	91609995	5890	5890	5890	5890	0
308	20250508	134400	91609995	5890	5890	5890	5890	0
309	20250508	134300	91609995	5890	5890	5890	5890	0
310	20250508	134200	91609995	5890	5890	5890	5890	3
311	20250508	134100	91592325	5890	5890	5890	5890	0
312	20250508	134000	91592325	5890	5890	5890	5890	0
313	20250508	133900	91592325	5890	5890	5890	5890	0
314	20250508	133800	91592325	5890	5890	5890	5890	3
315	20250508	133700	91574655	5900	5900	5900	5900	68
316	20250508	133600	91173455	5890	5900	5900	5890	25
317	20250508	133500	91026005	5900	5900	5900	5900	1
318	20250508	133400	91020105	5900	5900	5900	5900	1
319	20250508	133300	91014205	5890	5890	5890	5890	1
320	20250508	133200	91008315	5900	5900	5900	5900	3
321	20250508	133100	90990615	5900	5900	5900	5900	1
322	20250508	133000	90984715	5910	5910	5910	5910	0
323	20250508	132900	90984715	5910	5910	5910	5910	0
324	20250508	132800	90984715	5910	5900	5910	5900	289
325	20250508	132700	89279305	5900	5900	5900	5900	0
326	20250508	132600	89279305	5900	5900	5900	5900	0
327	20250508	132500	89279305	5900	5900	5900	5900	1
328	20250508	132400	89273405	5890	5880	5890	5880	430
329	20250508	132300	86740845	5860	5860	5860	5860	0
330	20250508	132200	86740845	5860	5860	5860	5860	0
331	20250508	132100	86740845	5860	5860	5860	5860	0
332	20250508	132000	86740845	5860	5860	5860	5860	0
333	20250508	131900	86740845	5860	5860	5860	5860	0
334	20250508	131800	86740845	5860	5860	5860	5860	1
335	20250508	131700	86734985	5890	5890	5890	5890	0
336	20250508	131600	86734985	5890	5890	5890	5890	0
337	20250508	131500	86734985	5890	5890	5890	5890	0
338	20250508	131400	86734985	5890	5890	5890	5890	0
339	20250508	131300	86734985	5890	5890	5890	5890	0
340	20250508	131200	86734985	5890	5890	5890	5890	0
341	20250508	131100	86734985	5890	5890	5890	5890	0
342	20250508	131000	86734985	5890	5890	5890	5890	0
343	20250508	130900	86734985	5890	5880	5890	5880	130
344	20250508	130800	85969355	5890	5890	5890	5890	0
345	20250508	130700	85969355	5890	5880	5890	5880	300
346	20250508	130600	84204525	5880	5880	5880	5880	0
347	20250508	130500	84204525	5880	5860	5880	5860	474
348	20250508	130400	81423445	5860	5860	5860	5860	0
349	20250508	130300	81423445	5860	5860	5860	5860	0
350	20250508	130200	81423445	5860	5860	5860	5860	0
351	20250508	130100	81423445	5860	5860	5860	5860	0
352	20250508	130000	81423445	5860	5860	5860	5860	100
353	20250508	125900	80837445	5860	5850	5860	5850	19
354	20250508	125800	80726285	5850	5840	5850	5840	600
355	20250508	125700	77217855	5840	5840	5840	5840	0
356	20250508	125600	77217855	5840	5840	5840	5840	0
357	20250508	125500	77217855	5840	5840	5840	5840	1
358	20250508	125400	77212015	5840	5840	5840	5840	0
359	20250508	125300	77212015	5840	5840	5840	5840	0
360	20250508	125200	77212015	5840	5840	5840	5840	0
361	20250508	125100	77212015	5840	5840	5840	5840	0
362	20250508	125000	77212015	5840	5840	5840	5840	0
363	20250508	124900	77212015	5840	5840	5840	5840	0
364	20250508	124800	77212015	5840	5840	5840	5840	0
365	20250508	124700	77212015	5840	5840	5840	5840	20
366	20250508	124600	77095215	5840	5840	5840	5840	0
367	20250508	124500	77095215	5840	5840	5840	5840	0
368	20250508	124400	77095215	5840	5840	5840	5840	0
369	20250508	124300	77095215	5840	5840	5840	5840	10
370	20250508	124200	77036815	5840	5840	5840	5840	0
371	20250508	124100	77036815	5840	5840	5840	5840	0
372	20250508	124000	77036815	5840	5840	5840	5840	0
373	20250508	123900	77036815	5840	5840	5840	5840	0
374	20250508	123800	77036815	5840	5840	5840	5840	0
375	20250508	123700	77036815	5840	5840	5840	5840	0
376	20250508	123600	77036815	5840	5840	5840	5840	0
377	20250508	123500	77036815	5840	5840	5840	5840	8
378	20250508	123400	76990095	5850	5850	5850	5850	0
379	20250508	123300	76990095	5850	5850	5850	5850	0
380	20250508	123200	76990095	5850	5850	5850	5850	0
381	20250508	123100	76990095	5850	5850	5850	5850	0
382	20250508	123000	76990095	5850	5850	5850	5850	0
383	20250508	122900	76990095	5850	5850	5850	5850	41
384	20250508	122800	76750245	5860	5860	5860	5860	0
385	20250508	122700	76750245	5860	5860	5860	5860	41
386	20250508	122600	76509985	5870	5870	5870	5870	0
387	20250508	122500	76509985	5870	5870	5870	5870	0
388	20250508	122400	76509985	5870	5870	5870	5870	0
389	20250508	122300	76509985	5870	5870	5870	5870	0
390	20250508	122200	76509985	5870	5870	5870	5870	0
391	20250508	122100	76509985	5870	5870	5870	5870	0
392	20250508	122000	76509985	5870	5880	5880	5870	152
393	20250508	121900	75616915	5880	5850	5880	5850	1960
394	20250508	121800	64114165	5850	5850	5850	5850	0
395	20250508	121700	64114165	5850	5850	5850	5850	1
396	20250508	121600	64108315	5840	5830	5850	5830	271
397	20250508	121500	62525885	5830	5830	5830	5830	0
398	20250508	121400	62525885	5830	5830	5830	5830	157
399	20250508	121300	61610575	5830	5830	5830	5830	1
400	20250508	121200	61604745	5820	5830	5830	5820	109
401	20250508	121100	60970275	5830	5830	5830	5830	0
402	20250508	121000	60970275	5830	5830	5830	5830	1
403	20250508	120900	60964445	5840	5840	5840	5840	0
404	20250508	120800	60964445	5840	5840	5840	5840	0
405	20250508	120700	60964445	5840	5840	5840	5840	3
406	20250508	120600	60946925	5840	5840	5840	5840	0
407	20250508	120500	60946925	5840	5840	5840	5840	1
408	20250508	120400	60941085	5840	5840	5840	5840	0
409	20250508	120300	60941085	5840	5840	5840	5840	0
410	20250508	120200	60941085	5840	5840	5840	5840	0
411	20250508	120100	60941085	5840	5840	5840	5840	0
412	20250508	120000	60941085	5840	5840	5840	5840	22
413	20250508	115900	60812605	5840	5840	5840	5840	1
414	20250508	115800	60806765	5800	5800	5800	5800	0
415	20250508	115700	60806765	5800	5800	5800	5800	0
416	20250508	115600	60806765	5800	5800	5800	5800	0
417	20250508	115500	60806765	5800	5800	5800	5800	1
418	20250508	115400	60800965	5840	5840	5840	5840	0
419	20250508	115300	60800965	5840	5840	5840	5840	100
420	20250508	115200	60216965	5840	5840	5840	5840	0
421	20250508	115100	60216965	5840	5840	5840	5840	0
422	20250508	115000	60216965	5840	5840	5840	5840	0
423	20250508	114900	60216965	5840	5840	5840	5840	0
424	20250508	114800	60216965	5840	5830	5840	5830	100
425	20250508	114700	59633545	5830	5830	5830	5830	0
426	20250508	114600	59633545	5830	5830	5830	5830	0
427	20250508	114500	59633545	5830	5830	5830	5830	0
428	20250508	114400	59633545	5830	5830	5830	5830	0
429	20250508	114300	59633545	5830	5830	5830	5830	0
430	20250508	114200	59633545	5830	5830	5830	5830	0
431	20250508	114100	59633545	5830	5830	5830	5830	0
432	20250508	114000	59633545	5830	5820	5830	5820	1311
433	20250508	113900	51999415	5820	5820	5820	5820	0
434	20250508	113800	51999415	5820	5820	5820	5820	253
435	20250508	113700	50526955	5810	5810	5810	5810	16
436	20250508	113600	50433995	5810	5810	5810	5810	51
437	20250508	113500	50137685	5800	5800	5800	5800	0
438	20250508	113400	50137685	5800	5800	5800	5800	0
439	20250508	113300	50137685	5800	5800	5800	5800	0
440	20250508	113200	50137685	5800	5800	5800	5800	0
441	20250508	113100	50137685	5800	5800	5800	5800	45
442	20250508	113000	49876685	5810	5805	5810	5805	2
443	20250508	112900	49865070	5800	5800	5800	5800	3
444	20250508	112800	49847670	5800	5800	5800	5800	100
445	20250508	112700	49267670	5820	5820	5820	5820	0
446	20250508	112600	49267670	5820	5820	5820	5820	1
447	20250508	112500	49261850	5810	5810	5810	5810	200
448	20250508	112400	48099850	5830	5830	5830	5830	0
449	20250508	112300	48099850	5830	5830	5830	5830	0
450	20250508	112200	48099850	5830	5830	5830	5830	0
451	20250508	112100	48099850	5830	5830	5830	5830	0
452	20250508	112000	48099850	5830	5820	5830	5820	239
453	20250508	111900	46706910	5820	5820	5820	5820	0
454	20250508	111800	46706910	5820	5810	5820	5810	386
455	20250508	111700	44461390	5810	5810	5810	5810	0
456	20250508	111600	44461390	5810	5810	5810	5810	1
457	20250508	111500	44455580	5810	5810	5810	5810	0
458	20250508	111400	44455580	5810	5810	5810	5810	0
459	20250508	111300	44455580	5810	5810	5810	5810	0
460	20250508	111200	44455580	5810	5810	5810	5810	0
461	20250508	111100	44455580	5810	5800	5810	5800	300
462	20250508	111000	42713640	5790	5790	5790	5790	0
463	20250508	110900	42713640	5790	5790	5790	5790	0
464	20250508	110800	42713640	5790	5790	5790	5790	0
465	20250508	110700	42713640	5790	5770	5800	5770	311
466	20250508	110600	40915670	5760	5760	5760	5760	0
467	20250508	110500	40915670	5760	5760	5760	5760	0
468	20250508	110400	40915670	5760	5760	5760	5760	0
469	20250508	110300	40915670	5760	5760	5760	5760	0
470	20250508	110200	40915670	5760	5760	5760	5760	21
471	20250508	110100	40794710	5780	5780	5780	5780	0
472	20250508	110000	40794710	5780	5780	5780	5780	0
473	20250508	105900	40794710	5780	5780	5780	5780	0
474	20250508	105800	40794710	5780	5780	5780	5780	0
475	20250508	105700	40794710	5780	5780	5780	5780	0
476	20250508	105600	40794710	5780	5780	5780	5780	0
477	20250508	105500	40794710	5780	5780	5780	5780	1
478	20250508	105400	40788930	5780	5780	5780	5780	0
479	20250508	105300	40788930	5780	5780	5780	5780	0
480	20250508	105200	40788930	5780	5780	5780	5780	0
481	20250508	105100	40788930	5780	5780	5780	5780	0
482	20250508	105000	40788930	5780	5780	5780	5780	0
483	20250508	104900	40788930	5780	5780	5780	5780	0
484	20250508	104800	40788930	5780	5780	5780	5780	0
485	20250508	104700	40788930	5780	5780	5780	5780	1
486	20250508	104600	40783150	5760	5760	5760	5760	100
487	20250508	104500	40207150	5800	5800	5800	5800	0
488	20250508	104400	40207150	5800	5800	5800	5800	0
489	20250508	104300	40207150	5800	5800	5800	5800	0
490	20250508	104200	40207150	5800	5800	5800	5800	0
491	20250508	104100	40207150	5800	5800	5800	5800	0
492	20250508	104000	40207150	5800	5800	5800	5800	0
493	20250508	103900	40207150	5800	5800	5800	5800	0
494	20250508	103800	40207150	5800	5780	5800	5780	363
495	20250508	103700	38105950	5790	5790	5790	5790	0
496	20250508	103600	38105950	5790	5790	5790	5790	0
497	20250508	103500	38105950	5790	5780	5790	5780	107
498	20250508	103400	37487480	5760	5760	5760	5760	12
499	20250508	103300	37418360	5760	5760	5760	5760	0
500	20250508	103200	37418360	5760	5740	5760	5740	203
501	20250508	103100	36253120	5760	5750	5760	5750	122
502	20250508	103000	35551610	5740	5750	5750	5740	1164
503	20250508	102900	28865250	5780	5780	5780	5780	0
504	20250508	102800	28865250	5780	5780	5780	5780	0
505	20250508	102700	28865250	5780	5760	5780	5760	5
506	20250508	102600	28836430	5760	5760	5760	5760	0
507	20250508	102500	28836430	5760	5760	5760	5760	10
508	20250508	102400	28778830	5760	5760	5760	5760	0
509	20250508	102300	28778830	5760	5760	5760	5760	1
510	20250508	102200	28773070	5740	5740	5740	5740	110
511	20250508	102100	28141670	5760	5760	5760	5760	0
512	20250508	102000	28141670	5760	5760	5760	5760	0
513	20250508	101900	28141670	5760	5750	5760	5750	11
514	20250508	101800	28078410	5750	5750	5750	5740	79
515	20250508	101700	27624820	5750	5750	5750	5750	0
516	20250508	101600	27624820	5750	5750	5750	5750	1
517	20250508	101500	27619070	5750	5750	5750	5750	9
518	20250508	101400	27567320	5790	5790	5790	5790	0
519	20250508	101300	27567320	5790	5790	5790	5790	0
520	20250508	101200	27567320	5790	5790	5790	5790	0
521	20250508	101100	27567320	5790	5790	5790	5790	0
522	20250508	101000	27567320	5790	5790	5790	5790	0
523	20250508	100900	27567320	5790	5790	5790	5790	0
524	20250508	100800	27567320	5790	5790	5790	5790	0
525	20250508	100700	27567320	5790	5790	5790	5790	0
526	20250508	100600	27567320	5790	5790	5790	5790	0
527	20250508	100500	27567320	5790	5790	5790	5790	0
528	20250508	100400	27567320	5790	5790	5790	5790	1
529	20250508	100300	27561530	5750	5790	5790	5750	3
530	20250508	100200	27544200	5790	5790	5790	5790	18
531	20250508	100100	27439980	5790	5790	5790	5790	0
532	20250508	100000	27439980	5790	5790	5790	5790	1
533	20250508	095900	27434190	5780	5780	5780	5780	0
534	20250508	095800	27434190	5780	5780	5780	5780	0
535	20250508	095700	27434190	5780	5780	5780	5780	0
536	20250508	095600	27434190	5780	5780	5780	5780	0
537	20250508	095500	27434190	5780	5780	5780	5780	25
538	20250508	095400	27289690	5800	5780	5800	5770	98
539	20250508	095300	26722410	5780	5780	5780	5780	0
540	20250508	095200	26722410	5780	5780	5780	5780	0
541	20250508	095100	26722410	5780	5770	5780	5770	4
542	20250508	095000	26699320	5770	5770	5770	5770	4
543	20250508	094900	26676240	5770	5770	5780	5770	81
544	20250508	094800	26208190	5780	5780	5780	5780	0
545	20250508	094700	26208190	5780	5780	5780	5780	0
546	20250508	094600	26208190	5780	5760	5780	5760	211
547	20250508	094500	24992810	5770	5770	5770	5770	6
548	20250508	094400	24958190	5800	5800	5800	5800	0
549	20250508	094300	24958190	5800	5760	5800	5760	2
550	20250508	094200	24946630	5820	5820	5820	5820	0
551	20250508	094100	24946630	5820	5820	5820	5820	0
552	20250508	094000	24946630	5820	5780	5820	5780	100
553	20250508	093900	24364830	5830	5830	5830	5830	0
554	20250508	093800	24364830	5830	5830	5830	5830	0
555	20250508	093700	24364830	5830	5780	5830	5780	200
556	20250508	093600	23204660	5790	5790	5790	5790	0
557	20250508	093500	23204660	5790	5790	5790	5790	2
558	20250508	093400	23193080	5740	5740	5740	5740	0
559	20250508	093300	23193080	5740	5810	5830	5740	701
560	20250508	093200	19148970	5810	5810	5810	5810	0
561	20250508	093100	19148970	5810	5810	5810	5810	1
562	20250508	093000	19143160	5800	5800	5800	5800	65
563	20250508	092900	18766160	5790	5790	5790	5790	0
564	20250508	092800	18766160	5790	5790	5790	5790	215
565	20250508	092700	17521310	5780	5780	5780	5780	0
566	20250508	092600	17521310	5780	5770	5780	5770	142
567	20250508	092500	16700960	5770	5770	5770	5770	1
568	20250508	092400	16695190	5770	5770	5770	5770	2
569	20250508	092300	16683650	5770	5770	5770	5770	2
570	20250508	092200	16672110	5760	5760	5760	5760	0
571	20250508	092100	16672110	5760	5760	5760	5760	302
572	20250508	092000	14932590	5780	5780	5780	5780	1
573	20250508	091900	14926810	5710	5740	5740	5710	800
574	20250508	091800	10343950	5790	5790	5790	5790	1
575	20250508	091700	10338160	5790	5790	5790	5790	0
576	20250508	091600	10338160	5790	5780	5790	5780	400
577	20250508	091500	8024990	5780	5780	5780	5780	0
578	20250508	091400	8024990	5780	5750	5780	5750	101
579	20250508	091300	7443280	5730	5730	5730	5730	2
580	20250508	091200	7431820	5750	5750	5750	5750	0
581	20250508	091100	7431820	5750	5750	5750	5750	0
582	20250508	091000	7431820	5750	5750	5750	5750	1
583	20250508	090900	7426070	5730	5730	5730	5730	0
584	20250508	090800	7426070	5730	5730	5730	5730	10
585	20250508	090700	7368770	5720	5720	5720	5720	5
586	20250508	090600	7340170	5720	5720	5720	5720	0
587	20250508	090500	7340170	5720	5720	5720	5720	0
588	20250508	090400	7340170	5720	5720	5720	5720	0
589	20250508	090300	7340170	5720	5730	5730	5720	652
590	20250508	090200	3609250	5750	5750	5750	5740	375
591	20250508	090100	1453810	5750	5750	5750	5750	12
592	20250508	090000	1384810	5730	5890	5890	5730	236