KissMeData/024880/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	185300	114524990	4065	4065	4065	4065	730
3	20250512	185200	114524990	4065	4065	4065	4065	0
4	20250512	185100	114524990	4065	4065	4065	4065	0
5	20250512	185000	114524990	4065	4065	4065	4065	0
6	20250512	184900	114524990	4065	4065	4065	4065	0
7	20250512	184800	114524990	4065	4065	4065	4065	0
8	20250512	184700	114524990	4065	4065	4065	4065	0
9	20250512	184600	114524990	4065	4065	4065	4065	0
10	20250512	184500	114524990	4065	4065	4065	4065	0
11	20250512	184400	114524990	4065	4065	4065	4065	0
12	20250512	184300	114524990	4065	4065	4065	4065	0
13	20250512	184200	114524990	4065	4065	4065	4065	0
14	20250512	184100	114524990	4065	4065	4065	4065	0
15	20250512	184000	114524990	4065	4065	4065	4065	0
16	20250512	183900	114524990	4065	4065	4065	4065	0
17	20250512	183800	114524990	4065	4065	4065	4065	0
18	20250512	183700	114524990	4065	4065	4065	4065	0
19	20250512	183600	114524990	4065	4065	4065	4065	0
20	20250512	183500	114524990	4065	4065	4065	4065	0
21	20250512	183400	114524990	4065	4065	4065	4065	0
22	20250512	183300	114524990	4065	4065	4065	4065	0
23	20250512	183200	114524990	4065	4065	4065	4065	0
24	20250512	183100	114524990	4065	4065	4065	4065	0
25	20250512	183000	114524990	4065	4065	4065	4065	0
26	20250512	182900	114524990	4065	4065	4065	4065	0
27	20250512	182800	114524990	4065	4065	4065	4065	0
28	20250512	182700	114524990	4065	4065	4065	4065	0
29	20250512	182600	114524990	4065	4065	4065	4065	0
30	20250512	182500	114524990	4065	4065	4065	4065	0
31	20250512	182400	114524990	4065	4065	4065	4065	0
32	20250512	182300	114524990	4065	4065	4065	4065	730
33	20250512	182200	114524990	4065	4065	4065	4065	0
34	20250512	182100	114524990	4065	4065	4065	4065	0
35	20250512	182000	114524990	4065	4065	4065	4065	0
36	20250512	181900	114524990	4065	4065	4065	4065	0
37	20250512	181800	114524990	4065	4065	4065	4065	0
38	20250512	181700	114524990	4065	4065	4065	4065	0
39	20250512	181600	114524990	4065	4065	4065	4065	0
40	20250512	181500	114524990	4065	4065	4065	4065	0
41	20250512	181400	114524990	4065	4065	4065	4065	0
42	20250512	181300	114524990	4065	4065	4065	4065	0
43	20250512	181200	114524990	4065	4065	4065	4065	0
44	20250512	181100	114524990	4065	4065	4065	4065	0
45	20250512	181000	114524990	4065	4065	4065	4065	0
46	20250512	180900	114524990	4065	4065	4065	4065	0
47	20250512	180800	114524990	4065	4065	4065	4065	0
48	20250512	180700	114524990	4065	4065	4065	4065	0
49	20250512	180600	114524990	4065	4065	4065	4065	0
50	20250512	180500	114524990	4065	4065	4065	4065	0
51	20250512	180400	114524990	4065	4065	4065	4065	0
52	20250512	180300	114524990	4065	4065	4065	4065	0
53	20250512	180200	114524990	4065	4065	4065	4065	0
54	20250512	180100	114524990	4065	4065	4065	4065	0
55	20250512	180000	114524990	4065	4065	4065	4065	0
56	20250512	175900	114524990	4065	4065	4065	4065	0
57	20250512	175800	114524990	4065	4065	4065	4065	0
58	20250512	175700	114524990	4065	4065	4065	4065	0
59	20250512	175600	114524990	4065	4065	4065	4065	0
60	20250512	175500	114524990	4065	4065	4065	4065	0
61	20250512	175400	114524990	4065	4065	4065	4065	0
62	20250512	175300	114524990	4065	4065	4065	4065	730
63	20250512	175200	114524990	4065	4065	4065	4065	0
64	20250512	175100	114524990	4065	4065	4065	4065	0
65	20250512	175000	114524990	4065	4065	4065	4065	0
66	20250512	174900	114524990	4065	4065	4065	4065	0
67	20250512	174800	114524990	4065	4065	4065	4065	0
68	20250512	174700	114524990	4065	4065	4065	4065	0
69	20250512	174600	114524990	4065	4065	4065	4065	0
70	20250512	174500	114524990	4065	4065	4065	4065	0
71	20250512	174400	114524990	4065	4065	4065	4065	0
72	20250512	174300	114524990	4065	4065	4065	4065	0
73	20250512	174200	114524990	4065	4065	4065	4065	0
74	20250512	174100	114524990	4065	4065	4065	4065	0
75	20250512	174000	114524990	4065	4065	4065	4065	0
76	20250512	173900	114524990	4065	4065	4065	4065	0
77	20250512	173800	114524990	4065	4065	4065	4065	0
78	20250512	173700	114524990	4065	4065	4065	4065	0
79	20250512	173600	114524990	4065	4065	4065	4065	0
80	20250512	173500	114524990	4065	4065	4065	4065	0
81	20250512	173400	114524990	4065	4065	4065	4065	0
82	20250512	173300	114524990	4065	4065	4065	4065	0
83	20250512	173200	114524990	4065	4065	4065	4065	0
84	20250512	173100	114524990	4065	4065	4065	4065	0
85	20250512	173000	114524990	4065	4065	4065	4065	0
86	20250512	172900	114524990	4065	4065	4065	4065	0
87	20250512	172800	114524990	4065	4065	4065	4065	0
88	20250512	172700	114524990	4065	4065	4065	4065	0
89	20250512	172600	114524990	4065	4065	4065	4065	0
90	20250512	172500	114524990	4065	4065	4065	4065	0
91	20250512	172400	114524990	4065	4065	4065	4065	0
92	20250512	172300	114524990	4065	4065	4065	4065	730
93	20250512	172200	114524990	4065	4065	4065	4065	0
94	20250512	172100	114524990	4065	4065	4065	4065	0
95	20250512	172000	114524990	4065	4065	4065	4065	0
96	20250512	171900	114524990	4065	4065	4065	4065	0
97	20250512	171800	114524990	4065	4065	4065	4065	0
98	20250512	171700	114524990	4065	4065	4065	4065	0
99	20250512	171600	114524990	4065	4065	4065	4065	0
100	20250512	171500	114524990	4065	4065	4065	4065	0
101	20250512	171400	114524990	4065	4065	4065	4065	0
102	20250512	171300	114524990	4065	4065	4065	4065	0
103	20250512	171200	114524990	4065	4065	4065	4065	0
104	20250512	171100	114524990	4065	4065	4065	4065	0
105	20250512	171000	114524990	4065	4065	4065	4065	0
106	20250512	170900	114524990	4065	4065	4065	4065	0
107	20250512	170800	114524990	4065	4065	4065	4065	0
108	20250512	170700	114524990	4065	4065	4065	4065	0
109	20250512	170600	114524990	4065	4065	4065	4065	0
110	20250512	170500	114524990	4065	4065	4065	4065	0
111	20250512	170400	114524990	4065	4065	4065	4065	0
112	20250512	170300	114524990	4065	4065	4065	4065	0
113	20250512	170200	114524990	4065	4065	4065	4065	0
114	20250512	170100	114524990	4065	4065	4065	4065	0
115	20250512	170000	114524990	4065	4065	4065	4065	0
116	20250512	165900	114524990	4065	4065	4065	4065	0
117	20250512	165800	114524990	4065	4065	4065	4065	0
118	20250512	165700	114524990	4065	4065	4065	4065	0
119	20250512	165600	114524990	4065	4065	4065	4065	0
120	20250512	165500	114524990	4065	4065	4065	4065	0
121	20250512	165400	114524990	4065	4065	4065	4065	0
122	20250512	165300	114524990	4065	4065	4065	4065	730
123	20250512	165200	114524990	4065	4065	4065	4065	0
124	20250512	165100	114524990	4065	4065	4065	4065	0
125	20250512	165000	114524990	4065	4065	4065	4065	0
126	20250512	164900	114524990	4065	4065	4065	4065	0
127	20250512	164800	114524990	4065	4065	4065	4065	0
128	20250512	164700	114524990	4065	4065	4065	4065	0
129	20250512	164600	114524990	4065	4065	4065	4065	0
130	20250512	164500	114524990	4065	4065	4065	4065	0
131	20250512	164400	114524990	4065	4065	4065	4065	0
132	20250512	164300	114524990	4065	4065	4065	4065	0
133	20250512	164200	114524990	4065	4065	4065	4065	0
134	20250512	164100	114524990	4065	4065	4065	4065	0
135	20250512	164000	114524990	4065	4065	4065	4065	0
136	20250512	163900	114524990	4065	4065	4065	4065	0
137	20250512	163800	114524990	4065	4065	4065	4065	0
138	20250512	163700	114524990	4065	4065	4065	4065	0
139	20250512	163600	114524990	4065	4065	4065	4065	0
140	20250512	163500	114524990	4065	4065	4065	4065	0
141	20250512	163400	114524990	4065	4065	4065	4065	0
142	20250512	163300	114524990	4065	4065	4065	4065	0
143	20250512	163200	114524990	4065	4065	4065	4065	0
144	20250512	163100	114524990	4065	4065	4065	4065	0
145	20250512	163000	114524990	4065	4065	4065	4065	0
146	20250512	162900	114524990	4065	4065	4065	4065	0
147	20250512	162800	114524990	4065	4065	4065	4065	0
148	20250512	162700	114524990	4065	4065	4065	4065	0
149	20250512	162600	114524990	4065	4065	4065	4065	0
150	20250512	162500	114524990	4065	4065	4065	4065	0
151	20250512	162400	114524990	4065	4065	4065	4065	0
152	20250512	162300	114524990	4065	4065	4065	4065	730
153	20250512	162200	114524990	4065	4065	4065	4065	0
154	20250512	162100	114524990	4065	4065	4065	4065	0
155	20250512	162000	114524990	4065	4065	4065	4065	0
156	20250512	161900	114524990	4065	4065	4065	4065	0
157	20250512	161800	114524990	4065	4065	4065	4065	0
158	20250512	161700	114524990	4065	4065	4065	4065	0
159	20250512	161600	114524990	4065	4065	4065	4065	0
160	20250512	161500	114524990	4065	4065	4065	4065	0
161	20250512	161400	114524990	4065	4065	4065	4065	0
162	20250512	161300	114524990	4065	4065	4065	4065	0
163	20250512	161200	114524990	4065	4065	4065	4065	0
164	20250512	161100	114524990	4065	4065	4065	4065	0
165	20250512	161000	114524990	4065	4065	4065	4065	0
166	20250512	160900	114524990	4065	4065	4065	4065	0
167	20250512	160800	114524990	4065	4065	4065	4065	0
168	20250512	160700	114524990	4065	4065	4065	4065	0
169	20250512	160600	114524990	4065	4065	4065	4065	0
170	20250512	160500	114524990	4065	4065	4065	4065	0
171	20250512	160400	114524990	4065	4065	4065	4065	0
172	20250512	160300	114524990	4065	4065	4065	4065	0
173	20250512	160200	114524990	4065	4065	4065	4065	0
174	20250512	160100	114524990	4065	4065	4065	4065	0
175	20250512	160000	114524990	4065	4065	4065	4065	0
176	20250512	155900	114524990	4065	4065	4065	4065	0
177	20250512	155800	114524990	4065	4065	4065	4065	0
178	20250512	155700	114524990	4065	4065	4065	4065	0
179	20250512	155600	114524990	4065	4065	4065	4065	0
180	20250512	155500	114524990	4065	4065	4065	4065	0
181	20250512	155400	114524990	4065	4065	4065	4065	0
182	20250512	155300	114524990	4065	4065	4065	4065	730
183	20250512	155200	114524990	4065	4065	4065	4065	0
184	20250512	155100	114524990	4065	4065	4065	4065	0
185	20250512	155000	114524990	4065	4065	4065	4065	0
186	20250512	154900	114524990	4065	4065	4065	4065	0
187	20250512	154800	114524990	4065	4065	4065	4065	0
188	20250512	154700	114524990	4065	4065	4065	4065	0
189	20250512	154600	114524990	4065	4065	4065	4065	0
190	20250512	154500	114524990	4065	4065	4065	4065	0
191	20250512	154400	114524990	4065	4065	4065	4065	0
192	20250512	154300	114524990	4065	4065	4065	4065	0
193	20250512	154200	114524990	4065	4065	4065	4065	0
194	20250512	154100	114524990	4065	4065	4065	4065	0
195	20250512	154000	114524990	4065	4065	4065	4065	0
196	20250512	153900	114524990	4065	4065	4065	4065	0
197	20250512	153800	114524990	4065	4065	4065	4065	0
198	20250512	153700	114524990	4065	4065	4065	4065	0
199	20250512	153600	114524990	4065	4065	4065	4065	0
200	20250512	153500	114524990	4065	4065	4065	4065	0
201	20250512	153400	114524990	4065	4065	4065	4065	0
202	20250512	153300	114524990	4065	4065	4065	4065	0
203	20250512	153200	114524990	4065	4065	4065	4065	0
204	20250512	153100	114524990	4065	4065	4065	4065	0
205	20250512	153000	114524990	4065	4065	4065	4065	730
206	20250512	152900	111557540	4045	4045	4045	4045	0
207	20250512	152800	111557540	4045	4045	4045	4045	0
208	20250512	152700	111557540	4045	4045	4045	4045	0
209	20250512	152600	111557540	4045	4045	4045	4045	0
210	20250512	152500	111557540	4045	4045	4045	4045	0
211	20250512	152400	111557540	4045	4045	4045	4045	0
212	20250512	152300	111557540	4045	4045	4045	4045	0
213	20250512	152200	111557540	4045	4045	4045	4045	0
214	20250512	152100	111557540	4045	4045	4045	4045	0
215	20250512	152000	111557540	4045	4045	4045	4045	0
216	20250512	151900	111557540	4045	4055	4055	4045	127
217	20250512	151800	111042785	4045	4055	4055	4045	135
218	20250512	151700	110495430	4055	4055	4055	4055	1
219	20250512	151600	110491375	4060	4045	4060	4045	1130
220	20250512	151500	105920510	4065	4045	4065	4045	234
221	20250512	151400	104973650	4055	4055	4055	4055	1
222	20250512	151300	104969595	4065	4055	4065	4045	69
223	20250512	151200	104689980	4055	4055	4055	4055	0
224	20250512	151100	104689980	4055	4055	4055	4055	0
225	20250512	151000	104689980	4055	4045	4055	4045	101
226	20250512	150900	104281425	4040	4040	4040	4040	0
227	20250512	150800	104281425	4040	4040	4040	4040	0
228	20250512	150700	104281425	4040	4040	4040	4040	0
229	20250512	150600	104281425	4040	4040	4040	4040	0
230	20250512	150500	104281425	4040	4040	4040	4040	0
231	20250512	150400	104281425	4040	4045	4045	4040	200
232	20250512	150300	103472455	4055	4055	4055	4055	0
233	20250512	150200	103472455	4055	4050	4055	4050	58
234	20250512	150100	103237550	4050	4050	4050	4050	0
235	20250512	150000	103237550	4050	4050	4050	4050	5
236	20250512	145900	103217300	4055	4055	4055	4055	1
237	20250512	145800	103213245	4060	4060	4060	4060	0
238	20250512	145700	103213245	4060	4060	4060	4060	0
239	20250512	145600	103213245	4060	4060	4060	4060	1
240	20250512	145500	103209185	4055	4055	4055	4055	0
241	20250512	145400	103209185	4055	4055	4055	4055	100
242	20250512	145300	102803685	4045	4045	4045	4045	1
243	20250512	145200	102799640	4040	4040	4040	4040	0
244	20250512	145100	102799640	4040	4040	4040	4040	1
245	20250512	145000	102795600	4045	4045	4045	4045	0
246	20250512	144900	102795600	4045	4060	4060	4045	121
247	20250512	144800	102306105	4060	4060	4060	4060	0
248	20250512	144700	102306105	4060	4060	4060	4060	200
249	20250512	144600	101494105	4060	4060	4060	4060	100
250	20250512	144500	101088105	4060	4060	4060	4060	0
251	20250512	144400	101088105	4060	4060	4060	4060	0
252	20250512	144300	101088105	4060	4060	4060	4060	20
253	20250512	144200	101006905	4060	4060	4060	4060	0
254	20250512	144100	101006905	4060	4060	4060	4060	0
255	20250512	144000	101006905	4060	4060	4060	4060	0
256	20250512	143900	101006905	4060	4060	4060	4060	200
257	20250512	143800	100194905	4060	4060	4060	4060	1
258	20250512	143700	100190845	4050	4050	4050	4050	4
259	20250512	143600	100174645	4065	4065	4065	4065	0
260	20250512	143500	100174645	4065	4065	4065	4065	0
261	20250512	143400	100174645	4065	4065	4065	4065	16
262	20250512	143300	100109605	4065	4065	4065	4065	0
263	20250512	143200	100109605	4065	4065	4065	4065	0
264	20250512	143100	100109605	4065	4065	4065	4065	0
265	20250512	143000	100109605	4065	4065	4065	4065	0
266	20250512	142900	100109605	4065	4065	4065	4065	0
267	20250512	142800	100109605	4065	4065	4065	4065	2
268	20250512	142700	100101475	4065	4065	4065	4065	0
269	20250512	142600	100101475	4065	4065	4065	4065	0
270	20250512	142500	100101475	4065	4065	4065	4065	0
271	20250512	142400	100101475	4065	4065	4065	4065	0
272	20250512	142300	100101475	4065	4065	4065	4065	0
273	20250512	142200	100101475	4065	4065	4065	4065	0
274	20250512	142100	100101475	4065	4065	4065	4065	0
275	20250512	142000	100101475	4065	4065	4065	4065	0
276	20250512	141900	100101475	4065	4065	4065	4065	1
277	20250512	141800	100097410	4050	4050	4050	4050	0
278	20250512	141700	100097410	4050	4065	4065	4050	6
279	20250512	141600	100073070	4070	4070	4070	4070	0
280	20250512	141500	100073070	4070	4070	4070	4070	0
281	20250512	141400	100073070	4070	4070	4070	4070	0
282	20250512	141300	100073070	4070	4070	4070	4070	0
283	20250512	141200	100073070	4070	4070	4070	4070	0
284	20250512	141100	100073070	4070	4055	4070	4055	2
285	20250512	141000	100064945	4070	4070	4070	4070	0
286	20250512	140900	100064945	4070	4070	4070	4070	0
287	20250512	140800	100064945	4070	4070	4070	4070	0
288	20250512	140700	100064945	4070	4070	4070	4070	0
289	20250512	140600	100064945	4070	4070	4070	4070	0
290	20250512	140500	100064945	4070	4070	4070	4070	0
291	20250512	140400	100064945	4070	4070	4070	4070	1
292	20250512	140300	100060875	4040	4040	4040	4040	50
293	20250512	140200	99858875	4060	4060	4060	4060	0
294	20250512	140100	99858875	4060	4060	4060	4060	0
295	20250512	140000	99858875	4060	4060	4060	4060	0
296	20250512	135900	99858875	4060	4060	4060	4060	1
297	20250512	135800	99854815	4040	4040	4040	4040	0
298	20250512	135700	99854815	4040	4040	4040	4040	0
299	20250512	135600	99854815	4040	4045	4045	4040	500
300	20250512	135500	97833245	4045	4055	4055	4045	500
301	20250512	135400	95810715	4065	4065	4065	4065	0
302	20250512	135300	95810715	4065	4065	4065	4065	1
303	20250512	135200	95806650	4045	4045	4045	4045	0
304	20250512	135100	95806650	4045	4045	4045	4045	0
305	20250512	135000	95806650	4045	4045	4045	4045	0
306	20250512	134900	95806650	4045	4045	4045	4045	0
307	20250512	134800	95806650	4045	4045	4045	4045	0
308	20250512	134700	95806650	4045	4045	4045	4045	0
309	20250512	134600	95806650	4045	4045	4045	4045	0
310	20250512	134500	95806650	4045	4045	4045	4045	28
311	20250512	134400	95693390	4065	4065	4065	4065	0
312	20250512	134300	95693390	4065	4065	4065	4065	1
313	20250512	134200	95689325	4050	4050	4050	4050	9
314	20250512	134100	95652875	4070	4070	4070	4070	0
315	20250512	134000	95652875	4070	4070	4070	4070	0
316	20250512	133900	95652875	4070	4070	4070	4070	0
317	20250512	133800	95652875	4070	4070	4070	4070	0
318	20250512	133700	95652875	4070	4070	4070	4070	0
319	20250512	133600	95652875	4070	4070	4070	4070	0
320	20250512	133500	95652875	4070	4070	4070	4070	0
321	20250512	133400	95652875	4070	4070	4070	4070	0
322	20250512	133300	95652875	4070	4070	4070	4070	0
323	20250512	133200	95652875	4070	4070	4070	4070	0
324	20250512	133100	95652875	4070	4070	4070	4070	0
325	20250512	133000	95652875	4070	4070	4070	4070	0
326	20250512	132900	95652875	4070	4070	4070	4070	0
327	20250512	132800	95652875	4070	4070	4070	4070	0
328	20250512	132700	95652875	4070	4070	4070	4070	0
329	20250512	132600	95652875	4070	4070	4070	4070	0
330	20250512	132500	95652875	4070	4070	4070	4070	0
331	20250512	132400	95652875	4070	4070	4070	4070	0
332	20250512	132300	95652875	4070	4070	4070	4070	0
333	20250512	132200	95652875	4070	4070	4070	4070	0
334	20250512	132100	95652875	4070	4070	4070	4070	50
335	20250512	132000	95449375	4070	4070	4070	4070	0
336	20250512	131900	95449375	4070	4070	4070	4070	0
337	20250512	131800	95449375	4070	4070	4070	4070	0
338	20250512	131700	95449375	4070	4070	4070	4070	0
339	20250512	131600	95449375	4070	4070	4070	4070	0
340	20250512	131500	95449375	4070	4070	4070	4070	0
341	20250512	131400	95449375	4070	4070	4070	4070	0
342	20250512	131300	95449375	4070	4070	4070	4070	0
343	20250512	131200	95449375	4070	4070	4070	4070	0
344	20250512	131100	95449375	4070	4070	4070	4070	0
345	20250512	131000	95449375	4070	4070	4070	4070	10
346	20250512	130900	95408675	4070	4070	4070	4070	6
347	20250512	130800	95384255	4070	4070	4070	4070	300
348	20250512	130700	94163255	4070	4070	4070	4070	50
349	20250512	130600	93959755	4070	4070	4070	4070	0
350	20250512	130500	93959755	4070	4070	4070	4070	0
351	20250512	130400	93959755	4070	4070	4070	4070	50
352	20250512	130300	93756255	4070	4070	4070	4070	0
353	20250512	130200	93756255	4070	4070	4070	4070	0
354	20250512	130100	93756255	4070	4040	4070	4040	15
355	20250512	130000	93695625	4070	4040	4070	4040	104
356	20250512	125900	93275435	4045	4045	4045	4045	852
357	20250512	125800	89829095	4045	4045	4045	4045	0
358	20250512	125700	89829095	4045	4045	4045	4045	0
359	20250512	125600	89829095	4045	4045	4045	4045	50
360	20250512	125500	89626845	4045	4050	4050	4045	940
361	20250512	125400	85822810	4050	4050	4050	4050	0
362	20250512	125300	85822810	4050	4050	4050	4050	0
363	20250512	125200	85822810	4050	4050	4050	4050	0
364	20250512	125100	85822810	4050	4050	4050	4050	0
365	20250512	125000	85822810	4050	4050	4050	4050	0
366	20250512	124900	85822810	4050	4050	4050	4050	0
367	20250512	124800	85822810	4050	4050	4050	4050	0
368	20250512	124700	85822810	4050	4050	4050	4050	0
369	20250512	124600	85822810	4050	4050	4050	4050	0
370	20250512	124500	85822810	4050	4050	4050	4050	0
371	20250512	124400	85822810	4050	4050	4050	4050	0
372	20250512	124300	85822810	4050	4050	4050	4050	0
373	20250512	124200	85822810	4050	4050	4050	4050	0
374	20250512	124100	85822810	4050	4050	4050	4050	1002
375	20250512	124000	81764710	4050	4050	4050	4050	1000
376	20250512	123900	77714710	4070	4070	4070	4070	0
377	20250512	123800	77714710	4070	4070	4070	4070	0
378	20250512	123700	77714710	4070	4070	4070	4070	0
379	20250512	123600	77714710	4070	4070	4070	4070	0
380	20250512	123500	77714710	4070	4070	4070	4070	0
381	20250512	123400	77714710	4070	4070	4070	4070	0
382	20250512	123300	77714710	4070	4070	4070	4070	0
383	20250512	123200	77714710	4070	4070	4070	4070	0
384	20250512	123100	77714710	4070	4070	4070	4070	0
385	20250512	123000	77714710	4070	4070	4070	4070	0
386	20250512	122900	77714710	4070	4070	4070	4070	1
387	20250512	122800	77710640	4050	4050	4050	4050	0
388	20250512	122700	77710640	4050	4050	4050	4050	0
389	20250512	122600	77710640	4050	4050	4050	4050	0
390	20250512	122500	77710640	4050	4050	4050	4050	0
391	20250512	122400	77710640	4050	4050	4050	4050	0
392	20250512	122300	77710640	4050	4050	4050	4050	0
393	20250512	122200	77710640	4050	4050	4050	4050	0
394	20250512	122100	77710640	4050	4050	4050	4050	0
395	20250512	122000	77710640	4050	4050	4050	4050	0
396	20250512	121900	77710640	4050	4050	4050	4050	0
397	20250512	121800	77710640	4050	4050	4050	4050	50
398	20250512	121700	77508140	4050	4060	4060	4050	1500
399	20250512	121600	71430290	4060	4060	4060	4060	0
400	20250512	121500	71430290	4060	4060	4060	4060	251
401	20250512	121400	70411230	4060	4060	4060	4060	0
402	20250512	121300	70411230	4060	4060	4060	4060	0
403	20250512	121200	70411230	4060	4060	4060	4060	0
404	20250512	121100	70411230	4060	4060	4060	4060	0
405	20250512	121000	70411230	4060	4060	4060	4060	0
406	20250512	120900	70411230	4060	4060	4060	4060	0
407	20250512	120800	70411230	4060	4060	4060	4060	7
408	20250512	120700	70382810	4060	4065	4065	4060	1742
409	20250512	120600	63307025	4065	4065	4065	4065	0
410	20250512	120500	63307025	4065	4070	4070	4065	8
411	20250512	120400	63274490	4070	4070	4070	4070	0
412	20250512	120300	63274490	4070	4070	4070	4070	0
413	20250512	120200	63274490	4070	4070	4070	4070	0
414	20250512	120100	63274490	4070	4070	4070	4070	0
415	20250512	120000	63274490	4070	4070	4070	4070	0
416	20250512	115900	63274490	4070	4070	4070	4070	0
417	20250512	115800	63274490	4070	4070	4070	4070	0
418	20250512	115700	63274490	4070	4070	4070	4070	5
419	20250512	115600	63254140	4070	4070	4070	4070	0
420	20250512	115500	63254140	4070	4070	4070	4070	1
421	20250512	115400	63250070	4065	4065	4065	4065	0
422	20250512	115300	63250070	4065	4065	4065	4065	0
423	20250512	115200	63250070	4065	4065	4065	4065	0
424	20250512	115100	63250070	4065	4065	4065	4065	0
425	20250512	115000	63250070	4065	4065	4065	4065	0
426	20250512	114900	63250070	4065	4065	4065	4065	0
427	20250512	114800	63250070	4065	4065	4065	4065	0
428	20250512	114700	63250070	4065	4065	4065	4065	0
429	20250512	114600	63250070	4065	4065	4065	4065	0
430	20250512	114500	63250070	4065	4065	4065	4065	0
431	20250512	114400	63250070	4065	4065	4065	4065	0
432	20250512	114300	63250070	4065	4065	4065	4065	0
433	20250512	114200	63250070	4065	4065	4065	4065	492
434	20250512	114100	61250090	4065	4070	4070	4065	1757
435	20250512	114000	54101085	4070	4070	4070	4070	0
436	20250512	113900	54101085	4070	4070	4070	4070	0
437	20250512	113800	54101085	4070	4070	4070	4070	200
438	20250512	113700	53287085	4080	4080	4080	4080	0
439	20250512	113600	53287085	4080	4080	4080	4080	0
440	20250512	113500	53287085	4080	4085	4085	4080	12
441	20250512	113400	53238075	4085	4085	4085	4085	2
442	20250512	113300	53229905	4085	4085	4085	4085	0
443	20250512	113200	53229905	4085	4085	4085	4085	0
444	20250512	113100	53229905	4085	4085	4085	4085	0
445	20250512	113000	53229905	4085	4085	4085	4085	0
446	20250512	112900	53229905	4085	4085	4085	4085	0
447	20250512	112800	53229905	4085	4085	4085	4085	0
448	20250512	112700	53229905	4085	4085	4085	4085	0
449	20250512	112600	53229905	4085	4085	4085	4085	0
450	20250512	112500	53229905	4085	4085	4085	4085	0
451	20250512	112400	53229905	4085	4085	4085	4085	0
452	20250512	112300	53229905	4085	4085	4085	4085	0
453	20250512	112200	53229905	4085	4085	4085	4085	0
454	20250512	112100	53229905	4085	4085	4085	4085	0
455	20250512	112000	53229905	4085	4085	4085	4085	69
456	20250512	111900	52948040	4085	4085	4085	4085	0
457	20250512	111800	52948040	4085	4085	4085	4085	0
458	20250512	111700	52948040	4085	4085	4085	4085	0
459	20250512	111600	52948040	4085	4085	4085	4085	28
460	20250512	111500	52833660	4090	4090	4090	4090	0
461	20250512	111400	52833660	4090	4090	4090	4090	0
462	20250512	111300	52833660	4090	4090	4090	4090	0
463	20250512	111200	52833660	4090	4090	4090	4090	0
464	20250512	111100	52833660	4090	4090	4090	4090	0
465	20250512	111000	52833660	4090	4090	4090	4090	0
466	20250512	110900	52833660	4090	4090	4090	4090	0
467	20250512	110800	52833660	4090	4090	4090	4090	0
468	20250512	110700	52833660	4090	4090	4090	4090	0
469	20250512	110600	52833660	4090	4090	4090	4090	0
470	20250512	110500	52833660	4090	4090	4090	4090	0
471	20250512	110400	52833660	4090	4090	4090	4090	0
472	20250512	110300	52833660	4090	4090	4090	4090	62
473	20250512	110200	52580080	4070	4075	4075	4070	7000
474	20250512	110100	24087140	4080	4080	4080	4080	0
475	20250512	110000	24087140	4080	4080	4080	4080	0
476	20250512	105900	24087140	4080	4080	4080	4080	0
477	20250512	105800	24087140	4080	4080	4080	4080	13
478	20250512	105700	24034100	4080	4080	4080	4080	0
479	20250512	105600	24034100	4080	4080	4080	4080	0
480	20250512	105500	24034100	4080	4080	4080	4080	0
481	20250512	105400	24034100	4080	4080	4080	4080	2
482	20250512	105300	24025940	4080	4080	4080	4080	240
483	20250512	105200	23046740	4080	4080	4080	4080	500
484	20250512	105100	21006740	4090	4090	4090	4090	0
485	20250512	105000	21006740	4090	4090	4090	4090	0
486	20250512	104900	21006740	4090	4090	4090	4090	0
487	20250512	104800	21006740	4090	4090	4090	4090	0
488	20250512	104700	21006740	4090	4090	4090	4090	0
489	20250512	104600	21006740	4090	4090	4090	4090	0
490	20250512	104500	21006740	4090	4090	4090	4090	0
491	20250512	104400	21006740	4090	4090	4090	4090	0
492	20250512	104300	21006740	4090	4090	4090	4090	1
493	20250512	104200	21002650	4070	4070	4070	4070	1000
494	20250512	104100	16932650	4090	4090	4090	4090	0
495	20250512	104000	16932650	4090	4090	4090	4090	0
496	20250512	103900	16932650	4090	4090	4090	4090	0
497	20250512	103800	16932650	4090	4090	4090	4090	0
498	20250512	103700	16932650	4090	4090	4090	4090	0
499	20250512	103600	16932650	4090	4090	4090	4090	0
500	20250512	103500	16932650	4090	4090	4090	4090	0
501	20250512	103400	16932650	4090	4090	4090	4090	46
502	20250512	103300	16744510	4090	4090	4090	4090	0
503	20250512	103200	16744510	4090	4090	4090	4090	0
504	20250512	103100	16744510	4090	4090	4090	4090	6
505	20250512	103000	16719970	4090	4090	4090	4090	20
506	20250512	102900	16638170	4090	4090	4090	4090	0
507	20250512	102800	16638170	4090	4090	4090	4090	0
508	20250512	102700	16638170	4090	4070	4090	4070	1538
509	20250512	102600	10370390	4070	4070	4070	4070	5
510	20250512	102500	10350040	4070	4070	4070	4070	0
511	20250512	102400	10350040	4070	4070	4070	4070	1
512	20250512	102300	10345970	4070	4070	4070	4070	0
513	20250512	102200	10345970	4070	4070	4070	4070	500
514	20250512	102100	8310970	4070	4070	4070	4070	0
515	20250512	102000	8310970	4070	4070	4070	4070	2
516	20250512	101900	8302830	4070	4070	4070	4070	0
517	20250512	101800	8302830	4070	4070	4070	4070	0
518	20250512	101700	8302830	4070	4070	4070	4070	1
519	20250512	101600	8298760	4065	4065	4065	4065	28
520	20250512	101500	8184940	4070	4070	4070	4070	0
521	20250512	101400	8184940	4070	4070	4070	4070	0
522	20250512	101300	8184940	4070	4070	4070	4070	2
523	20250512	101200	8176800	4070	4070	4070	4070	0
524	20250512	101100	8176800	4070	4070	4070	4070	0
525	20250512	101000	8176800	4070	4070	4070	4070	0
526	20250512	100900	8176800	4070	4070	4070	4070	0
527	20250512	100800	8176800	4070	4070	4070	4070	0
528	20250512	100700	8176800	4070	4070	4070	4070	0
529	20250512	100600	8176800	4070	4070	4070	4070	0
530	20250512	100500	8176800	4070	4070	4070	4070	1
531	20250512	100400	8172730	4070	4070	4070	4070	0
532	20250512	100300	8172730	4070	4070	4070	4070	50
533	20250512	100200	7969230	4070	4070	4070	4070	0
534	20250512	100100	7969230	4070	4070	4070	4070	0
535	20250512	100000	7969230	4070	4070	4070	4070	0
536	20250512	095900	7969230	4070	4070	4070	4070	0
537	20250512	095800	7969230	4070	4070	4070	4070	0
538	20250512	095700	7969230	4070	4070	4070	4070	0
539	20250512	095600	7969230	4070	4070	4070	4070	0
540	20250512	095500	7969230	4070	4070	4070	4070	0
541	20250512	095400	7969230	4070	4070	4070	4070	0
542	20250512	095300	7969230	4070	4070	4070	4070	0
543	20250512	095200	7969230	4070	4070	4070	4070	0
544	20250512	095100	7969230	4070	4070	4070	4070	1
545	20250512	095000	7965160	4070	4070	4070	4070	0
546	20250512	094900	7965160	4070	4070	4070	4070	0
547	20250512	094800	7965160	4070	4070	4070	4070	0
548	20250512	094700	7965160	4070	4070	4070	4070	0
549	20250512	094600	7965160	4070	4070	4070	4070	0
550	20250512	094500	7965160	4070	4070	4070	4070	0
551	20250512	094400	7965160	4070	4070	4070	4070	0
552	20250512	094300	7965160	4070	4070	4070	4070	0
553	20250512	094200	7965160	4070	4070	4070	4070	0
554	20250512	094100	7965160	4070	4070	4070	4070	0
555	20250512	094000	7965160	4070	4070	4070	4070	25
556	20250512	093900	7863410	4070	4085	4085	4070	35
557	20250512	093800	7720825	4085	4085	4085	4085	0
558	20250512	093700	7720825	4085	4085	4085	4085	0
559	20250512	093600	7720825	4085	4085	4085	4085	0
560	20250512	093500	7720825	4085	4085	4085	4085	0
561	20250512	093400	7720825	4085	4085	4085	4085	0
562	20250512	093300	7720825	4085	4085	4085	4085	0
563	20250512	093200	7720825	4085	4085	4085	4085	0
564	20250512	093100	7720825	4085	4085	4085	4085	50
565	20250512	093000	7516575	4085	4065	4085	4065	6
566	20250512	092900	7492125	4065	4065	4065	4065	0
567	20250512	092800	7492125	4065	4065	4065	4065	0
568	20250512	092700	7492125	4065	4065	4065	4065	0
569	20250512	092600	7492125	4065	4070	4070	4065	120
570	20250512	092500	7004200	4090	4090	4090	4090	0
571	20250512	092400	7004200	4090	4090	4090	4090	0
572	20250512	092300	7004200	4090	4090	4090	4090	0
573	20250512	092200	7004200	4090	4090	4090	4090	100
574	20250512	092100	6595200	4090	4090	4090	4090	0
575	20250512	092000	6595200	4090	4090	4090	4090	0
576	20250512	091900	6595200	4090	4090	4090	4090	0
577	20250512	091800	6595200	4090	4090	4090	4090	6
578	20250512	091700	6570660	4090	4090	4090	4090	0
579	20250512	091600	6570660	4090	4090	4090	4090	0
580	20250512	091500	6570660	4090	4090	4090	4090	0
581	20250512	091400	6570660	4090	4090	4090	4090	0
582	20250512	091300	6570660	4090	4090	4090	4090	0
583	20250512	091200	6570660	4090	4090	4090	4090	0
584	20250512	091100	6570660	4090	4090	4090	4090	5
585	20250512	091000	6550210	4095	4095	4095	4095	11
586	20250512	090900	6505165	4065	4065	4065	4065	0
587	20250512	090800	6505165	4065	4095	4095	4065	141
588	20250512	090700	5931970	4060	4060	4060	4060	0
589	20250512	090600	5931970	4060	4065	4065	4060	100
590	20250512	090500	5525685	4100	4100	4100	4100	0
591	20250512	090400	5525685	4100	4095	4100	4095	600
592	20250512	090300	3067725	4090	4090	4090	4090	700
593	20250512	090200	204725	4095	4095	4095	4095	0
594	20250512	090100	204725	4095	4095	4095	4095	1
595	20250512	090000	200630	4095	4095	4095	4095	48