KissMeData/072020/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	193100	75928800	9850	9850	9850	9850	69
3	20250515	193000	75928800	9850	9850	9850	9850	0
4	20250515	192900	75928800	9850	9850	9850	9850	0
5	20250515	192800	75928800	9850	9850	9850	9850	0
6	20250515	192700	75928800	9850	9850	9850	9850	0
7	20250515	192600	75928800	9850	9850	9850	9850	0
8	20250515	192500	75928800	9850	9850	9850	9850	0
9	20250515	192400	75928800	9850	9850	9850	9850	0
10	20250515	192300	75928800	9850	9850	9850	9850	0
11	20250515	192200	75928800	9850	9850	9850	9850	0
12	20250515	192100	75928800	9850	9850	9850	9850	0
13	20250515	192000	75928800	9850	9850	9850	9850	0
14	20250515	191900	75928800	9850	9850	9850	9850	0
15	20250515	191800	75928800	9850	9850	9850	9850	0
16	20250515	191700	75928800	9850	9850	9850	9850	0
17	20250515	191600	75928800	9850	9850	9850	9850	0
18	20250515	191500	75928800	9850	9850	9850	9850	0
19	20250515	191400	75928800	9850	9850	9850	9850	0
20	20250515	191300	75928800	9850	9850	9850	9850	0
21	20250515	191200	75928800	9850	9850	9850	9850	0
22	20250515	191100	75928800	9850	9850	9850	9850	0
23	20250515	191000	75928800	9850	9850	9850	9850	0
24	20250515	190900	75928800	9850	9850	9850	9850	0
25	20250515	190800	75928800	9850	9850	9850	9850	0
26	20250515	190700	75928800	9850	9850	9850	9850	0
27	20250515	190600	75928800	9850	9850	9850	9850	0
28	20250515	190500	75928800	9850	9850	9850	9850	0
29	20250515	190400	75928800	9850	9850	9850	9850	0
30	20250515	190300	75928800	9850	9850	9850	9850	0
31	20250515	190200	75928800	9850	9850	9850	9850	0
32	20250515	190100	75928800	9850	9850	9850	9850	69
33	20250515	190000	75928800	9850	9850	9850	9850	0
34	20250515	185900	75928800	9850	9850	9850	9850	0
35	20250515	185800	75928800	9850	9850	9850	9850	0
36	20250515	185700	75928800	9850	9850	9850	9850	0
37	20250515	185600	75928800	9850	9850	9850	9850	0
38	20250515	185500	75928800	9850	9850	9850	9850	0
39	20250515	185400	75928800	9850	9850	9850	9850	0
40	20250515	185300	75928800	9850	9850	9850	9850	0
41	20250515	185200	75928800	9850	9850	9850	9850	0
42	20250515	185100	75928800	9850	9850	9850	9850	0
43	20250515	185000	75928800	9850	9850	9850	9850	0
44	20250515	184900	75928800	9850	9850	9850	9850	0
45	20250515	184800	75928800	9850	9850	9850	9850	0
46	20250515	184700	75928800	9850	9850	9850	9850	0
47	20250515	184600	75928800	9850	9850	9850	9850	0
48	20250515	184500	75928800	9850	9850	9850	9850	0
49	20250515	184400	75928800	9850	9850	9850	9850	0
50	20250515	184300	75928800	9850	9850	9850	9850	0
51	20250515	184200	75928800	9850	9850	9850	9850	0
52	20250515	184100	75928800	9850	9850	9850	9850	0
53	20250515	184000	75928800	9850	9850	9850	9850	0
54	20250515	183900	75928800	9850	9850	9850	9850	0
55	20250515	183800	75928800	9850	9850	9850	9850	0
56	20250515	183700	75928800	9850	9850	9850	9850	0
57	20250515	183600	75928800	9850	9850	9850	9850	0
58	20250515	183500	75928800	9850	9850	9850	9850	0
59	20250515	183400	75928800	9850	9850	9850	9850	0
60	20250515	183300	75928800	9850	9850	9850	9850	0
61	20250515	183200	75928800	9850	9850	9850	9850	0
62	20250515	183100	75928800	9850	9850	9850	9850	69
63	20250515	183000	75928800	9850	9850	9850	9850	0
64	20250515	182900	75928800	9850	9850	9850	9850	0
65	20250515	182800	75928800	9850	9850	9850	9850	0
66	20250515	182700	75928800	9850	9850	9850	9850	0
67	20250515	182600	75928800	9850	9850	9850	9850	0
68	20250515	182500	75928800	9850	9850	9850	9850	0
69	20250515	182400	75928800	9850	9850	9850	9850	0
70	20250515	182300	75928800	9850	9850	9850	9850	0
71	20250515	182200	75928800	9850	9850	9850	9850	0
72	20250515	182100	75928800	9850	9850	9850	9850	0
73	20250515	182000	75928800	9850	9850	9850	9850	0
74	20250515	181900	75928800	9850	9850	9850	9850	0
75	20250515	181800	75928800	9850	9850	9850	9850	0
76	20250515	181700	75928800	9850	9850	9850	9850	0
77	20250515	181600	75928800	9850	9850	9850	9850	0
78	20250515	181500	75928800	9850	9850	9850	9850	0
79	20250515	181400	75928800	9850	9850	9850	9850	0
80	20250515	181300	75928800	9850	9850	9850	9850	0
81	20250515	181200	75928800	9850	9850	9850	9850	0
82	20250515	181100	75928800	9850	9850	9850	9850	0
83	20250515	181000	75928800	9850	9850	9850	9850	0
84	20250515	180900	75928800	9850	9850	9850	9850	0
85	20250515	180800	75928800	9850	9850	9850	9850	0
86	20250515	180700	75928800	9850	9850	9850	9850	0
87	20250515	180600	75928800	9850	9850	9850	9850	0
88	20250515	180500	75928800	9850	9850	9850	9850	0
89	20250515	180400	75928800	9850	9850	9850	9850	0
90	20250515	180300	75928800	9850	9850	9850	9850	0
91	20250515	180200	75928800	9850	9850	9850	9850	0
92	20250515	180100	75928800	9850	9850	9850	9850	69
93	20250515	180000	75928800	9850	9850	9850	9850	0
94	20250515	175900	75928800	9850	9850	9850	9850	0
95	20250515	175800	75928800	9850	9850	9850	9850	0
96	20250515	175700	75928800	9850	9850	9850	9850	0
97	20250515	175600	75928800	9850	9850	9850	9850	0
98	20250515	175500	75928800	9850	9850	9850	9850	0
99	20250515	175400	75928800	9850	9850	9850	9850	0
100	20250515	175300	75928800	9850	9850	9850	9850	0
101	20250515	175200	75928800	9850	9850	9850	9850	0
102	20250515	175100	75928800	9850	9850	9850	9850	0
103	20250515	175000	75928800	9850	9850	9850	9850	0
104	20250515	174900	75928800	9850	9850	9850	9850	0
105	20250515	174800	75928800	9850	9850	9850	9850	0
106	20250515	174700	75928800	9850	9850	9850	9850	0
107	20250515	174600	75928800	9850	9850	9850	9850	0
108	20250515	174500	75928800	9850	9850	9850	9850	0
109	20250515	174400	75928800	9850	9850	9850	9850	0
110	20250515	174300	75928800	9850	9850	9850	9850	0
111	20250515	174200	75928800	9850	9850	9850	9850	0
112	20250515	174100	75928800	9850	9850	9850	9850	0
113	20250515	174000	75928800	9850	9850	9850	9850	0
114	20250515	173900	75928800	9850	9850	9850	9850	0
115	20250515	173800	75928800	9850	9850	9850	9850	0
116	20250515	173700	75928800	9850	9850	9850	9850	0
117	20250515	173600	75928800	9850	9850	9850	9850	0
118	20250515	173500	75928800	9850	9850	9850	9850	0
119	20250515	173400	75928800	9850	9850	9850	9850	0
120	20250515	173300	75928800	9850	9850	9850	9850	0
121	20250515	173200	75928800	9850	9850	9850	9850	0
122	20250515	173100	75928800	9850	9850	9850	9850	69
123	20250515	173000	75928800	9850	9850	9850	9850	0
124	20250515	172900	75928800	9850	9850	9850	9850	0
125	20250515	172800	75928800	9850	9850	9850	9850	0
126	20250515	172700	75928800	9850	9850	9850	9850	0
127	20250515	172600	75928800	9850	9850	9850	9850	0
128	20250515	172500	75928800	9850	9850	9850	9850	0
129	20250515	172400	75928800	9850	9850	9850	9850	0
130	20250515	172300	75928800	9850	9850	9850	9850	0
131	20250515	172200	75928800	9850	9850	9850	9850	0
132	20250515	172100	75928800	9850	9850	9850	9850	0
133	20250515	172000	75928800	9850	9850	9850	9850	0
134	20250515	171900	75928800	9850	9850	9850	9850	0
135	20250515	171800	75928800	9850	9850	9850	9850	0
136	20250515	171700	75928800	9850	9850	9850	9850	0
137	20250515	171600	75928800	9850	9850	9850	9850	0
138	20250515	171500	75928800	9850	9850	9850	9850	0
139	20250515	171400	75928800	9850	9850	9850	9850	0
140	20250515	171300	75928800	9850	9850	9850	9850	0
141	20250515	171200	75928800	9850	9850	9850	9850	0
142	20250515	171100	75928800	9850	9850	9850	9850	0
143	20250515	171000	75928800	9850	9850	9850	9850	0
144	20250515	170900	75928800	9850	9850	9850	9850	0
145	20250515	170800	75928800	9850	9850	9850	9850	0
146	20250515	170700	75928800	9850	9850	9850	9850	0
147	20250515	170600	75928800	9850	9850	9850	9850	0
148	20250515	170500	75928800	9850	9850	9850	9850	0
149	20250515	170400	75928800	9850	9850	9850	9850	0
150	20250515	170300	75928800	9850	9850	9850	9850	0
151	20250515	170200	75928800	9850	9850	9850	9850	0
152	20250515	170100	75928800	9850	9850	9850	9850	69
153	20250515	170000	75928800	9850	9850	9850	9850	0
154	20250515	165900	75928800	9850	9850	9850	9850	0
155	20250515	165800	75928800	9850	9850	9850	9850	0
156	20250515	165700	75928800	9850	9850	9850	9850	0
157	20250515	165600	75928800	9850	9850	9850	9850	0
158	20250515	165500	75928800	9850	9850	9850	9850	0
159	20250515	165400	75928800	9850	9850	9850	9850	0
160	20250515	165300	75928800	9850	9850	9850	9850	0
161	20250515	165200	75928800	9850	9850	9850	9850	0
162	20250515	165100	75928800	9850	9850	9850	9850	0
163	20250515	165000	75928800	9850	9850	9850	9850	0
164	20250515	164900	75928800	9850	9850	9850	9850	0
165	20250515	164800	75928800	9850	9850	9850	9850	0
166	20250515	164700	75928800	9850	9850	9850	9850	0
167	20250515	164600	75928800	9850	9850	9850	9850	0
168	20250515	164500	75928800	9850	9850	9850	9850	0
169	20250515	164400	75928800	9850	9850	9850	9850	0
170	20250515	164300	75928800	9850	9850	9850	9850	0
171	20250515	164200	75928800	9850	9850	9850	9850	0
172	20250515	164100	75928800	9850	9850	9850	9850	0
173	20250515	164000	75928800	9850	9850	9850	9850	0
174	20250515	163900	75928800	9850	9850	9850	9850	0
175	20250515	163800	75928800	9850	9850	9850	9850	0
176	20250515	163700	75928800	9850	9850	9850	9850	0
177	20250515	163600	75928800	9850	9850	9850	9850	0
178	20250515	163500	75928800	9850	9850	9850	9850	0
179	20250515	163400	75928800	9850	9850	9850	9850	0
180	20250515	163300	75928800	9850	9850	9850	9850	0
181	20250515	163200	75928800	9850	9850	9850	9850	0
182	20250515	163100	75928800	9850	9850	9850	9850	69
183	20250515	163000	75928800	9850	9850	9850	9850	0
184	20250515	162900	75928800	9850	9850	9850	9850	0
185	20250515	162800	75928800	9850	9850	9850	9850	0
186	20250515	162700	75928800	9850	9850	9850	9850	0
187	20250515	162600	75928800	9850	9850	9850	9850	0
188	20250515	162500	75928800	9850	9850	9850	9850	0
189	20250515	162400	75928800	9850	9850	9850	9850	0
190	20250515	162300	75928800	9850	9850	9850	9850	0
191	20250515	162200	75928800	9850	9850	9850	9850	0
192	20250515	162100	75928800	9850	9850	9850	9850	0
193	20250515	162000	75928800	9850	9850	9850	9850	0
194	20250515	161900	75928800	9850	9850	9850	9850	0
195	20250515	161800	75928800	9850	9850	9850	9850	0
196	20250515	161700	75928800	9850	9850	9850	9850	0
197	20250515	161600	75928800	9850	9850	9850	9850	0
198	20250515	161500	75928800	9850	9850	9850	9850	0
199	20250515	161400	75928800	9850	9850	9850	9850	0
200	20250515	161300	75928800	9850	9850	9850	9850	0
201	20250515	161200	75928800	9850	9850	9850	9850	0
202	20250515	161100	75928800	9850	9850	9850	9850	0
203	20250515	161000	75928800	9850	9850	9850	9850	0
204	20250515	160900	75928800	9850	9850	9850	9850	0
205	20250515	160800	75928800	9850	9850	9850	9850	0
206	20250515	160700	75928800	9850	9850	9850	9850	0
207	20250515	160600	75928800	9850	9850	9850	9850	0
208	20250515	160500	75928800	9850	9850	9850	9850	0
209	20250515	160400	75928800	9850	9850	9850	9850	0
210	20250515	160300	75928800	9850	9850	9850	9850	0
211	20250515	160200	75928800	9850	9850	9850	9850	0
212	20250515	160100	75928800	9850	9850	9850	9850	69
213	20250515	160000	75928800	9850	9850	9850	9850	0
214	20250515	155900	75928800	9850	9850	9850	9850	0
215	20250515	155800	75928800	9850	9850	9850	9850	0
216	20250515	155700	75928800	9850	9850	9850	9850	0
217	20250515	155600	75928800	9850	9850	9850	9850	0
218	20250515	155500	75928800	9850	9850	9850	9850	0
219	20250515	155400	75928800	9850	9850	9850	9850	0
220	20250515	155300	75928800	9850	9850	9850	9850	0
221	20250515	155200	75928800	9850	9850	9850	9850	0
222	20250515	155100	75928800	9850	9850	9850	9850	0
223	20250515	155000	75928800	9850	9850	9850	9850	0
224	20250515	154900	75928800	9850	9850	9850	9850	0
225	20250515	154800	75928800	9850	9850	9850	9850	0
226	20250515	154700	75928800	9850	9850	9850	9850	0
227	20250515	154600	75928800	9850	9850	9850	9850	0
228	20250515	154500	75928800	9850	9850	9850	9850	0
229	20250515	154400	75928800	9850	9850	9850	9850	0
230	20250515	154300	75928800	9850	9850	9850	9850	0
231	20250515	154200	75928800	9850	9850	9850	9850	0
232	20250515	154100	75928800	9850	9850	9850	9850	0
233	20250515	154000	75928800	9850	9850	9850	9850	0
234	20250515	153900	75928800	9850	9850	9850	9850	0
235	20250515	153800	75928800	9850	9850	9850	9850	0
236	20250515	153700	75928800	9850	9850	9850	9850	0
237	20250515	153600	75928800	9850	9850	9850	9850	0
238	20250515	153500	75928800	9850	9850	9850	9850	0
239	20250515	153400	75928800	9850	9850	9850	9850	0
240	20250515	153300	75928800	9850	9850	9850	9850	0
241	20250515	153200	75928800	9850	9850	9850	9850	0
242	20250515	153100	75928800	9850	9850	9850	9850	69
243	20250515	153000	75928800	9850	9850	9850	9850	69
244	20250515	152900	75249150	9840	9840	9840	9840	0
245	20250515	152800	75249150	9840	9840	9840	9840	0
246	20250515	152700	75249150	9840	9840	9840	9840	0
247	20250515	152600	75249150	9840	9840	9840	9840	0
248	20250515	152500	75249150	9840	9840	9840	9840	0
249	20250515	152400	75249150	9840	9840	9840	9840	0
250	20250515	152300	75249150	9840	9840	9840	9840	0
251	20250515	152200	75249150	9840	9840	9840	9840	0
252	20250515	152100	75249150	9840	9840	9840	9840	0
253	20250515	152000	75249150	9840	9840	9840	9840	0
254	20250515	151900	75249150	9840	9840	9840	9840	3
255	20250515	151800	75219630	9840	9840	9840	9840	2
256	20250515	151700	75199950	9840	9840	9840	9840	1
257	20250515	151600	75190110	9850	9850	9850	9850	0
258	20250515	151500	75190110	9850	9850	9850	9850	0
259	20250515	151400	75190110	9850	9850	9850	9850	0
260	20250515	151300	75190110	9850	9850	9850	9850	0
261	20250515	151200	75190110	9850	9850	9850	9850	1
262	20250515	151100	75180260	9820	9820	9820	9820	0
263	20250515	151000	75180260	9820	9820	9820	9820	0
264	20250515	150900	75180260	9820	9820	9820	9820	0
265	20250515	150800	75180260	9820	9850	9850	9820	104
266	20250515	150700	74155890	9850	9850	9850	9850	0
267	20250515	150600	74155890	9850	9830	9850	9830	512
268	20250515	150500	69113030	9830	9830	9830	9830	254
269	20250515	150400	66616210	9820	9820	9820	9820	0
270	20250515	150300	66616210	9820	9820	9820	9820	0
271	20250515	150200	66616210	9820	9820	9820	9820	34
272	20250515	150100	66282330	9820	9820	9820	9820	0
273	20250515	150000	66282330	9820	9820	9820	9820	0
274	20250515	145900	66282330	9820	9820	9820	9820	34
275	20250515	145800	65948450	9820	9820	9820	9820	0
276	20250515	145700	65948450	9820	9820	9820	9820	0
277	20250515	145600	65948450	9820	9820	9820	9820	34
278	20250515	145500	65614570	9820	9820	9820	9820	0
279	20250515	145400	65614570	9820	9820	9820	9820	0
280	20250515	145300	65614570	9820	9820	9820	9820	0
281	20250515	145200	65614570	9820	9820	9820	9820	0
282	20250515	145100	65614570	9820	9820	9820	9820	4
283	20250515	145000	65575290	9820	9820	9820	9820	2
284	20250515	144900	65555650	9820	9820	9820	9820	0
285	20250515	144800	65555650	9820	9820	9820	9820	0
286	20250515	144700	65555650	9820	9820	9820	9820	0
287	20250515	144600	65555650	9820	9830	9830	9820	3
288	20250515	144500	65526180	9810	9810	9810	9810	0
289	20250515	144400	65526180	9810	9810	9810	9810	0
290	20250515	144300	65526180	9810	9810	9810	9810	0
291	20250515	144200	65526180	9810	9810	9810	9810	14
292	20250515	144100	65388840	9810	9810	9810	9810	0
293	20250515	144000	65388840	9810	9810	9810	9810	0
294	20250515	143900	65388840	9810	9810	9810	9810	0
295	20250515	143800	65388840	9810	9810	9810	9810	0
296	20250515	143700	65388840	9810	9810	9810	9810	0
297	20250515	143600	65388840	9810	9810	9810	9810	0
298	20250515	143500	65388840	9810	9810	9810	9810	0
299	20250515	143400	65388840	9810	9810	9810	9810	0
300	20250515	143300	65388840	9810	9810	9810	9810	0
301	20250515	143200	65388840	9810	9810	9810	9810	0
302	20250515	143100	65388840	9810	9810	9810	9810	0
303	20250515	143000	65388840	9810	9810	9810	9810	0
304	20250515	142900	65388840	9810	9810	9810	9810	0
305	20250515	142800	65388840	9810	9810	9810	9810	0
306	20250515	142700	65388840	9810	9810	9810	9810	40
307	20250515	142600	64996440	9810	9810	9810	9810	0
308	20250515	142500	64996440	9810	9810	9810	9810	0
309	20250515	142400	64996440	9810	9810	9810	9810	0
310	20250515	142300	64996440	9810	9810	9810	9810	0
311	20250515	142200	64996440	9810	9810	9810	9810	7
312	20250515	142100	64927770	9810	9810	9810	9810	1
313	20250515	142000	64917960	9800	9800	9800	9800	50
314	20250515	141900	64427960	9810	9810	9810	9810	1
315	20250515	141800	64418150	9810	9810	9810	9810	7
316	20250515	141700	64349480	9810	9810	9810	9810	117
317	20250515	141600	63201710	9800	9800	9800	9800	0
318	20250515	141500	63201710	9800	9800	9800	9800	0
319	20250515	141400	63201710	9800	9800	9800	9800	0
320	20250515	141300	63201710	9800	9800	9800	9800	0
321	20250515	141200	63201710	9800	9800	9800	9800	20
322	20250515	141100	63005710	9800	9800	9800	9800	0
323	20250515	141000	63005710	9800	9800	9800	9800	0
324	20250515	140900	63005710	9800	9800	9800	9800	0
325	20250515	140800	63005710	9800	9800	9800	9800	50
326	20250515	140700	62515710	9800	9800	9800	9800	0
327	20250515	140600	62515710	9800	9800	9800	9800	0
328	20250515	140500	62515710	9800	9800	9800	9800	0
329	20250515	140400	62515710	9800	9800	9800	9800	142
330	20250515	140300	61124110	9800	9810	9810	9800	347
331	20250515	140200	57720180	9800	9800	9800	9800	0
332	20250515	140100	57720180	9800	9800	9800	9800	0
333	20250515	140000	57720180	9800	9800	9800	9800	0
334	20250515	135900	57720180	9800	9800	9800	9800	0
335	20250515	135800	57720180	9800	9800	9800	9800	4
336	20250515	135700	57680980	9800	9800	9800	9800	200
337	20250515	135600	55720980	9800	9800	9800	9800	0
338	20250515	135500	55720980	9800	9800	9800	9800	0
339	20250515	135400	55720980	9800	9800	9800	9800	0
340	20250515	135300	55720980	9800	9800	9800	9800	0
341	20250515	135200	55720980	9800	9800	9800	9800	0
342	20250515	135100	55720980	9800	9800	9800	9800	0
343	20250515	135000	55720980	9800	9800	9800	9800	0
344	20250515	134900	55720980	9800	9800	9800	9800	0
345	20250515	134800	55720980	9800	9800	9800	9800	0
346	20250515	134700	55720980	9800	9800	9800	9800	0
347	20250515	134600	55720980	9800	9800	9800	9800	0
348	20250515	134500	55720980	9800	9800	9800	9800	0
349	20250515	134400	55720980	9800	9800	9800	9800	0
350	20250515	134300	55720980	9800	9800	9800	9800	0
351	20250515	134200	55720980	9800	9800	9800	9800	0
352	20250515	134100	55720980	9800	9800	9800	9800	0
353	20250515	134000	55720980	9800	9800	9800	9800	0
354	20250515	133900	55720980	9800	9800	9800	9800	0
355	20250515	133800	55720980	9800	9800	9800	9800	0
356	20250515	133700	55720980	9800	9800	9800	9800	0
357	20250515	133600	55720980	9800	9800	9800	9800	0
358	20250515	133500	55720980	9800	9800	9800	9800	0
359	20250515	133400	55720980	9800	9800	9800	9800	52
360	20250515	133300	55211380	9800	9800	9800	9800	0
361	20250515	133200	55211380	9800	9800	9800	9800	0
362	20250515	133100	55211380	9800	9800	9800	9800	0
363	20250515	133000	55211380	9800	9800	9800	9800	0
364	20250515	132900	55211380	9800	9800	9800	9800	0
365	20250515	132800	55211380	9800	9800	9800	9800	0
366	20250515	132700	55211380	9800	9800	9800	9800	0
367	20250515	132600	55211380	9800	9800	9800	9800	0
368	20250515	132500	55211380	9800	9800	9800	9800	0
369	20250515	132400	55211380	9800	9800	9800	9800	0
370	20250515	132300	55211380	9800	9820	9820	9800	169
371	20250515	132200	53553920	9830	9830	9830	9830	0
372	20250515	132100	53553920	9830	9830	9830	9830	0
373	20250515	132000	53553920	9830	9830	9830	9830	1
374	20250515	131900	53544090	9830	9830	9830	9830	0
375	20250515	131800	53544090	9830	9830	9830	9830	0
376	20250515	131700	53544090	9830	9830	9830	9830	0
377	20250515	131600	53544090	9830	9830	9830	9830	0
378	20250515	131500	53544090	9830	9830	9830	9830	0
379	20250515	131400	53544090	9830	9830	9830	9830	0
380	20250515	131300	53544090	9830	9830	9830	9830	0
381	20250515	131200	53544090	9830	9830	9830	9830	0
382	20250515	131100	53544090	9830	9830	9830	9830	4
383	20250515	131000	53504770	9830	9830	9830	9830	0
384	20250515	130900	53504770	9830	9830	9830	9830	0
385	20250515	130800	53504770	9830	9830	9830	9830	0
386	20250515	130700	53504770	9830	9830	9830	9830	0
387	20250515	130600	53504770	9830	9830	9830	9830	0
388	20250515	130500	53504770	9830	9830	9830	9830	0
389	20250515	130400	53504770	9830	9830	9830	9830	0
390	20250515	130300	53504770	9830	9830	9830	9830	0
391	20250515	130200	53504770	9830	9830	9830	9830	0
392	20250515	130100	53504770	9830	9830	9830	9830	37
393	20250515	130000	53141060	9840	9840	9840	9840	0
394	20250515	125900	53141060	9840	9840	9840	9840	0
395	20250515	125800	53141060	9840	9840	9840	9840	0
396	20250515	125700	53141060	9840	9840	9840	9840	0
397	20250515	125600	53141060	9840	9840	9840	9840	0
398	20250515	125500	53141060	9840	9840	9840	9840	0
399	20250515	125400	53141060	9840	9840	9840	9840	0
400	20250515	125300	53141060	9840	9840	9840	9840	0
401	20250515	125200	53141060	9840	9840	9840	9840	0
402	20250515	125100	53141060	9840	9840	9840	9840	0
403	20250515	125000	53141060	9840	9840	9840	9840	1
404	20250515	124900	53131220	9840	9840	9840	9840	0
405	20250515	124800	53131220	9840	9840	9840	9840	0
406	20250515	124700	53131220	9840	9840	9840	9840	3
407	20250515	124600	53101700	9850	9850	9850	9850	0
408	20250515	124500	53101700	9850	9850	9850	9850	0
409	20250515	124400	53101700	9850	9850	9850	9850	0
410	20250515	124300	53101700	9850	9850	9850	9850	0
411	20250515	124200	53101700	9850	9850	9850	9850	0
412	20250515	124100	53101700	9850	9850	9850	9850	1
413	20250515	124000	53091850	9850	9850	9850	9850	0
414	20250515	123900	53091850	9850	9850	9850	9850	0
415	20250515	123800	53091850	9850	9850	9850	9850	0
416	20250515	123700	53091850	9850	9850	9850	9850	0
417	20250515	123600	53091850	9850	9850	9850	9850	0
418	20250515	123500	53091850	9850	9850	9850	9850	0
419	20250515	123400	53091850	9850	9850	9850	9850	0
420	20250515	123300	53091850	9850	9830	9850	9830	179
421	20250515	123200	51332140	9860	9860	9860	9860	0
422	20250515	123100	51332140	9860	9860	9860	9860	16
423	20250515	123000	51174380	9850	9850	9850	9850	0
424	20250515	122900	51174380	9850	9850	9850	9850	0
425	20250515	122800	51174380	9850	9850	9850	9850	0
426	20250515	122700	51174380	9850	9850	9850	9850	0
427	20250515	122600	51174380	9850	9850	9850	9850	0
428	20250515	122500	51174380	9850	9850	9850	9850	0
429	20250515	122400	51174380	9850	9850	9850	9850	0
430	20250515	122300	51174380	9850	9850	9850	9850	37
431	20250515	122200	50809930	9870	9870	9870	9870	0
432	20250515	122100	50809930	9870	9870	9870	9870	0
433	20250515	122000	50809930	9870	9870	9870	9870	0
434	20250515	121900	50809930	9870	9870	9870	9870	0
435	20250515	121800	50809930	9870	9870	9870	9870	1
436	20250515	121700	50800060	9870	9870	9870	9870	0
437	20250515	121600	50800060	9870	9870	9870	9870	0
438	20250515	121500	50800060	9870	9870	9870	9870	0
439	20250515	121400	50800060	9870	9870	9870	9870	0
440	20250515	121300	50800060	9870	9870	9870	9870	0
441	20250515	121200	50800060	9870	9870	9870	9870	0
442	20250515	121100	50800060	9870	9870	9870	9870	0
443	20250515	121000	50800060	9870	9870	9870	9870	10
444	20250515	120900	50701360	9870	9830	9870	9830	115
445	20250515	120800	49570310	9860	9860	9860	9860	0
446	20250515	120700	49570310	9860	9860	9860	9860	0
447	20250515	120600	49570310	9860	9860	9860	9860	0
448	20250515	120500	49570310	9860	9860	9860	9860	0
449	20250515	120400	49570310	9860	9860	9860	9860	0
450	20250515	120300	49570310	9860	9860	9860	9860	0
451	20250515	120200	49570310	9860	9860	9860	9860	0
452	20250515	120100	49570310	9860	9860	9860	9860	0
453	20250515	120000	49570310	9860	9860	9860	9860	0
454	20250515	115900	49570310	9860	9860	9860	9860	0
455	20250515	115800	49570310	9860	9860	9860	9860	31
456	20250515	115700	49264650	9870	9870	9870	9870	0
457	20250515	115600	49264650	9870	9870	9870	9870	2
458	20250515	115500	49244910	9880	9880	9880	9880	0
459	20250515	115400	49244910	9880	9870	9880	9870	276
460	20250515	115300	46520320	9850	9840	9850	9840	571
461	20250515	115200	40899980	9840	9840	9840	9840	13
462	20250515	115100	40772060	9840	9830	9840	9830	144
463	20250515	115000	39356400	9830	9830	9830	9830	0
464	20250515	114900	39356400	9830	9830	9830	9830	0
465	20250515	114800	39356400	9830	9830	9830	9830	0
466	20250515	114700	39356400	9830	9830	9830	9830	0
467	20250515	114600	39356400	9830	9830	9830	9830	0
468	20250515	114500	39356400	9830	9830	9830	9830	0
469	20250515	114400	39356400	9830	9830	9830	9830	0
470	20250515	114300	39356400	9830	9830	9830	9830	0
471	20250515	114200	39356400	9830	9830	9830	9830	0
472	20250515	114100	39356400	9830	9830	9830	9830	0
473	20250515	114000	39356400	9830	9830	9830	9830	0
474	20250515	113900	39356400	9830	9830	9830	9830	0
475	20250515	113800	39356400	9830	9820	9830	9800	217
476	20250515	113700	37228180	9820	9820	9820	9820	0
477	20250515	113600	37228180	9820	9820	9820	9820	0
478	20250515	113500	37228180	9820	9820	9820	9820	1
479	20250515	113400	37218360	9830	9830	9830	9830	0
480	20250515	113300	37218360	9830	9830	9830	9830	0
481	20250515	113200	37218360	9830	9830	9830	9830	0
482	20250515	113100	37218360	9830	9830	9830	9830	0
483	20250515	113000	37218360	9830	9830	9830	9830	0
484	20250515	112900	37218360	9830	9830	9830	9830	0
485	20250515	112800	37218360	9830	9830	9830	9830	0
486	20250515	112700	37218360	9830	9830	9830	9830	0
487	20250515	112600	37218360	9830	9830	9830	9830	20
488	20250515	112500	37021760	9840	9840	9840	9840	0
489	20250515	112400	37021760	9840	9840	9840	9840	0
490	20250515	112300	37021760	9840	9840	9840	9840	1
491	20250515	112200	37011920	9840	9840	9840	9840	0
492	20250515	112100	37011920	9840	9840	9840	9840	13
493	20250515	112000	36884000	9810	9810	9810	9810	0
494	20250515	111900	36884000	9810	9810	9810	9810	55
495	20250515	111800	36344450	9810	9800	9810	9800	201
496	20250515	111700	34374640	9810	9810	9810	9810	57
497	20250515	111600	33815470	9810	9810	9810	9810	0
498	20250515	111500	33815470	9810	9810	9810	9810	0
499	20250515	111400	33815470	9810	9810	9810	9810	0
500	20250515	111300	33815470	9810	9810	9810	9810	0
501	20250515	111200	33815470	9810	9810	9810	9810	0
502	20250515	111100	33815470	9810	9810	9810	9810	0
503	20250515	111000	33815470	9810	9810	9810	9810	0
504	20250515	110900	33815470	9810	9810	9810	9810	0
505	20250515	110800	33815470	9810	9810	9810	9810	0
506	20250515	110700	33815470	9810	9800	9810	9800	196
507	20250515	110600	31893390	9810	9810	9810	9810	0
508	20250515	110500	31893390	9810	9810	9810	9810	0
509	20250515	110400	31893390	9810	9810	9810	9810	1
510	20250515	110300	31883580	9810	9810	9810	9810	0
511	20250515	110200	31883580	9810	9810	9810	9810	0
512	20250515	110100	31883580	9810	9810	9810	9810	0
513	20250515	110000	31883580	9810	9810	9810	9810	0
514	20250515	105900	31883580	9810	9810	9810	9810	0
515	20250515	105800	31883580	9810	9810	9810	9810	0
516	20250515	105700	31883580	9810	9810	9810	9810	0
517	20250515	105600	31883580	9810	9800	9810	9800	3
518	20250515	105500	31854170	9810	9810	9810	9810	2
519	20250515	105400	31834550	9770	9770	9770	9770	0
520	20250515	105300	31834550	9770	9770	9770	9770	0
521	20250515	105200	31834550	9770	9770	9770	9770	0
522	20250515	105100	31834550	9770	9770	9770	9770	0
523	20250515	105000	31834550	9770	9770	9770	9770	0
524	20250515	104900	31834550	9770	9770	9770	9770	0
525	20250515	104800	31834550	9770	9770	9770	9770	0
526	20250515	104700	31834550	9770	9770	9770	9770	0
527	20250515	104600	31834550	9770	9770	9770	9770	0
528	20250515	104500	31834550	9770	9770	9770	9770	0
529	20250515	104400	31834550	9770	9770	9770	9770	0
530	20250515	104300	31834550	9770	9770	9770	9770	0
531	20250515	104200	31834550	9770	9770	9770	9770	0
532	20250515	104100	31834550	9770	9770	9770	9770	0
533	20250515	104000	31834550	9770	9770	9770	9770	0
534	20250515	103900	31834550	9770	9770	9770	9770	11
535	20250515	103800	31727080	9810	9810	9810	9810	0
536	20250515	103700	31727080	9810	9810	9810	9810	0
537	20250515	103600	31727080	9810	9810	9810	9750	444
538	20250515	103500	27387620	9810	9810	9810	9810	0
539	20250515	103400	27387620	9810	9810	9810	9810	0
540	20250515	103300	27387620	9810	9810	9810	9810	2
541	20250515	103200	27368000	9810	9810	9810	9810	0
542	20250515	103100	27368000	9810	9810	9810	9810	0
543	20250515	103000	27368000	9810	9810	9810	9810	1
544	20250515	102900	27358190	9810	9810	9810	9810	0
545	20250515	102800	27358190	9810	9810	9810	9810	0
546	20250515	102700	27358190	9810	9810	9810	9810	1
547	20250515	102600	27348380	9810	9810	9810	9810	0
548	20250515	102500	27348380	9810	9810	9810	9810	0
549	20250515	102400	27348380	9810	9810	9810	9810	1
550	20250515	102300	27338570	9810	9810	9810	9810	0
551	20250515	102200	27338570	9810	9810	9810	9810	0
552	20250515	102100	27338570	9810	9810	9810	9810	1
553	20250515	102000	27328760	9810	9810	9810	9810	2
554	20250515	101900	27309140	9810	9810	9810	9810	0
555	20250515	101800	27309140	9810	9810	9810	9810	0
556	20250515	101700	27309140	9810	9810	9810	9810	1
557	20250515	101600	27299330	9810	9810	9810	9810	0
558	20250515	101500	27299330	9810	9810	9810	9810	0
559	20250515	101400	27299330	9810	9810	9810	9810	0
560	20250515	101300	27299330	9810	9810	9810	9810	0
561	20250515	101200	27299330	9810	9810	9810	9810	1
562	20250515	101100	27289520	9810	9790	9810	9790	219
563	20250515	101000	25143200	9800	9800	9800	9800	0
564	20250515	100900	25143200	9800	9800	9800	9800	0
565	20250515	100800	25143200	9800	9800	9800	9800	0
566	20250515	100700	25143200	9800	9800	9800	9800	1
567	20250515	100600	25133400	9770	9770	9770	9770	0
568	20250515	100500	25133400	9770	9780	9780	9770	100
569	20250515	100400	24155670	9790	9790	9790	9790	0
570	20250515	100300	24155670	9790	9790	9790	9790	1
571	20250515	100200	24145880	9800	9800	9800	9800	0
572	20250515	100100	24145880	9800	9800	9800	9790	3
573	20250515	100000	24116490	9790	9790	9790	9790	0
574	20250515	095900	24116490	9790	9790	9790	9790	0
575	20250515	095800	24116490	9790	9790	9790	9790	0
576	20250515	095700	24116490	9790	9790	9790	9790	1
577	20250515	095600	24106700	9790	9790	9790	9790	0
578	20250515	095500	24106700	9790	9790	9790	9790	0
579	20250515	095400	24106700	9790	9790	9790	9790	1
580	20250515	095300	24096910	9790	9790	9790	9790	0
581	20250515	095200	24096910	9790	9790	9790	9790	0
582	20250515	095100	24096910	9790	9790	9790	9790	1
583	20250515	095000	24087120	9790	9790	9790	9790	0
584	20250515	094900	24087120	9790	9790	9790	9790	1
585	20250515	094800	24077330	9790	9790	9790	9790	0
586	20250515	094700	24077330	9790	9790	9790	9790	0
587	20250515	094600	24077330	9790	9800	9800	9790	2
588	20250515	094500	24057740	9800	9800	9800	9800	0
589	20250515	094400	24057740	9800	9800	9800	9800	13
590	20250515	094300	23930340	9800	9800	9800	9790	3
591	20250515	094200	23900950	9790	9790	9790	9790	0
592	20250515	094100	23900950	9790	9790	9790	9790	0
593	20250515	094000	23900950	9790	9790	9790	9790	1
594	20250515	093900	23891160	9790	9790	9790	9790	0
595	20250515	093800	23891160	9790	9790	9790	9790	0
596	20250515	093700	23891160	9790	9800	9800	9790	2
597	20250515	093600	23871570	9800	9790	9800	9790	7
598	20250515	093500	23802980	9780	9780	9780	9780	44
599	20250515	093400	23372660	9780	9780	9780	9780	101
600	20250515	093300	22384880	9770	9770	9770	9770	2
601	20250515	093200	22365340	9750	9750	9750	9750	0
602	20250515	093100	22365340	9750	9750	9750	9750	0
603	20250515	093000	22365340	9750	9750	9750	9750	0
604	20250515	092900	22365340	9750	9750	9750	9750	0
605	20250515	092800	22365340	9750	9750	9750	9750	0
606	20250515	092700	22365340	9750	9750	9750	9750	0
607	20250515	092600	22365340	9750	9750	9750	9750	0
608	20250515	092500	22365340	9750	9750	9750	9750	0
609	20250515	092400	22365340	9750	9750	9750	9750	0
610	20250515	092300	22365340	9750	9750	9750	9750	0
611	20250515	092200	22365340	9750	9780	9780	9750	1686
612	20250515	092100	5918150	9780	9780	9780	9780	1
613	20250515	092000	5908370	9780	9780	9780	9780	50
614	20250515	091900	5419370	9780	9780	9780	9780	4
615	20250515	091800	5380250	9780	9780	9780	9780	5
616	20250515	091700	5331350	9780	9780	9780	9780	152
617	20250515	091600	3844790	9780	9780	9780	9780	4
618	20250515	091500	3805670	9780	9780	9780	9780	0
619	20250515	091400	3805670	9780	9780	9780	9780	0
620	20250515	091300	3805670	9780	9780	9780	9780	0
621	20250515	091200	3805670	9780	9780	9780	9780	0
622	20250515	091100	3805670	9780	9780	9780	9780	150
623	20250515	091000	2338670	9790	9800	9800	9790	44
624	20250515	090900	1907790	9810	9810	9810	9810	6
625	20250515	090800	1848930	9810	9810	9810	9810	0
626	20250515	090700	1848930	9810	9810	9810	9810	100
627	20250515	090600	867930	9820	9820	9820	9820	0
628	20250515	090500	867930	9820	9820	9820	9820	0
629	20250515	090400	867930	9820	9820	9820	9820	0
630	20250515	090300	867930	9820	9820	9820	9820	0
631	20250515	090200	867930	9820	9830	9830	9820	2
632	20250515	090100	848280	9840	9840	9840	9840	1
633	20250515	090000	838440	9860	9870	9870	9860	85