KissMeData/196300/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	201700	148269030	9860	9860	9860	9860	30
3	20250514	201600	148269030	9860	9860	9860	9860	0
4	20250514	201500	148269030	9860	9860	9860	9860	0
5	20250514	201400	148269030	9860	9860	9860	9860	0
6	20250514	201300	148269030	9860	9860	9860	9860	0
7	20250514	201200	148269030	9860	9860	9860	9860	0
8	20250514	201100	148269030	9860	9860	9860	9860	0
9	20250514	201000	148269030	9860	9860	9860	9860	0
10	20250514	200900	148269030	9860	9860	9860	9860	0
11	20250514	200800	148269030	9860	9860	9860	9860	0
12	20250514	200700	148269030	9860	9860	9860	9860	0
13	20250514	200600	148269030	9860	9860	9860	9860	0
14	20250514	200500	148269030	9860	9860	9860	9860	0
15	20250514	200400	148269030	9860	9860	9860	9860	0
16	20250514	200300	148269030	9860	9860	9860	9860	0
17	20250514	200200	148269030	9860	9860	9860	9860	0
18	20250514	200100	148269030	9860	9860	9860	9860	0
19	20250514	200000	148269030	9860	9860	9860	9860	0
20	20250514	195900	148269030	9860	9860	9860	9860	0
21	20250514	195800	148269030	9860	9860	9860	9860	0
22	20250514	195700	148269030	9860	9860	9860	9860	0
23	20250514	195600	148269030	9860	9860	9860	9860	0
24	20250514	195500	148269030	9860	9860	9860	9860	0
25	20250514	195400	148269030	9860	9860	9860	9860	0
26	20250514	195300	148269030	9860	9860	9860	9860	0
27	20250514	195200	148269030	9860	9860	9860	9860	0
28	20250514	195100	148269030	9860	9860	9860	9860	0
29	20250514	195000	148269030	9860	9860	9860	9860	0
30	20250514	194900	148269030	9860	9860	9860	9860	0
31	20250514	194800	148269030	9860	9860	9860	9860	0
32	20250514	194700	148269030	9860	9860	9860	9860	30
33	20250514	194600	148269030	9860	9860	9860	9860	0
34	20250514	194500	148269030	9860	9860	9860	9860	0
35	20250514	194400	148269030	9860	9860	9860	9860	0
36	20250514	194300	148269030	9860	9860	9860	9860	0
37	20250514	194200	148269030	9860	9860	9860	9860	0
38	20250514	194100	148269030	9860	9860	9860	9860	0
39	20250514	194000	148269030	9860	9860	9860	9860	0
40	20250514	193900	148269030	9860	9860	9860	9860	0
41	20250514	193800	148269030	9860	9860	9860	9860	0
42	20250514	193700	148269030	9860	9860	9860	9860	0
43	20250514	193600	148269030	9860	9860	9860	9860	0
44	20250514	193500	148269030	9860	9860	9860	9860	0
45	20250514	193400	148269030	9860	9860	9860	9860	0
46	20250514	193300	148269030	9860	9860	9860	9860	0
47	20250514	193200	148269030	9860	9860	9860	9860	0
48	20250514	193100	148269030	9860	9860	9860	9860	0
49	20250514	193000	148269030	9860	9860	9860	9860	0
50	20250514	192900	148269030	9860	9860	9860	9860	0
51	20250514	192800	148269030	9860	9860	9860	9860	0
52	20250514	192700	148269030	9860	9860	9860	9860	0
53	20250514	192600	148269030	9860	9860	9860	9860	0
54	20250514	192500	148269030	9860	9860	9860	9860	0
55	20250514	192400	148269030	9860	9860	9860	9860	0
56	20250514	192300	148269030	9860	9860	9860	9860	0
57	20250514	192200	148269030	9860	9860	9860	9860	0
58	20250514	192100	148269030	9860	9860	9860	9860	0
59	20250514	192000	148269030	9860	9860	9860	9860	0
60	20250514	191900	148269030	9860	9860	9860	9860	0
61	20250514	191800	148269030	9860	9860	9860	9860	0
62	20250514	191700	148269030	9860	9860	9860	9860	30
63	20250514	191600	148269030	9860	9860	9860	9860	0
64	20250514	191500	148269030	9860	9860	9860	9860	0
65	20250514	191400	148269030	9860	9860	9860	9860	0
66	20250514	191300	148269030	9860	9860	9860	9860	0
67	20250514	191200	148269030	9860	9860	9860	9860	0
68	20250514	191100	148269030	9860	9860	9860	9860	0
69	20250514	191000	148269030	9860	9860	9860	9860	0
70	20250514	190900	148269030	9860	9860	9860	9860	0
71	20250514	190800	148269030	9860	9860	9860	9860	0
72	20250514	190700	148269030	9860	9860	9860	9860	0
73	20250514	190600	148269030	9860	9860	9860	9860	0
74	20250514	190500	148269030	9860	9860	9860	9860	0
75	20250514	190400	148269030	9860	9860	9860	9860	0
76	20250514	190300	148269030	9860	9860	9860	9860	0
77	20250514	190200	148269030	9860	9860	9860	9860	0
78	20250514	190100	148269030	9860	9860	9860	9860	0
79	20250514	190000	148269030	9860	9860	9860	9860	0
80	20250514	185900	148269030	9860	9860	9860	9860	0
81	20250514	185800	148269030	9860	9860	9860	9860	0
82	20250514	185700	148269030	9860	9860	9860	9860	0
83	20250514	185600	148269030	9860	9860	9860	9860	0
84	20250514	185500	148269030	9860	9860	9860	9860	0
85	20250514	185400	148269030	9860	9860	9860	9860	0
86	20250514	185300	148269030	9860	9860	9860	9860	0
87	20250514	185200	148269030	9860	9860	9860	9860	0
88	20250514	185100	148269030	9860	9860	9860	9860	0
89	20250514	185000	148269030	9860	9860	9860	9860	0
90	20250514	184900	148269030	9860	9860	9860	9860	0
91	20250514	184800	148269030	9860	9860	9860	9860	0
92	20250514	184700	148269030	9860	9860	9860	9860	30
93	20250514	184600	148269030	9860	9860	9860	9860	0
94	20250514	184500	148269030	9860	9860	9860	9860	0
95	20250514	184400	148269030	9860	9860	9860	9860	0
96	20250514	184300	148269030	9860	9860	9860	9860	0
97	20250514	184200	148269030	9860	9860	9860	9860	0
98	20250514	184100	148269030	9860	9860	9860	9860	0
99	20250514	184000	148269030	9860	9860	9860	9860	0
100	20250514	183900	148269030	9860	9860	9860	9860	0
101	20250514	183800	148269030	9860	9860	9860	9860	0
102	20250514	183700	148269030	9860	9860	9860	9860	0
103	20250514	183600	148269030	9860	9860	9860	9860	0
104	20250514	183500	148269030	9860	9860	9860	9860	0
105	20250514	183400	148269030	9860	9860	9860	9860	0
106	20250514	183300	148269030	9860	9860	9860	9860	0
107	20250514	183200	148269030	9860	9860	9860	9860	0
108	20250514	183100	148269030	9860	9860	9860	9860	0
109	20250514	183000	148269030	9860	9860	9860	9860	0
110	20250514	182900	148269030	9860	9860	9860	9860	0
111	20250514	182800	148269030	9860	9860	9860	9860	0
112	20250514	182700	148269030	9860	9860	9860	9860	0
113	20250514	182600	148269030	9860	9860	9860	9860	0
114	20250514	182500	148269030	9860	9860	9860	9860	0
115	20250514	182400	148269030	9860	9860	9860	9860	0
116	20250514	182300	148269030	9860	9860	9860	9860	0
117	20250514	182200	148269030	9860	9860	9860	9860	0
118	20250514	182100	148269030	9860	9860	9860	9860	0
119	20250514	182000	148269030	9860	9860	9860	9860	0
120	20250514	181900	148269030	9860	9860	9860	9860	0
121	20250514	181800	148269030	9860	9860	9860	9860	0
122	20250514	181700	148269030	9860	9860	9860	9860	30
123	20250514	181600	148269030	9860	9860	9860	9860	0
124	20250514	181500	148269030	9860	9860	9860	9860	0
125	20250514	181400	148269030	9860	9860	9860	9860	0
126	20250514	181300	148269030	9860	9860	9860	9860	0
127	20250514	181200	148269030	9860	9860	9860	9860	0
128	20250514	181100	148269030	9860	9860	9860	9860	0
129	20250514	181000	148269030	9860	9860	9860	9860	0
130	20250514	180900	148269030	9860	9860	9860	9860	0
131	20250514	180800	148269030	9860	9860	9860	9860	0
132	20250514	180700	148269030	9860	9860	9860	9860	0
133	20250514	180600	148269030	9860	9860	9860	9860	0
134	20250514	180500	148269030	9860	9860	9860	9860	0
135	20250514	180400	148269030	9860	9860	9860	9860	0
136	20250514	180300	148269030	9860	9860	9860	9860	0
137	20250514	180200	148269030	9860	9860	9860	9860	0
138	20250514	180100	148269030	9860	9860	9860	9860	0
139	20250514	180000	148269030	9860	9860	9860	9860	0
140	20250514	175900	148269030	9860	9860	9860	9860	0
141	20250514	175800	148269030	9860	9860	9860	9860	0
142	20250514	175700	148269030	9860	9860	9860	9860	0
143	20250514	175600	148269030	9860	9860	9860	9860	0
144	20250514	175500	148269030	9860	9860	9860	9860	0
145	20250514	175400	148269030	9860	9860	9860	9860	0
146	20250514	175300	148269030	9860	9860	9860	9860	0
147	20250514	175200	148269030	9860	9860	9860	9860	0
148	20250514	175100	148269030	9860	9860	9860	9860	0
149	20250514	175000	148269030	9860	9860	9860	9860	0
150	20250514	174900	148269030	9860	9860	9860	9860	0
151	20250514	174800	148269030	9860	9860	9860	9860	0
152	20250514	174700	148269030	9860	9860	9860	9860	30
153	20250514	174600	148269030	9860	9860	9860	9860	0
154	20250514	174500	148269030	9860	9860	9860	9860	0
155	20250514	174400	148269030	9860	9860	9860	9860	0
156	20250514	174300	148269030	9860	9860	9860	9860	0
157	20250514	174200	148269030	9860	9860	9860	9860	0
158	20250514	174100	148269030	9860	9860	9860	9860	0
159	20250514	174000	148269030	9860	9860	9860	9860	0
160	20250514	173900	148269030	9860	9860	9860	9860	0
161	20250514	173800	148269030	9860	9860	9860	9860	0
162	20250514	173700	148269030	9860	9860	9860	9860	0
163	20250514	173600	148269030	9860	9860	9860	9860	0
164	20250514	173500	148269030	9860	9860	9860	9860	0
165	20250514	173400	148269030	9860	9860	9860	9860	0
166	20250514	173300	148269030	9860	9860	9860	9860	0
167	20250514	173200	148269030	9860	9860	9860	9860	0
168	20250514	173100	148269030	9860	9860	9860	9860	0
169	20250514	173000	148269030	9860	9860	9860	9860	0
170	20250514	172900	148269030	9860	9860	9860	9860	0
171	20250514	172800	148269030	9860	9860	9860	9860	0
172	20250514	172700	148269030	9860	9860	9860	9860	0
173	20250514	172600	148269030	9860	9860	9860	9860	0
174	20250514	172500	148269030	9860	9860	9860	9860	0
175	20250514	172400	148269030	9860	9860	9860	9860	0
176	20250514	172300	148269030	9860	9860	9860	9860	0
177	20250514	172200	148269030	9860	9860	9860	9860	0
178	20250514	172100	148269030	9860	9860	9860	9860	0
179	20250514	172000	148269030	9860	9860	9860	9860	0
180	20250514	171900	148269030	9860	9860	9860	9860	0
181	20250514	171800	148269030	9860	9860	9860	9860	0
182	20250514	171700	148269030	9860	9860	9860	9860	30
183	20250514	171600	148269030	9860	9860	9860	9860	0
184	20250514	171500	148269030	9860	9860	9860	9860	0
185	20250514	171400	148269030	9860	9860	9860	9860	0
186	20250514	171300	148269030	9860	9860	9860	9860	0
187	20250514	171200	148269030	9860	9860	9860	9860	0
188	20250514	171100	148269030	9860	9860	9860	9860	0
189	20250514	171000	148269030	9860	9860	9860	9860	0
190	20250514	170900	148269030	9860	9860	9860	9860	0
191	20250514	170800	148269030	9860	9860	9860	9860	0
192	20250514	170700	148269030	9860	9860	9860	9860	0
193	20250514	170600	148269030	9860	9860	9860	9860	0
194	20250514	170500	148269030	9860	9860	9860	9860	0
195	20250514	170400	148269030	9860	9860	9860	9860	0
196	20250514	170300	148269030	9860	9860	9860	9860	0
197	20250514	170200	148269030	9860	9860	9860	9860	0
198	20250514	170100	148269030	9860	9860	9860	9860	0
199	20250514	170000	148269030	9860	9860	9860	9860	0
200	20250514	165900	148269030	9860	9860	9860	9860	0
201	20250514	165800	148269030	9860	9860	9860	9860	0
202	20250514	165700	148269030	9860	9860	9860	9860	0
203	20250514	165600	148269030	9860	9860	9860	9860	0
204	20250514	165500	148269030	9860	9860	9860	9860	0
205	20250514	165400	148269030	9860	9860	9860	9860	0
206	20250514	165300	148269030	9860	9860	9860	9860	0
207	20250514	165200	148269030	9860	9860	9860	9860	0
208	20250514	165100	148269030	9860	9860	9860	9860	0
209	20250514	165000	148269030	9860	9860	9860	9860	0
210	20250514	164900	148269030	9860	9860	9860	9860	0
211	20250514	164800	148269030	9860	9860	9860	9860	0
212	20250514	164700	148269030	9860	9860	9860	9860	30
213	20250514	164600	148269030	9860	9860	9860	9860	0
214	20250514	164500	148269030	9860	9860	9860	9860	0
215	20250514	164400	148269030	9860	9860	9860	9860	0
216	20250514	164300	148269030	9860	9860	9860	9860	0
217	20250514	164200	148269030	9860	9860	9860	9860	0
218	20250514	164100	148269030	9860	9860	9860	9860	0
219	20250514	164000	148269030	9860	9860	9860	9860	0
220	20250514	163900	148269030	9860	9860	9860	9860	0
221	20250514	163800	148269030	9860	9860	9860	9860	0
222	20250514	163700	148269030	9860	9860	9860	9860	0
223	20250514	163600	148269030	9860	9860	9860	9860	0
224	20250514	163500	148269030	9860	9860	9860	9860	0
225	20250514	163400	148269030	9860	9860	9860	9860	0
226	20250514	163300	148269030	9860	9860	9860	9860	0
227	20250514	163200	148269030	9860	9860	9860	9860	0
228	20250514	163100	148269030	9860	9860	9860	9860	0
229	20250514	163000	148269030	9860	9860	9860	9860	0
230	20250514	162900	148269030	9860	9860	9860	9860	0
231	20250514	162800	148269030	9860	9860	9860	9860	0
232	20250514	162700	148269030	9860	9860	9860	9860	0
233	20250514	162600	148269030	9860	9860	9860	9860	0
234	20250514	162500	148269030	9860	9860	9860	9860	0
235	20250514	162400	148269030	9860	9860	9860	9860	0
236	20250514	162300	148269030	9860	9860	9860	9860	0
237	20250514	162200	148269030	9860	9860	9860	9860	0
238	20250514	162100	148269030	9860	9860	9860	9860	0
239	20250514	162000	148269030	9860	9860	9860	9860	0
240	20250514	161900	148269030	9860	9860	9860	9860	0
241	20250514	161800	148269030	9860	9860	9860	9860	0
242	20250514	161700	148269030	9860	9860	9860	9860	30
243	20250514	161600	148269030	9860	9860	9860	9860	0
244	20250514	161500	148269030	9860	9860	9860	9860	0
245	20250514	161400	148269030	9860	9860	9860	9860	0
246	20250514	161300	148269030	9860	9860	9860	9860	0
247	20250514	161200	148269030	9860	9860	9860	9860	0
248	20250514	161100	148269030	9860	9860	9860	9860	0
249	20250514	161000	148269030	9860	9860	9860	9860	0
250	20250514	160900	148269030	9860	9860	9860	9860	0
251	20250514	160800	148269030	9860	9860	9860	9860	0
252	20250514	160700	148269030	9860	9860	9860	9860	0
253	20250514	160600	148269030	9860	9860	9860	9860	0
254	20250514	160500	148269030	9860	9860	9860	9860	0
255	20250514	160400	148269030	9860	9860	9860	9860	0
256	20250514	160300	148269030	9860	9860	9860	9860	0
257	20250514	160200	148269030	9860	9860	9860	9860	0
258	20250514	160100	148269030	9860	9860	9860	9860	0
259	20250514	160000	148269030	9860	9860	9860	9860	0
260	20250514	155900	148269030	9860	9860	9860	9860	0
261	20250514	155800	148269030	9860	9860	9860	9860	0
262	20250514	155700	148269030	9860	9860	9860	9860	0
263	20250514	155600	148269030	9860	9860	9860	9860	0
264	20250514	155500	148269030	9860	9860	9860	9860	0
265	20250514	155400	148269030	9860	9860	9860	9860	0
266	20250514	155300	148269030	9860	9860	9860	9860	0
267	20250514	155200	148269030	9860	9860	9860	9860	0
268	20250514	155100	148269030	9860	9860	9860	9860	0
269	20250514	155000	148269030	9860	9860	9860	9860	0
270	20250514	154900	148269030	9860	9860	9860	9860	0
271	20250514	154800	148269030	9860	9860	9860	9860	0
272	20250514	154700	148269030	9860	9860	9860	9860	30
273	20250514	154600	148269030	9860	9860	9860	9860	0
274	20250514	154500	148269030	9860	9860	9860	9860	0
275	20250514	154400	148269030	9860	9860	9860	9860	0
276	20250514	154300	148269030	9860	9860	9860	9860	0
277	20250514	154200	148269030	9860	9860	9860	9860	0
278	20250514	154100	148269030	9860	9860	9860	9860	0
279	20250514	154000	148269030	9860	9860	9860	9860	0
280	20250514	153900	148269030	9860	9860	9860	9860	0
281	20250514	153800	148269030	9860	9860	9860	9860	0
282	20250514	153700	148269030	9860	9860	9860	9860	0
283	20250514	153600	148269030	9860	9860	9860	9860	0
284	20250514	153500	148269030	9860	9860	9860	9860	0
285	20250514	153400	148269030	9860	9860	9860	9860	0
286	20250514	153300	148269030	9860	9860	9860	9860	0
287	20250514	153200	148269030	9860	9860	9860	9860	0
288	20250514	153100	148269030	9860	9860	9860	9860	0
289	20250514	153000	148269030	9860	9860	9860	9860	30
290	20250514	152900	147973230	9860	9860	9860	9860	0
291	20250514	152800	147973230	9860	9860	9860	9860	0
292	20250514	152700	147973230	9860	9860	9860	9860	0
293	20250514	152600	147973230	9860	9860	9860	9860	0
294	20250514	152500	147973230	9860	9860	9860	9860	0
295	20250514	152400	147973230	9860	9860	9860	9860	0
296	20250514	152300	147973230	9860	9860	9860	9860	0
297	20250514	152200	147973230	9860	9860	9860	9860	0
298	20250514	152100	147973230	9860	9860	9860	9860	0
299	20250514	152000	147973230	9860	9860	9860	9860	0
300	20250514	151900	147973230	9860	9860	9860	9860	1
301	20250514	151800	147963370	9900	9900	9900	9900	0
302	20250514	151700	147963370	9900	9900	9900	9900	0
303	20250514	151600	147963370	9900	9900	9900	9900	0
304	20250514	151500	147963370	9900	9900	9900	9900	0
305	20250514	151400	147963370	9900	9900	9900	9900	0
306	20250514	151300	147963370	9900	9860	9900	9860	11
307	20250514	151200	147854630	9860	9860	9860	9860	0
308	20250514	151100	147854630	9860	9860	9860	9860	0
309	20250514	151000	147854630	9860	9860	9860	9860	100
310	20250514	150900	146868630	9860	9860	9860	9860	7
311	20250514	150800	146799610	9870	9870	9870	9870	0
312	20250514	150700	146799610	9870	9870	9870	9870	0
313	20250514	150600	146799610	9870	9870	9870	9870	0
314	20250514	150500	146799610	9870	9870	9870	9870	29
315	20250514	150400	146513380	9870	9870	9870	9870	1
316	20250514	150300	146503510	9860	9860	9860	9860	0
317	20250514	150200	146503510	9860	9860	9860	9860	104
318	20250514	150100	145478070	9870	9870	9870	9870	0
319	20250514	150000	145478070	9870	9870	9870	9870	0
320	20250514	145900	145478070	9870	9870	9870	9870	0
321	20250514	145800	145478070	9870	9870	9870	9870	1
322	20250514	145700	145468200	9860	9860	9860	9860	236
323	20250514	145600	143141240	9860	9860	9860	9860	0
324	20250514	145500	143141240	9860	9860	9860	9860	554
325	20250514	145400	137678800	9870	9880	9880	9870	3
326	20250514	145300	137649170	9890	9890	9890	9890	0
327	20250514	145200	137649170	9890	9890	9890	9890	0
328	20250514	145100	137649170	9890	9890	9890	9890	0
329	20250514	145000	137649170	9890	9890	9890	9890	3
330	20250514	144900	137619500	9900	9900	9900	9900	0
331	20250514	144800	137619500	9900	9900	9900	9900	0
332	20250514	144700	137619500	9900	9900	9900	9900	0
333	20250514	144600	137619500	9900	9900	9900	9900	0
334	20250514	144500	137619500	9900	9890	9900	9890	2
335	20250514	144400	137599710	9900	9900	9900	9900	219
336	20250514	144300	135431610	9900	9900	9900	9900	0
337	20250514	144200	135431610	9900	9900	9900	9900	0
338	20250514	144100	135431610	9900	9900	9900	9900	0
339	20250514	144000	135431610	9900	9900	9900	9900	0
340	20250514	143900	135431610	9900	9900	9900	9900	0
341	20250514	143800	135431610	9900	9900	9900	9900	0
342	20250514	143700	135431610	9900	9900	9900	9900	0
343	20250514	143600	135431610	9900	9900	9900	9900	0
344	20250514	143500	135431610	9900	9900	9900	9900	0
345	20250514	143400	135431610	9900	9900	9900	9900	0
346	20250514	143300	135431610	9900	9900	9900	9900	0
347	20250514	143200	135431610	9900	9900	9900	9900	0
348	20250514	143100	135431610	9900	9900	9900	9900	0
349	20250514	143000	135431610	9900	9900	9900	9900	0
350	20250514	142900	135431610	9900	9900	9900	9900	0
351	20250514	142800	135431610	9900	9900	9900	9900	0
352	20250514	142700	135431610	9900	9900	9900	9900	0
353	20250514	142600	135431610	9900	9900	9900	9900	0
354	20250514	142500	135431610	9900	9900	9900	9900	0
355	20250514	142400	135431610	9900	9900	9900	9900	0
356	20250514	142300	135431610	9900	9880	9900	9880	630
357	20250514	142200	129206610	9860	9850	9860	9850	300
358	20250514	142100	126249610	9840	9840	9840	9840	0
359	20250514	142000	126249610	9840	9840	9840	9840	0
360	20250514	141900	126249610	9840	9840	9840	9840	0
361	20250514	141800	126249610	9840	9840	9840	9840	49
362	20250514	141700	125767450	9840	9840	9840	9840	0
363	20250514	141600	125767450	9840	9840	9840	9840	0
364	20250514	141500	125767450	9840	9840	9840	9840	0
365	20250514	141400	125767450	9840	9840	9840	9840	12
366	20250514	141300	125649370	9840	9830	9840	9830	201
367	20250514	141200	123671730	9830	9830	9830	9830	0
368	20250514	141100	123671730	9830	9830	9830	9830	0
369	20250514	141000	123671730	9830	9830	9830	9830	0
370	20250514	140900	123671730	9830	9830	9830	9830	35
371	20250514	140800	123327680	9830	9830	9830	9830	3
372	20250514	140700	123298190	9830	9830	9830	9830	0
373	20250514	140600	123298190	9830	9830	9830	9830	0
374	20250514	140500	123298190	9830	9810	9830	9810	18
375	20250514	140400	123121440	9810	9810	9810	9810	0
376	20250514	140300	123121440	9810	9810	9810	9810	0
377	20250514	140200	123121440	9810	9810	9810	9810	0
378	20250514	140100	123121440	9810	9830	9840	9810	29
379	20250514	140000	122836760	9820	9810	9820	9810	265
380	20250514	135900	120236110	9810	9810	9810	9810	0
381	20250514	135800	120236110	9810	9810	9810	9810	0
382	20250514	135700	120236110	9810	9810	9810	9810	0
383	20250514	135600	120236110	9810	9810	9810	9810	0
384	20250514	135500	120236110	9810	9810	9810	9810	0
385	20250514	135400	120236110	9810	9810	9810	9810	0
386	20250514	135300	120236110	9810	9810	9810	9810	0
387	20250514	135200	120236110	9810	9810	9810	9810	0
388	20250514	135100	120236110	9810	9810	9810	9810	0
389	20250514	135000	120236110	9810	9810	9810	9810	10
390	20250514	134900	120138010	9810	9810	9810	9810	0
391	20250514	134800	120138010	9810	9810	9810	9810	0
392	20250514	134700	120138010	9810	9810	9810	9810	0
393	20250514	134600	120138010	9810	9810	9810	9810	1
394	20250514	134500	120128200	9790	9790	9790	9790	0
395	20250514	134400	120128200	9790	9790	9790	9790	3
396	20250514	134300	120098830	9810	9810	9810	9810	0
397	20250514	134200	120098830	9810	9810	9810	9810	0
398	20250514	134100	120098830	9810	9810	9810	9810	0
399	20250514	134000	120098830	9810	9810	9810	9810	0
400	20250514	133900	120098830	9810	9810	9810	9810	0
401	20250514	133800	120098830	9810	9810	9810	9810	2
402	20250514	133700	120079210	9800	9800	9800	9800	26
403	20250514	133600	119824410	9790	9790	9790	9790	0
404	20250514	133500	119824410	9790	9790	9790	9790	0
405	20250514	133400	119824410	9790	9790	9790	9790	0
406	20250514	133300	119824410	9790	9790	9790	9790	0
407	20250514	133200	119824410	9790	9790	9790	9790	0
408	20250514	133100	119824410	9790	9790	9790	9790	0
409	20250514	133000	119824410	9790	9790	9790	9790	300
410	20250514	132900	116887410	9790	9790	9790	9790	3
411	20250514	132800	116858040	9790	9790	9790	9790	0
412	20250514	132700	116858040	9790	9790	9790	9780	885
413	20250514	132600	108202220	9790	9790	9790	9790	0
414	20250514	132500	108202220	9790	9790	9790	9790	0
415	20250514	132400	108202220	9790	9790	9790	9790	1
416	20250514	132300	108192430	9790	9790	9790	9790	0
417	20250514	132200	108192430	9790	9790	9790	9790	8
418	20250514	132100	108114110	9820	9820	9820	9820	0
419	20250514	132000	108114110	9820	9820	9820	9820	0
420	20250514	131900	108114110	9820	9820	9820	9820	0
421	20250514	131800	108114110	9820	9820	9820	9820	0
422	20250514	131700	108114110	9820	9820	9820	9820	0
423	20250514	131600	108114110	9820	9820	9820	9820	0
424	20250514	131500	108114110	9820	9820	9820	9820	5
425	20250514	131400	108065010	9790	9800	9800	9790	789
426	20250514	131300	100333370	9830	9830	9830	9830	0
427	20250514	131200	100333370	9830	9830	9830	9830	0
428	20250514	131100	100333370	9830	9830	9830	9830	0
429	20250514	131000	100333370	9830	9830	9830	9830	0
430	20250514	130900	100333370	9830	9830	9830	9830	3
431	20250514	130800	100303880	9830	9830	9830	9830	0
432	20250514	130700	100303880	9830	9810	9830	9810	3
433	20250514	130600	100274430	9810	9810	9810	9810	0
434	20250514	130500	100274430	9810	9810	9810	9810	0
435	20250514	130400	100274430	9810	9810	9810	9810	113
436	20250514	130300	99165900	9850	9850	9850	9850	1
437	20250514	130200	99156050	9800	9800	9800	9800	0
438	20250514	130100	99156050	9800	9800	9800	9800	0
439	20250514	130000	99156050	9800	9800	9800	9800	0
440	20250514	125900	99156050	9800	9800	9800	9800	0
441	20250514	125800	99156050	9800	9800	9800	9800	0
442	20250514	125700	99156050	9800	9800	9800	9800	0
443	20250514	125600	99156050	9800	9800	9800	9800	0
444	20250514	125500	99156050	9800	9800	9800	9800	0
445	20250514	125400	99156050	9800	9800	9800	9800	0
446	20250514	125300	99156050	9800	9800	9800	9800	0
447	20250514	125200	99156050	9800	9800	9800	9800	0
448	20250514	125100	99156050	9800	9800	9800	9800	0
449	20250514	125000	99156050	9800	9800	9800	9800	0
450	20250514	124900	99156050	9800	9800	9800	9800	0
451	20250514	124800	99156050	9800	9800	9800	9800	0
452	20250514	124700	99156050	9800	9800	9800	9800	0
453	20250514	124600	99156050	9800	9800	9800	9800	0
454	20250514	124500	99156050	9800	9810	9810	9800	300
455	20250514	124400	96215300	9810	9810	9810	9810	0
456	20250514	124300	96215300	9810	9810	9810	9810	0
457	20250514	124200	96215300	9810	9810	9810	9810	0
458	20250514	124100	96215300	9810	9810	9810	9810	0
459	20250514	124000	96215300	9810	9810	9810	9810	1
460	20250514	123900	96205490	9820	9820	9820	9820	50
461	20250514	123800	95714490	9810	9810	9810	9810	0
462	20250514	123700	95714490	9810	9810	9810	9810	0
463	20250514	123600	95714490	9810	9810	9810	9810	0
464	20250514	123500	95714490	9810	9810	9810	9810	100
465	20250514	123400	94733490	9800	9800	9800	9800	150
466	20250514	123300	93263490	9810	9810	9810	9810	0
467	20250514	123200	93263490	9810	9810	9810	9810	0
468	20250514	123100	93263490	9810	9810	9810	9810	0
469	20250514	123000	93263490	9810	9810	9810	9810	0
470	20250514	122900	93263490	9810	9810	9810	9810	0
471	20250514	122800	93263490	9810	9810	9810	9810	0
472	20250514	122700	93263490	9810	9810	9810	9810	0
473	20250514	122600	93263490	9810	9810	9810	9810	0
474	20250514	122500	93263490	9810	9810	9810	9810	0
475	20250514	122400	93263490	9810	9810	9810	9810	0
476	20250514	122300	93263490	9810	9810	9810	9810	0
477	20250514	122200	93263490	9810	9810	9810	9810	0
478	20250514	122100	93263490	9810	9810	9810	9810	0
479	20250514	122000	93263490	9810	9810	9810	9810	0
480	20250514	121900	93263490	9810	9810	9810	9810	0
481	20250514	121800	93263490	9810	9810	9810	9810	0
482	20250514	121700	93263490	9810	9810	9810	9810	0
483	20250514	121600	93263490	9810	9810	9810	9810	0
484	20250514	121500	93263490	9810	9810	9810	9810	0
485	20250514	121400	93263490	9810	9810	9810	9810	0
486	20250514	121300	93263490	9810	9810	9810	9810	13
487	20250514	121200	93135960	9850	9850	9850	9850	0
488	20250514	121100	93135960	9850	9850	9850	9850	0
489	20250514	121000	93135960	9850	9850	9850	9850	0
490	20250514	120900	93135960	9850	9850	9850	9850	0
491	20250514	120800	93135960	9850	9850	9850	9850	0
492	20250514	120700	93135960	9850	9850	9850	9850	0
493	20250514	120600	93135960	9850	9850	9850	9850	0
494	20250514	120500	93135960	9850	9850	9850	9850	0
495	20250514	120400	93135960	9850	9850	9850	9850	1
496	20250514	120300	93126110	9840	9840	9840	9840	0
497	20250514	120200	93126110	9840	9840	9840	9840	0
498	20250514	120100	93126110	9840	9840	9840	9840	0
499	20250514	120000	93126110	9840	9840	9840	9840	102
500	20250514	115900	92122430	9840	9840	9840	9840	0
501	20250514	115800	92122430	9840	9840	9840	9840	0
502	20250514	115700	92122430	9840	9840	9840	9840	0
503	20250514	115600	92122430	9840	9840	9840	9840	0
504	20250514	115500	92122430	9840	9840	9840	9840	0
505	20250514	115400	92122430	9840	9840	9840	9840	0
506	20250514	115300	92122430	9840	9840	9840	9840	0
507	20250514	115200	92122430	9840	9840	9840	9840	0
508	20250514	115100	92122430	9840	9840	9840	9840	0
509	20250514	115000	92122430	9840	9840	9840	9840	31
510	20250514	114900	91817390	9880	9880	9880	9880	0
511	20250514	114800	91817390	9880	9880	9880	9880	0
512	20250514	114700	91817390	9880	9880	9880	9880	0
513	20250514	114600	91817390	9880	9880	9880	9880	102
514	20250514	114500	90809630	9840	9840	9840	9840	12
515	20250514	114400	90691550	9840	9840	9840	9840	0
516	20250514	114300	90691550	9840	9840	9840	9840	0
517	20250514	114200	90691550	9840	9840	9840	9840	0
518	20250514	114100	90691550	9840	9840	9840	9840	0
519	20250514	114000	90691550	9840	9840	9840	9840	411
520	20250514	113900	86647310	9850	9850	9850	9850	0
521	20250514	113800	86647310	9850	9850	9850	9850	0
522	20250514	113700	86647310	9850	9890	9890	9850	507
523	20250514	113600	81649310	9890	9890	9890	9890	0
524	20250514	113500	81649310	9890	9890	9890	9890	0
525	20250514	113400	81649310	9890	9890	9890	9890	0
526	20250514	113300	81649310	9890	9890	9890	9890	0
527	20250514	113200	81649310	9890	9890	9890	9890	0
528	20250514	113100	81649310	9890	9890	9890	9890	0
529	20250514	113000	81649310	9890	9890	9890	9890	0
530	20250514	112900	81649310	9890	9890	9890	9890	0
531	20250514	112800	81649310	9890	9890	9890	9890	0
532	20250514	112700	81649310	9890	9890	9890	9890	0
533	20250514	112600	81649310	9890	9890	9890	9890	0
534	20250514	112500	81649310	9890	9890	9890	9890	0
535	20250514	112400	81649310	9890	9890	9890	9890	0
536	20250514	112300	81649310	9890	9890	9890	9890	0
537	20250514	112200	81649310	9890	9890	9890	9890	0
538	20250514	112100	81649310	9890	9890	9890	9890	0
539	20250514	112000	81649310	9890	9890	9890	9890	56
540	20250514	111900	81095470	9860	9860	9860	9860	0
541	20250514	111800	81095470	9860	9860	9860	9860	0
542	20250514	111700	81095470	9860	9860	9860	9860	0
543	20250514	111600	81095470	9860	9860	9860	9860	0
544	20250514	111500	81095470	9860	9860	9860	9860	0
545	20250514	111400	81095470	9860	9860	9860	9860	0
546	20250514	111300	81095470	9860	9860	9860	9860	37
547	20250514	111200	80730650	9860	9860	9860	9860	200
548	20250514	111100	78758650	9860	9860	9860	9860	200
549	20250514	111000	76786650	9850	9850	9850	9850	88
550	20250514	110900	75919850	9850	9850	9850	9850	0
551	20250514	110800	75919850	9850	9850	9850	9850	0
552	20250514	110700	75919850	9850	9850	9850	9850	1
553	20250514	110600	75910000	9840	9840	9840	9840	0
554	20250514	110500	75910000	9840	9840	9840	9840	0
555	20250514	110400	75910000	9840	9840	9840	9840	0
556	20250514	110300	75910000	9840	9840	9840	9840	0
557	20250514	110200	75910000	9840	9840	9840	9840	1
558	20250514	110100	75900160	9850	9850	9850	9850	0
559	20250514	110000	75900160	9850	9850	9850	9850	0
560	20250514	105900	75900160	9850	9850	9850	9850	0
561	20250514	105800	75900160	9850	9850	9850	9850	0
562	20250514	105700	75900160	9850	9850	9850	9850	5
563	20250514	105600	75850910	9850	9850	9850	9850	0
564	20250514	105500	75850910	9850	9850	9850	9850	0
565	20250514	105400	75850910	9850	9850	9850	9850	0
566	20250514	105300	75850910	9850	9850	9850	9850	0
567	20250514	105200	75850910	9850	9850	9850	9850	15
568	20250514	105100	75703160	9850	9850	9850	9850	0
569	20250514	105000	75703160	9850	9850	9850	9850	0
570	20250514	104900	75703160	9850	9850	9850	9850	0
571	20250514	104800	75703160	9850	9850	9850	9850	0
572	20250514	104700	75703160	9850	9850	9850	9850	0
573	20250514	104600	75703160	9850	9850	9850	9850	0
574	20250514	104500	75703160	9850	9850	9850	9850	0
575	20250514	104400	75703160	9850	9850	9850	9850	0
576	20250514	104300	75703160	9850	9850	9850	9850	0
577	20250514	104200	75703160	9850	9850	9850	9850	0
578	20250514	104100	75703160	9850	9850	9850	9850	0
579	20250514	104000	75703160	9850	9850	9850	9850	1
580	20250514	103900	75693310	9840	9840	9840	9840	53
581	20250514	103800	75171790	9850	9850	9850	9850	15
582	20250514	103700	75024040	9850	9850	9850	9850	0
583	20250514	103600	75024040	9850	9850	9850	9850	0
584	20250514	103500	75024040	9850	9850	9850	9850	0
585	20250514	103400	75024040	9850	9850	9850	9850	0
586	20250514	103300	75024040	9850	9850	9850	9850	0
587	20250514	103200	75024040	9850	9850	9850	9850	0
588	20250514	103100	75024040	9850	9850	9850	9850	0
589	20250514	103000	75024040	9850	9850	9850	9850	0
590	20250514	102900	75024040	9850	9850	9850	9850	0
591	20250514	102800	75024040	9850	9850	9850	9850	0
592	20250514	102700	75024040	9850	9850	9850	9840	102
593	20250514	102600	74019860	9850	9850	9850	9850	0
594	20250514	102500	74019860	9850	9850	9850	9850	95
595	20250514	102400	73084110	9850	9850	9850	9850	35
596	20250514	102300	72739360	9860	9860	9860	9860	63
597	20250514	102200	72118180	9860	9860	9860	9860	0
598	20250514	102100	72118180	9860	9860	9860	9860	0
599	20250514	102000	72118180	9860	9860	9860	9860	100
600	20250514	101900	71132180	9860	9860	9860	9860	0
601	20250514	101800	71132180	9860	9860	9860	9860	0
602	20250514	101700	71132180	9860	9860	9860	9860	0
603	20250514	101600	71132180	9860	9860	9860	9860	0
604	20250514	101500	71132180	9860	9860	9860	9860	0
605	20250514	101400	71132180	9860	9860	9860	9860	0
606	20250514	101300	71132180	9860	9860	9860	9860	0
607	20250514	101200	71132180	9860	9860	9860	9860	77
608	20250514	101100	70372960	9860	9860	9860	9860	0
609	20250514	101000	70372960	9860	9860	9860	9860	0
610	20250514	100900	70372960	9860	9860	9860	9860	0
611	20250514	100800	70372960	9860	9860	9860	9860	0
612	20250514	100700	70372960	9860	9860	9860	9860	1
613	20250514	100600	70363100	9860	9860	9860	9860	0
614	20250514	100500	70363100	9860	9860	9860	9860	0
615	20250514	100400	70363100	9860	9830	9860	9830	333
616	20250514	100300	67087630	9800	9820	9820	9800	1750
617	20250514	100200	49932750	9810	9810	9810	9810	127
618	20250514	100100	48686880	9850	9850	9850	9850	0
619	20250514	100000	48686880	9850	9850	9850	9850	0
620	20250514	095900	48686880	9850	9850	9850	9850	0
621	20250514	095800	48686880	9850	9850	9850	9850	0
622	20250514	095700	48686880	9850	9850	9850	9850	0
623	20250514	095600	48686880	9850	9820	9850	9820	246
624	20250514	095500	46268570	9800	9800	9800	9800	0
625	20250514	095400	46268570	9800	9800	9800	9800	0
626	20250514	095300	46268570	9800	9800	9800	9800	46
627	20250514	095200	45817770	9800	9800	9800	9800	0
628	20250514	095100	45817770	9800	9800	9800	9800	0
629	20250514	095000	45817770	9800	9810	9810	9800	1052
630	20250514	094900	35507700	9810	9810	9810	9810	0
631	20250514	094800	35507700	9810	9810	9810	9810	47
632	20250514	094700	35046630	9810	9810	9810	9810	0
633	20250514	094600	35046630	9810	9810	9810	9810	1
634	20250514	094500	35036820	9800	9800	9800	9800	0
635	20250514	094400	35036820	9800	9800	9800	9800	0
636	20250514	094300	35036820	9800	9800	9800	9800	49
637	20250514	094200	34556620	9800	9820	9820	9800	1052
638	20250514	094100	24245020	9840	9840	9840	9840	0
639	20250514	094000	24245020	9840	9840	9840	9840	3
640	20250514	093900	24215500	9840	9850	9850	9840	100
641	20250514	093800	23230530	9840	9840	9840	9840	0
642	20250514	093700	23230530	9840	9840	9840	9840	1
643	20250514	093600	23220690	9840	9850	9950	9840	243
644	20250514	093500	20807630	9820	9870	9870	9820	32
645	20250514	093400	20492990	9810	9800	9850	9800	193
646	20250514	093300	18593180	9750	9750	9750	9750	10
647	20250514	093200	18495680	9750	9760	9760	9750	130
648	20250514	093100	17227960	9800	9800	9800	9800	0
649	20250514	093000	17227960	9800	9800	9800	9800	5
650	20250514	092900	17178960	9780	9780	9780	9780	0
651	20250514	092800	17178960	9780	9780	9780	9780	20
652	20250514	092700	16983360	9780	9730	9780	9730	114
653	20250514	092600	15869440	9710	9710	9710	9710	0
654	20250514	092500	15869440	9710	9710	9710	9710	240
655	20250514	092400	13539040	9700	9700	9700	9700	0
656	20250514	092300	13539040	9700	9700	9700	9700	0
657	20250514	092200	13539040	9700	9700	9700	9700	0
658	20250514	092100	13539040	9700	9700	9700	9700	133
659	20250514	092000	12248940	9690	9690	9690	9690	1
660	20250514	091900	12239250	9690	9750	9750	9690	182
661	20250514	091800	10473980	9700	9700	9700	9700	0
662	20250514	091700	10473980	9700	9750	9750	9700	245
663	20250514	091600	8086490	9760	9690	9760	9690	181
664	20250514	091500	6328820	9690	9690	9690	9690	2
665	20250514	091400	6309440	9680	9680	9680	9680	0
666	20250514	091300	6309440	9680	9680	9680	9680	0
667	20250514	091200	6309440	9680	9700	9700	9680	137
668	20250514	091100	4980830	9730	9710	9730	9700	39
669	20250514	091000	4602380	9720	9760	9760	9720	463
670	20250514	090900	88740	9730	9720	9730	9720	3
671	20250514	090800	59560	9970	9970	9970	9970	0
672	20250514	090700	59560	9970	9970	9970	9970	0
673	20250514	090600	59560	9970	9970	9970	9970	0
674	20250514	090500	59560	9970	9970	9970	9970	0
675	20250514	090400	59560	9970	9970	9970	9970	0
676	20250514	090300	59560	9970	9970	9970	9970	0
677	20250514	090200	59560	9970	9970	9970	9970	0
678	20250514	090100	59560	9970	9710	9970	9710	6
679	20250514	090000	0	9900	9900	9900	9900	0