KissMeData/005710/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	183000	95501530	7960	7960	7960	7960	66
3	20250514	182900	95501530	7960	7960	7960	7960	0
4	20250514	182800	95501530	7960	7960	7960	7960	0
5	20250514	182700	95501530	7960	7960	7960	7960	0
6	20250514	182600	95501530	7960	7960	7960	7960	0
7	20250514	182500	95501530	7960	7960	7960	7960	0
8	20250514	182400	95501530	7960	7960	7960	7960	0
9	20250514	182300	95501530	7960	7960	7960	7960	0
10	20250514	182200	95501530	7960	7960	7960	7960	0
11	20250514	182100	95501530	7960	7960	7960	7960	0
12	20250514	182000	95501530	7960	7960	7960	7960	0
13	20250514	181900	95501530	7960	7960	7960	7960	0
14	20250514	181800	95501530	7960	7960	7960	7960	0
15	20250514	181700	95501530	7960	7960	7960	7960	0
16	20250514	181600	95501530	7960	7960	7960	7960	0
17	20250514	181500	95501530	7960	7960	7960	7960	0
18	20250514	181400	95501530	7960	7960	7960	7960	0
19	20250514	181300	95501530	7960	7960	7960	7960	0
20	20250514	181200	95501530	7960	7960	7960	7960	0
21	20250514	181100	95501530	7960	7960	7960	7960	0
22	20250514	181000	95501530	7960	7960	7960	7960	0
23	20250514	180900	95501530	7960	7960	7960	7960	0
24	20250514	180800	95501530	7960	7960	7960	7960	0
25	20250514	180700	95501530	7960	7960	7960	7960	0
26	20250514	180600	95501530	7960	7960	7960	7960	0
27	20250514	180500	95501530	7960	7960	7960	7960	0
28	20250514	180400	95501530	7960	7960	7960	7960	0
29	20250514	180300	95501530	7960	7960	7960	7960	0
30	20250514	180200	95501530	7960	7960	7960	7960	0
31	20250514	180100	95501530	7960	7960	7960	7960	0
32	20250514	180000	95501530	7960	7960	7960	7960	66
33	20250514	175900	95501530	7960	7960	7960	7960	0
34	20250514	175800	95501530	7960	7960	7960	7960	0
35	20250514	175700	95501530	7960	7960	7960	7960	0
36	20250514	175600	95501530	7960	7960	7960	7960	0
37	20250514	175500	95501530	7960	7960	7960	7960	0
38	20250514	175400	95501530	7960	7960	7960	7960	0
39	20250514	175300	95501530	7960	7960	7960	7960	0
40	20250514	175200	95501530	7960	7960	7960	7960	0
41	20250514	175100	95501530	7960	7960	7960	7960	0
42	20250514	175000	95501530	7960	7960	7960	7960	0
43	20250514	174900	95501530	7960	7960	7960	7960	0
44	20250514	174800	95501530	7960	7960	7960	7960	0
45	20250514	174700	95501530	7960	7960	7960	7960	0
46	20250514	174600	95501530	7960	7960	7960	7960	0
47	20250514	174500	95501530	7960	7960	7960	7960	0
48	20250514	174400	95501530	7960	7960	7960	7960	0
49	20250514	174300	95501530	7960	7960	7960	7960	0
50	20250514	174200	95501530	7960	7960	7960	7960	0
51	20250514	174100	95501530	7960	7960	7960	7960	0
52	20250514	174000	95501530	7960	7960	7960	7960	0
53	20250514	173900	95501530	7960	7960	7960	7960	0
54	20250514	173800	95501530	7960	7960	7960	7960	0
55	20250514	173700	95501530	7960	7960	7960	7960	0
56	20250514	173600	95501530	7960	7960	7960	7960	0
57	20250514	173500	95501530	7960	7960	7960	7960	0
58	20250514	173400	95501530	7960	7960	7960	7960	0
59	20250514	173300	95501530	7960	7960	7960	7960	0
60	20250514	173200	95501530	7960	7960	7960	7960	0
61	20250514	173100	95501530	7960	7960	7960	7960	0
62	20250514	173000	95501530	7960	7960	7960	7960	66
63	20250514	172900	95501530	7960	7960	7960	7960	0
64	20250514	172800	95501530	7960	7960	7960	7960	0
65	20250514	172700	95501530	7960	7960	7960	7960	0
66	20250514	172600	95501530	7960	7960	7960	7960	0
67	20250514	172500	95501530	7960	7960	7960	7960	0
68	20250514	172400	95501530	7960	7960	7960	7960	0
69	20250514	172300	95501530	7960	7960	7960	7960	0
70	20250514	172200	95501530	7960	7960	7960	7960	0
71	20250514	172100	95501530	7960	7960	7960	7960	0
72	20250514	172000	95501530	7960	7960	7960	7960	0
73	20250514	171900	95501530	7960	7960	7960	7960	0
74	20250514	171800	95501530	7960	7960	7960	7960	0
75	20250514	171700	95501530	7960	7960	7960	7960	0
76	20250514	171600	95501530	7960	7960	7960	7960	0
77	20250514	171500	95501530	7960	7960	7960	7960	0
78	20250514	171400	95501530	7960	7960	7960	7960	0
79	20250514	171300	95501530	7960	7960	7960	7960	0
80	20250514	171200	95501530	7960	7960	7960	7960	0
81	20250514	171100	95501530	7960	7960	7960	7960	0
82	20250514	171000	95501530	7960	7960	7960	7960	0
83	20250514	170900	95501530	7960	7960	7960	7960	0
84	20250514	170800	95501530	7960	7960	7960	7960	0
85	20250514	170700	95501530	7960	7960	7960	7960	0
86	20250514	170600	95501530	7960	7960	7960	7960	0
87	20250514	170500	95501530	7960	7960	7960	7960	0
88	20250514	170400	95501530	7960	7960	7960	7960	0
89	20250514	170300	95501530	7960	7960	7960	7960	0
90	20250514	170200	95501530	7960	7960	7960	7960	0
91	20250514	170100	95501530	7960	7960	7960	7960	0
92	20250514	170000	95501530	7960	7960	7960	7960	66
93	20250514	165900	95501530	7960	7960	7960	7960	0
94	20250514	165800	95501530	7960	7960	7960	7960	0
95	20250514	165700	95501530	7960	7960	7960	7960	0
96	20250514	165600	95501530	7960	7960	7960	7960	0
97	20250514	165500	95501530	7960	7960	7960	7960	0
98	20250514	165400	95501530	7960	7960	7960	7960	0
99	20250514	165300	95501530	7960	7960	7960	7960	0
100	20250514	165200	95501530	7960	7960	7960	7960	0
101	20250514	165100	95501530	7960	7960	7960	7960	0
102	20250514	165000	95501530	7960	7960	7960	7960	0
103	20250514	164900	95501530	7960	7960	7960	7960	0
104	20250514	164800	95501530	7960	7960	7960	7960	0
105	20250514	164700	95501530	7960	7960	7960	7960	0
106	20250514	164600	95501530	7960	7960	7960	7960	0
107	20250514	164500	95501530	7960	7960	7960	7960	0
108	20250514	164400	95501530	7960	7960	7960	7960	0
109	20250514	164300	95501530	7960	7960	7960	7960	0
110	20250514	164200	95501530	7960	7960	7960	7960	0
111	20250514	164100	95501530	7960	7960	7960	7960	0
112	20250514	164000	95501530	7960	7960	7960	7960	0
113	20250514	163900	95501530	7960	7960	7960	7960	0
114	20250514	163800	95501530	7960	7960	7960	7960	0
115	20250514	163700	95501530	7960	7960	7960	7960	0
116	20250514	163600	95501530	7960	7960	7960	7960	0
117	20250514	163500	95501530	7960	7960	7960	7960	0
118	20250514	163400	95501530	7960	7960	7960	7960	0
119	20250514	163300	95501530	7960	7960	7960	7960	0
120	20250514	163200	95501530	7960	7960	7960	7960	0
121	20250514	163100	95501530	7960	7960	7960	7960	0
122	20250514	163000	95501530	7960	7960	7960	7960	66
123	20250514	162900	95501530	7960	7960	7960	7960	0
124	20250514	162800	95501530	7960	7960	7960	7960	0
125	20250514	162700	95501530	7960	7960	7960	7960	0
126	20250514	162600	95501530	7960	7960	7960	7960	0
127	20250514	162500	95501530	7960	7960	7960	7960	0
128	20250514	162400	95501530	7960	7960	7960	7960	0
129	20250514	162300	95501530	7960	7960	7960	7960	0
130	20250514	162200	95501530	7960	7960	7960	7960	0
131	20250514	162100	95501530	7960	7960	7960	7960	0
132	20250514	162000	95501530	7960	7960	7960	7960	0
133	20250514	161900	95501530	7960	7960	7960	7960	0
134	20250514	161800	95501530	7960	7960	7960	7960	0
135	20250514	161700	95501530	7960	7960	7960	7960	0
136	20250514	161600	95501530	7960	7960	7960	7960	0
137	20250514	161500	95501530	7960	7960	7960	7960	0
138	20250514	161400	95501530	7960	7960	7960	7960	0
139	20250514	161300	95501530	7960	7960	7960	7960	0
140	20250514	161200	95501530	7960	7960	7960	7960	0
141	20250514	161100	95501530	7960	7960	7960	7960	0
142	20250514	161000	95501530	7960	7960	7960	7960	0
143	20250514	160900	95501530	7960	7960	7960	7960	0
144	20250514	160800	95501530	7960	7960	7960	7960	0
145	20250514	160700	95501530	7960	7960	7960	7960	0
146	20250514	160600	95501530	7960	7960	7960	7960	0
147	20250514	160500	95501530	7960	7960	7960	7960	0
148	20250514	160400	95501530	7960	7960	7960	7960	0
149	20250514	160300	95501530	7960	7960	7960	7960	0
150	20250514	160200	95501530	7960	7960	7960	7960	0
151	20250514	160100	95501530	7960	7960	7960	7960	0
152	20250514	160000	95501530	7960	7960	7960	7960	66
153	20250514	155900	95501530	7960	7960	7960	7960	0
154	20250514	155800	95501530	7960	7960	7960	7960	0
155	20250514	155700	95501530	7960	7960	7960	7960	0
156	20250514	155600	95501530	7960	7960	7960	7960	0
157	20250514	155500	95501530	7960	7960	7960	7960	0
158	20250514	155400	95501530	7960	7960	7960	7960	0
159	20250514	155300	95501530	7960	7960	7960	7960	0
160	20250514	155200	95501530	7960	7960	7960	7960	0
161	20250514	155100	95501530	7960	7960	7960	7960	0
162	20250514	155000	95501530	7960	7960	7960	7960	0
163	20250514	154900	95501530	7960	7960	7960	7960	0
164	20250514	154800	95501530	7960	7960	7960	7960	0
165	20250514	154700	95501530	7960	7960	7960	7960	0
166	20250514	154600	95501530	7960	7960	7960	7960	0
167	20250514	154500	95501530	7960	7960	7960	7960	0
168	20250514	154400	95501530	7960	7960	7960	7960	0
169	20250514	154300	95501530	7960	7960	7960	7960	0
170	20250514	154200	95501530	7960	7960	7960	7960	0
171	20250514	154100	95501530	7960	7960	7960	7960	0
172	20250514	154000	95501530	7960	7960	7960	7960	0
173	20250514	153900	95501530	7960	7960	7960	7960	0
174	20250514	153800	95501530	7960	7960	7960	7960	0
175	20250514	153700	95501530	7960	7960	7960	7960	0
176	20250514	153600	95501530	7960	7960	7960	7960	0
177	20250514	153500	95501530	7960	7960	7960	7960	0
178	20250514	153400	95501530	7960	7960	7960	7960	0
179	20250514	153300	95501530	7960	7960	7960	7960	0
180	20250514	153200	95501530	7960	7960	7960	7960	0
181	20250514	153100	95501530	7960	7960	7960	7960	0
182	20250514	153000	95501530	7960	7960	7960	7960	132
183	20250514	152900	94976170	7960	7960	7960	7960	0
184	20250514	152800	94976170	7960	7960	7960	7960	0
185	20250514	152700	94976170	7960	7960	7960	7960	0
186	20250514	152600	94976170	7960	7960	7960	7960	0
187	20250514	152500	94976170	7960	7960	7960	7960	0
188	20250514	152400	94976170	7960	7960	7960	7960	0
189	20250514	152300	94976170	7960	7960	7960	7960	0
190	20250514	152200	94976170	7960	7960	7960	7960	0
191	20250514	152100	94976170	7960	7960	7960	7960	0
192	20250514	152000	94976170	7960	7960	7960	7960	0
193	20250514	151900	94976170	7960	7960	7960	7960	49
194	20250514	151800	94586130	7950	7950	7950	7950	0
195	20250514	151700	94586130	7950	7950	7950	7950	34
196	20250514	151600	94315830	7950	7950	7950	7950	0
197	20250514	151500	94315830	7950	7950	7950	7950	0
198	20250514	151400	94315830	7950	7950	7950	7950	0
199	20250514	151300	94315830	7950	7920	7950	7920	28
200	20250514	151200	94093260	7940	7940	7940	7940	0
201	20250514	151100	94093260	7940	7940	7940	7940	1
202	20250514	151000	94085320	7940	7940	7940	7940	0
203	20250514	150900	94085320	7940	7940	7940	7940	0
204	20250514	150800	94085320	7940	7940	7940	7940	1
205	20250514	150700	94077380	7950	7950	7950	7950	0
206	20250514	150600	94077380	7950	7920	7950	7920	57
207	20250514	150500	93624320	7920	7920	7920	7920	0
208	20250514	150400	93624320	7920	7920	7920	7920	0
209	20250514	150300	93624320	7920	7920	7920	7920	5
210	20250514	150200	93584720	7910	7910	7910	7910	0
211	20250514	150100	93584720	7910	7910	7910	7910	0
212	20250514	150000	93584720	7910	7910	7910	7910	0
213	20250514	145900	93584720	7910	7910	7910	7910	0
214	20250514	145800	93584720	7910	7910	7910	7910	0
215	20250514	145700	93584720	7910	7910	7910	7910	0
216	20250514	145600	93584720	7910	7910	7910	7910	0
217	20250514	145500	93584720	7910	7910	7910	7910	0
218	20250514	145400	93584720	7910	7910	7910	7910	0
219	20250514	145300	93584720	7910	7910	7910	7910	0
220	20250514	145200	93584720	7910	7910	7910	7910	0
221	20250514	145100	93584720	7910	7910	7910	7910	0
222	20250514	145000	93584720	7910	7910	7910	7910	0
223	20250514	144900	93584720	7910	7910	7910	7910	259
224	20250514	144800	91536030	7910	7910	7910	7910	168
225	20250514	144700	90207150	7910	7910	7910	7910	0
226	20250514	144600	90207150	7910	7910	7910	7910	0
227	20250514	144500	90207150	7910	7910	7910	7910	0
228	20250514	144400	90207150	7910	7910	7910	7910	0
229	20250514	144300	90207150	7910	7910	7910	7910	27
230	20250514	144200	89993580	7870	7870	7870	7870	0
231	20250514	144100	89993580	7870	7870	7870	7870	0
232	20250514	144000	89993580	7870	7870	7870	7870	0
233	20250514	143900	89993580	7870	7870	7870	7870	0
234	20250514	143800	89993580	7870	7870	7870	7870	0
235	20250514	143700	89993580	7870	7870	7870	7870	0
236	20250514	143600	89993580	7870	7870	7870	7870	0
237	20250514	143500	89993580	7870	7870	7870	7870	0
238	20250514	143400	89993580	7870	7870	7870	7870	0
239	20250514	143300	89993580	7870	7870	7870	7870	0
240	20250514	143200	89993580	7870	7870	7870	7870	0
241	20250514	143100	89993580	7870	7870	7870	7870	0
242	20250514	143000	89993580	7870	7870	7870	7870	160
243	20250514	142900	88734380	7870	7890	7890	7870	500
244	20250514	142800	84796050	7900	7900	7900	7900	0
245	20250514	142700	84796050	7900	7900	7900	7900	0
246	20250514	142600	84796050	7900	7900	7900	7900	0
247	20250514	142500	84796050	7900	7900	7900	7900	0
248	20250514	142400	84796050	7900	7900	7900	7900	0
249	20250514	142300	84796050	7900	7900	7900	7900	0
250	20250514	142200	84796050	7900	7900	7900	7900	146
251	20250514	142100	83642650	7900	7900	7900	7900	0
252	20250514	142000	83642650	7900	7900	7900	7900	0
253	20250514	141900	83642650	7900	7900	7900	7900	0
254	20250514	141800	83642650	7900	7900	7900	7900	0
255	20250514	141700	83642650	7900	7910	7910	7900	18
256	20250514	141600	83500400	7920	7920	7920	7920	4
257	20250514	141500	83468720	7930	7950	7950	7930	203
258	20250514	141400	81858350	7930	7930	7930	7930	0
259	20250514	141300	81858350	7930	7930	7930	7930	0
260	20250514	141200	81858350	7930	7930	7930	7930	0
261	20250514	141100	81858350	7930	7930	7930	7930	0
262	20250514	141000	81858350	7930	7930	7930	7930	0
263	20250514	140900	81858350	7930	7930	7930	7930	0
264	20250514	140800	81858350	7930	7930	7930	7930	1000
265	20250514	140700	73928350	7930	7930	7930	7930	725
266	20250514	140600	68179100	7930	7940	7940	7930	204
267	20250514	140500	66559350	7950	7950	7950	7950	0
268	20250514	140400	66559350	7950	7950	7950	7950	0
269	20250514	140300	66559350	7950	7950	7950	7950	6
270	20250514	140200	66511650	7950	7950	7950	7950	0
271	20250514	140100	66511650	7950	7950	7950	7950	116
272	20250514	140000	65589450	7950	7950	7950	7950	0
273	20250514	135900	65589450	7950	7950	7950	7950	0
274	20250514	135800	65589450	7950	7950	7950	7950	0
275	20250514	135700	65589450	7950	7950	7950	7950	0
276	20250514	135600	65589450	7950	7950	7950	7950	0
277	20250514	135500	65589450	7950	7950	7950	7950	0
278	20250514	135400	65589450	7950	7950	7950	7950	0
279	20250514	135300	65589450	7950	7950	7950	7950	0
280	20250514	135200	65589450	7950	7950	7950	7950	0
281	20250514	135100	65589450	7950	7950	7950	7950	0
282	20250514	135000	65589450	7950	7950	7950	7950	0
283	20250514	134900	65589450	7950	7950	7950	7950	0
284	20250514	134800	65589450	7950	7950	7950	7950	0
285	20250514	134700	65589450	7950	7950	7950	7950	0
286	20250514	134600	65589450	7950	7950	7950	7950	451
287	20250514	134500	62004000	7940	7940	7940	7940	21
288	20250514	134400	61837260	7930	7930	7930	7930	0
289	20250514	134300	61837260	7930	7930	7930	7930	0
290	20250514	134200	61837260	7930	7930	7930	7930	33
291	20250514	134100	61575570	7940	7940	7940	7940	0
292	20250514	134000	61575570	7940	7940	7940	7940	0
293	20250514	133900	61575570	7940	7940	7940	7940	0
294	20250514	133800	61575570	7940	7940	7940	7940	0
295	20250514	133700	61575570	7940	7940	7940	7940	0
296	20250514	133600	61575570	7940	7940	7940	7940	0
297	20250514	133500	61575570	7940	7940	7940	7940	0
298	20250514	133400	61575570	7940	7940	7940	7940	0
299	20250514	133300	61575570	7940	7940	7940	7940	0
300	20250514	133200	61575570	7940	7930	7940	7930	132
301	20250514	133100	60528200	7910	7910	7910	7910	0
302	20250514	133000	60528200	7910	7910	7910	7910	0
303	20250514	132900	60528200	7910	7910	7910	7910	18
304	20250514	132800	60385820	7910	7920	7920	7910	7
305	20250514	132700	60330440	7930	7930	7930	7930	0
306	20250514	132600	60330440	7930	7930	7930	7930	10
307	20250514	132500	60251140	7930	7930	7930	7930	0
308	20250514	132400	60251140	7930	7930	7930	7930	0
309	20250514	132300	60251140	7930	7930	7930	7930	15
310	20250514	132200	60132190	7930	7920	7930	7920	163
311	20250514	132100	58839630	7920	7920	7920	7920	90
312	20250514	132000	58126830	7920	7920	7920	7920	0
313	20250514	131900	58126830	7920	7920	7920	7920	7
314	20250514	131800	58071390	7930	7930	7930	7930	0
315	20250514	131700	58071390	7930	7930	7930	7930	0
316	20250514	131600	58071390	7930	7930	7930	7930	12
317	20250514	131500	57976230	7930	7930	7930	7930	0
318	20250514	131400	57976230	7930	7930	7930	7930	145
319	20250514	131300	56826380	7930	7930	7930	7930	0
320	20250514	131200	56826380	7930	7930	7930	7930	331
321	20250514	131100	54201550	7920	7920	7920	7920	0
322	20250514	131000	54201550	7920	7920	7920	7920	60
323	20250514	130900	53726350	7920	7920	7920	7920	0
324	20250514	130800	53726350	7920	7920	7920	7920	0
325	20250514	130700	53726350	7920	7920	7920	7920	425
326	20250514	130600	50360350	7910	7910	7910	7910	0
327	20250514	130500	50360350	7910	7910	7910	7910	0
328	20250514	130400	50360350	7910	7910	7910	7910	0
329	20250514	130300	50360350	7910	7910	7910	7910	0
330	20250514	130200	50360350	7910	7900	7910	7900	207
331	20250514	130100	48722990	7900	7900	7900	7900	0
332	20250514	130000	48722990	7900	7900	7900	7900	0
333	20250514	125900	48722990	7900	7900	7900	7900	0
334	20250514	125800	48722990	7900	7900	7900	7900	0
335	20250514	125700	48722990	7900	7900	7900	7900	0
336	20250514	125600	48722990	7900	7900	7900	7900	0
337	20250514	125500	48722990	7900	7900	7900	7900	10
338	20250514	125400	48643990	7900	7900	7900	7900	0
339	20250514	125300	48643990	7900	7900	7900	7900	0
340	20250514	125200	48643990	7900	7900	7900	7900	0
341	20250514	125100	48643990	7900	7900	7900	7900	0
342	20250514	125000	48643990	7900	7900	7900	7900	0
343	20250514	124900	48643990	7900	7900	7900	7900	0
344	20250514	124800	48643990	7900	7900	7900	7900	0
345	20250514	124700	48643990	7900	7900	7900	7900	0
346	20250514	124600	48643990	7900	7900	7900	7900	0
347	20250514	124500	48643990	7900	7900	7900	7900	0
348	20250514	124400	48643990	7900	7900	7900	7900	0
349	20250514	124300	48643990	7900	7900	7900	7900	0
350	20250514	124200	48643990	7900	7900	7900	7900	0
351	20250514	124100	48643990	7900	7900	7900	7900	0
352	20250514	124000	48643990	7900	7900	7900	7900	1
353	20250514	123900	48636090	7890	7890	7890	7890	0
354	20250514	123800	48636090	7890	7890	7890	7890	0
355	20250514	123700	48636090	7890	7890	7890	7890	0
356	20250514	123600	48636090	7890	7890	7890	7890	0
357	20250514	123500	48636090	7890	7890	7890	7890	0
358	20250514	123400	48636090	7890	7890	7890	7890	0
359	20250514	123300	48636090	7890	7890	7890	7890	100
360	20250514	123200	47847090	7890	7890	7890	7890	0
361	20250514	123100	47847090	7890	7890	7890	7890	0
362	20250514	123000	47847090	7890	7890	7890	7890	0
363	20250514	122900	47847090	7890	7890	7890	7890	0
364	20250514	122800	47847090	7890	7890	7890	7890	0
365	20250514	122700	47847090	7890	7890	7890	7890	0
366	20250514	122600	47847090	7890	7890	7890	7890	0
367	20250514	122500	47847090	7890	7890	7890	7890	5
368	20250514	122400	47807640	7900	7900	7900	7900	0
369	20250514	122300	47807640	7900	7900	7900	7900	0
370	20250514	122200	47807640	7900	7900	7900	7900	0
371	20250514	122100	47807640	7900	7900	7900	7900	0
372	20250514	122000	47807640	7900	7900	7900	7900	4
373	20250514	121900	47776040	7890	7890	7890	7890	0
374	20250514	121800	47776040	7890	7890	7890	7890	0
375	20250514	121700	47776040	7890	7890	7890	7890	0
376	20250514	121600	47776040	7890	7890	7890	7890	506
377	20250514	121500	43783700	7870	7870	7870	7870	0
378	20250514	121400	43783700	7870	7870	7870	7870	0
379	20250514	121300	43783700	7870	7870	7870	7870	0
380	20250514	121200	43783700	7870	7870	7870	7870	7
381	20250514	121100	43728610	7870	7880	7880	7870	375
382	20250514	121000	40777110	7890	7890	7890	7890	84
383	20250514	120900	40114350	7880	7890	7890	7880	593
384	20250514	120800	35436180	7890	7890	7890	7890	0
385	20250514	120700	35436180	7890	7890	7890	7890	0
386	20250514	120600	35436180	7890	7890	7890	7890	0
387	20250514	120500	35436180	7890	7890	7890	7890	0
388	20250514	120400	35436180	7890	7890	7890	7890	0
389	20250514	120300	35436180	7890	7890	7890	7890	0
390	20250514	120200	35436180	7890	7890	7890	7890	0
391	20250514	120100	35436180	7890	7890	7890	7890	0
392	20250514	120000	35436180	7890	7890	7890	7890	0
393	20250514	115900	35436180	7890	7890	7890	7890	86
394	20250514	115800	34757640	7890	7890	7890	7890	0
395	20250514	115700	34757640	7890	7890	7890	7890	0
396	20250514	115600	34757640	7890	7890	7890	7890	0
397	20250514	115500	34757640	7890	7890	7890	7890	0
398	20250514	115400	34757640	7890	7890	7890	7890	0
399	20250514	115300	34757640	7890	7890	7890	7890	0
400	20250514	115200	34757640	7890	7890	7890	7890	0
401	20250514	115100	34757640	7890	7890	7890	7890	0
402	20250514	115000	34757640	7890	7890	7890	7890	0
403	20250514	114900	34757640	7890	7890	7890	7890	0
404	20250514	114800	34757640	7890	7890	7890	7890	0
405	20250514	114700	34757640	7890	7890	7890	7890	0
406	20250514	114600	34757640	7890	7890	7890	7890	2
407	20250514	114500	34741860	7890	7890	7890	7890	0
408	20250514	114400	34741860	7890	7890	7890	7890	0
409	20250514	114300	34741860	7890	7890	7890	7890	2
410	20250514	114200	34726080	7890	7890	7890	7890	0
411	20250514	114100	34726080	7890	7890	7890	7890	0
412	20250514	114000	34726080	7890	7890	7890	7890	0
413	20250514	113900	34726080	7890	7890	7890	7890	0
414	20250514	113800	34726080	7890	7890	7890	7890	62
415	20250514	113700	34236900	7890	7890	7890	7890	0
416	20250514	113600	34236900	7890	7890	7890	7890	0
417	20250514	113500	34236900	7890	7890	7890	7890	0
418	20250514	113400	34236900	7890	7890	7890	7890	0
419	20250514	113300	34236900	7890	7900	7900	7890	2
420	20250514	113200	34221110	7900	7900	7900	7900	0
421	20250514	113100	34221110	7900	7900	7900	7900	0
422	20250514	113000	34221110	7900	7900	7900	7900	0
423	20250514	112900	34221110	7900	7900	7900	7900	0
424	20250514	112800	34221110	7900	7900	7900	7900	0
425	20250514	112700	34221110	7900	7900	7900	7900	93
426	20250514	112600	33486410	7920	7920	7920	7920	4
427	20250514	112500	33454730	7900	7900	7900	7900	0
428	20250514	112400	33454730	7900	7900	7900	7900	0
429	20250514	112300	33454730	7900	7900	7900	7900	0
430	20250514	112200	33454730	7900	7900	7900	7900	0
431	20250514	112100	33454730	7900	7900	7900	7900	2
432	20250514	112000	33438930	7900	7900	7900	7900	0
433	20250514	111900	33438930	7900	7900	7900	7900	0
434	20250514	111800	33438930	7900	7900	7900	7900	0
435	20250514	111700	33438930	7900	7900	7900	7900	0
436	20250514	111600	33438930	7900	7900	7900	7900	0
437	20250514	111500	33438930	7900	7900	7900	7900	0
438	20250514	111400	33438930	7900	7900	7900	7900	0
439	20250514	111300	33438930	7900	7900	7900	7900	0
440	20250514	111200	33438930	7900	7900	7900	7900	48
441	20250514	111100	33059730	7890	7890	7890	7890	0
442	20250514	111000	33059730	7890	7890	7890	7890	23
443	20250514	110900	32878260	7880	7880	7880	7880	63
444	20250514	110800	32381820	7880	7880	7880	7880	0
445	20250514	110700	32381820	7880	7880	7880	7880	0
446	20250514	110600	32381820	7880	7880	7880	7880	0
447	20250514	110500	32381820	7880	7880	7880	7880	0
448	20250514	110400	32381820	7880	7880	7880	7880	0
449	20250514	110300	32381820	7880	7880	7880	7880	0
450	20250514	110200	32381820	7880	7880	7880	7880	0
451	20250514	110100	32381820	7880	7880	7880	7880	200
452	20250514	110000	30805820	7880	7880	7880	7880	400
453	20250514	105900	27653820	7880	7880	7880	7880	0
454	20250514	105800	27653820	7880	7880	7880	7880	1
455	20250514	105700	27645940	7880	7880	7880	7880	0
456	20250514	105600	27645940	7880	7880	7880	7880	0
457	20250514	105500	27645940	7880	7880	7880	7880	5
458	20250514	105400	27606540	7880	7880	7880	7880	18
459	20250514	105300	27464700	7880	7880	7880	7880	0
460	20250514	105200	27464700	7880	7880	7880	7880	3
461	20250514	105100	27441060	7880	7880	7880	7880	0
462	20250514	105000	27441060	7880	7880	7880	7880	0
463	20250514	104900	27441060	7880	7880	7880	7880	0
464	20250514	104800	27441060	7880	7880	7880	7880	0
465	20250514	104700	27441060	7880	7880	7880	7880	0
466	20250514	104600	27441060	7880	7900	7900	7880	14
467	20250514	104500	27330640	7900	7900	7900	7900	0
468	20250514	104400	27330640	7900	7900	7900	7900	0
469	20250514	104300	27330640	7900	7900	7900	7900	0
470	20250514	104200	27330640	7900	7900	7900	7900	0
471	20250514	104100	27330640	7900	7900	7900	7900	0
472	20250514	104000	27330640	7900	7900	7900	7900	0
473	20250514	103900	27330640	7900	7910	7910	7900	706
474	20250514	103800	21751690	7910	7910	7910	7910	0
475	20250514	103700	21751690	7910	7910	7910	7910	0
476	20250514	103600	21751690	7910	7910	7910	7910	0
477	20250514	103500	21751690	7910	7910	7910	7910	0
478	20250514	103400	21751690	7910	7910	7910	7910	0
479	20250514	103300	21751690	7910	7910	7910	7910	0
480	20250514	103200	21751690	7910	7920	7920	7910	44
481	20250514	103100	21403630	7920	7920	7920	7920	1
482	20250514	103000	21395710	7920	7920	7920	7920	0
483	20250514	102900	21395710	7920	7920	7920	7920	0
484	20250514	102800	21395710	7920	7920	7920	7920	0
485	20250514	102700	21395710	7920	7920	7920	7920	0
486	20250514	102600	21395710	7920	7920	7920	7920	0
487	20250514	102500	21395710	7920	7920	7920	7920	100
488	20250514	102400	20603710	7920	7920	7920	7920	0
489	20250514	102300	20603710	7920	7920	7920	7920	20
490	20250514	102200	20445310	7920	7920	7920	7920	0
491	20250514	102100	20445310	7920	7920	7920	7920	126
492	20250514	102000	19447390	7920	7920	7920	7920	1
493	20250514	101900	19439470	7920	7920	7920	7920	1
494	20250514	101800	19431550	7920	7920	7920	7920	0
495	20250514	101700	19431550	7920	7920	7920	7920	7
496	20250514	101600	19376110	7920	7920	7920	7920	0
497	20250514	101500	19376110	7920	7920	7920	7920	0
498	20250514	101400	19376110	7920	7920	7920	7920	0
499	20250514	101300	19376110	7920	7920	7920	7920	4
500	20250514	101200	19344430	7920	7920	7920	7920	0
501	20250514	101100	19344430	7920	7920	7920	7920	0
502	20250514	101000	19344430	7920	7920	7920	7920	97
503	20250514	100900	18576190	7920	7920	7920	7920	0
504	20250514	100800	18576190	7920	7920	7920	7920	24
505	20250514	100700	18386110	7940	7940	7940	7940	0
506	20250514	100600	18386110	7940	7940	7940	7940	0
507	20250514	100500	18386110	7940	7940	7940	7940	4
508	20250514	100400	18354350	7920	7920	7920	7920	9
509	20250514	100300	18283070	7940	7940	7940	7940	0
510	20250514	100200	18283070	7940	7940	7940	7940	201
511	20250514	100100	16687130	7940	7940	7940	7940	0
512	20250514	100000	16687130	7940	7940	7940	7940	0
513	20250514	095900	16687130	7940	7940	7940	7940	0
514	20250514	095800	16687130	7940	7940	7940	7940	1
515	20250514	095700	16679190	7940	7940	7940	7940	0
516	20250514	095600	16679190	7940	7940	7940	7940	0
517	20250514	095500	16679190	7940	7940	7940	7940	0
518	20250514	095400	16679190	7940	7940	7940	7940	0
519	20250514	095300	16679190	7940	7940	7940	7940	10
520	20250514	095200	16599790	7950	7950	7950	7950	0
521	20250514	095100	16599790	7950	7950	7950	7950	0
522	20250514	095000	16599790	7950	7950	7950	7950	0
523	20250514	094900	16599790	7950	7950	7950	7950	5
524	20250514	094800	16560040	7950	7950	7950	7950	0
525	20250514	094700	16560040	7950	7950	7950	7950	0
526	20250514	094600	16560040	7950	7950	7950	7950	0
527	20250514	094500	16560040	7950	7950	7950	7950	0
528	20250514	094400	16560040	7950	7950	7950	7950	1
529	20250514	094300	16552090	7950	7950	7950	7950	3
530	20250514	094200	16528240	7940	7940	7940	7940	0
531	20250514	094100	16528240	7940	7920	7940	7920	601
532	20250514	094000	11761040	7910	7910	7910	7910	0
533	20250514	093900	11761040	7910	7910	7910	7910	0
534	20250514	093800	11761040	7910	7910	7910	7910	0
535	20250514	093700	11761040	7910	7910	7910	7910	0
536	20250514	093600	11761040	7910	7910	7910	7910	0
537	20250514	093500	11761040	7910	7910	7910	7910	0
538	20250514	093400	11761040	7910	7910	7910	7910	0
539	20250514	093300	11761040	7910	7910	7910	7910	0
540	20250514	093200	11761040	7910	7910	7910	7910	0
541	20250514	093100	11761040	7910	7910	7910	7910	0
542	20250514	093000	11761040	7910	7910	7910	7910	0
543	20250514	092900	11761040	7910	7910	7910	7910	0
544	20250514	092800	11761040	7910	7910	7910	7910	0
545	20250514	092700	11761040	7910	7910	7910	7910	0
546	20250514	092600	11761040	7910	7910	7910	7910	0
547	20250514	092500	11761040	7910	7910	7910	7910	0
548	20250514	092400	11761040	7910	7880	7910	7880	1219
549	20250514	092300	2135380	7870	7870	7870	7870	0
550	20250514	092200	2135380	7870	7870	7870	7870	0
551	20250514	092100	2135380	7870	7870	7870	7870	121
552	20250514	092000	1183110	7880	7880	7880	7880	0
553	20250514	091900	1183110	7880	7880	7880	7880	0
554	20250514	091800	1183110	7880	7880	7880	7880	0
555	20250514	091700	1183110	7880	7880	7880	7880	0
556	20250514	091600	1183110	7880	7880	7880	7880	0
557	20250514	091500	1183110	7880	7880	7880	7880	0
558	20250514	091400	1183110	7880	7880	7880	7880	38
559	20250514	091300	883670	7860	7860	7860	7860	0
560	20250514	091200	883670	7860	7860	7860	7860	0
561	20250514	091100	883670	7860	7860	7860	7860	0
562	20250514	091000	883670	7860	7860	7860	7860	0
563	20250514	090900	883670	7860	7860	7860	7860	2
564	20250514	090800	867950	7860	7860	7860	7860	1
565	20250514	090700	860090	7890	7890	7890	7890	0
566	20250514	090600	860090	7890	7890	7890	7890	0
567	20250514	090500	860090	7890	7890	7890	7890	21
568	20250514	090400	694400	7890	7890	7890	7890	15
569	20250514	090300	576050	7890	7890	7890	7890	4
570	20250514	090200	544490	7890	7890	7890	7890	1
571	20250514	090100	536600	7890	7890	7890	7890	1
572	20250514	090000	528710	7910	7910	7910	7910	53