KissMeData/009070/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	183600	136368965	3945	3945	3945	3945	243
3	20250513	183500	136368965	3945	3945	3945	3945	0
4	20250513	183400	136368965	3945	3945	3945	3945	0
5	20250513	183300	136368965	3945	3945	3945	3945	0
6	20250513	183200	136368965	3945	3945	3945	3945	0
7	20250513	183100	136368965	3945	3945	3945	3945	0
8	20250513	183000	136368965	3945	3945	3945	3945	0
9	20250513	182900	136368965	3945	3945	3945	3945	0
10	20250513	182800	136368965	3945	3945	3945	3945	0
11	20250513	182700	136368965	3945	3945	3945	3945	0
12	20250513	182600	136368965	3945	3945	3945	3945	0
13	20250513	182500	136368965	3945	3945	3945	3945	0
14	20250513	182400	136368965	3945	3945	3945	3945	0
15	20250513	182300	136368965	3945	3945	3945	3945	0
16	20250513	182200	136368965	3945	3945	3945	3945	0
17	20250513	182100	136368965	3945	3945	3945	3945	0
18	20250513	182000	136368965	3945	3945	3945	3945	0
19	20250513	181900	136368965	3945	3945	3945	3945	0
20	20250513	181800	136368965	3945	3945	3945	3945	0
21	20250513	181700	136368965	3945	3945	3945	3945	0
22	20250513	181600	136368965	3945	3945	3945	3945	0
23	20250513	181500	136368965	3945	3945	3945	3945	0
24	20250513	181400	136368965	3945	3945	3945	3945	0
25	20250513	181300	136368965	3945	3945	3945	3945	0
26	20250513	181200	136368965	3945	3945	3945	3945	0
27	20250513	181100	136368965	3945	3945	3945	3945	0
28	20250513	181000	136368965	3945	3945	3945	3945	0
29	20250513	180900	136368965	3945	3945	3945	3945	0
30	20250513	180800	136368965	3945	3945	3945	3945	0
31	20250513	180700	136368965	3945	3945	3945	3945	0
32	20250513	180600	136368965	3945	3945	3945	3945	243
33	20250513	180500	136368965	3945	3945	3945	3945	0
34	20250513	180400	136368965	3945	3945	3945	3945	0
35	20250513	180300	136368965	3945	3945	3945	3945	0
36	20250513	180200	136368965	3945	3945	3945	3945	0
37	20250513	180100	136368965	3945	3945	3945	3945	0
38	20250513	180000	136368965	3945	3945	3945	3945	0
39	20250513	175900	136368965	3945	3945	3945	3945	0
40	20250513	175800	136368965	3945	3945	3945	3945	0
41	20250513	175700	136368965	3945	3945	3945	3945	0
42	20250513	175600	136368965	3945	3945	3945	3945	0
43	20250513	175500	136368965	3945	3945	3945	3945	0
44	20250513	175400	136368965	3945	3945	3945	3945	0
45	20250513	175300	136368965	3945	3945	3945	3945	0
46	20250513	175200	136368965	3945	3945	3945	3945	0
47	20250513	175100	136368965	3945	3945	3945	3945	0
48	20250513	175000	136368965	3945	3945	3945	3945	0
49	20250513	174900	136368965	3945	3945	3945	3945	0
50	20250513	174800	136368965	3945	3945	3945	3945	0
51	20250513	174700	136368965	3945	3945	3945	3945	0
52	20250513	174600	136368965	3945	3945	3945	3945	0
53	20250513	174500	136368965	3945	3945	3945	3945	0
54	20250513	174400	136368965	3945	3945	3945	3945	0
55	20250513	174300	136368965	3945	3945	3945	3945	0
56	20250513	174200	136368965	3945	3945	3945	3945	0
57	20250513	174100	136368965	3945	3945	3945	3945	0
58	20250513	174000	136368965	3945	3945	3945	3945	0
59	20250513	173900	136368965	3945	3945	3945	3945	0
60	20250513	173800	136368965	3945	3945	3945	3945	0
61	20250513	173700	136368965	3945	3945	3945	3945	0
62	20250513	173600	136368965	3945	3945	3945	3945	243
63	20250513	173500	136368965	3945	3945	3945	3945	0
64	20250513	173400	136368965	3945	3945	3945	3945	0
65	20250513	173300	136368965	3945	3945	3945	3945	0
66	20250513	173200	136368965	3945	3945	3945	3945	0
67	20250513	173100	136368965	3945	3945	3945	3945	0
68	20250513	173000	136368965	3945	3945	3945	3945	0
69	20250513	172900	136368965	3945	3945	3945	3945	0
70	20250513	172800	136368965	3945	3945	3945	3945	0
71	20250513	172700	136368965	3945	3945	3945	3945	0
72	20250513	172600	136368965	3945	3945	3945	3945	0
73	20250513	172500	136368965	3945	3945	3945	3945	0
74	20250513	172400	136368965	3945	3945	3945	3945	0
75	20250513	172300	136368965	3945	3945	3945	3945	0
76	20250513	172200	136368965	3945	3945	3945	3945	0
77	20250513	172100	136368965	3945	3945	3945	3945	0
78	20250513	172000	136368965	3945	3945	3945	3945	0
79	20250513	171900	136368965	3945	3945	3945	3945	0
80	20250513	171800	136368965	3945	3945	3945	3945	0
81	20250513	171700	136368965	3945	3945	3945	3945	0
82	20250513	171600	136368965	3945	3945	3945	3945	0
83	20250513	171500	136368965	3945	3945	3945	3945	0
84	20250513	171400	136368965	3945	3945	3945	3945	0
85	20250513	171300	136368965	3945	3945	3945	3945	0
86	20250513	171200	136368965	3945	3945	3945	3945	0
87	20250513	171100	136368965	3945	3945	3945	3945	0
88	20250513	171000	136368965	3945	3945	3945	3945	0
89	20250513	170900	136368965	3945	3945	3945	3945	0
90	20250513	170800	136368965	3945	3945	3945	3945	0
91	20250513	170700	136368965	3945	3945	3945	3945	0
92	20250513	170600	136368965	3945	3945	3945	3945	243
93	20250513	170500	136368965	3945	3945	3945	3945	0
94	20250513	170400	136368965	3945	3945	3945	3945	0
95	20250513	170300	136368965	3945	3945	3945	3945	0
96	20250513	170200	136368965	3945	3945	3945	3945	0
97	20250513	170100	136368965	3945	3945	3945	3945	0
98	20250513	170000	136368965	3945	3945	3945	3945	0
99	20250513	165900	136368965	3945	3945	3945	3945	0
100	20250513	165800	136368965	3945	3945	3945	3945	0
101	20250513	165700	136368965	3945	3945	3945	3945	0
102	20250513	165600	136368965	3945	3945	3945	3945	0
103	20250513	165500	136368965	3945	3945	3945	3945	0
104	20250513	165400	136368965	3945	3945	3945	3945	0
105	20250513	165300	136368965	3945	3945	3945	3945	0
106	20250513	165200	136368965	3945	3945	3945	3945	0
107	20250513	165100	136368965	3945	3945	3945	3945	0
108	20250513	165000	136368965	3945	3945	3945	3945	0
109	20250513	164900	136368965	3945	3945	3945	3945	0
110	20250513	164800	136368965	3945	3945	3945	3945	0
111	20250513	164700	136368965	3945	3945	3945	3945	0
112	20250513	164600	136368965	3945	3945	3945	3945	0
113	20250513	164500	136368965	3945	3945	3945	3945	0
114	20250513	164400	136368965	3945	3945	3945	3945	0
115	20250513	164300	136368965	3945	3945	3945	3945	0
116	20250513	164200	136368965	3945	3945	3945	3945	0
117	20250513	164100	136368965	3945	3945	3945	3945	0
118	20250513	164000	136368965	3945	3945	3945	3945	0
119	20250513	163900	136368965	3945	3945	3945	3945	0
120	20250513	163800	136368965	3945	3945	3945	3945	0
121	20250513	163700	136368965	3945	3945	3945	3945	0
122	20250513	163600	136368965	3945	3945	3945	3945	243
123	20250513	163500	136368965	3945	3945	3945	3945	0
124	20250513	163400	136368965	3945	3945	3945	3945	0
125	20250513	163300	136368965	3945	3945	3945	3945	0
126	20250513	163200	136368965	3945	3945	3945	3945	0
127	20250513	163100	136368965	3945	3945	3945	3945	0
128	20250513	163000	136368965	3945	3945	3945	3945	0
129	20250513	162900	136368965	3945	3945	3945	3945	0
130	20250513	162800	136368965	3945	3945	3945	3945	0
131	20250513	162700	136368965	3945	3945	3945	3945	0
132	20250513	162600	136368965	3945	3945	3945	3945	0
133	20250513	162500	136368965	3945	3945	3945	3945	0
134	20250513	162400	136368965	3945	3945	3945	3945	0
135	20250513	162300	136368965	3945	3945	3945	3945	0
136	20250513	162200	136368965	3945	3945	3945	3945	0
137	20250513	162100	136368965	3945	3945	3945	3945	0
138	20250513	162000	136368965	3945	3945	3945	3945	0
139	20250513	161900	136368965	3945	3945	3945	3945	0
140	20250513	161800	136368965	3945	3945	3945	3945	0
141	20250513	161700	136368965	3945	3945	3945	3945	0
142	20250513	161600	136368965	3945	3945	3945	3945	0
143	20250513	161500	136368965	3945	3945	3945	3945	0
144	20250513	161400	136368965	3945	3945	3945	3945	0
145	20250513	161300	136368965	3945	3945	3945	3945	0
146	20250513	161200	136368965	3945	3945	3945	3945	0
147	20250513	161100	136368965	3945	3945	3945	3945	0
148	20250513	161000	136368965	3945	3945	3945	3945	0
149	20250513	160900	136368965	3945	3945	3945	3945	0
150	20250513	160800	136368965	3945	3945	3945	3945	0
151	20250513	160700	136368965	3945	3945	3945	3945	0
152	20250513	160600	136368965	3945	3945	3945	3945	243
153	20250513	160500	136368965	3945	3945	3945	3945	0
154	20250513	160400	136368965	3945	3945	3945	3945	0
155	20250513	160300	136368965	3945	3945	3945	3945	0
156	20250513	160200	136368965	3945	3945	3945	3945	0
157	20250513	160100	136368965	3945	3945	3945	3945	0
158	20250513	160000	136368965	3945	3945	3945	3945	0
159	20250513	155900	136368965	3945	3945	3945	3945	0
160	20250513	155800	136368965	3945	3945	3945	3945	0
161	20250513	155700	136368965	3945	3945	3945	3945	0
162	20250513	155600	136368965	3945	3945	3945	3945	0
163	20250513	155500	136368965	3945	3945	3945	3945	0
164	20250513	155400	136368965	3945	3945	3945	3945	0
165	20250513	155300	136368965	3945	3945	3945	3945	0
166	20250513	155200	136368965	3945	3945	3945	3945	0
167	20250513	155100	136368965	3945	3945	3945	3945	0
168	20250513	155000	136368965	3945	3945	3945	3945	0
169	20250513	154900	136368965	3945	3945	3945	3945	0
170	20250513	154800	136368965	3945	3945	3945	3945	0
171	20250513	154700	136368965	3945	3945	3945	3945	0
172	20250513	154600	136368965	3945	3945	3945	3945	0
173	20250513	154500	136368965	3945	3945	3945	3945	0
174	20250513	154400	136368965	3945	3945	3945	3945	0
175	20250513	154300	136368965	3945	3945	3945	3945	0
176	20250513	154200	136368965	3945	3945	3945	3945	0
177	20250513	154100	136368965	3945	3945	3945	3945	0
178	20250513	154000	136368965	3945	3945	3945	3945	0
179	20250513	153900	136368965	3945	3945	3945	3945	0
180	20250513	153800	136368965	3945	3945	3945	3945	0
181	20250513	153700	136368965	3945	3945	3945	3945	0
182	20250513	153600	136368965	3945	3945	3945	3945	243
183	20250513	153500	136368965	3945	3945	3945	3945	0
184	20250513	153400	136368965	3945	3945	3945	3945	0
185	20250513	153300	136368965	3945	3945	3945	3945	0
186	20250513	153200	136368965	3945	3945	3945	3945	0
187	20250513	153100	136368965	3945	3945	3945	3945	0
188	20250513	153000	136368965	3945	3945	3945	3945	243
189	20250513	152900	135410330	3940	3940	3940	3940	0
190	20250513	152800	135410330	3940	3940	3940	3940	0
191	20250513	152700	135410330	3940	3940	3940	3940	0
192	20250513	152600	135410330	3940	3940	3940	3940	0
193	20250513	152500	135410330	3940	3940	3940	3940	0
194	20250513	152400	135410330	3940	3940	3940	3940	0
195	20250513	152300	135410330	3940	3940	3940	3940	0
196	20250513	152200	135410330	3940	3940	3940	3940	0
197	20250513	152100	135410330	3940	3940	3940	3940	0
198	20250513	152000	135410330	3940	3940	3940	3940	0
199	20250513	151900	135410330	3940	3940	3940	3940	30
200	20250513	151800	135292130	3955	3950	3955	3950	600
201	20250513	151700	132920630	3945	3945	3945	3945	0
202	20250513	151600	132920630	3945	3945	3945	3945	0
203	20250513	151500	132920630	3945	3945	3945	3935	518
204	20250513	151400	130877290	3945	3945	3945	3945	100
205	20250513	151300	130482790	3945	3945	3945	3945	0
206	20250513	151200	130482790	3945	3945	3945	3945	381
207	20250513	151100	128979745	3940	3940	3940	3940	481
208	20250513	151000	127084605	3945	3940	3945	3940	272
209	20250513	150900	126011660	3940	3940	3940	3940	1
210	20250513	150800	126007720	3945	3945	3945	3945	0
211	20250513	150700	126007720	3945	3945	3945	3945	60
212	20250513	150600	125771020	3950	3950	3950	3950	0
213	20250513	150500	125771020	3950	3950	3950	3950	26
214	20250513	150400	125668320	3950	3950	3950	3950	169
215	20250513	150300	125000770	3950	3935	3950	3935	1996
216	20250513	150200	117133385	3930	3930	3930	3930	564
217	20250513	150100	114916865	3925	3925	3925	3925	95
218	20250513	150000	114543990	3920	3920	3920	3920	1
219	20250513	145900	114540070	3920	3925	3925	3920	416
220	20250513	145800	112908650	3920	3920	3920	3920	1
221	20250513	145700	112904730	3920	3920	3920	3920	3
222	20250513	145600	112892970	3920	3920	3920	3920	0
223	20250513	145500	112892970	3920	3920	3920	3920	1
224	20250513	145400	112889050	3925	3925	3925	3925	140
225	20250513	145300	112339550	3920	3925	3925	3920	11
226	20250513	145200	112296380	3920	3920	3920	3920	0
227	20250513	145100	112296380	3920	3920	3920	3920	0
228	20250513	145000	112296380	3920	3920	3920	3920	50
229	20250513	144900	112100380	3920	3920	3920	3920	1
230	20250513	144800	112096460	3925	3925	3925	3925	140
231	20250513	144700	111546960	3920	3920	3920	3920	1
232	20250513	144600	111543040	3920	3920	3920	3920	0
233	20250513	144500	111543040	3920	3920	3920	3920	5
234	20250513	144400	111523440	3920	3920	3920	3920	0
235	20250513	144300	111523440	3920	3920	3920	3920	1
236	20250513	144200	111519520	3925	3930	3930	3925	688
237	20250513	144100	108818420	3925	3925	3925	3925	1
238	20250513	144000	108814495	3925	3925	3925	3925	0
239	20250513	143900	108814495	3925	3925	3925	3925	0
240	20250513	143800	108814495	3925	3925	3925	3925	0
241	20250513	143700	108814495	3925	3925	3925	3925	1
242	20250513	143600	108810570	3925	3925	3925	3925	600
243	20250513	143500	106455570	3920	3920	3920	3920	1
244	20250513	143400	106451650	3920	3920	3920	3920	1
245	20250513	143300	106447730	3920	3920	3920	3920	0
246	20250513	143200	106447730	3920	3920	3920	3920	0
247	20250513	143100	106447730	3920	3920	3920	3920	1
248	20250513	143000	106443810	3920	3920	3920	3920	0
249	20250513	142900	106443810	3920	3920	3920	3920	1
250	20250513	142800	106439890	3920	3920	3920	3920	1
251	20250513	142700	106435970	3920	3920	3920	3920	0
252	20250513	142600	106435970	3920	3920	3920	3920	2
253	20250513	142500	106428130	3920	3920	3920	3920	3
254	20250513	142400	106416370	3920	3920	3920	3920	2
255	20250513	142300	106408530	3920	3920	3920	3920	0
256	20250513	142200	106408530	3920	3920	3920	3920	1
257	20250513	142100	106404610	3920	3920	3920	3920	0
258	20250513	142000	106404610	3920	3920	3920	3920	1
259	20250513	141900	106400690	3920	3920	3920	3920	0
260	20250513	141800	106400690	3920	3920	3920	3920	2
261	20250513	141700	106392850	3920	3920	3920	3920	0
262	20250513	141600	106392850	3920	3920	3920	3920	3
263	20250513	141500	106381090	3920	3920	3920	3920	0
264	20250513	141400	106381090	3920	3920	3920	3920	300
265	20250513	141300	105205090	3920	3920	3920	3920	1
266	20250513	141200	105201170	3920	3920	3920	3920	2
267	20250513	141100	105193330	3920	3920	3920	3920	0
268	20250513	141000	105193330	3920	3920	3920	3920	0
269	20250513	140900	105193330	3920	3920	3920	3920	0
270	20250513	140800	105193330	3920	3920	3920	3920	1
271	20250513	140700	105189410	3925	3925	3925	3925	256
272	20250513	140600	104184610	3925	3925	3925	3925	2
273	20250513	140500	104176760	3925	3927	3927	3925	553
274	20250513	140400	102005905	3927	3927	3927	3927	1
275	20250513	140300	102001978	3927	3927	3927	3927	28
276	20250513	140200	101892022	3927	3927	3927	3927	0
277	20250513	140100	101892022	3927	3927	3927	3927	1
278	20250513	140000	101888095	3927	3927	3927	3927	2
279	20250513	135900	101880241	3927	3927	3927	3927	50
280	20250513	135800	101683891	3927	3927	3927	3927	1
281	20250513	135700	101679964	3927	3930	3930	3927	3
282	20250513	135600	101668177	3930	3927	3930	3927	101
283	20250513	135500	101271250	3930	3930	3930	3930	5
284	20250513	135400	101251600	3925	3925	3925	3925	2
285	20250513	135300	101243750	3925	3925	3925	3925	2
286	20250513	135200	101235900	3925	3925	3925	3925	0
287	20250513	135100	101235900	3925	3925	3925	3925	1
288	20250513	135000	101231975	3925	3925	3925	3925	1
289	20250513	134900	101228050	3925	3925	3925	3925	0
290	20250513	134800	101228050	3925	3925	3925	3925	2
291	20250513	134700	101220200	3925	3925	3925	3925	0
292	20250513	134600	101220200	3925	3925	3925	3925	1
293	20250513	134500	101216275	3925	3925	3925	3925	0
294	20250513	134400	101216275	3925	3925	3925	3925	0
295	20250513	134300	101216275	3925	3925	3925	3925	0
296	20250513	134200	101216275	3925	3925	3925	3925	579
297	20250513	134100	98943700	3925	3925	3925	3925	0
298	20250513	134000	98943700	3925	3925	3925	3925	0
299	20250513	133900	98943700	3925	3925	3925	3925	1
300	20250513	133800	98939775	3930	3930	3930	3930	0
301	20250513	133700	98939775	3930	3930	3930	3930	0
302	20250513	133600	98939775	3930	3925	3930	3925	252
303	20250513	133500	97949425	3925	3925	3925	3925	1
304	20250513	133400	97945500	3925	3925	3925	3925	1
305	20250513	133300	97941575	3930	3930	3930	3930	800
306	20250513	133200	94797575	3925	3925	3925	3925	0
307	20250513	133100	94797575	3925	3925	3925	3925	1
308	20250513	133000	94793650	3925	3925	3925	3925	2
309	20250513	132900	94785800	3925	3925	3925	3925	1
310	20250513	132800	94781875	3925	3925	3925	3925	1
311	20250513	132700	94777950	3925	3925	3925	3925	1
312	20250513	132600	94774025	3925	3925	3925	3925	267
313	20250513	132500	93726050	3925	3925	3925	3925	0
314	20250513	132400	93726050	3925	3925	3925	3925	3
315	20250513	132300	93714275	3925	3925	3925	3925	1
316	20250513	132200	93710350	3925	3925	3925	3925	0
317	20250513	132100	93710350	3925	3925	3925	3925	0
318	20250513	132000	93710350	3925	3925	3925	3925	0
319	20250513	131900	93710350	3925	3925	3925	3925	1
320	20250513	131800	93706425	3925	3925	3925	3925	2
321	20250513	131700	93698575	3925	3925	3925	3925	2
322	20250513	131600	93690725	3925	3925	3925	3925	112
323	20250513	131500	93251125	3925	3925	3925	3925	0
324	20250513	131400	93251125	3925	3925	3925	3925	0
325	20250513	131300	93251125	3925	3925	3925	3925	0
326	20250513	131200	93251125	3925	3925	3925	3925	2
327	20250513	131100	93243275	3925	3925	3925	3925	2
328	20250513	131000	93235425	3925	3925	3925	3925	0
329	20250513	130900	93235425	3925	3925	3925	3925	0
330	20250513	130800	93235425	3925	3930	3930	3925	18
331	20250513	130700	93164690	3925	3925	3925	3925	0
332	20250513	130600	93164690	3925	3925	3925	3925	1
333	20250513	130500	93160765	3925	3925	3925	3925	2
334	20250513	130400	93152915	3925	3925	3925	3925	1
335	20250513	130300	93148990	3930	3930	3930	3930	0
336	20250513	130200	93148990	3930	3925	3930	3925	232
337	20250513	130100	92238135	3920	3920	3920	3920	2
338	20250513	130000	92230295	3920	3920	3920	3920	2
339	20250513	125900	92222455	3920	3920	3920	3920	1
340	20250513	125800	92218535	3920	3920	3920	3920	0
341	20250513	125700	92218535	3920	3920	3920	3920	0
342	20250513	125600	92218535	3920	3920	3920	3920	0
343	20250513	125500	92218535	3920	3920	3920	3920	0
344	20250513	125400	92218535	3920	3930	3930	3920	2
345	20250513	125300	92210685	3920	3920	3920	3920	1
346	20250513	125200	92206765	3910	3925	3925	3910	800
347	20250513	125100	89070965	3925	3925	3925	3925	0
348	20250513	125000	89070965	3925	3925	3925	3925	0
349	20250513	124900	89070965	3925	3925	3925	3925	1
350	20250513	124800	89067040	3925	3925	3925	3925	0
351	20250513	124700	89067040	3925	3925	3925	3925	77
352	20250513	124600	88764815	3935	3935	3935	3935	0
353	20250513	124500	88764815	3935	3935	3935	3935	1
354	20250513	124400	88760880	3925	3925	3925	3925	400
355	20250513	124300	87190880	3935	3930	3935	3920	903
356	20250513	124200	83647605	3935	3935	3935	3935	444
357	20250513	124100	81900465	3935	3935	3935	3935	1
358	20250513	124000	81896530	3940	3940	3940	3940	380
359	20250513	123900	80399330	3935	3935	3935	3935	503
360	20250513	123800	78420025	3935	3935	3935	3935	0
361	20250513	123700	78420025	3935	3935	3935	3935	1
362	20250513	123600	78416090	3935	3935	3935	3935	1
363	20250513	123500	78412155	3935	3935	3935	3935	1
364	20250513	123400	78408220	3935	3935	3935	3935	0
365	20250513	123300	78408220	3935	3935	3935	3935	0
366	20250513	123200	78408220	3935	3935	3935	3935	0
367	20250513	123100	78408220	3935	3935	3935	3935	1
368	20250513	123000	78404285	3935	3930	3935	3930	252
369	20250513	122900	77412675	3930	3930	3930	3930	1
370	20250513	122800	77408745	3930	3930	3930	3930	0
371	20250513	122700	77408745	3930	3930	3930	3930	0
372	20250513	122600	77408745	3930	3930	3930	3930	0
373	20250513	122500	77408745	3930	3930	3930	3930	1
374	20250513	122400	77404815	3935	3935	3935	3935	0
375	20250513	122300	77404815	3935	3935	3935	3935	364
376	20250513	122200	75972475	3935	3935	3935	3935	0
377	20250513	122100	75972475	3935	3935	3940	3935	117
378	20250513	122000	75512075	3935	3935	3935	3935	0
379	20250513	121900	75512075	3935	3935	3935	3935	1
380	20250513	121800	75508140	3935	3935	3935	3935	1
381	20250513	121700	75504205	3935	3935	3935	3935	5
382	20250513	121600	75484530	3935	3935	3935	3935	0
383	20250513	121500	75484530	3935	3935	3935	3935	0
384	20250513	121400	75484530	3935	3935	3935	3935	0
385	20250513	121300	75484530	3935	3945	3945	3935	2
386	20250513	121200	75476650	3940	3940	3940	3940	0
387	20250513	121100	75476650	3940	3940	3940	3940	0
388	20250513	121000	75476650	3940	3940	3940	3940	1
389	20250513	120900	75472710	3945	3945	3945	3945	0
390	20250513	120800	75472710	3945	3935	3945	3935	101
391	20250513	120700	75074275	3935	3935	3935	3935	6
392	20250513	120600	75050665	3935	3935	3935	3935	0
393	20250513	120500	75050665	3935	3935	3935	3935	0
394	20250513	120400	75050665	3935	3935	3935	3935	1
395	20250513	120300	75046730	3945	3945	3945	3945	128
396	20250513	120200	74541770	3935	3935	3935	3935	0
397	20250513	120100	74541770	3935	3935	3935	3935	201
398	20250513	120000	73750835	3945	3945	3945	3945	0
399	20250513	115900	73750835	3945	3945	3945	3945	0
400	20250513	115800	73750835	3945	3930	3945	3930	2
401	20250513	115700	73742960	3930	3935	3945	3930	1379
402	20250513	115600	68316730	3935	3935	3935	3935	0
403	20250513	115500	68316730	3935	3940	3940	3935	2
404	20250513	115400	68308855	3940	3940	3940	3940	0
405	20250513	115300	68308855	3940	3940	3940	3940	1132
406	20250513	115200	63848775	3940	3940	3940	3940	1
407	20250513	115100	63844835	3940	3940	3940	3940	0
408	20250513	115000	63844835	3940	3940	3940	3940	256
409	20250513	114900	62836195	3935	3935	3935	3935	2
410	20250513	114800	62828325	3935	3935	3935	3935	0
411	20250513	114700	62828325	3935	3935	3935	3935	0
412	20250513	114600	62828325	3935	3935	3935	3935	1
413	20250513	114500	62824390	3935	3935	3935	3935	0
414	20250513	114400	62824390	3935	3935	3935	3935	5
415	20250513	114300	62804715	3935	3935	3935	3935	2
416	20250513	114200	62796845	3935	3935	3935	3935	0
417	20250513	114100	62796845	3935	3935	3935	3935	976
418	20250513	114000	58956285	3935	3935	3935	3935	1
419	20250513	113900	58952350	3935	3935	3935	3935	0
420	20250513	113800	58952350	3935	3935	3935	3935	0
421	20250513	113700	58952350	3935	3935	3935	3935	1
422	20250513	113600	58948415	3950	3950	3950	3950	0
423	20250513	113500	58948415	3950	3950	3950	3950	0
424	20250513	113400	58948415	3950	3935	3950	3935	2
425	20250513	113300	58940530	3935	3935	3935	3935	0
426	20250513	113200	58940530	3935	3935	3935	3935	0
427	20250513	113100	58940530	3935	3935	3935	3935	1
428	20250513	113000	58936595	3935	3935	3950	3935	523
429	20250513	112900	56878365	3935	3935	3935	3935	0
430	20250513	112800	56878365	3935	3935	3935	3935	1
431	20250513	112700	56874430	3950	3950	3950	3950	100
432	20250513	112600	56479430	3950	3950	3950	3950	50
433	20250513	112500	56281930	3935	3935	3935	3935	1
434	20250513	112400	56277995	3945	3945	3945	3945	0
435	20250513	112300	56277995	3945	3945	3945	3945	0
436	20250513	112200	56277995	3945	3945	3945	3945	194
437	20250513	112100	55512665	3950	3950	3950	3950	20
438	20250513	112000	55433665	3950	3950	3950	3950	1
439	20250513	111900	55429715	3935	3940	3940	3935	5
440	20250513	111800	55410025	3935	3935	3935	3935	131
441	20250513	111700	54894540	3935	3935	3935	3935	0
442	20250513	111600	54894540	3935	3935	3935	3935	1
443	20250513	111500	54890605	3945	3945	3945	3945	0
444	20250513	111400	54890605	3945	3945	3945	3945	1
445	20250513	111300	54886660	3945	3945	3945	3945	28
446	20250513	111200	54776200	3945	3940	3945	3940	2232
447	20250513	111100	45971985	3935	3935	3935	3935	0
448	20250513	111000	45971985	3935	3930	3935	3930	398
449	20250513	110900	44405860	3930	3930	3930	3930	0
450	20250513	110800	44405860	3930	3930	3930	3930	1
451	20250513	110700	44401930	3930	3930	3930	3930	1
452	20250513	110600	44398000	3930	3930	3930	3930	0
453	20250513	110500	44398000	3930	3930	3930	3930	0
454	20250513	110400	44398000	3930	3930	3930	3930	0
455	20250513	110300	44398000	3930	3930	3930	3930	2
456	20250513	110200	44390140	3935	3930	3935	3930	2
457	20250513	110100	44382275	3930	3930	3930	3930	1
458	20250513	110000	44378345	3930	3930	3930	3930	0
459	20250513	105900	44378345	3930	3930	3930	3930	0
460	20250513	105800	44378345	3930	3930	3930	3930	0
461	20250513	105700	44378345	3930	3930	3930	3930	1
462	20250513	105600	44374415	3930	3930	3930	3930	1
463	20250513	105500	44370485	3930	3930	3930	3930	0
464	20250513	105400	44370485	3930	3930	3930	3930	0
465	20250513	105300	44370485	3930	3930	3930	3930	0
466	20250513	105200	44370485	3930	3930	3930	3930	0
467	20250513	105100	44370485	3930	3930	3930	3930	1
468	20250513	105000	44366555	3930	3935	3935	3930	8
469	20250513	104900	44335080	3935	3935	3935	3935	3
470	20250513	104800	44323275	3930	3930	3930	3930	0
471	20250513	104700	44323275	3930	3930	3930	3930	0
472	20250513	104600	44323275	3930	3925	3930	3925	42
473	20250513	104500	44158245	3925	3925	3925	3925	1
474	20250513	104400	44154320	3925	3925	3925	3925	1
475	20250513	104300	44150395	3945	3945	3945	3945	0
476	20250513	104200	44150395	3945	3945	3945	3945	0
477	20250513	104100	44150395	3945	3945	3945	3945	0
478	20250513	104000	44150395	3945	3945	3945	3945	13
479	20250513	103900	44099110	3945	3925	3945	3925	765
480	20250513	103800	41084925	3925	3940	3940	3925	508
481	20250513	103700	39083420	3935	3925	3935	3925	80
482	20250513	103600	38769170	3935	3935	3935	3935	155
483	20250513	103500	38159245	3935	3930	3935	3930	384
484	20250513	103400	36649240	3920	3920	3920	3920	0
485	20250513	103300	36649240	3920	3925	3925	3920	401
486	20250513	103200	35075320	3925	3925	3925	3925	1
487	20250513	103100	35071395	3925	3925	3925	3925	300
488	20250513	103000	33893895	3925	3925	3925	3925	0
489	20250513	102900	33893895	3925	3925	3925	3925	0
490	20250513	102800	33893895	3925	3925	3925	3925	0
491	20250513	102700	33893895	3925	3925	3925	3925	1
492	20250513	102600	33889970	3925	3925	3925	3925	1
493	20250513	102500	33886045	3930	3930	3930	3930	1
494	20250513	102400	33882115	3935	3935	3935	3935	0
495	20250513	102300	33882115	3935	3935	3935	3935	15
496	20250513	102200	33823090	3935	3935	3935	3935	1
497	20250513	102100	33819155	3925	3925	3925	3925	1
498	20250513	102000	33815230	3925	3925	3925	3925	1
499	20250513	101900	33811305	3930	3930	3930	3930	0
500	20250513	101800	33811305	3930	3930	3930	3930	0
501	20250513	101700	33811305	3930	3930	3930	3930	0
502	20250513	101600	33811305	3930	3930	3930	3930	109
503	20250513	101500	33382935	3925	3925	3925	3925	1
504	20250513	101400	33379010	3925	3925	3925	3925	1
505	20250513	101300	33375085	3925	3925	3925	3925	0
506	20250513	101200	33375085	3925	3925	3925	3925	104
507	20250513	101100	32966885	3925	3925	3925	3925	0
508	20250513	101000	32966885	3925	3925	3925	3925	0
509	20250513	100900	32966885	3925	3925	3925	3925	1
510	20250513	100800	32962960	3925	3925	3925	3925	1
511	20250513	100700	32959035	3930	3930	3930	3930	0
512	20250513	100600	32959035	3930	3930	3930	3930	0
513	20250513	100500	32959035	3930	3930	3930	3930	0
514	20250513	100400	32959035	3930	3930	3930	3930	25
515	20250513	100300	32860785	3930	3930	3930	3930	9
516	20250513	100200	32825415	3925	3930	3930	3925	3
517	20250513	100100	32813635	3925	3925	3925	3925	3
518	20250513	100000	32801860	3925	3925	3925	3925	0
519	20250513	095900	32801860	3925	3925	3925	3925	3
520	20250513	095800	32790085	3925	3925	3925	3925	301
521	20250513	095700	31608660	3925	3925	3925	3925	0
522	20250513	095600	31608660	3925	3930	3930	3925	310
523	20250513	095500	30391375	3925	3925	3925	3925	200
524	20250513	095400	29606375	3925	3925	3925	3925	0
525	20250513	095300	29606375	3925	3925	3925	3925	104
526	20250513	095200	29198175	3925	3925	3925	3925	0
527	20250513	095100	29198175	3925	3930	3930	3925	510
528	20250513	095000	27196375	3930	3930	3930	3930	0
529	20250513	094900	27196375	3930	3930	3930	3930	0
530	20250513	094800	27196375	3930	3930	3930	3930	1
531	20250513	094700	27192445	3930	3930	3930	3930	0
532	20250513	094600	27192445	3930	3930	3930	3930	0
533	20250513	094500	27192445	3930	3930	3930	3930	190
534	20250513	094400	26445745	3930	3930	3930	3930	206
535	20250513	094300	25636165	3930	3930	3930	3930	5
536	20250513	094200	25616515	3925	3925	3925	3925	150
537	20250513	094100	25027765	3925	3925	3925	3925	0
538	20250513	094000	25027765	3925	3925	3925	3925	375
539	20250513	093900	23555890	3925	3925	3925	3925	0
540	20250513	093800	23555890	3925	3925	3925	3925	414
541	20250513	093700	21930940	3925	3930	3930	3925	22
542	20250513	093600	21844535	3930	3930	3930	3930	1
543	20250513	093500	21840605	3930	3930	3930	3930	6
544	20250513	093400	21817025	3930	3925	3930	3925	437
545	20250513	093300	20099620	3930	3930	3930	3930	0
546	20250513	093200	20099620	3930	3930	3930	3930	100
547	20250513	093100	19706620	3930	3930	3930	3930	28
548	20250513	093000	19596580	3930	3930	3930	3930	412
549	20250513	092900	17977420	3925	3925	3925	3925	0
550	20250513	092800	17977420	3925	3925	3925	3925	12
551	20250513	092700	17930320	3925	3925	3925	3925	0
552	20250513	092600	17930320	3925	3925	3925	3925	0
553	20250513	092500	17930320	3925	3925	3925	3925	0
554	20250513	092400	17930320	3925	3925	3925	3925	0
555	20250513	092300	17930320	3925	3925	3925	3925	0
556	20250513	092200	17930320	3925	3925	3925	3925	0
557	20250513	092100	17930320	3925	3925	3925	3925	100
558	20250513	092000	17537820	3925	3925	3925	3925	0
559	20250513	091900	17537820	3925	3925	3925	3925	0
560	20250513	091800	17537820	3925	3925	3925	3925	0
561	20250513	091700	17537820	3925	3930	3930	3925	3
562	20250513	091600	17526035	3930	3930	3930	3930	0
563	20250513	091500	17526035	3930	3930	3930	3930	0
564	20250513	091400	17526035	3930	3930	3930	3930	1
565	20250513	091300	17522105	3925	3925	3925	3925	140
566	20250513	091200	16972605	3925	3925	3925	3925	156
567	20250513	091100	16360305	3925	3935	3935	3925	700
568	20250513	091000	13610450	3940	3940	3940	3940	0
569	20250513	090900	13610450	3940	3940	3940	3935	159
570	20250513	090800	12984680	3940	3940	3940	3940	40
571	20250513	090700	12827080	3940	3940	3940	3940	3
572	20250513	090600	12815260	3945	3945	3945	3945	0
573	20250513	090500	12815260	3945	3945	3945	3945	0
574	20250513	090400	12815260	3945	3945	3945	3945	11
575	20250513	090300	12771865	3940	3937	3940	3937	309
576	20250513	090200	11554435	3940	3945	3945	3940	26
577	20250513	090100	11451870	3950	3940	3960	3940	1331
578	20250513	090000	6190280	3940	3925	3945	3925	1576