KissMeData/023800/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	185200	60777300	5880	5880	5880	5880	864
3	20250502	185100	60777300	5880	5880	5880	5880	0
4	20250502	185000	60777300	5880	5880	5880	5880	0
5	20250502	184900	60777300	5880	5880	5880	5880	0
6	20250502	184800	60777300	5880	5880	5880	5880	0
7	20250502	184700	60777300	5880	5880	5880	5880	0
8	20250502	184600	60777300	5880	5880	5880	5880	0
9	20250502	184500	60777300	5880	5880	5880	5880	0
10	20250502	184400	60777300	5880	5880	5880	5880	0
11	20250502	184300	60777300	5880	5880	5880	5880	0
12	20250502	184200	60777300	5880	5880	5880	5880	0
13	20250502	184100	60777300	5880	5880	5880	5880	0
14	20250502	184000	60777300	5880	5880	5880	5880	0
15	20250502	183900	60777300	5880	5880	5880	5880	0
16	20250502	183800	60777300	5880	5880	5880	5880	0
17	20250502	183700	60777300	5880	5880	5880	5880	0
18	20250502	183600	60777300	5880	5880	5880	5880	0
19	20250502	183500	60777300	5880	5880	5880	5880	0
20	20250502	183400	60777300	5880	5880	5880	5880	0
21	20250502	183300	60777300	5880	5880	5880	5880	0
22	20250502	183200	60777300	5880	5880	5880	5880	0
23	20250502	183100	60777300	5880	5880	5880	5880	0
24	20250502	183000	60777300	5880	5880	5880	5880	0
25	20250502	182900	60777300	5880	5880	5880	5880	0
26	20250502	182800	60777300	5880	5880	5880	5880	0
27	20250502	182700	60777300	5880	5880	5880	5880	0
28	20250502	182600	60777300	5880	5880	5880	5880	0
29	20250502	182500	60777300	5880	5880	5880	5880	0
30	20250502	182400	60777300	5880	5880	5880	5880	0
31	20250502	182300	60777300	5880	5880	5880	5880	0
32	20250502	182200	60777300	5880	5880	5880	5880	864
33	20250502	182100	60777300	5880	5880	5880	5880	0
34	20250502	182000	60777300	5880	5880	5880	5880	0
35	20250502	181900	60777300	5880	5880	5880	5880	0
36	20250502	181800	60777300	5880	5880	5880	5880	0
37	20250502	181700	60777300	5880	5880	5880	5880	0
38	20250502	181600	60777300	5880	5880	5880	5880	0
39	20250502	181500	60777300	5880	5880	5880	5880	0
40	20250502	181400	60777300	5880	5880	5880	5880	0
41	20250502	181300	60777300	5880	5880	5880	5880	0
42	20250502	181200	60777300	5880	5880	5880	5880	0
43	20250502	181100	60777300	5880	5880	5880	5880	0
44	20250502	181000	60777300	5880	5880	5880	5880	0
45	20250502	180900	60777300	5880	5880	5880	5880	0
46	20250502	180800	60777300	5880	5880	5880	5880	0
47	20250502	180700	60777300	5880	5880	5880	5880	0
48	20250502	180600	60777300	5880	5880	5880	5880	0
49	20250502	180500	60777300	5880	5880	5880	5880	0
50	20250502	180400	60777300	5880	5880	5880	5880	0
51	20250502	180300	60777300	5880	5880	5880	5880	0
52	20250502	180200	60777300	5880	5880	5880	5880	0
53	20250502	180100	60777300	5880	5880	5880	5880	0
54	20250502	180000	60777300	5880	5880	5880	5880	0
55	20250502	175900	60777300	5880	5880	5880	5880	0
56	20250502	175800	60777300	5880	5880	5880	5880	0
57	20250502	175700	60777300	5880	5880	5880	5880	0
58	20250502	175600	60777300	5880	5880	5880	5880	0
59	20250502	175500	60777300	5880	5880	5880	5880	0
60	20250502	175400	60777300	5880	5880	5880	5880	0
61	20250502	175300	60777300	5880	5880	5880	5880	0
62	20250502	175200	60777300	5880	5880	5880	5880	864
63	20250502	175100	60777300	5880	5880	5880	5880	0
64	20250502	175000	60777300	5880	5880	5880	5880	0
65	20250502	174900	60777300	5880	5880	5880	5880	0
66	20250502	174800	60777300	5880	5880	5880	5880	0
67	20250502	174700	60777300	5880	5880	5880	5880	0
68	20250502	174600	60777300	5880	5880	5880	5880	0
69	20250502	174500	60777300	5880	5880	5880	5880	0
70	20250502	174400	60777300	5880	5880	5880	5880	0
71	20250502	174300	60777300	5880	5880	5880	5880	0
72	20250502	174200	60777300	5880	5880	5880	5880	0
73	20250502	174100	60777300	5880	5880	5880	5880	0
74	20250502	174000	60777300	5880	5880	5880	5880	0
75	20250502	173900	60777300	5880	5880	5880	5880	0
76	20250502	173800	60777300	5880	5880	5880	5880	0
77	20250502	173700	60777300	5880	5880	5880	5880	0
78	20250502	173600	60777300	5880	5880	5880	5880	0
79	20250502	173500	60777300	5880	5880	5880	5880	0
80	20250502	173400	60777300	5880	5880	5880	5880	0
81	20250502	173300	60777300	5880	5880	5880	5880	0
82	20250502	173200	60777300	5880	5880	5880	5880	0
83	20250502	173100	60777300	5880	5880	5880	5880	0
84	20250502	173000	60777300	5880	5880	5880	5880	0
85	20250502	172900	60777300	5880	5880	5880	5880	0
86	20250502	172800	60777300	5880	5880	5880	5880	0
87	20250502	172700	60777300	5880	5880	5880	5880	0
88	20250502	172600	60777300	5880	5880	5880	5880	0
89	20250502	172500	60777300	5880	5880	5880	5880	0
90	20250502	172400	60777300	5880	5880	5880	5880	0
91	20250502	172300	60777300	5880	5880	5880	5880	0
92	20250502	172200	60777300	5880	5880	5880	5880	864
93	20250502	172100	60777300	5880	5880	5880	5880	0
94	20250502	172000	60777300	5880	5880	5880	5880	0
95	20250502	171900	60777300	5880	5880	5880	5880	0
96	20250502	171800	60777300	5880	5880	5880	5880	0
97	20250502	171700	60777300	5880	5880	5880	5880	0
98	20250502	171600	60777300	5880	5880	5880	5880	0
99	20250502	171500	60777300	5880	5880	5880	5880	0
100	20250502	171400	60777300	5880	5880	5880	5880	0
101	20250502	171300	60777300	5880	5880	5880	5880	0
102	20250502	171200	60777300	5880	5880	5880	5880	0
103	20250502	171100	60777300	5880	5880	5880	5880	0
104	20250502	171000	60777300	5880	5880	5880	5880	0
105	20250502	170900	60777300	5880	5880	5880	5880	0
106	20250502	170800	60777300	5880	5880	5880	5880	0
107	20250502	170700	60777300	5880	5880	5880	5880	0
108	20250502	170600	60777300	5880	5880	5880	5880	0
109	20250502	170500	60777300	5880	5880	5880	5880	0
110	20250502	170400	60777300	5880	5880	5880	5880	0
111	20250502	170300	60777300	5880	5880	5880	5880	0
112	20250502	170200	60777300	5880	5880	5880	5880	0
113	20250502	170100	60777300	5880	5880	5880	5880	0
114	20250502	170000	60777300	5880	5880	5880	5880	0
115	20250502	165900	60777300	5880	5880	5880	5880	0
116	20250502	165800	60777300	5880	5880	5880	5880	0
117	20250502	165700	60777300	5880	5880	5880	5880	0
118	20250502	165600	60777300	5880	5880	5880	5880	0
119	20250502	165500	60777300	5880	5880	5880	5880	0
120	20250502	165400	60777300	5880	5880	5880	5880	0
121	20250502	165300	60777300	5880	5880	5880	5880	0
122	20250502	165200	60777300	5880	5880	5880	5880	864
123	20250502	165100	60777300	5880	5880	5880	5880	0
124	20250502	165000	60777300	5880	5880	5880	5880	0
125	20250502	164900	60777300	5880	5880	5880	5880	0
126	20250502	164800	60777300	5880	5880	5880	5880	0
127	20250502	164700	60777300	5880	5880	5880	5880	0
128	20250502	164600	60777300	5880	5880	5880	5880	0
129	20250502	164500	60777300	5880	5880	5880	5880	0
130	20250502	164400	60777300	5880	5880	5880	5880	0
131	20250502	164300	60777300	5880	5880	5880	5880	0
132	20250502	164200	60777300	5880	5880	5880	5880	0
133	20250502	164100	60777300	5880	5880	5880	5880	0
134	20250502	164000	60777300	5880	5880	5880	5880	0
135	20250502	163900	60777300	5880	5880	5880	5880	0
136	20250502	163800	60777300	5880	5880	5880	5880	0
137	20250502	163700	60777300	5880	5880	5880	5880	0
138	20250502	163600	60777300	5880	5880	5880	5880	0
139	20250502	163500	60777300	5880	5880	5880	5880	0
140	20250502	163400	60777300	5880	5880	5880	5880	0
141	20250502	163300	60777300	5880	5880	5880	5880	0
142	20250502	163200	60777300	5880	5880	5880	5880	0
143	20250502	163100	60777300	5880	5880	5880	5880	0
144	20250502	163000	60777300	5880	5880	5880	5880	0
145	20250502	162900	60777300	5880	5880	5880	5880	0
146	20250502	162800	60777300	5880	5880	5880	5880	0
147	20250502	162700	60777300	5880	5880	5880	5880	0
148	20250502	162600	60777300	5880	5880	5880	5880	0
149	20250502	162500	60777300	5880	5880	5880	5880	0
150	20250502	162400	60777300	5880	5880	5880	5880	0
151	20250502	162300	60777300	5880	5880	5880	5880	0
152	20250502	162200	60777300	5880	5880	5880	5880	864
153	20250502	162100	60777300	5880	5880	5880	5880	0
154	20250502	162000	60777300	5880	5880	5880	5880	0
155	20250502	161900	60777300	5880	5880	5880	5880	0
156	20250502	161800	60777300	5880	5880	5880	5880	0
157	20250502	161700	60777300	5880	5880	5880	5880	0
158	20250502	161600	60777300	5880	5880	5880	5880	0
159	20250502	161500	60777300	5880	5880	5880	5880	0
160	20250502	161400	60777300	5880	5880	5880	5880	0
161	20250502	161300	60777300	5880	5880	5880	5880	0
162	20250502	161200	60777300	5880	5880	5880	5880	0
163	20250502	161100	60777300	5880	5880	5880	5880	0
164	20250502	161000	60777300	5880	5880	5880	5880	0
165	20250502	160900	60777300	5880	5880	5880	5880	0
166	20250502	160800	60777300	5880	5880	5880	5880	0
167	20250502	160700	60777300	5880	5880	5880	5880	0
168	20250502	160600	60777300	5880	5880	5880	5880	0
169	20250502	160500	60777300	5880	5880	5880	5880	0
170	20250502	160400	60777300	5880	5880	5880	5880	0
171	20250502	160300	60777300	5880	5880	5880	5880	0
172	20250502	160200	60777300	5880	5880	5880	5880	0
173	20250502	160100	60777300	5880	5880	5880	5880	0
174	20250502	160000	60777300	5880	5880	5880	5880	0
175	20250502	155900	60777300	5880	5880	5880	5880	0
176	20250502	155800	60777300	5880	5880	5880	5880	0
177	20250502	155700	60777300	5880	5880	5880	5880	0
178	20250502	155600	60777300	5880	5880	5880	5880	0
179	20250502	155500	60777300	5880	5880	5880	5880	0
180	20250502	155400	60777300	5880	5880	5880	5880	0
181	20250502	155300	60777300	5880	5880	5880	5880	0
182	20250502	155200	60777300	5880	5880	5880	5880	864
183	20250502	155100	60777300	5880	5880	5880	5880	0
184	20250502	155000	60777300	5880	5880	5880	5880	0
185	20250502	154900	60777300	5880	5880	5880	5880	0
186	20250502	154800	60777300	5880	5880	5880	5880	0
187	20250502	154700	60777300	5880	5880	5880	5880	0
188	20250502	154600	60777300	5880	5880	5880	5880	0
189	20250502	154500	60777300	5880	5880	5880	5880	0
190	20250502	154400	60777300	5880	5880	5880	5880	0
191	20250502	154300	60777300	5880	5880	5880	5880	0
192	20250502	154200	60777300	5880	5880	5880	5880	0
193	20250502	154100	60777300	5880	5880	5880	5880	0
194	20250502	154000	60777300	5880	5880	5880	5880	0
195	20250502	153900	60777300	5880	5880	5880	5880	0
196	20250502	153800	60777300	5880	5880	5880	5880	0
197	20250502	153700	60777300	5880	5880	5880	5880	0
198	20250502	153600	60777300	5880	5880	5880	5880	0
199	20250502	153500	60777300	5880	5880	5880	5880	0
200	20250502	153400	60777300	5880	5880	5880	5880	0
201	20250502	153300	60777300	5880	5880	5880	5880	0
202	20250502	153200	60777300	5880	5880	5880	5880	0
203	20250502	153100	60777300	5880	5880	5880	5880	0
204	20250502	153000	60777300	5880	5880	5880	5880	864
205	20250502	152900	55696980	5830	5830	5830	5830	0
206	20250502	152800	55696980	5830	5830	5830	5830	0
207	20250502	152700	55696980	5830	5830	5830	5830	0
208	20250502	152600	55696980	5830	5830	5830	5830	0
209	20250502	152500	55696980	5830	5830	5830	5830	0
210	20250502	152400	55696980	5830	5830	5830	5830	0
211	20250502	152300	55696980	5830	5830	5830	5830	0
212	20250502	152200	55696980	5830	5830	5830	5830	0
213	20250502	152100	55696980	5830	5830	5830	5830	0
214	20250502	152000	55696980	5830	5830	5830	5830	0
215	20250502	151900	55696980	5830	5840	5840	5830	813
216	20250502	151800	50949070	5860	5860	5860	5860	4
217	20250502	151700	50925630	5860	5860	5860	5860	1
218	20250502	151600	50919770	5860	5860	5860	5860	1
219	20250502	151500	50913910	5840	5860	5860	5840	328
220	20250502	151400	48997990	5860	5860	5860	5860	1
221	20250502	151300	48992130	5860	5840	5860	5840	2
222	20250502	151200	48980430	5850	5850	5850	5850	0
223	20250502	151100	48980430	5850	5850	5850	5850	0
224	20250502	151000	48980430	5850	5850	5850	5850	35
225	20250502	150900	48775680	5840	5840	5840	5840	20
226	20250502	150800	48658880	5840	5840	5840	5840	30
227	20250502	150700	48483680	5840	5840	5840	5840	0
228	20250502	150600	48483680	5840	5840	5840	5840	27
229	20250502	150500	48326000	5840	5840	5840	5840	0
230	20250502	150400	48326000	5840	5840	5840	5840	0
231	20250502	150300	48326000	5840	5840	5840	5840	0
232	20250502	150200	48326000	5840	5840	5840	5840	0
233	20250502	150100	48326000	5840	5840	5840	5840	0
234	20250502	150000	48326000	5840	5860	5860	5840	56
235	20250502	145900	47998240	5860	5860	5860	5860	0
236	20250502	145800	47998240	5860	5860	5860	5860	88
237	20250502	145700	47482560	5860	5860	5860	5860	0
238	20250502	145600	47482560	5860	5860	5860	5860	0
239	20250502	145500	47482560	5860	5850	5860	5850	47
240	20250502	145400	47207600	5850	5850	5850	5850	0
241	20250502	145300	47207600	5850	5850	5850	5850	0
242	20250502	145200	47207600	5850	5850	5850	5850	0
243	20250502	145100	47207600	5850	5850	5850	5850	0
244	20250502	145000	47207600	5850	5850	5850	5850	0
245	20250502	144900	47207600	5850	5850	5850	5850	389
246	20250502	144800	44931950	5850	5860	5860	5850	475
247	20250502	144700	42150200	5850	5850	5850	5850	0
248	20250502	144600	42150200	5850	5850	5850	5850	0
249	20250502	144500	42150200	5850	5850	5850	5850	0
250	20250502	144400	42150200	5850	5850	5850	5850	0
251	20250502	144300	42150200	5850	5850	5850	5850	0
252	20250502	144200	42150200	5850	5850	5850	5850	0
253	20250502	144100	42150200	5850	5850	5850	5850	0
254	20250502	144000	42150200	5850	5850	5850	5850	0
255	20250502	143900	42150200	5850	5850	5850	5850	17
256	20250502	143800	42050750	5860	5860	5860	5860	5
257	20250502	143700	42021450	5860	5860	5860	5860	0
258	20250502	143600	42021450	5860	5860	5860	5860	0
259	20250502	143500	42021450	5860	5860	5860	5860	0
260	20250502	143400	42021450	5860	5860	5860	5860	1
261	20250502	143300	42015590	5860	5860	5860	5860	0
262	20250502	143200	42015590	5860	5860	5860	5860	0
263	20250502	143100	42015590	5860	5860	5860	5860	0
264	20250502	143000	42015590	5860	5860	5860	5860	0
265	20250502	142900	42015590	5860	5860	5860	5860	0
266	20250502	142800	42015590	5860	5860	5860	5860	0
267	20250502	142700	42015590	5860	5860	5860	5860	0
268	20250502	142600	42015590	5860	5860	5860	5860	0
269	20250502	142500	42015590	5860	5860	5860	5860	0
270	20250502	142400	42015590	5860	5860	5860	5860	0
271	20250502	142300	42015590	5860	5860	5860	5860	1
272	20250502	142200	42009730	5860	5860	5860	5860	1
273	20250502	142100	42003870	5860	5860	5860	5860	81
274	20250502	142000	41529210	5860	5860	5860	5860	3
275	20250502	141900	41511630	5860	5860	5860	5860	0
276	20250502	141800	41511630	5860	5860	5860	5860	0
277	20250502	141700	41511630	5860	5860	5860	5860	56
278	20250502	141600	41183470	5860	5860	5860	5860	28
279	20250502	141500	41019390	5860	5860	5860	5860	0
280	20250502	141400	41019390	5860	5860	5860	5860	0
281	20250502	141300	41019390	5860	5860	5860	5860	192
282	20250502	141200	39894270	5870	5870	5870	5870	17
283	20250502	141100	39794480	5860	5860	5860	5860	0
284	20250502	141000	39794480	5860	5860	5860	5860	0
285	20250502	140900	39794480	5860	5860	5860	5860	0
286	20250502	140800	39794480	5860	5860	5860	5860	28
287	20250502	140700	39630400	5870	5870	5870	5870	0
288	20250502	140600	39630400	5870	5870	5870	5870	0
289	20250502	140500	39630400	5870	5870	5870	5870	0
290	20250502	140400	39630400	5870	5870	5870	5870	0
291	20250502	140300	39630400	5870	5870	5870	5870	0
292	20250502	140200	39630400	5870	5870	5870	5870	0
293	20250502	140100	39630400	5870	5870	5870	5870	0
294	20250502	140000	39630400	5870	5870	5870	5870	0
295	20250502	135900	39630400	5870	5870	5870	5870	0
296	20250502	135800	39630400	5870	5870	5870	5870	0
297	20250502	135700	39630400	5870	5870	5870	5870	0
298	20250502	135600	39630400	5870	5870	5870	5870	0
299	20250502	135500	39630400	5870	5870	5870	5870	0
300	20250502	135400	39630400	5870	5870	5870	5870	0
301	20250502	135300	39630400	5870	5870	5870	5870	40
302	20250502	135200	39395600	5880	5880	5880	5880	0
303	20250502	135100	39395600	5880	5880	5880	5880	6
304	20250502	135000	39360320	5890	5890	5890	5890	0
305	20250502	134900	39360320	5890	5890	5890	5890	0
306	20250502	134800	39360320	5890	5890	5890	5890	0
307	20250502	134700	39360320	5890	5890	5890	5890	0
308	20250502	134600	39360320	5890	5890	5890	5890	0
309	20250502	134500	39360320	5890	5890	5890	5890	0
310	20250502	134400	39360320	5890	5880	5890	5880	161
311	20250502	134300	38413450	5880	5880	5880	5880	0
312	20250502	134200	38413450	5880	5880	5880	5880	0
313	20250502	134100	38413450	5880	5880	5880	5880	0
314	20250502	134000	38413450	5880	5880	5880	5880	0
315	20250502	133900	38413450	5880	5880	5880	5870	90
316	20250502	133800	37884600	5890	5890	5890	5890	10
317	20250502	133700	37825700	5880	5880	5880	5880	0
318	20250502	133600	37825700	5880	5880	5880	5880	0
319	20250502	133500	37825700	5880	5880	5880	5880	0
320	20250502	133400	37825700	5880	5880	5880	5880	150
321	20250502	133300	36943700	5870	5870	5870	5870	0
322	20250502	133200	36943700	5870	5870	5870	5870	0
323	20250502	133100	36943700	5870	5870	5870	5870	0
324	20250502	133000	36943700	5870	5870	5870	5870	3
325	20250502	132900	36926090	5880	5880	5880	5880	0
326	20250502	132800	36926090	5880	5880	5880	5880	0
327	20250502	132700	36926090	5880	5880	5880	5880	124
328	20250502	132600	36196970	5890	5890	5890	5890	0
329	20250502	132500	36196970	5890	5890	5890	5890	0
330	20250502	132400	36196970	5890	5890	5890	5890	0
331	20250502	132300	36196970	5890	5890	5890	5890	0
332	20250502	132200	36196970	5890	5890	5890	5890	0
333	20250502	132100	36196970	5890	5890	5890	5890	0
334	20250502	132000	36196970	5890	5890	5890	5890	0
335	20250502	131900	36196970	5890	5890	5890	5890	0
336	20250502	131800	36196970	5890	5890	5890	5890	0
337	20250502	131700	36196970	5890	5890	5890	5890	0
338	20250502	131600	36196970	5890	5890	5890	5890	0
339	20250502	131500	36196970	5890	5890	5890	5890	8
340	20250502	131400	36149850	5890	5890	5890	5890	0
341	20250502	131300	36149850	5890	5890	5890	5890	0
342	20250502	131200	36149850	5890	5890	5890	5890	0
343	20250502	131100	36149850	5890	5890	5890	5890	1
344	20250502	131000	36143960	5860	5860	5860	5860	0
345	20250502	130900	36143960	5860	5860	5860	5860	1
346	20250502	130800	36138100	5870	5870	5870	5870	3
347	20250502	130700	36120490	5870	5870	5870	5870	10
348	20250502	130600	36061790	5870	5870	5870	5870	89
349	20250502	130500	35539360	5870	5870	5870	5870	14
350	20250502	130400	35457180	5870	5870	5870	5870	7
351	20250502	130300	35416090	5890	5890	5890	5890	0
352	20250502	130200	35416090	5890	5890	5890	5890	0
353	20250502	130100	35416090	5890	5890	5890	5890	0
354	20250502	130000	35416090	5890	5890	5890	5890	0
355	20250502	125900	35416090	5890	5890	5890	5890	0
356	20250502	125800	35416090	5890	5890	5890	5890	0
357	20250502	125700	35416090	5890	5890	5890	5890	0
358	20250502	125600	35416090	5890	5890	5890	5890	0
359	20250502	125500	35416090	5890	5890	5890	5890	0
360	20250502	125400	35416090	5890	5890	5890	5890	0
361	20250502	125300	35416090	5890	5890	5890	5890	0
362	20250502	125200	35416090	5890	5890	5890	5890	0
363	20250502	125100	35416090	5890	5890	5890	5890	0
364	20250502	125000	35416090	5890	5890	5890	5890	0
365	20250502	124900	35416090	5890	5890	5890	5890	0
366	20250502	124800	35416090	5890	5890	5890	5890	0
367	20250502	124700	35416090	5890	5890	5890	5890	0
368	20250502	124600	35416090	5890	5880	5890	5880	2
369	20250502	124500	35404320	5880	5880	5880	5880	0
370	20250502	124400	35404320	5880	5880	5880	5880	0
371	20250502	124300	35404320	5880	5880	5880	5880	0
372	20250502	124200	35404320	5880	5880	5880	5880	0
373	20250502	124100	35404320	5880	5880	5880	5880	0
374	20250502	124000	35404320	5880	5880	5880	5880	0
375	20250502	123900	35404320	5880	5880	5880	5880	17
376	20250502	123800	35304360	5890	5890	5890	5890	0
377	20250502	123700	35304360	5890	5890	5890	5890	0
378	20250502	123600	35304360	5890	5890	5890	5890	0
379	20250502	123500	35304360	5890	5890	5890	5890	0
380	20250502	123400	35304360	5890	5890	5890	5890	0
381	20250502	123300	35304360	5890	5890	5890	5890	0
382	20250502	123200	35304360	5890	5890	5890	5890	0
383	20250502	123100	35304360	5890	5890	5890	5890	0
384	20250502	123000	35304360	5890	5890	5890	5890	0
385	20250502	122900	35304360	5890	5890	5890	5890	0
386	20250502	122800	35304360	5890	5880	5890	5880	27
387	20250502	122700	35145440	5890	5890	5890	5890	0
388	20250502	122600	35145440	5890	5890	5890	5890	0
389	20250502	122500	35145440	5890	5890	5890	5890	0
390	20250502	122400	35145440	5890	5890	5890	5890	0
391	20250502	122300	35145440	5890	5890	5890	5890	0
392	20250502	122200	35145440	5890	5890	5890	5890	0
393	20250502	122100	35145440	5890	5890	5890	5890	0
394	20250502	122000	35145440	5890	5890	5890	5890	0
395	20250502	121900	35145440	5890	5890	5890	5890	0
396	20250502	121800	35145440	5890	5890	5890	5890	0
397	20250502	121700	35145440	5890	5890	5890	5890	0
398	20250502	121600	35145440	5890	5890	5890	5890	0
399	20250502	121500	35145440	5890	5890	5890	5890	0
400	20250502	121400	35145440	5890	5890	5890	5890	0
401	20250502	121300	35145440	5890	5890	5890	5890	0
402	20250502	121200	35145440	5890	5890	5890	5890	0
403	20250502	121100	35145440	5890	5890	5890	5890	0
404	20250502	121000	35145440	5890	5890	5890	5890	0
405	20250502	120900	35145440	5890	5890	5890	5890	0
406	20250502	120800	35145440	5890	5890	5890	5890	0
407	20250502	120700	35145440	5890	5890	5890	5890	10
408	20250502	120600	35086540	5890	5890	5890	5890	0
409	20250502	120500	35086540	5890	5880	5890	5880	39
410	20250502	120400	34856880	5880	5880	5880	5880	0
411	20250502	120300	34856880	5880	5880	5880	5880	0
412	20250502	120200	34856880	5880	5880	5880	5880	1
413	20250502	120100	34851000	5890	5890	5890	5890	0
414	20250502	120000	34851000	5890	5890	5890	5890	0
415	20250502	115900	34851000	5890	5890	5890	5890	0
416	20250502	115800	34851000	5890	5890	5890	5890	10
417	20250502	115700	34792100	5890	5890	5890	5890	8
418	20250502	115600	34744980	5880	5880	5880	5880	0
419	20250502	115500	34744980	5880	5880	5880	5880	0
420	20250502	115400	34744980	5880	5880	5880	5880	0
421	20250502	115300	34744980	5880	5880	5880	5880	142
422	20250502	115200	33910020	5880	5880	5880	5880	10
423	20250502	115100	33851220	5880	5880	5880	5880	0
424	20250502	115000	33851220	5880	5880	5880	5880	0
425	20250502	114900	33851220	5880	5880	5880	5880	0
426	20250502	114800	33851220	5880	5880	5880	5880	0
427	20250502	114700	33851220	5880	5880	5880	5880	0
428	20250502	114600	33851220	5880	5880	5880	5880	0
429	20250502	114500	33851220	5880	5880	5880	5880	17
430	20250502	114400	33751260	5880	5880	5880	5880	1
431	20250502	114300	33745380	5870	5870	5870	5870	0
432	20250502	114200	33745380	5870	5870	5870	5870	0
433	20250502	114100	33745380	5870	5870	5870	5870	0
434	20250502	114000	33745380	5870	5870	5870	5870	8
435	20250502	113900	33698420	5870	5870	5870	5870	0
436	20250502	113800	33698420	5870	5870	5870	5870	35
437	20250502	113700	33492970	5870	5870	5870	5870	0
438	20250502	113600	33492970	5870	5870	5870	5870	0
439	20250502	113500	33492970	5870	5870	5870	5870	4
440	20250502	113400	33469490	5880	5880	5880	5880	1
441	20250502	113300	33463610	5880	5880	5880	5880	0
442	20250502	113200	33463610	5880	5880	5880	5880	0
443	20250502	113100	33463610	5880	5880	5880	5880	0
444	20250502	113000	33463610	5880	5880	5880	5880	0
445	20250502	112900	33463610	5880	5880	5880	5880	0
446	20250502	112800	33463610	5880	5880	5880	5880	0
447	20250502	112700	33463610	5880	5880	5880	5880	0
448	20250502	112600	33463610	5880	5880	5880	5880	0
449	20250502	112500	33463610	5880	5870	5880	5870	49
450	20250502	112400	33175510	5870	5870	5870	5870	200
451	20250502	112300	32001510	5860	5860	5860	5860	0
452	20250502	112200	32001510	5860	5860	5860	5860	0
453	20250502	112100	32001510	5860	5860	5860	5860	0
454	20250502	112000	32001510	5860	5860	5860	5860	0
455	20250502	111900	32001510	5860	5860	5860	5860	1
456	20250502	111800	31995650	5860	5860	5860	5860	4
457	20250502	111700	31972210	5870	5870	5870	5870	41
458	20250502	111600	31731540	5870	5870	5870	5870	0
459	20250502	111500	31731540	5870	5870	5870	5870	0
460	20250502	111400	31731540	5870	5870	5870	5870	35
461	20250502	111300	31526090	5880	5880	5880	5880	0
462	20250502	111200	31526090	5880	5880	5880	5880	0
463	20250502	111100	31526090	5880	5880	5880	5880	0
464	20250502	111000	31526090	5880	5880	5880	5880	0
465	20250502	110900	31526090	5880	5880	5880	5880	0
466	20250502	110800	31526090	5880	5880	5880	5880	0
467	20250502	110700	31526090	5880	5880	5880	5880	0
468	20250502	110600	31526090	5880	5870	5880	5870	31
469	20250502	110500	31343910	5860	5860	5860	5860	1
470	20250502	110400	31338050	5860	5860	5860	5860	2
471	20250502	110300	31326330	5870	5870	5870	5870	0
472	20250502	110200	31326330	5870	5870	5870	5870	0
473	20250502	110100	31326330	5870	5870	5870	5870	1
474	20250502	110000	31320460	5860	5860	5860	5860	0
475	20250502	105900	31320460	5860	5860	5860	5860	1
476	20250502	105800	31314600	5860	5860	5860	5860	0
477	20250502	105700	31314600	5860	5860	5860	5860	0
478	20250502	105600	31314600	5860	5860	5860	5860	0
479	20250502	105500	31314600	5860	5860	5860	5860	0
480	20250502	105400	31314600	5860	5860	5860	5860	0
481	20250502	105300	31314600	5860	5860	5860	5860	6
482	20250502	105200	31279440	5870	5870	5870	5870	0
483	20250502	105100	31279440	5870	5870	5870	5870	0
484	20250502	105000	31279440	5870	5870	5870	5870	0
485	20250502	104900	31279440	5870	5870	5870	5870	0
486	20250502	104800	31279440	5870	5870	5870	5870	0
487	20250502	104700	31279440	5870	5870	5870	5870	0
488	20250502	104600	31279440	5870	5875	5875	5870	295
489	20250502	104500	29547760	5880	5880	5880	5880	0
490	20250502	104400	29547760	5880	5880	5880	5880	0
491	20250502	104300	29547760	5880	5880	5880	5880	0
492	20250502	104200	29547760	5880	5880	5880	5880	0
493	20250502	104100	29547760	5880	5880	5880	5880	6
494	20250502	104000	29512480	5870	5870	5870	5870	0
495	20250502	103900	29512480	5870	5870	5870	5870	0
496	20250502	103800	29512480	5870	5870	5870	5870	0
497	20250502	103700	29512480	5870	5870	5870	5870	0
498	20250502	103600	29512480	5870	5870	5870	5870	0
499	20250502	103500	29512480	5870	5870	5870	5870	0
500	20250502	103400	29512480	5870	5870	5870	5870	0
501	20250502	103300	29512480	5870	5870	5870	5870	0
502	20250502	103200	29512480	5870	5870	5870	5870	0
503	20250502	103100	29512480	5870	5870	5870	5870	0
504	20250502	103000	29512480	5870	5870	5870	5870	0
505	20250502	102900	29512480	5870	5870	5870	5870	0
506	20250502	102800	29512480	5870	5870	5870	5870	0
507	20250502	102700	29512480	5870	5870	5870	5870	0
508	20250502	102600	29512480	5870	5870	5870	5870	0
509	20250502	102500	29512480	5870	5870	5870	5870	0
510	20250502	102400	29512480	5870	5870	5870	5870	0
511	20250502	102300	29512480	5870	5880	5880	5870	6
512	20250502	102200	29477210	5880	5880	5880	5880	0
513	20250502	102100	29477210	5880	5880	5880	5880	0
514	20250502	102000	29477210	5880	5880	5880	5880	0
515	20250502	101900	29477210	5880	5880	5880	5880	0
516	20250502	101800	29477210	5880	5880	5880	5880	1
517	20250502	101700	29471330	5880	5880	5880	5880	0
518	20250502	101600	29471330	5880	5880	5880	5880	0
519	20250502	101500	29471330	5880	5880	5880	5880	0
520	20250502	101400	29471330	5880	5880	5880	5880	0
521	20250502	101300	29471330	5880	5880	5880	5880	0
522	20250502	101200	29471330	5880	5880	5880	5880	0
523	20250502	101100	29471330	5880	5860	5880	5860	183
524	20250502	101000	28398890	5880	5880	5880	5880	0
525	20250502	100900	28398890	5880	5880	5880	5880	0
526	20250502	100800	28398890	5880	5880	5880	5880	0
527	20250502	100700	28398890	5880	5880	5880	5880	0
528	20250502	100600	28398890	5880	5880	5880	5880	0
529	20250502	100500	28398890	5880	5880	5880	5880	0
530	20250502	100400	28398890	5880	5880	5880	5880	0
531	20250502	100300	28398890	5880	5880	5880	5880	0
532	20250502	100200	28398890	5880	5880	5880	5880	0
533	20250502	100100	28398890	5880	5880	5880	5880	0
534	20250502	100000	28398890	5880	5880	5880	5880	1
535	20250502	095900	28393010	5880	5880	5880	5880	0
536	20250502	095800	28393010	5880	5880	5880	5880	40
537	20250502	095700	28157810	5850	5850	5850	5850	0
538	20250502	095600	28157810	5850	5850	5850	5850	5
539	20250502	095500	28128560	5870	5870	5870	5870	0
540	20250502	095400	28128560	5870	5870	5870	5870	0
541	20250502	095300	28128560	5870	5870	5870	5870	0
542	20250502	095200	28128560	5870	5870	5870	5870	0
543	20250502	095100	28128560	5870	5870	5870	5870	0
544	20250502	095000	28128560	5870	5870	5870	5870	210
545	20250502	094900	26895860	5840	5840	5840	5840	0
546	20250502	094800	26895860	5840	5840	5840	5840	0
547	20250502	094700	26895860	5840	5840	5840	5840	0
548	20250502	094600	26895860	5840	5850	5850	5820	1005
549	20250502	094500	21041180	5850	5860	5860	5850	158
550	20250502	094400	20115960	5860	5860	5860	5860	223
551	20250502	094300	18809180	5870	5870	5870	5870	0
552	20250502	094200	18809180	5870	5870	5870	5870	0
553	20250502	094100	18809180	5870	5870	5870	5870	0
554	20250502	094000	18809180	5870	5870	5870	5870	0
555	20250502	093900	18809180	5870	5870	5870	5870	2
556	20250502	093800	18797440	5880	5850	5880	5850	16
557	20250502	093700	18703810	5840	5840	5840	5840	1
558	20250502	093600	18697970	5850	5850	5850	5850	4
559	20250502	093500	18674570	5880	5870	5880	5870	40
560	20250502	093400	18439570	5870	5870	5870	5870	0
561	20250502	093300	18439570	5870	5870	5870	5870	0
562	20250502	093200	18439570	5870	5860	5870	5860	3
563	20250502	093100	18421970	5850	5850	5850	5850	0
564	20250502	093000	18421970	5850	5850	5850	5850	0
565	20250502	092900	18421970	5850	5850	5850	5850	0
566	20250502	092800	18421970	5850	5850	5850	5850	0
567	20250502	092700	18421970	5850	5850	5850	5850	0
568	20250502	092600	18421970	5850	5850	5850	5850	91
569	20250502	092500	17889620	5870	5870	5870	5870	0
570	20250502	092400	17889620	5870	5870	5870	5870	0
571	20250502	092300	17889620	5870	5870	5870	5870	0
572	20250502	092200	17889620	5870	5870	5870	5870	0
573	20250502	092100	17889620	5870	5870	5870	5870	0
574	20250502	092000	17889620	5870	5870	5870	5870	0
575	20250502	091900	17889620	5870	5870	5870	5870	0
576	20250502	091800	17889620	5870	5870	5870	5870	1
577	20250502	091700	17883750	5850	5850	5850	5850	0
578	20250502	091600	17883750	5850	5850	5850	5850	0
579	20250502	091500	17883750	5850	5850	5850	5850	0
580	20250502	091400	17883750	5850	5850	5850	5850	0
581	20250502	091300	17883750	5850	5850	5850	5850	0
582	20250502	091200	17883750	5850	5850	5850	5850	0
583	20250502	091100	17883750	5850	5850	5850	5850	0
584	20250502	091000	17883750	5850	5850	5850	5850	1
585	20250502	090900	17877900	5880	5880	5880	5880	1828
586	20250502	090800	7129260	5900	5900	5900	5900	16
587	20250502	090700	7034860	5910	5880	5910	5880	216
588	20250502	090600	5764630	5920	5920	5920	5920	0
589	20250502	090500	5764630	5920	5920	5920	5920	0
590	20250502	090400	5764630	5920	5920	5920	5920	0
591	20250502	090300	5764630	5920	5920	5920	5920	0
592	20250502	090200	5764630	5920	5910	5920	5890	615
593	20250502	090100	2126000	5900	5900	5900	5900	36
594	20250502	090000	1913600	5980	5980	5980	5980	320