KissMeData/023800/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	185200	84641520	5880	5880	5880	5880	1130
3	20250509	185100	84641520	5880	5880	5880	5880	0
4	20250509	185000	84641520	5880	5880	5880	5880	0
5	20250509	184900	84641520	5880	5880	5880	5880	0
6	20250509	184800	84641520	5880	5880	5880	5880	0
7	20250509	184700	84641520	5880	5880	5880	5880	0
8	20250509	184600	84641520	5880	5880	5880	5880	0
9	20250509	184500	84641520	5880	5880	5880	5880	0
10	20250509	184400	84641520	5880	5880	5880	5880	0
11	20250509	184300	84641520	5880	5880	5880	5880	0
12	20250509	184200	84641520	5880	5880	5880	5880	0
13	20250509	184100	84641520	5880	5880	5880	5880	0
14	20250509	184000	84641520	5880	5880	5880	5880	0
15	20250509	183900	84641520	5880	5880	5880	5880	0
16	20250509	183800	84641520	5880	5880	5880	5880	0
17	20250509	183700	84641520	5880	5880	5880	5880	0
18	20250509	183600	84641520	5880	5880	5880	5880	0
19	20250509	183500	84641520	5880	5880	5880	5880	0
20	20250509	183400	84641520	5880	5880	5880	5880	0
21	20250509	183300	84641520	5880	5880	5880	5880	0
22	20250509	183200	84641520	5880	5880	5880	5880	0
23	20250509	183100	84641520	5880	5880	5880	5880	0
24	20250509	183000	84641520	5880	5880	5880	5880	0
25	20250509	182900	84641520	5880	5880	5880	5880	0
26	20250509	182800	84641520	5880	5880	5880	5880	0
27	20250509	182700	84641520	5880	5880	5880	5880	0
28	20250509	182600	84641520	5880	5880	5880	5880	0
29	20250509	182500	84641520	5880	5880	5880	5880	0
30	20250509	182400	84641520	5880	5880	5880	5880	0
31	20250509	182300	84641520	5880	5880	5880	5880	0
32	20250509	182200	84641520	5880	5880	5880	5880	1130
33	20250509	182100	84641520	5880	5880	5880	5880	0
34	20250509	182000	84641520	5880	5880	5880	5880	0
35	20250509	181900	84641520	5880	5880	5880	5880	0
36	20250509	181800	84641520	5880	5880	5880	5880	0
37	20250509	181700	84641520	5880	5880	5880	5880	0
38	20250509	181600	84641520	5880	5880	5880	5880	0
39	20250509	181500	84641520	5880	5880	5880	5880	0
40	20250509	181400	84641520	5880	5880	5880	5880	0
41	20250509	181300	84641520	5880	5880	5880	5880	0
42	20250509	181200	84641520	5880	5880	5880	5880	0
43	20250509	181100	84641520	5880	5880	5880	5880	0
44	20250509	181000	84641520	5880	5880	5880	5880	0
45	20250509	180900	84641520	5880	5880	5880	5880	0
46	20250509	180800	84641520	5880	5880	5880	5880	0
47	20250509	180700	84641520	5880	5880	5880	5880	0
48	20250509	180600	84641520	5880	5880	5880	5880	0
49	20250509	180500	84641520	5880	5880	5880	5880	0
50	20250509	180400	84641520	5880	5880	5880	5880	0
51	20250509	180300	84641520	5880	5880	5880	5880	0
52	20250509	180200	84641520	5880	5880	5880	5880	0
53	20250509	180100	84641520	5880	5880	5880	5880	0
54	20250509	180000	84641520	5880	5880	5880	5880	0
55	20250509	175900	84641520	5880	5880	5880	5880	0
56	20250509	175800	84641520	5880	5880	5880	5880	0
57	20250509	175700	84641520	5880	5880	5880	5880	0
58	20250509	175600	84641520	5880	5880	5880	5880	0
59	20250509	175500	84641520	5880	5880	5880	5880	0
60	20250509	175400	84641520	5880	5880	5880	5880	0
61	20250509	175300	84641520	5880	5880	5880	5880	0
62	20250509	175200	84641520	5880	5880	5880	5880	1130
63	20250509	175100	84641520	5880	5880	5880	5880	0
64	20250509	175000	84641520	5880	5880	5880	5880	0
65	20250509	174900	84641520	5880	5880	5880	5880	0
66	20250509	174800	84641520	5880	5880	5880	5880	0
67	20250509	174700	84641520	5880	5880	5880	5880	0
68	20250509	174600	84641520	5880	5880	5880	5880	0
69	20250509	174500	84641520	5880	5880	5880	5880	0
70	20250509	174400	84641520	5880	5880	5880	5880	0
71	20250509	174300	84641520	5880	5880	5880	5880	0
72	20250509	174200	84641520	5880	5880	5880	5880	0
73	20250509	174100	84641520	5880	5880	5880	5880	0
74	20250509	174000	84641520	5880	5880	5880	5880	0
75	20250509	173900	84641520	5880	5880	5880	5880	0
76	20250509	173800	84641520	5880	5880	5880	5880	0
77	20250509	173700	84641520	5880	5880	5880	5880	0
78	20250509	173600	84641520	5880	5880	5880	5880	0
79	20250509	173500	84641520	5880	5880	5880	5880	0
80	20250509	173400	84641520	5880	5880	5880	5880	0
81	20250509	173300	84641520	5880	5880	5880	5880	0
82	20250509	173200	84641520	5880	5880	5880	5880	0
83	20250509	173100	84641520	5880	5880	5880	5880	0
84	20250509	173000	84641520	5880	5880	5880	5880	0
85	20250509	172900	84641520	5880	5880	5880	5880	0
86	20250509	172800	84641520	5880	5880	5880	5880	0
87	20250509	172700	84641520	5880	5880	5880	5880	0
88	20250509	172600	84641520	5880	5880	5880	5880	0
89	20250509	172500	84641520	5880	5880	5880	5880	0
90	20250509	172400	84641520	5880	5880	5880	5880	0
91	20250509	172300	84641520	5880	5880	5880	5880	0
92	20250509	172200	84641520	5880	5880	5880	5880	1130
93	20250509	172100	84641520	5880	5880	5880	5880	0
94	20250509	172000	84641520	5880	5880	5880	5880	0
95	20250509	171900	84641520	5880	5880	5880	5880	0
96	20250509	171800	84641520	5880	5880	5880	5880	0
97	20250509	171700	84641520	5880	5880	5880	5880	0
98	20250509	171600	84641520	5880	5880	5880	5880	0
99	20250509	171500	84641520	5880	5880	5880	5880	0
100	20250509	171400	84641520	5880	5880	5880	5880	0
101	20250509	171300	84641520	5880	5880	5880	5880	0
102	20250509	171200	84641520	5880	5880	5880	5880	0
103	20250509	171100	84641520	5880	5880	5880	5880	0
104	20250509	171000	84641520	5880	5880	5880	5880	0
105	20250509	170900	84641520	5880	5880	5880	5880	0
106	20250509	170800	84641520	5880	5880	5880	5880	0
107	20250509	170700	84641520	5880	5880	5880	5880	0
108	20250509	170600	84641520	5880	5880	5880	5880	0
109	20250509	170500	84641520	5880	5880	5880	5880	0
110	20250509	170400	84641520	5880	5880	5880	5880	0
111	20250509	170300	84641520	5880	5880	5880	5880	0
112	20250509	170200	84641520	5880	5880	5880	5880	0
113	20250509	170100	84641520	5880	5880	5880	5880	0
114	20250509	170000	84641520	5880	5880	5880	5880	0
115	20250509	165900	84641520	5880	5880	5880	5880	0
116	20250509	165800	84641520	5880	5880	5880	5880	0
117	20250509	165700	84641520	5880	5880	5880	5880	0
118	20250509	165600	84641520	5880	5880	5880	5880	0
119	20250509	165500	84641520	5880	5880	5880	5880	0
120	20250509	165400	84641520	5880	5880	5880	5880	0
121	20250509	165300	84641520	5880	5880	5880	5880	0
122	20250509	165200	84641520	5880	5880	5880	5880	1130
123	20250509	165100	84641520	5880	5880	5880	5880	0
124	20250509	165000	84641520	5880	5880	5880	5880	0
125	20250509	164900	84641520	5880	5880	5880	5880	0
126	20250509	164800	84641520	5880	5880	5880	5880	0
127	20250509	164700	84641520	5880	5880	5880	5880	0
128	20250509	164600	84641520	5880	5880	5880	5880	0
129	20250509	164500	84641520	5880	5880	5880	5880	0
130	20250509	164400	84641520	5880	5880	5880	5880	0
131	20250509	164300	84641520	5880	5880	5880	5880	0
132	20250509	164200	84641520	5880	5880	5880	5880	0
133	20250509	164100	84641520	5880	5880	5880	5880	0
134	20250509	164000	84641520	5880	5880	5880	5880	0
135	20250509	163900	84641520	5880	5880	5880	5880	0
136	20250509	163800	84641520	5880	5880	5880	5880	0
137	20250509	163700	84641520	5880	5880	5880	5880	0
138	20250509	163600	84641520	5880	5880	5880	5880	0
139	20250509	163500	84641520	5880	5880	5880	5880	0
140	20250509	163400	84641520	5880	5880	5880	5880	0
141	20250509	163300	84641520	5880	5880	5880	5880	0
142	20250509	163200	84641520	5880	5880	5880	5880	0
143	20250509	163100	84641520	5880	5880	5880	5880	0
144	20250509	163000	84641520	5880	5880	5880	5880	0
145	20250509	162900	84641520	5880	5880	5880	5880	0
146	20250509	162800	84641520	5880	5880	5880	5880	0
147	20250509	162700	84641520	5880	5880	5880	5880	0
148	20250509	162600	84641520	5880	5880	5880	5880	0
149	20250509	162500	84641520	5880	5880	5880	5880	0
150	20250509	162400	84641520	5880	5880	5880	5880	0
151	20250509	162300	84641520	5880	5880	5880	5880	0
152	20250509	162200	84641520	5880	5880	5880	5880	1130
153	20250509	162100	84641520	5880	5880	5880	5880	0
154	20250509	162000	84641520	5880	5880	5880	5880	0
155	20250509	161900	84641520	5880	5880	5880	5880	0
156	20250509	161800	84641520	5880	5880	5880	5880	0
157	20250509	161700	84641520	5880	5880	5880	5880	0
158	20250509	161600	84641520	5880	5880	5880	5880	0
159	20250509	161500	84641520	5880	5880	5880	5880	0
160	20250509	161400	84641520	5880	5880	5880	5880	0
161	20250509	161300	84641520	5880	5880	5880	5880	0
162	20250509	161200	84641520	5880	5880	5880	5880	0
163	20250509	161100	84641520	5880	5880	5880	5880	0
164	20250509	161000	84641520	5880	5880	5880	5880	0
165	20250509	160900	84641520	5880	5880	5880	5880	0
166	20250509	160800	84641520	5880	5880	5880	5880	0
167	20250509	160700	84641520	5880	5880	5880	5880	0
168	20250509	160600	84641520	5880	5880	5880	5880	0
169	20250509	160500	84641520	5880	5880	5880	5880	0
170	20250509	160400	84641520	5880	5880	5880	5880	0
171	20250509	160300	84641520	5880	5880	5880	5880	0
172	20250509	160200	84641520	5880	5880	5880	5880	0
173	20250509	160100	84641520	5880	5880	5880	5880	0
174	20250509	160000	84641520	5880	5880	5880	5880	0
175	20250509	155900	84641520	5880	5880	5880	5880	0
176	20250509	155800	84641520	5880	5880	5880	5880	0
177	20250509	155700	84641520	5880	5880	5880	5880	0
178	20250509	155600	84641520	5880	5880	5880	5880	0
179	20250509	155500	84641520	5880	5880	5880	5880	0
180	20250509	155400	84641520	5880	5880	5880	5880	0
181	20250509	155300	84641520	5880	5880	5880	5880	0
182	20250509	155200	84641520	5880	5880	5880	5880	1130
183	20250509	155100	84641520	5880	5880	5880	5880	0
184	20250509	155000	84641520	5880	5880	5880	5880	0
185	20250509	154900	84641520	5880	5880	5880	5880	0
186	20250509	154800	84641520	5880	5880	5880	5880	0
187	20250509	154700	84641520	5880	5880	5880	5880	0
188	20250509	154600	84641520	5880	5880	5880	5880	0
189	20250509	154500	84641520	5880	5880	5880	5880	0
190	20250509	154400	84641520	5880	5880	5880	5880	0
191	20250509	154300	84641520	5880	5880	5880	5880	0
192	20250509	154200	84641520	5880	5880	5880	5880	0
193	20250509	154100	84641520	5880	5880	5880	5880	0
194	20250509	154000	84641520	5880	5880	5880	5880	0
195	20250509	153900	84641520	5880	5880	5880	5880	0
196	20250509	153800	84641520	5880	5880	5880	5880	0
197	20250509	153700	84641520	5880	5880	5880	5880	0
198	20250509	153600	84641520	5880	5880	5880	5880	0
199	20250509	153500	84641520	5880	5880	5880	5880	0
200	20250509	153400	84641520	5880	5880	5880	5880	0
201	20250509	153300	84641520	5880	5880	5880	5880	0
202	20250509	153200	84641520	5880	5880	5880	5880	0
203	20250509	153100	84641520	5880	5880	5880	5880	0
204	20250509	153000	84641520	5880	5880	5880	5880	1130
205	20250509	152900	77997120	5880	5880	5880	5880	0
206	20250509	152800	77997120	5880	5880	5880	5880	0
207	20250509	152700	77997120	5880	5880	5880	5880	0
208	20250509	152600	77997120	5880	5880	5880	5880	0
209	20250509	152500	77997120	5880	5880	5880	5880	0
210	20250509	152400	77997120	5880	5880	5880	5880	0
211	20250509	152300	77997120	5880	5880	5880	5880	0
212	20250509	152200	77997120	5880	5880	5880	5880	0
213	20250509	152100	77997120	5880	5880	5880	5880	0
214	20250509	152000	77997120	5880	5880	5880	5880	0
215	20250509	151900	77997120	5880	5880	5880	5870	1214
216	20250509	151800	70858810	5880	5880	5890	5880	517
217	20250509	151700	67814780	5880	5880	5880	5880	696
218	20250509	151600	63722300	5880	5880	5880	5880	1500
219	20250509	151500	54902300	5880	5870	5880	5870	131
220	20250509	151400	54133310	5870	5870	5870	5870	35
221	20250509	151300	53927860	5870	5870	5870	5870	0
222	20250509	151200	53927860	5870	5870	5870	5870	101
223	20250509	151100	53334990	5870	5870	5870	5870	42
224	20250509	151000	53088450	5870	5870	5870	5870	1
225	20250509	150900	53082580	5870	5870	5870	5870	1
226	20250509	150800	53076710	5860	5860	5860	5860	100
227	20250509	150700	52490710	5880	5880	5880	5880	24
228	20250509	150600	52349590	5880	5880	5880	5880	0
229	20250509	150500	52349590	5880	5880	5880	5880	8
230	20250509	150400	52302550	5880	5880	5880	5880	0
231	20250509	150300	52302550	5880	5880	5880	5880	0
232	20250509	150200	52302550	5880	5880	5880	5880	0
233	20250509	150100	52302550	5880	5870	5880	5870	519
234	20250509	150000	49255990	5870	5870	5870	5870	36
235	20250509	145900	49044670	5870	5870	5870	5870	0
236	20250509	145800	49044670	5870	5870	5870	5870	0
237	20250509	145700	49044670	5870	5870	5870	5870	0
238	20250509	145600	49044670	5870	5870	5870	5870	0
239	20250509	145500	49044670	5870	5870	5870	5870	0
240	20250509	145400	49044670	5870	5870	5870	5870	0
241	20250509	145300	49044670	5870	5870	5870	5870	0
242	20250509	145200	49044670	5870	5870	5870	5870	145
243	20250509	145100	48193520	5870	5870	5870	5870	3
244	20250509	145000	48175910	5860	5860	5860	5860	216
245	20250509	144900	46910150	5860	5860	5860	5860	0
246	20250509	144800	46910150	5860	5860	5860	5860	0
247	20250509	144700	46910150	5860	5860	5860	5860	0
248	20250509	144600	46910150	5860	5860	5860	5860	45
249	20250509	144500	46646450	5860	5840	5860	5840	72
250	20250509	144400	46225910	5870	5870	5870	5870	0
251	20250509	144300	46225910	5870	5870	5870	5870	0
252	20250509	144200	46225910	5870	5870	5870	5870	1
253	20250509	144100	46220040	5870	5870	5870	5870	0
254	20250509	144000	46220040	5870	5870	5870	5870	0
255	20250509	143900	46220040	5870	5870	5870	5870	0
256	20250509	143800	46220040	5870	5870	5870	5870	0
257	20250509	143700	46220040	5870	5870	5870	5870	0
258	20250509	143600	46220040	5870	5860	5870	5860	455
259	20250509	143500	43552970	5860	5860	5860	5860	0
260	20250509	143400	43552970	5860	5860	5860	5860	0
261	20250509	143300	43552970	5860	5860	5860	5860	0
262	20250509	143200	43552970	5860	5860	5860	5860	0
263	20250509	143100	43552970	5860	5860	5860	5860	0
264	20250509	143000	43552970	5860	5860	5860	5860	0
265	20250509	142900	43552970	5860	5860	5860	5860	0
266	20250509	142800	43552970	5860	5860	5860	5860	0
267	20250509	142700	43552970	5860	5860	5860	5860	0
268	20250509	142600	43552970	5860	5860	5860	5860	0
269	20250509	142500	43552970	5860	5860	5860	5860	0
270	20250509	142400	43552970	5860	5860	5860	5860	0
271	20250509	142300	43552970	5860	5860	5860	5860	2
272	20250509	142200	43541250	5850	5850	5850	5850	2
273	20250509	142100	43529550	5860	5860	5860	5860	0
274	20250509	142000	43529550	5860	5860	5860	5860	0
275	20250509	141900	43529550	5860	5860	5860	5860	0
276	20250509	141800	43529550	5860	5860	5860	5860	128
277	20250509	141700	42779470	5860	5850	5860	5850	15
278	20250509	141600	42691700	5850	5850	5850	5850	0
279	20250509	141500	42691700	5850	5850	5850	5850	0
280	20250509	141400	42691700	5850	5850	5850	5850	560
281	20250509	141300	39415700	5850	5850	5850	5850	0
282	20250509	141200	39415700	5850	5850	5850	5850	0
283	20250509	141100	39415700	5850	5850	5850	5850	0
284	20250509	141000	39415700	5850	5850	5850	5850	0
285	20250509	140900	39415700	5850	5850	5850	5850	0
286	20250509	140800	39415700	5850	5850	5850	5850	5
287	20250509	140700	39386450	5840	5840	5840	5840	0
288	20250509	140600	39386450	5840	5840	5840	5840	15
289	20250509	140500	39298850	5850	5850	5850	5850	0
290	20250509	140400	39298850	5850	5850	5850	5850	1
291	20250509	140300	39293000	5850	5850	5850	5850	0
292	20250509	140200	39293000	5850	5850	5850	5850	5
293	20250509	140100	39263750	5850	5850	5850	5850	1
294	20250509	140000	39257900	5850	5850	5850	5850	98
295	20250509	135900	38684600	5850	5850	5850	5850	41
296	20250509	135800	38444750	5830	5830	5830	5830	0
297	20250509	135700	38444750	5830	5830	5830	5830	0
298	20250509	135600	38444750	5830	5850	5850	5830	33
299	20250509	135500	38251820	5860	5860	5860	5860	0
300	20250509	135400	38251820	5860	5860	5860	5860	0
301	20250509	135300	38251820	5860	5860	5860	5860	0
302	20250509	135200	38251820	5860	5860	5860	5860	0
303	20250509	135100	38251820	5860	5860	5860	5860	0
304	20250509	135000	38251820	5860	5860	5860	5860	0
305	20250509	134900	38251820	5860	5860	5860	5860	0
306	20250509	134800	38251820	5860	5860	5860	5860	0
307	20250509	134700	38251820	5860	5860	5860	5860	0
308	20250509	134600	38251820	5860	5860	5860	5860	0
309	20250509	134500	38251820	5860	5860	5860	5860	0
310	20250509	134400	38251820	5860	5860	5860	5860	0
311	20250509	134300	38251820	5860	5860	5860	5860	0
312	20250509	134200	38251820	5860	5860	5860	5860	2
313	20250509	134100	38240100	5830	5860	5860	5830	201
314	20250509	134000	37068120	5850	5850	5860	5850	12
315	20250509	133900	36997900	5860	5860	5860	5860	0
316	20250509	133800	36997900	5860	5860	5860	5860	0
317	20250509	133700	36997900	5860	5860	5860	5860	1
318	20250509	133600	36992040	5860	5860	5860	5860	0
319	20250509	133500	36992040	5860	5860	5860	5860	0
320	20250509	133400	36992040	5860	5860	5860	5860	0
321	20250509	133300	36992040	5860	5860	5860	5860	0
322	20250509	133200	36992040	5860	5860	5860	5860	0
323	20250509	133100	36992040	5860	5860	5860	5860	0
324	20250509	133000	36992040	5860	5860	5860	5860	0
325	20250509	132900	36992040	5860	5860	5860	5860	170
326	20250509	132800	35995840	5860	5860	5860	5860	0
327	20250509	132700	35995840	5860	5860	5860	5860	0
328	20250509	132600	35995840	5860	5860	5860	5860	0
329	20250509	132500	35995840	5860	5860	5860	5860	1
330	20250509	132400	35989980	5840	5840	5840	5840	0
331	20250509	132300	35989980	5840	5840	5840	5840	6
332	20250509	132200	35954940	5860	5860	5860	5860	0
333	20250509	132100	35954940	5860	5860	5860	5860	0
334	20250509	132000	35954940	5860	5860	5860	5860	0
335	20250509	131900	35954940	5860	5860	5860	5860	0
336	20250509	131800	35954940	5860	5860	5860	5860	0
337	20250509	131700	35954940	5860	5860	5860	5860	0
338	20250509	131600	35954940	5860	5860	5860	5860	0
339	20250509	131500	35954940	5860	5860	5860	5860	0
340	20250509	131400	35954940	5860	5860	5860	5860	0
341	20250509	131300	35954940	5860	5860	5860	5860	0
342	20250509	131200	35954940	5860	5860	5860	5860	0
343	20250509	131100	35954940	5860	5860	5860	5860	0
344	20250509	131000	35954940	5860	5860	5860	5860	96
345	20250509	130900	35392380	5860	5860	5860	5860	0
346	20250509	130800	35392380	5860	5840	5860	5830	1071
347	20250509	130700	29148260	5840	5840	5840	5840	30
348	20250509	130600	28973060	5860	5860	5860	5860	0
349	20250509	130500	28973060	5860	5860	5860	5860	1
350	20250509	130400	28967200	5860	5860	5860	5860	511
351	20250509	130300	25972740	5860	5860	5860	5860	0
352	20250509	130200	25972740	5860	5860	5860	5860	170
353	20250509	130100	24976540	5860	5860	5860	5860	0
354	20250509	130000	24976540	5860	5860	5860	5860	0
355	20250509	125900	24976540	5860	5860	5860	5860	0
356	20250509	125800	24976540	5860	5860	5860	5860	0
357	20250509	125700	24976540	5860	5860	5860	5860	0
358	20250509	125600	24976540	5860	5860	5860	5860	0
359	20250509	125500	24976540	5860	5860	5860	5860	0
360	20250509	125400	24976540	5860	5860	5860	5860	0
361	20250509	125300	24976540	5860	5860	5860	5860	0
362	20250509	125200	24976540	5860	5860	5860	5860	1
363	20250509	125100	24970680	5860	5860	5860	5860	0
364	20250509	125000	24970680	5860	5860	5860	5860	0
365	20250509	124900	24970680	5860	5860	5860	5860	0
366	20250509	124800	24970680	5860	5860	5860	5860	0
367	20250509	124700	24970680	5860	5860	5860	5860	1
368	20250509	124600	24964820	5860	5860	5860	5860	0
369	20250509	124500	24964820	5860	5860	5860	5860	0
370	20250509	124400	24964820	5860	5860	5860	5860	0
371	20250509	124300	24964820	5860	5860	5860	5860	1
372	20250509	124200	24958960	5850	5850	5850	5850	0
373	20250509	124100	24958960	5850	5850	5850	5850	2
374	20250509	124000	24947260	5860	5860	5860	5860	27
375	20250509	123900	24789040	5860	5860	5860	5860	0
376	20250509	123800	24789040	5860	5860	5860	5860	0
377	20250509	123700	24789040	5860	5860	5860	5860	0
378	20250509	123600	24789040	5860	5860	5860	5860	2
379	20250509	123500	24777320	5860	5860	5860	5860	0
380	20250509	123400	24777320	5860	5860	5860	5860	111
381	20250509	123300	24126860	5860	5860	5860	5860	1
382	20250509	123200	24121000	5830	5830	5830	5830	0
383	20250509	123100	24121000	5830	5830	5830	5830	0
384	20250509	123000	24121000	5830	5830	5830	5830	0
385	20250509	122900	24121000	5830	5830	5830	5830	0
386	20250509	122800	24121000	5830	5830	5830	5830	0
387	20250509	122700	24121000	5830	5830	5830	5830	0
388	20250509	122600	24121000	5830	5830	5830	5830	1
389	20250509	122500	24115170	5860	5860	5860	5860	0
390	20250509	122400	24115170	5860	5860	5860	5860	2
391	20250509	122300	24103450	5860	5860	5860	5860	0
392	20250509	122200	24103450	5860	5860	5860	5860	2
393	20250509	122100	24091730	5840	5840	5840	5840	0
394	20250509	122000	24091730	5840	5840	5840	5840	227
395	20250509	121900	22766050	5860	5860	5860	5860	0
396	20250509	121800	22766050	5860	5860	5860	5860	0
397	20250509	121700	22766050	5860	5860	5860	5860	2
398	20250509	121600	22754330	5860	5860	5860	5860	0
399	20250509	121500	22754330	5860	5860	5860	5860	0
400	20250509	121400	22754330	5860	5860	5860	5860	10
401	20250509	121300	22695730	5870	5870	5870	5870	0
402	20250509	121200	22695730	5870	5870	5870	5870	0
403	20250509	121100	22695730	5870	5870	5870	5870	0
404	20250509	121000	22695730	5870	5870	5870	5870	0
405	20250509	120900	22695730	5870	5870	5870	5870	0
406	20250509	120800	22695730	5870	5870	5870	5870	0
407	20250509	120700	22695730	5870	5870	5870	5870	0
408	20250509	120600	22695730	5870	5870	5870	5870	0
409	20250509	120500	22695730	5870	5870	5870	5870	0
410	20250509	120400	22695730	5870	5870	5870	5870	0
411	20250509	120300	22695730	5870	5870	5870	5870	0
412	20250509	120200	22695730	5870	5870	5870	5870	0
413	20250509	120100	22695730	5870	5870	5870	5870	0
414	20250509	120000	22695730	5870	5870	5870	5870	0
415	20250509	115900	22695730	5870	5870	5870	5870	0
416	20250509	115800	22695730	5870	5870	5870	5870	0
417	20250509	115700	22695730	5870	5870	5870	5870	0
418	20250509	115600	22695730	5870	5870	5870	5870	0
419	20250509	115500	22695730	5870	5870	5870	5870	0
420	20250509	115400	22695730	5870	5870	5870	5870	0
421	20250509	115300	22695730	5870	5870	5870	5870	0
422	20250509	115200	22695730	5870	5870	5870	5870	0
423	20250509	115100	22695730	5870	5870	5870	5870	0
424	20250509	115000	22695730	5870	5870	5870	5870	0
425	20250509	114900	22695730	5870	5870	5870	5870	0
426	20250509	114800	22695730	5870	5870	5870	5870	0
427	20250509	114700	22695730	5870	5870	5870	5870	0
428	20250509	114600	22695730	5870	5870	5870	5870	0
429	20250509	114500	22695730	5870	5870	5870	5870	0
430	20250509	114400	22695730	5870	5870	5870	5870	0
431	20250509	114300	22695730	5870	5870	5870	5870	1
432	20250509	114200	22689860	5830	5830	5830	5830	0
433	20250509	114100	22689860	5830	5840	5840	5830	407
434	20250509	114000	20316950	5870	5870	5870	5870	0
435	20250509	113900	20316950	5870	5870	5870	5870	1
436	20250509	113800	20311080	5840	5840	5840	5840	0
437	20250509	113700	20311080	5840	5840	5840	5840	0
438	20250509	113600	20311080	5840	5840	5840	5840	138
439	20250509	113500	19505160	5840	5840	5840	5840	0
440	20250509	113400	19505160	5840	5840	5840	5840	16
441	20250509	113300	19411720	5840	5840	5840	5840	1
442	20250509	113200	19405880	5840	5840	5840	5840	0
443	20250509	113100	19405880	5840	5840	5840	5840	0
444	20250509	113000	19405880	5840	5840	5840	5840	0
445	20250509	112900	19405880	5840	5840	5840	5840	0
446	20250509	112800	19405880	5840	5840	5840	5840	0
447	20250509	112700	19405880	5840	5840	5840	5840	0
448	20250509	112600	19405880	5840	5840	5840	5840	0
449	20250509	112500	19405880	5840	5840	5840	5840	0
450	20250509	112400	19405880	5840	5840	5840	5840	0
451	20250509	112300	19405880	5840	5840	5840	5840	15
452	20250509	112200	19318280	5830	5830	5830	5830	91
453	20250509	112100	18787750	5830	5830	5830	5830	0
454	20250509	112000	18787750	5830	5830	5830	5830	0
455	20250509	111900	18787750	5830	5830	5830	5830	97
456	20250509	111800	18222240	5830	5830	5830	5830	0
457	20250509	111700	18222240	5830	5830	5830	5830	0
458	20250509	111600	18222240	5830	5830	5830	5830	0
459	20250509	111500	18222240	5830	5830	5830	5830	0
460	20250509	111400	18222240	5830	5830	5830	5830	0
461	20250509	111300	18222240	5830	5830	5830	5830	0
462	20250509	111200	18222240	5830	5830	5830	5830	0
463	20250509	111100	18222240	5830	5830	5830	5830	0
464	20250509	111000	18222240	5830	5830	5830	5830	0
465	20250509	110900	18222240	5830	5830	5830	5830	0
466	20250509	110800	18222240	5830	5830	5830	5830	0
467	20250509	110700	18222240	5830	5830	5830	5830	0
468	20250509	110600	18222240	5830	5830	5830	5830	0
469	20250509	110500	18222240	5830	5830	5830	5830	0
470	20250509	110400	18222240	5830	5830	5830	5830	0
471	20250509	110300	18222240	5830	5830	5830	5830	0
472	20250509	110200	18222240	5830	5830	5830	5830	0
473	20250509	110100	18222240	5830	5830	5830	5830	1
474	20250509	110000	18216410	5800	5830	5830	5800	1318
475	20250509	105900	10555260	5840	5840	5840	5840	0
476	20250509	105800	10555260	5840	5840	5840	5840	0
477	20250509	105700	10555260	5840	5840	5840	5840	0
478	20250509	105600	10555260	5840	5840	5840	5840	0
479	20250509	105500	10555260	5840	5840	5840	5840	0
480	20250509	105400	10555260	5840	5840	5840	5840	0
481	20250509	105300	10555260	5840	5840	5840	5840	85
482	20250509	105200	10058860	5840	5840	5840	5840	0
483	20250509	105100	10058860	5840	5840	5840	5840	0
484	20250509	105000	10058860	5840	5840	5840	5840	0
485	20250509	104900	10058860	5840	5840	5840	5840	0
486	20250509	104800	10058860	5840	5840	5840	5840	0
487	20250509	104700	10058860	5840	5840	5840	5840	0
488	20250509	104600	10058860	5840	5840	5840	5840	18
489	20250509	104500	9953740	5820	5820	5820	5820	0
490	20250509	104400	9953740	5820	5820	5820	5820	0
491	20250509	104300	9953740	5820	5820	5820	5820	2
492	20250509	104200	9942100	5850	5850	5850	5850	0
493	20250509	104100	9942100	5850	5850	5850	5850	10
494	20250509	104000	9883600	5840	5840	5840	5840	0
495	20250509	103900	9883600	5840	5840	5840	5840	212
496	20250509	103800	8645520	5840	5840	5840	5840	0
497	20250509	103700	8645520	5840	5840	5840	5840	0
498	20250509	103600	8645520	5840	5840	5840	5840	0
499	20250509	103500	8645520	5840	5840	5840	5840	0
500	20250509	103400	8645520	5840	5840	5840	5840	3
501	20250509	103300	8628000	5820	5820	5820	5820	0
502	20250509	103200	8628000	5820	5820	5820	5820	0
503	20250509	103100	8628000	5820	5820	5820	5820	1
504	20250509	103000	8622180	5820	5820	5820	5820	0
505	20250509	102900	8622180	5820	5820	5820	5820	0
506	20250509	102800	8622180	5820	5820	5820	5820	0
507	20250509	102700	8622180	5820	5820	5820	5820	0
508	20250509	102600	8622180	5820	5820	5820	5820	0
509	20250509	102500	8622180	5820	5820	5820	5820	0
510	20250509	102400	8622180	5820	5820	5820	5820	0
511	20250509	102300	8622180	5820	5820	5820	5820	0
512	20250509	102200	8622180	5820	5850	5850	5820	16
513	20250509	102100	8529030	5820	5820	5820	5820	0
514	20250509	102000	8529030	5820	5820	5820	5820	18
515	20250509	101900	8424270	5850	5850	5850	5850	0
516	20250509	101800	8424270	5850	5850	5850	5850	0
517	20250509	101700	8424270	5850	5850	5850	5850	0
518	20250509	101600	8424270	5850	5850	5850	5850	1
519	20250509	101500	8418420	5850	5850	5850	5850	1
520	20250509	101400	8412570	5850	5850	5850	5850	16
521	20250509	101300	8318970	5870	5870	5870	5870	0
522	20250509	101200	8318970	5870	5870	5870	5870	0
523	20250509	101100	8318970	5870	5870	5870	5870	0
524	20250509	101000	8318970	5870	5870	5870	5870	0
525	20250509	100900	8318970	5870	5870	5870	5870	0
526	20250509	100800	8318970	5870	5870	5870	5870	0
527	20250509	100700	8318970	5870	5870	5870	5870	0
528	20250509	100600	8318970	5870	5870	5870	5870	1
529	20250509	100500	8313100	5820	5820	5820	5820	537
530	20250509	100400	5187760	5820	5820	5820	5820	0
531	20250509	100300	5187760	5820	5820	5820	5820	0
532	20250509	100200	5187760	5820	5820	5820	5820	0
533	20250509	100100	5187760	5820	5820	5820	5820	0
534	20250509	100000	5187760	5820	5820	5820	5820	1
535	20250509	095900	5181940	5810	5810	5810	5810	0
536	20250509	095800	5181940	5810	5810	5810	5810	0
537	20250509	095700	5181940	5810	5810	5810	5810	0
538	20250509	095600	5181940	5810	5810	5810	5810	64
539	20250509	095500	4810100	5820	5820	5820	5820	0
540	20250509	095400	4810100	5820	5820	5820	5820	0
541	20250509	095300	4810100	5820	5820	5820	5820	0
542	20250509	095200	4810100	5820	5820	5820	5820	0
543	20250509	095100	4810100	5820	5820	5820	5820	0
544	20250509	095000	4810100	5820	5820	5820	5820	0
545	20250509	094900	4810100	5820	5820	5820	5820	0
546	20250509	094800	4810100	5820	5820	5820	5820	35
547	20250509	094700	4606400	5810	5810	5810	5810	0
548	20250509	094600	4606400	5810	5810	5810	5810	0
549	20250509	094500	4606400	5810	5810	5810	5810	0
550	20250509	094400	4606400	5810	5810	5810	5810	4
551	20250509	094300	4583160	5810	5810	5810	5810	0
552	20250509	094200	4583160	5810	5810	5810	5810	320
553	20250509	094100	2723960	5830	5830	5830	5830	0
554	20250509	094000	2723960	5830	5830	5830	5830	0
555	20250509	093900	2723960	5830	5830	5830	5830	0
556	20250509	093800	2723960	5830	5830	5830	5830	0
557	20250509	093700	2723960	5830	5830	5830	5830	0
558	20250509	093600	2723960	5830	5830	5830	5830	1
559	20250509	093500	2718130	5840	5840	5840	5840	0
560	20250509	093400	2718130	5840	5840	5840	5840	0
561	20250509	093300	2718130	5840	5840	5840	5840	12
562	20250509	093200	2648050	5840	5840	5840	5840	0
563	20250509	093100	2648050	5840	5840	5840	5840	0
564	20250509	093000	2648050	5840	5840	5840	5840	1
565	20250509	092900	2642210	5840	5820	5840	5820	2
566	20250509	092800	2630550	5830	5830	5830	5830	50
567	20250509	092700	2339050	5850	5850	5850	5850	0
568	20250509	092600	2339050	5850	5850	5850	5850	0
569	20250509	092500	2339050	5850	5850	5850	5850	0
570	20250509	092400	2339050	5850	5850	5850	5850	0
571	20250509	092300	2339050	5850	5850	5850	5850	0
572	20250509	092200	2339050	5850	5850	5850	5850	0
573	20250509	092100	2339050	5850	5850	5850	5850	0
574	20250509	092000	2339050	5850	5850	5850	5850	0
575	20250509	091900	2339050	5850	5850	5850	5850	0
576	20250509	091800	2339050	5850	5850	5850	5850	0
577	20250509	091700	2339050	5850	5850	5850	5850	0
578	20250509	091600	2339050	5850	5850	5850	5850	0
579	20250509	091500	2339050	5850	5850	5850	5850	0
580	20250509	091400	2339050	5850	5850	5850	5850	0
581	20250509	091300	2339050	5850	5850	5850	5850	0
582	20250509	091200	2339050	5850	5850	5850	5850	4
583	20250509	091100	2315650	5850	5850	5850	5850	0
584	20250509	091000	2315650	5850	5850	5850	5850	1
585	20250509	090900	2309800	5810	5810	5810	5810	0
586	20250509	090800	2309800	5810	5810	5810	5810	120
587	20250509	090700	1612600	5850	5850	5850	5850	0
588	20250509	090600	1612600	5850	5850	5850	5850	0
589	20250509	090500	1612600	5850	5850	5850	5850	2
590	20250509	090400	1600900	5840	5840	5840	5840	0
591	20250509	090300	1600900	5840	5840	5840	5840	0
592	20250509	090200	1600900	5840	5840	5840	5840	0
593	20250509	090100	1600900	5840	5840	5840	5840	0
594	20250509	090000	1600900	5840	5810	5840	5810	275