KissMeData/023800/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	185200	178848990	5920	5920	5920	5920	335
3	20250513	185100	178848990	5920	5920	5920	5920	0
4	20250513	185000	178848990	5920	5920	5920	5920	0
5	20250513	184900	178848990	5920	5920	5920	5920	0
6	20250513	184800	178848990	5920	5920	5920	5920	0
7	20250513	184700	178848990	5920	5920	5920	5920	0
8	20250513	184600	178848990	5920	5920	5920	5920	0
9	20250513	184500	178848990	5920	5920	5920	5920	0
10	20250513	184400	178848990	5920	5920	5920	5920	0
11	20250513	184300	178848990	5920	5920	5920	5920	0
12	20250513	184200	178848990	5920	5920	5920	5920	0
13	20250513	184100	178848990	5920	5920	5920	5920	0
14	20250513	184000	178848990	5920	5920	5920	5920	0
15	20250513	183900	178848990	5920	5920	5920	5920	0
16	20250513	183800	178848990	5920	5920	5920	5920	0
17	20250513	183700	178848990	5920	5920	5920	5920	0
18	20250513	183600	178848990	5920	5920	5920	5920	0
19	20250513	183500	178848990	5920	5920	5920	5920	0
20	20250513	183400	178848990	5920	5920	5920	5920	0
21	20250513	183300	178848990	5920	5920	5920	5920	0
22	20250513	183200	178848990	5920	5920	5920	5920	0
23	20250513	183100	178848990	5920	5920	5920	5920	0
24	20250513	183000	178848990	5920	5920	5920	5920	0
25	20250513	182900	178848990	5920	5920	5920	5920	0
26	20250513	182800	178848990	5920	5920	5920	5920	0
27	20250513	182700	178848990	5920	5920	5920	5920	0
28	20250513	182600	178848990	5920	5920	5920	5920	0
29	20250513	182500	178848990	5920	5920	5920	5920	0
30	20250513	182400	178848990	5920	5920	5920	5920	0
31	20250513	182300	178848990	5920	5920	5920	5920	0
32	20250513	182200	178848990	5920	5920	5920	5920	335
33	20250513	182100	178848990	5920	5920	5920	5920	0
34	20250513	182000	178848990	5920	5920	5920	5920	0
35	20250513	181900	178848990	5920	5920	5920	5920	0
36	20250513	181800	178848990	5920	5920	5920	5920	0
37	20250513	181700	178848990	5920	5920	5920	5920	0
38	20250513	181600	178848990	5920	5920	5920	5920	0
39	20250513	181500	178848990	5920	5920	5920	5920	0
40	20250513	181400	178848990	5920	5920	5920	5920	0
41	20250513	181300	178848990	5920	5920	5920	5920	0
42	20250513	181200	178848990	5920	5920	5920	5920	0
43	20250513	181100	178848990	5920	5920	5920	5920	0
44	20250513	181000	178848990	5920	5920	5920	5920	0
45	20250513	180900	178848990	5920	5920	5920	5920	0
46	20250513	180800	178848990	5920	5920	5920	5920	0
47	20250513	180700	178848990	5920	5920	5920	5920	0
48	20250513	180600	178848990	5920	5920	5920	5920	0
49	20250513	180500	178848990	5920	5920	5920	5920	0
50	20250513	180400	178848990	5920	5920	5920	5920	0
51	20250513	180300	178848990	5920	5920	5920	5920	0
52	20250513	180200	178848990	5920	5920	5920	5920	0
53	20250513	180100	178848990	5920	5920	5920	5920	0
54	20250513	180000	178848990	5920	5920	5920	5920	0
55	20250513	175900	178848990	5920	5920	5920	5920	0
56	20250513	175800	178848990	5920	5920	5920	5920	0
57	20250513	175700	178848990	5920	5920	5920	5920	0
58	20250513	175600	178848990	5920	5920	5920	5920	0
59	20250513	175500	178848990	5920	5920	5920	5920	0
60	20250513	175400	178848990	5920	5920	5920	5920	0
61	20250513	175300	178848990	5920	5920	5920	5920	0
62	20250513	175200	178848990	5920	5920	5920	5920	335
63	20250513	175100	178848990	5920	5920	5920	5920	0
64	20250513	175000	178848990	5920	5920	5920	5920	0
65	20250513	174900	178848990	5920	5920	5920	5920	0
66	20250513	174800	178848990	5920	5920	5920	5920	0
67	20250513	174700	178848990	5920	5920	5920	5920	0
68	20250513	174600	178848990	5920	5920	5920	5920	0
69	20250513	174500	178848990	5920	5920	5920	5920	0
70	20250513	174400	178848990	5920	5920	5920	5920	0
71	20250513	174300	178848990	5920	5920	5920	5920	0
72	20250513	174200	178848990	5920	5920	5920	5920	0
73	20250513	174100	178848990	5920	5920	5920	5920	0
74	20250513	174000	178848990	5920	5920	5920	5920	0
75	20250513	173900	178848990	5920	5920	5920	5920	0
76	20250513	173800	178848990	5920	5920	5920	5920	0
77	20250513	173700	178848990	5920	5920	5920	5920	0
78	20250513	173600	178848990	5920	5920	5920	5920	0
79	20250513	173500	178848990	5920	5920	5920	5920	0
80	20250513	173400	178848990	5920	5920	5920	5920	0
81	20250513	173300	178848990	5920	5920	5920	5920	0
82	20250513	173200	178848990	5920	5920	5920	5920	0
83	20250513	173100	178848990	5920	5920	5920	5920	0
84	20250513	173000	178848990	5920	5920	5920	5920	0
85	20250513	172900	178848990	5920	5920	5920	5920	0
86	20250513	172800	178848990	5920	5920	5920	5920	0
87	20250513	172700	178848990	5920	5920	5920	5920	0
88	20250513	172600	178848990	5920	5920	5920	5920	0
89	20250513	172500	178848990	5920	5920	5920	5920	0
90	20250513	172400	178848990	5920	5920	5920	5920	0
91	20250513	172300	178848990	5920	5920	5920	5920	0
92	20250513	172200	178848990	5920	5920	5920	5920	335
93	20250513	172100	178848990	5920	5920	5920	5920	0
94	20250513	172000	178848990	5920	5920	5920	5920	0
95	20250513	171900	178848990	5920	5920	5920	5920	0
96	20250513	171800	178848990	5920	5920	5920	5920	0
97	20250513	171700	178848990	5920	5920	5920	5920	0
98	20250513	171600	178848990	5920	5920	5920	5920	0
99	20250513	171500	178848990	5920	5920	5920	5920	0
100	20250513	171400	178848990	5920	5920	5920	5920	0
101	20250513	171300	178848990	5920	5920	5920	5920	0
102	20250513	171200	178848990	5920	5920	5920	5920	0
103	20250513	171100	178848990	5920	5920	5920	5920	0
104	20250513	171000	178848990	5920	5920	5920	5920	0
105	20250513	170900	178848990	5920	5920	5920	5920	0
106	20250513	170800	178848990	5920	5920	5920	5920	0
107	20250513	170700	178848990	5920	5920	5920	5920	0
108	20250513	170600	178848990	5920	5920	5920	5920	0
109	20250513	170500	178848990	5920	5920	5920	5920	0
110	20250513	170400	178848990	5920	5920	5920	5920	0
111	20250513	170300	178848990	5920	5920	5920	5920	0
112	20250513	170200	178848990	5920	5920	5920	5920	0
113	20250513	170100	178848990	5920	5920	5920	5920	0
114	20250513	170000	178848990	5920	5920	5920	5920	0
115	20250513	165900	178848990	5920	5920	5920	5920	0
116	20250513	165800	178848990	5920	5920	5920	5920	0
117	20250513	165700	178848990	5920	5920	5920	5920	0
118	20250513	165600	178848990	5920	5920	5920	5920	0
119	20250513	165500	178848990	5920	5920	5920	5920	0
120	20250513	165400	178848990	5920	5920	5920	5920	0
121	20250513	165300	178848990	5920	5920	5920	5920	0
122	20250513	165200	178848990	5920	5920	5920	5920	335
123	20250513	165100	178848990	5920	5920	5920	5920	0
124	20250513	165000	178848990	5920	5920	5920	5920	0
125	20250513	164900	178848990	5920	5920	5920	5920	0
126	20250513	164800	178848990	5920	5920	5920	5920	0
127	20250513	164700	178848990	5920	5920	5920	5920	0
128	20250513	164600	178848990	5920	5920	5920	5920	0
129	20250513	164500	178848990	5920	5920	5920	5920	0
130	20250513	164400	178848990	5920	5920	5920	5920	0
131	20250513	164300	178848990	5920	5920	5920	5920	0
132	20250513	164200	178848990	5920	5920	5920	5920	0
133	20250513	164100	178848990	5920	5920	5920	5920	0
134	20250513	164000	178848990	5920	5920	5920	5920	0
135	20250513	163900	178848990	5920	5920	5920	5920	0
136	20250513	163800	178848990	5920	5920	5920	5920	0
137	20250513	163700	178848990	5920	5920	5920	5920	0
138	20250513	163600	178848990	5920	5920	5920	5920	0
139	20250513	163500	178848990	5920	5920	5920	5920	0
140	20250513	163400	178848990	5920	5920	5920	5920	0
141	20250513	163300	178848990	5920	5920	5920	5920	0
142	20250513	163200	178848990	5920	5920	5920	5920	0
143	20250513	163100	178848990	5920	5920	5920	5920	0
144	20250513	163000	178848990	5920	5920	5920	5920	0
145	20250513	162900	178848990	5920	5920	5920	5920	0
146	20250513	162800	178848990	5920	5920	5920	5920	0
147	20250513	162700	178848990	5920	5920	5920	5920	0
148	20250513	162600	178848990	5920	5920	5920	5920	0
149	20250513	162500	178848990	5920	5920	5920	5920	0
150	20250513	162400	178848990	5920	5920	5920	5920	0
151	20250513	162300	178848990	5920	5920	5920	5920	0
152	20250513	162200	178848990	5920	5920	5920	5920	335
153	20250513	162100	178848990	5920	5920	5920	5920	0
154	20250513	162000	178848990	5920	5920	5920	5920	0
155	20250513	161900	178848990	5920	5920	5920	5920	0
156	20250513	161800	178848990	5920	5920	5920	5920	0
157	20250513	161700	178848990	5920	5920	5920	5920	0
158	20250513	161600	178848990	5920	5920	5920	5920	0
159	20250513	161500	178848990	5920	5920	5920	5920	0
160	20250513	161400	178848990	5920	5920	5920	5920	0
161	20250513	161300	178848990	5920	5920	5920	5920	0
162	20250513	161200	178848990	5920	5920	5920	5920	0
163	20250513	161100	178848990	5920	5920	5920	5920	0
164	20250513	161000	178848990	5920	5920	5920	5920	0
165	20250513	160900	178848990	5920	5920	5920	5920	0
166	20250513	160800	178848990	5920	5920	5920	5920	0
167	20250513	160700	178848990	5920	5920	5920	5920	0
168	20250513	160600	178848990	5920	5920	5920	5920	0
169	20250513	160500	178848990	5920	5920	5920	5920	0
170	20250513	160400	178848990	5920	5920	5920	5920	0
171	20250513	160300	178848990	5920	5920	5920	5920	0
172	20250513	160200	178848990	5920	5920	5920	5920	0
173	20250513	160100	178848990	5920	5920	5920	5920	0
174	20250513	160000	178848990	5920	5920	5920	5920	0
175	20250513	155900	178848990	5920	5920	5920	5920	0
176	20250513	155800	178848990	5920	5920	5920	5920	0
177	20250513	155700	178848990	5920	5920	5920	5920	0
178	20250513	155600	178848990	5920	5920	5920	5920	0
179	20250513	155500	178848990	5920	5920	5920	5920	0
180	20250513	155400	178848990	5920	5920	5920	5920	0
181	20250513	155300	178848990	5920	5920	5920	5920	0
182	20250513	155200	178848990	5920	5920	5920	5920	335
183	20250513	155100	178848990	5920	5920	5920	5920	0
184	20250513	155000	178848990	5920	5920	5920	5920	0
185	20250513	154900	178848990	5920	5920	5920	5920	0
186	20250513	154800	178848990	5920	5920	5920	5920	0
187	20250513	154700	178848990	5920	5920	5920	5920	0
188	20250513	154600	178848990	5920	5920	5920	5920	0
189	20250513	154500	178848990	5920	5920	5920	5920	0
190	20250513	154400	178848990	5920	5920	5920	5920	0
191	20250513	154300	178848990	5920	5920	5920	5920	0
192	20250513	154200	178848990	5920	5920	5920	5920	0
193	20250513	154100	178848990	5920	5920	5920	5920	0
194	20250513	154000	178848990	5920	5920	5920	5920	0
195	20250513	153900	178848990	5920	5920	5920	5920	0
196	20250513	153800	178848990	5920	5920	5920	5920	0
197	20250513	153700	178848990	5920	5920	5920	5920	0
198	20250513	153600	178848990	5920	5920	5920	5920	0
199	20250513	153500	178848990	5920	5920	5920	5920	0
200	20250513	153400	178848990	5920	5920	5920	5920	0
201	20250513	153300	178848990	5920	5920	5920	5920	0
202	20250513	153200	178848990	5920	5920	5920	5920	0
203	20250513	153100	178848990	5920	5920	5920	5920	0
204	20250513	153000	178848990	5920	5920	5920	5920	335
205	20250513	152900	176865790	5930	5930	5930	5930	0
206	20250513	152800	176865790	5930	5930	5930	5930	0
207	20250513	152700	176865790	5930	5930	5930	5930	0
208	20250513	152600	176865790	5930	5930	5930	5930	0
209	20250513	152500	176865790	5930	5930	5930	5930	0
210	20250513	152400	176865790	5930	5930	5930	5930	0
211	20250513	152300	176865790	5930	5930	5930	5930	0
212	20250513	152200	176865790	5930	5930	5930	5930	0
213	20250513	152100	176865790	5930	5930	5930	5930	0
214	20250513	152000	176865790	5930	5930	5930	5930	0
215	20250513	151900	176865790	5930	5930	5930	5930	9
216	20250513	151800	176812420	5930	5930	5930	5930	26
217	20250513	151700	176658240	5900	5900	5900	5900	146
218	20250513	151600	175796840	5930	5930	5930	5930	0
219	20250513	151500	175796840	5930	5930	5930	5930	0
220	20250513	151400	175796840	5930	5930	5930	5930	0
221	20250513	151300	175796840	5930	5930	5930	5930	0
222	20250513	151200	175796840	5930	5930	5930	5930	0
223	20250513	151100	175796840	5930	5930	5930	5930	0
224	20250513	151000	175796840	5930	5930	5930	5930	1
225	20250513	150900	175790910	5930	5930	5930	5930	0
226	20250513	150800	175790910	5930	5930	5930	5930	0
227	20250513	150700	175790910	5930	5930	5930	5930	0
228	20250513	150600	175790910	5930	5920	5930	5920	32
229	20250513	150500	175601460	5900	5900	5900	5900	0
230	20250513	150400	175601460	5900	5900	5900	5900	0
231	20250513	150300	175601460	5900	5900	5900	5900	0
232	20250513	150200	175601460	5900	5900	5900	5900	33
233	20250513	150100	175406760	5900	5900	5900	5900	0
234	20250513	150000	175406760	5900	5900	5900	5900	1
235	20250513	145900	175400860	5900	5940	5950	5900	106
236	20250513	145800	174770250	5900	5900	5900	5900	4
237	20250513	145700	174746650	5950	5950	5950	5950	0
238	20250513	145600	174746650	5950	5950	5950	5950	4
239	20250513	145500	174722850	5950	5950	5950	5950	0
240	20250513	145400	174722850	5950	5950	5950	5950	0
241	20250513	145300	174722850	5950	5950	5950	5950	2
242	20250513	145200	174710950	5950	5950	5950	5950	2
243	20250513	145100	174699050	5950	5940	5950	5940	2
244	20250513	145000	174687160	5940	5940	5940	5940	1
245	20250513	144900	174681220	5900	5900	5900	5900	1
246	20250513	144800	174675320	5900	5900	5900	5900	1
247	20250513	144700	174669420	5950	5950	5950	5950	0
248	20250513	144600	174669420	5950	5950	5950	5950	1
249	20250513	144500	174663470	5950	5950	5950	5950	0
250	20250513	144400	174663470	5950	5950	5950	5950	1
251	20250513	144300	174657520	5890	5900	5900	5890	3689
252	20250513	144200	152911680	5910	5920	5920	5910	6146
253	20250513	144100	116563100	5930	5930	5930	5930	1008
254	20250513	144000	110585660	5950	5950	5950	5950	0
255	20250513	143900	110585660	5950	5950	5950	5950	1
256	20250513	143800	110579710	5930	5930	5930	5930	2
257	20250513	143700	110567850	5930	5930	5930	5930	1
258	20250513	143600	110561920	5950	5950	5950	5950	0
259	20250513	143500	110561920	5950	5950	5950	5950	0
260	20250513	143400	110561920	5950	5950	5950	5950	0
261	20250513	143300	110561920	5950	5950	5950	5950	0
262	20250513	143200	110561920	5950	5950	5950	5950	0
263	20250513	143100	110561920	5950	5950	5950	5950	0
264	20250513	143000	110561920	5950	5950	5950	5950	0
265	20250513	142900	110561920	5950	5950	5950	5950	1
266	20250513	142800	110555970	5930	5930	5930	5930	1
267	20250513	142700	110550040	5940	5940	5940	5940	0
268	20250513	142600	110550040	5940	5930	5940	5930	20
269	20250513	142500	110431250	5950	5950	5950	5950	0
270	20250513	142400	110431250	5950	5950	5950	5950	2
271	20250513	142300	110419350	5950	5950	5950	5950	1
272	20250513	142200	110413400	5930	5930	5930	5930	0
273	20250513	142100	110413400	5930	5950	5950	5930	201
274	20250513	142000	109221450	5940	5940	5940	5940	0
275	20250513	141900	109221450	5940	5940	5940	5940	1
276	20250513	141800	109215510	5940	5940	5940	5940	1
277	20250513	141700	109209570	5930	5930	5930	5930	1
278	20250513	141600	109203640	5940	5940	5940	5940	1
279	20250513	141500	109197700	5940	5940	5940	5940	40
280	20250513	141400	108960100	5930	5940	5940	5930	2
281	20250513	141300	108948230	5930	5930	5930	5930	1
282	20250513	141200	108942300	5940	5940	5940	5940	0
283	20250513	141100	108942300	5940	5940	5940	5940	0
284	20250513	141000	108942300	5940	5940	5940	5940	0
285	20250513	140900	108942300	5940	5940	5940	5940	0
286	20250513	140800	108942300	5940	5940	5940	5940	0
287	20250513	140700	108942300	5940	5940	5940	5940	1
288	20250513	140600	108936360	5930	5940	5940	5930	2
289	20250513	140500	108924490	5930	5930	5930	5930	0
290	20250513	140400	108924490	5930	5930	5930	5930	5
291	20250513	140300	108894840	5940	5930	5940	5930	2
292	20250513	140200	108882970	5930	5930	5930	5930	1
293	20250513	140100	108877040	5940	5940	5940	5940	0
294	20250513	140000	108877040	5940	5940	5940	5940	0
295	20250513	135900	108877040	5940	5940	5940	5940	40
296	20250513	135800	108639440	5950	5950	5950	5950	0
297	20250513	135700	108639440	5950	5950	5950	5950	0
298	20250513	135600	108639440	5950	5930	5950	5930	2
299	20250513	135500	108627560	5940	5940	5940	5940	0
300	20250513	135400	108627560	5940	5940	5940	5940	1
301	20250513	135300	108621620	5930	5930	5930	5930	0
302	20250513	135200	108621620	5930	5930	5930	5930	1
303	20250513	135100	108615690	5950	5950	5950	5950	0
304	20250513	135000	108615690	5950	5950	5950	5950	1
305	20250513	134900	108609740	5930	5930	5930	5930	0
306	20250513	134800	108609740	5930	5930	5930	5930	0
307	20250513	134700	108609740	5930	5930	5930	5930	0
308	20250513	134600	108609740	5930	5930	5930	5930	0
309	20250513	134500	108609740	5930	5930	5930	5930	1
310	20250513	134400	108603810	5940	5940	5940	5940	1
311	20250513	134300	108597870	5930	5930	5930	5930	0
312	20250513	134200	108597870	5930	5930	5930	5930	0
313	20250513	134100	108597870	5930	5930	5930	5930	1
314	20250513	134000	108591940	5950	5950	5950	5950	0
315	20250513	133900	108591940	5950	5950	5950	5950	1
316	20250513	133800	108585990	5930	5930	5930	5930	0
317	20250513	133700	108585990	5930	5930	5930	5930	510
318	20250513	133600	105561690	5930	5930	5930	5930	0
319	20250513	133500	105561690	5930	5930	5930	5930	0
320	20250513	133400	105561690	5930	5950	5950	5930	2
321	20250513	133300	105549810	5930	5930	5930	5930	0
322	20250513	133200	105549810	5930	5930	5930	5930	0
323	20250513	133100	105549810	5930	5930	5930	5930	0
324	20250513	133000	105549810	5930	5930	5930	5930	0
325	20250513	132900	105549810	5930	5940	5940	5930	213
326	20250513	132800	104284600	5940	5940	5940	5940	1
327	20250513	132700	104278660	5940	5940	5940	5940	0
328	20250513	132600	104278660	5940	5940	5940	5940	0
329	20250513	132500	104278660	5940	5940	5940	5940	0
330	20250513	132400	104278660	5940	5940	5940	5940	1
331	20250513	132300	104272720	5960	5960	5960	5960	0
332	20250513	132200	104272720	5960	5960	5960	5960	20
333	20250513	132100	104153520	5960	5960	5960	5960	1
334	20250513	132000	104147560	5950	5950	5950	5950	1544
335	20250513	131900	94960760	5950	5950	5950	5950	0
336	20250513	131800	94960760	5950	5950	5950	5950	1
337	20250513	131700	94954810	5960	5950	5960	5950	175
338	20250513	131600	93913550	5960	5960	5960	5960	0
339	20250513	131500	93913550	5960	5960	5960	5960	0
340	20250513	131400	93913550	5960	5960	5960	5960	0
341	20250513	131300	93913550	5960	5960	5960	5960	0
342	20250513	131200	93913550	5960	5960	5960	5960	30
343	20250513	131100	93734750	5960	5950	5960	5950	2
344	20250513	131000	93722840	5960	5960	5960	5960	0
345	20250513	130900	93722840	5960	5960	5960	5960	0
346	20250513	130800	93722840	5960	5960	5960	5960	10
347	20250513	130700	93663240	5950	5950	5950	5950	1
348	20250513	130600	93657290	5960	5960	5960	5960	0
349	20250513	130500	93657290	5960	5960	5960	5960	0
350	20250513	130400	93657290	5960	5960	5960	5960	12
351	20250513	130300	93585770	5970	5970	5970	5970	0
352	20250513	130200	93585770	5970	5970	5970	5970	0
353	20250513	130100	93585770	5970	5950	5970	5950	2
354	20250513	130000	93573850	5970	5960	5970	5960	3
355	20250513	125900	93555960	5970	5970	5970	5970	0
356	20250513	125800	93555960	5970	5970	5970	5970	0
357	20250513	125700	93555960	5970	5970	5970	5970	1
358	20250513	125600	93549990	5970	5970	5970	5950	4
359	20250513	125500	93526130	5970	5970	5970	5970	133
360	20250513	125400	92732120	5980	5980	5980	5980	1
361	20250513	125300	92726140	5970	5970	5970	5970	178
362	20250513	125200	91663480	5970	5970	5970	5970	0
363	20250513	125100	91663480	5970	5970	5970	5970	21
364	20250513	125000	91538110	5960	5950	5960	5950	86
365	20250513	124900	91025560	5960	5960	5960	5960	120
366	20250513	124800	90310360	5950	5950	5950	5950	0
367	20250513	124700	90310360	5950	5950	5950	5950	0
368	20250513	124600	90310360	5950	5950	5950	5950	0
369	20250513	124500	90310360	5950	5950	5950	5950	1
370	20250513	124400	90304410	5970	5970	5970	5970	0
371	20250513	124300	90304410	5970	5970	5970	5970	0
372	20250513	124200	90304410	5970	5960	5970	5960	115
373	20250513	124100	89618800	5950	5950	5950	5950	0
374	20250513	124000	89618800	5950	5950	5950	5950	58
375	20250513	123900	89273700	5950	5960	5960	5950	201
376	20250513	123800	88075750	5950	5950	5950	5950	217
377	20250513	123700	86784600	5940	5940	5940	5940	80
378	20250513	123600	86309400	5940	5940	5940	5940	0
379	20250513	123500	86309400	5940	5940	5940	5940	0
380	20250513	123400	86309400	5940	5940	5940	5940	2
381	20250513	123300	86297520	5940	5940	5940	5940	1
382	20250513	123200	86291580	5950	5950	5950	5950	430
383	20250513	123100	83733080	5950	5950	5950	5950	0
384	20250513	123000	83733080	5950	5950	5950	5950	0
385	20250513	122900	83733080	5950	5940	5950	5940	171
386	20250513	122800	82715640	5950	5950	5950	5950	0
387	20250513	122700	82715640	5950	5950	5950	5950	1
388	20250513	122600	82709690	5940	5940	5940	5940	0
389	20250513	122500	82709690	5940	5940	5940	5940	0
390	20250513	122400	82709690	5940	5940	5940	5940	0
391	20250513	122300	82709690	5940	5940	5940	5940	0
392	20250513	122200	82709690	5940	5950	5950	5940	366
393	20250513	122100	80532000	5950	5950	5950	5950	2
394	20250513	122000	80520100	5950	5950	5950	5950	0
395	20250513	121900	80520100	5950	5950	5950	5950	0
396	20250513	121800	80520100	5950	5950	5950	5950	1
397	20250513	121700	80514150	5960	5960	5960	5960	0
398	20250513	121600	80514150	5960	5960	5960	5960	30
399	20250513	121500	80335350	5960	5980	5980	5960	45
400	20250513	121400	80066950	5960	5960	5960	5960	0
401	20250513	121300	80066950	5960	5960	5960	5960	0
402	20250513	121200	80066950	5960	5960	5960	5960	0
403	20250513	121100	80066950	5960	5960	5960	5960	1
404	20250513	121000	80060990	5980	5980	5980	5980	0
405	20250513	120900	80060990	5980	5980	5980	5980	0
406	20250513	120800	80060990	5980	5980	5980	5980	1
407	20250513	120700	80055010	5960	5960	5960	5960	1
408	20250513	120600	80049050	5960	5960	5960	5960	0
409	20250513	120500	80049050	5960	5960	5960	5960	3
410	20250513	120400	80031170	5970	5970	5970	5970	0
411	20250513	120300	80031170	5970	5970	5970	5970	0
412	20250513	120200	80031170	5970	5970	5970	5970	0
413	20250513	120100	80031170	5970	5970	5970	5970	13
414	20250513	120000	79953560	5950	5950	5950	5950	1
415	20250513	115900	79947610	5950	5950	5950	5950	0
416	20250513	115800	79947610	5950	5960	5960	5950	399
417	20250513	115700	77571570	5960	5960	5960	5960	1
418	20250513	115600	77565610	5970	5970	5970	5970	0
419	20250513	115500	77565610	5970	5970	5970	5970	595
420	20250513	115400	74013460	5970	5970	5970	5970	0
421	20250513	115300	74013460	5970	5970	5970	5970	105
422	20250513	115200	73386610	6000	5980	6000	5980	5
423	20250513	115100	73356650	5950	5950	5950	5950	0
424	20250513	115000	73356650	5950	5950	5950	5950	0
425	20250513	114900	73356650	5950	5950	5950	5950	1
426	20250513	114800	73350700	6000	6000	6000	6000	105
427	20250513	114700	72720700	5950	5950	5950	5950	0
428	20250513	114600	72720700	5950	5950	6000	5950	5101
429	20250513	114500	42186010	5950	5950	5950	5950	0
430	20250513	114400	42186010	5950	5950	5950	5950	18
431	20250513	114300	42078910	5950	5930	5950	5930	920
432	20250513	114200	36609280	5930	5930	5930	5930	1
433	20250513	114100	36603350	5940	5930	5940	5930	17
434	20250513	114000	36502380	5930	5930	5930	5930	0
435	20250513	113900	36502380	5930	5930	5930	5930	0
436	20250513	113800	36502380	5930	5930	5930	5930	0
437	20250513	113700	36502380	5930	5930	5930	5930	2
438	20250513	113600	36490520	5940	5940	5940	5940	0
439	20250513	113500	36490520	5940	5940	5940	5940	7
440	20250513	113400	36448940	5940	5930	5940	5930	26
441	20250513	113300	36294510	5940	5940	5940	5940	0
442	20250513	113200	36294510	5940	5940	5940	5940	0
443	20250513	113100	36294510	5940	5940	5940	5940	0
444	20250513	113000	36294510	5940	5940	5940	5940	100
445	20250513	112900	35700510	5930	5930	5930	5930	0
446	20250513	112800	35700510	5930	5930	5930	5930	0
447	20250513	112700	35700510	5930	5930	5930	5930	0
448	20250513	112600	35700510	5930	5930	5930	5930	1
449	20250513	112500	35694580	5930	5930	5930	5930	0
450	20250513	112400	35694580	5930	5930	5930	5930	0
451	20250513	112300	35694580	5930	5930	5930	5930	1
452	20250513	112200	35688650	5940	5940	5940	5940	0
453	20250513	112100	35688650	5940	5940	5940	5940	0
454	20250513	112000	35688650	5940	5940	5940	5940	0
455	20250513	111900	35688650	5940	5940	5940	5940	0
456	20250513	111800	35688650	5940	5940	5940	5940	0
457	20250513	111700	35688650	5940	5940	5940	5940	0
458	20250513	111600	35688650	5940	5940	5940	5940	0
459	20250513	111500	35688650	5940	5930	5940	5930	2
460	20250513	111400	35676780	5930	5930	5930	5930	0
461	20250513	111300	35676780	5930	5930	5930	5930	1
462	20250513	111200	35670850	5930	5930	5930	5930	0
463	20250513	111100	35670850	5930	5930	5930	5930	0
464	20250513	111000	35670850	5930	5930	5930	5930	0
465	20250513	110900	35670850	5930	5930	5930	5930	0
466	20250513	110800	35670850	5930	5930	5930	5930	0
467	20250513	110700	35670850	5930	5930	5930	5930	0
468	20250513	110600	35670850	5930	5930	5930	5930	0
469	20250513	110500	35670850	5930	5930	5930	5930	0
470	20250513	110400	35670850	5930	5930	5930	5930	1
471	20250513	110300	35664920	5930	5930	5930	5930	2
472	20250513	110200	35653060	5930	5940	5940	5930	22
473	20250513	110100	35522390	5930	5930	5930	5930	0
474	20250513	110000	35522390	5930	5930	5930	5930	0
475	20250513	105900	35522390	5930	5930	5930	5930	0
476	20250513	105800	35522390	5930	5930	5930	5930	0
477	20250513	105700	35522390	5930	5930	5930	5930	0
478	20250513	105600	35522390	5930	5930	5930	5930	0
479	20250513	105500	35522390	5930	5930	5930	5930	0
480	20250513	105400	35522390	5930	5930	5930	5930	22
481	20250513	105300	35391930	5930	5930	5930	5930	0
482	20250513	105200	35391930	5930	5930	5930	5930	1
483	20250513	105100	35386000	5930	5940	5940	5930	249
484	20250513	105000	33906950	5940	5940	5940	5940	0
485	20250513	104900	33906950	5940	5940	5940	5940	0
486	20250513	104800	33906950	5940	5940	5940	5940	0
487	20250513	104700	33906950	5940	5940	5940	5940	19
488	20250513	104600	33794090	5930	5930	5930	5930	0
489	20250513	104500	33794090	5930	5930	5930	5930	0
490	20250513	104400	33794090	5930	5930	5930	5930	0
491	20250513	104300	33794090	5930	5930	5930	5930	0
492	20250513	104200	33794090	5930	5930	5930	5930	0
493	20250513	104100	33794090	5930	5930	5940	5930	12
494	20250513	104000	33722830	5930	5930	5930	5930	0
495	20250513	103900	33722830	5930	5930	5930	5930	0
496	20250513	103800	33722830	5930	5930	5930	5930	209
497	20250513	103700	32483460	5930	5930	5930	5930	0
498	20250513	103600	32483460	5930	5930	5930	5930	0
499	20250513	103500	32483460	5930	5930	5930	5930	300
500	20250513	103400	30704460	5930	5930	5930	5930	0
501	20250513	103300	30704460	5930	5930	5930	5930	0
502	20250513	103200	30704460	5930	5930	5930	5930	0
503	20250513	103100	30704460	5930	5930	5930	5930	0
504	20250513	103000	30704460	5930	5930	5930	5930	2
505	20250513	102900	30692600	5940	5940	5940	5940	0
506	20250513	102800	30692600	5940	5940	5940	5940	435
507	20250513	102700	28108700	5940	5930	5940	5930	550
508	20250513	102600	24844800	5920	5920	5920	5920	0
509	20250513	102500	24844800	5920	5920	5920	5920	2
510	20250513	102400	24832960	5920	5920	5920	5920	0
511	20250513	102300	24832960	5920	5920	5920	5920	0
512	20250513	102200	24832960	5920	5920	5920	5920	0
513	20250513	102100	24832960	5920	5920	5920	5920	0
514	20250513	102000	24832960	5920	5920	5920	5920	30
515	20250513	101900	24655360	5920	5920	5920	5920	2
516	20250513	101800	24643520	5930	5930	5930	5930	254
517	20250513	101700	23137300	5930	5930	5930	5930	294
518	20250513	101600	21393880	5930	5930	5930	5930	10
519	20250513	101500	21334580	5930	5930	5930	5930	0
520	20250513	101400	21334580	5930	5930	5930	5930	14
521	20250513	101300	21251560	5910	5910	5910	5910	0
522	20250513	101200	21251560	5910	5910	5910	5910	2
523	20250513	101100	21239740	5910	5910	5910	5910	0
524	20250513	101000	21239740	5910	5910	5910	5910	0
525	20250513	100900	21239740	5910	5910	5910	5910	1
526	20250513	100800	21233830	5910	5910	5910	5910	1
527	20250513	100700	21227920	5930	5930	5930	5930	3
528	20250513	100600	21210130	5910	5910	5910	5910	0
529	20250513	100500	21210130	5910	5910	5910	5910	0
530	20250513	100400	21210130	5910	5910	5910	5910	0
531	20250513	100300	21210130	5910	5910	5910	5910	26
532	20250513	100200	21056470	5910	5910	5910	5910	0
533	20250513	100100	21056470	5910	5910	5910	5910	371
534	20250513	100000	18863860	5910	5910	5910	5910	0
535	20250513	095900	18863860	5910	5910	5910	5910	0
536	20250513	095800	18863860	5910	5910	5910	5910	0
537	20250513	095700	18863860	5910	5910	5910	5910	0
538	20250513	095600	18863860	5910	5910	5910	5910	3
539	20250513	095500	18846130	5910	5910	5910	5910	0
540	20250513	095400	18846130	5910	5910	5910	5910	0
541	20250513	095300	18846130	5910	5910	5910	5910	0
542	20250513	095200	18846130	5910	5910	5910	5910	0
543	20250513	095100	18846130	5910	5910	5910	5910	0
544	20250513	095000	18846130	5910	5910	5910	5910	0
545	20250513	094900	18846130	5910	5910	5910	5910	0
546	20250513	094800	18846130	5910	5910	5910	5910	0
547	20250513	094700	18846130	5910	5910	5910	5910	0
548	20250513	094600	18846130	5910	5910	5910	5910	0
549	20250513	094500	18846130	5910	5910	5910	5910	50
550	20250513	094400	18550630	5920	5920	5920	5920	0
551	20250513	094300	18550630	5920	5920	5920	5920	340
552	20250513	094200	16537830	5920	5920	5920	5920	300
553	20250513	094100	14761830	5920	5920	5920	5920	294
554	20250513	094000	13021350	5920	5920	5920	5920	243
555	20250513	093900	11582790	5920	5920	5920	5920	0
556	20250513	093800	11582790	5920	5920	5920	5920	4
557	20250513	093700	11559110	5920	5920	5920	5920	0
558	20250513	093600	11559110	5920	5910	5920	5910	6
559	20250513	093500	11523610	5920	5920	5920	5920	3
560	20250513	093400	11505850	5920	5920	5920	5920	364
561	20250513	093300	9350970	5920	5920	5920	5920	336
562	20250513	093200	7361850	5920	5920	5920	5920	0
563	20250513	093100	7361850	5920	5940	5940	5920	308
564	20250513	093000	5538470	5930	5910	5930	5910	501
565	20250513	092900	2577540	5910	5910	5910	5910	0
566	20250513	092800	2577540	5910	5910	5910	5910	0
567	20250513	092700	2577540	5910	5910	5910	5910	0
568	20250513	092600	2577540	5910	5910	5910	5910	4
569	20250513	092500	2553900	5940	5940	5940	5940	0
570	20250513	092400	2553900	5940	5940	5940	5940	0
571	20250513	092300	2553900	5940	5940	5940	5940	0
572	20250513	092200	2553900	5940	5940	5940	5940	0
573	20250513	092100	2553900	5940	5940	5940	5940	0
574	20250513	092000	2553900	5940	5940	5940	5940	0
575	20250513	091900	2553900	5940	5940	5940	5940	2
576	20250513	091800	2542020	5910	5910	5910	5910	96
577	20250513	091700	1974660	5940	5930	5940	5930	2
578	20250513	091600	1962790	5930	5930	5930	5930	0
579	20250513	091500	1962790	5930	5930	5930	5930	0
580	20250513	091400	1962790	5930	5930	5930	5930	62
581	20250513	091300	1595130	5940	5940	5940	5940	0
582	20250513	091200	1595130	5940	5940	5940	5940	0
583	20250513	091100	1595130	5940	5940	5940	5940	1
584	20250513	091000	1589190	5930	5930	5930	5930	0
585	20250513	090900	1589190	5930	5930	5930	5930	0
586	20250513	090800	1589190	5930	5930	5930	5930	0
587	20250513	090700	1589190	5930	5930	5930	5930	0
588	20250513	090600	1589190	5930	5930	5930	5930	43
589	20250513	090500	1334200	5920	5920	5920	5920	88
590	20250513	090400	813240	5930	5930	5930	5930	1
591	20250513	090300	807310	5930	5920	5930	5920	19
592	20250513	090200	694820	5920	5900	5920	5900	42
593	20250513	090100	446750	5920	5920	5920	5920	1
594	20250513	090000	440830	5900	5870	5940	5870	75