KissMeData/029960/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	185600	296661950	8930	8930	8930	8930	70
3	20250514	185500	296661950	8930	8930	8930	8930	0
4	20250514	185400	296661950	8930	8930	8930	8930	0
5	20250514	185300	296661950	8930	8930	8930	8930	0
6	20250514	185200	296661950	8930	8930	8930	8930	0
7	20250514	185100	296661950	8930	8930	8930	8930	0
8	20250514	185000	296661950	8930	8930	8930	8930	0
9	20250514	184900	296661950	8930	8930	8930	8930	0
10	20250514	184800	296661950	8930	8930	8930	8930	0
11	20250514	184700	296661950	8930	8930	8930	8930	0
12	20250514	184600	296661950	8930	8930	8930	8930	0
13	20250514	184500	296661950	8930	8930	8930	8930	0
14	20250514	184400	296661950	8930	8930	8930	8930	0
15	20250514	184300	296661950	8930	8930	8930	8930	0
16	20250514	184200	296661950	8930	8930	8930	8930	0
17	20250514	184100	296661950	8930	8930	8930	8930	0
18	20250514	184000	296661950	8930	8930	8930	8930	0
19	20250514	183900	296661950	8930	8930	8930	8930	0
20	20250514	183800	296661950	8930	8930	8930	8930	0
21	20250514	183700	296661950	8930	8930	8930	8930	0
22	20250514	183600	296661950	8930	8930	8930	8930	0
23	20250514	183500	296661950	8930	8930	8930	8930	0
24	20250514	183400	296661950	8930	8930	8930	8930	0
25	20250514	183300	296661950	8930	8930	8930	8930	0
26	20250514	183200	296661950	8930	8930	8930	8930	0
27	20250514	183100	296661950	8930	8930	8930	8930	0
28	20250514	183000	296661950	8930	8930	8930	8930	0
29	20250514	182900	296661950	8930	8930	8930	8930	0
30	20250514	182800	296661950	8930	8930	8930	8930	0
31	20250514	182700	296661950	8930	8930	8930	8930	0
32	20250514	182600	296661950	8930	8930	8930	8930	70
33	20250514	182500	296661950	8930	8930	8930	8930	0
34	20250514	182400	296661950	8930	8930	8930	8930	0
35	20250514	182300	296661950	8930	8930	8930	8930	0
36	20250514	182200	296661950	8930	8930	8930	8930	0
37	20250514	182100	296661950	8930	8930	8930	8930	0
38	20250514	182000	296661950	8930	8930	8930	8930	0
39	20250514	181900	296661950	8930	8930	8930	8930	0
40	20250514	181800	296661950	8930	8930	8930	8930	0
41	20250514	181700	296661950	8930	8930	8930	8930	0
42	20250514	181600	296661950	8930	8930	8930	8930	0
43	20250514	181500	296661950	8930	8930	8930	8930	0
44	20250514	181400	296661950	8930	8930	8930	8930	0
45	20250514	181300	296661950	8930	8930	8930	8930	0
46	20250514	181200	296661950	8930	8930	8930	8930	0
47	20250514	181100	296661950	8930	8930	8930	8930	0
48	20250514	181000	296661950	8930	8930	8930	8930	0
49	20250514	180900	296661950	8930	8930	8930	8930	0
50	20250514	180800	296661950	8930	8930	8930	8930	0
51	20250514	180700	296661950	8930	8930	8930	8930	0
52	20250514	180600	296661950	8930	8930	8930	8930	0
53	20250514	180500	296661950	8930	8930	8930	8930	0
54	20250514	180400	296661950	8930	8930	8930	8930	0
55	20250514	180300	296661950	8930	8930	8930	8930	0
56	20250514	180200	296661950	8930	8930	8930	8930	0
57	20250514	180100	296661950	8930	8930	8930	8930	0
58	20250514	180000	296661950	8930	8930	8930	8930	0
59	20250514	175900	296661950	8930	8930	8930	8930	0
60	20250514	175800	296661950	8930	8930	8930	8930	0
61	20250514	175700	296661950	8930	8930	8930	8930	0
62	20250514	175600	296661950	8930	8930	8930	8930	70
63	20250514	175500	296661950	8930	8930	8930	8930	0
64	20250514	175400	296661950	8930	8930	8930	8930	0
65	20250514	175300	296661950	8930	8930	8930	8930	0
66	20250514	175200	296661950	8930	8930	8930	8930	0
67	20250514	175100	296661950	8930	8930	8930	8930	0
68	20250514	175000	296661950	8930	8930	8930	8930	0
69	20250514	174900	296661950	8930	8930	8930	8930	0
70	20250514	174800	296661950	8930	8930	8930	8930	0
71	20250514	174700	296661950	8930	8930	8930	8930	0
72	20250514	174600	296661950	8930	8930	8930	8930	0
73	20250514	174500	296661950	8930	8930	8930	8930	0
74	20250514	174400	296661950	8930	8930	8930	8930	0
75	20250514	174300	296661950	8930	8930	8930	8930	0
76	20250514	174200	296661950	8930	8930	8930	8930	0
77	20250514	174100	296661950	8930	8930	8930	8930	0
78	20250514	174000	296661950	8930	8930	8930	8930	0
79	20250514	173900	296661950	8930	8930	8930	8930	0
80	20250514	173800	296661950	8930	8930	8930	8930	0
81	20250514	173700	296661950	8930	8930	8930	8930	0
82	20250514	173600	296661950	8930	8930	8930	8930	0
83	20250514	173500	296661950	8930	8930	8930	8930	0
84	20250514	173400	296661950	8930	8930	8930	8930	0
85	20250514	173300	296661950	8930	8930	8930	8930	0
86	20250514	173200	296661950	8930	8930	8930	8930	0
87	20250514	173100	296661950	8930	8930	8930	8930	0
88	20250514	173000	296661950	8930	8930	8930	8930	0
89	20250514	172900	296661950	8930	8930	8930	8930	0
90	20250514	172800	296661950	8930	8930	8930	8930	0
91	20250514	172700	296661950	8930	8930	8930	8930	0
92	20250514	172600	296661950	8930	8930	8930	8930	70
93	20250514	172500	296661950	8930	8930	8930	8930	0
94	20250514	172400	296661950	8930	8930	8930	8930	0
95	20250514	172300	296661950	8930	8930	8930	8930	0
96	20250514	172200	296661950	8930	8930	8930	8930	0
97	20250514	172100	296661950	8930	8930	8930	8930	0
98	20250514	172000	296661950	8930	8930	8930	8930	0
99	20250514	171900	296661950	8930	8930	8930	8930	0
100	20250514	171800	296661950	8930	8930	8930	8930	0
101	20250514	171700	296661950	8930	8930	8930	8930	0
102	20250514	171600	296661950	8930	8930	8930	8930	0
103	20250514	171500	296661950	8930	8930	8930	8930	0
104	20250514	171400	296661950	8930	8930	8930	8930	0
105	20250514	171300	296661950	8930	8930	8930	8930	0
106	20250514	171200	296661950	8930	8930	8930	8930	0
107	20250514	171100	296661950	8930	8930	8930	8930	0
108	20250514	171000	296661950	8930	8930	8930	8930	0
109	20250514	170900	296661950	8930	8930	8930	8930	0
110	20250514	170800	296661950	8930	8930	8930	8930	0
111	20250514	170700	296661950	8930	8930	8930	8930	0
112	20250514	170600	296661950	8930	8930	8930	8930	0
113	20250514	170500	296661950	8930	8930	8930	8930	0
114	20250514	170400	296661950	8930	8930	8930	8930	0
115	20250514	170300	296661950	8930	8930	8930	8930	0
116	20250514	170200	296661950	8930	8930	8930	8930	0
117	20250514	170100	296661950	8930	8930	8930	8930	0
118	20250514	170000	296661950	8930	8930	8930	8930	0
119	20250514	165900	296661950	8930	8930	8930	8930	0
120	20250514	165800	296661950	8930	8930	8930	8930	0
121	20250514	165700	296661950	8930	8930	8930	8930	0
122	20250514	165600	296661950	8930	8930	8930	8930	70
123	20250514	165500	296661950	8930	8930	8930	8930	0
124	20250514	165400	296661950	8930	8930	8930	8930	0
125	20250514	165300	296661950	8930	8930	8930	8930	0
126	20250514	165200	296661950	8930	8930	8930	8930	0
127	20250514	165100	296661950	8930	8930	8930	8930	0
128	20250514	165000	296661950	8930	8930	8930	8930	0
129	20250514	164900	296661950	8930	8930	8930	8930	0
130	20250514	164800	296661950	8930	8930	8930	8930	0
131	20250514	164700	296661950	8930	8930	8930	8930	0
132	20250514	164600	296661950	8930	8930	8930	8930	0
133	20250514	164500	296661950	8930	8930	8930	8930	0
134	20250514	164400	296661950	8930	8930	8930	8930	0
135	20250514	164300	296661950	8930	8930	8930	8930	0
136	20250514	164200	296661950	8930	8930	8930	8930	0
137	20250514	164100	296661950	8930	8930	8930	8930	0
138	20250514	164000	296661950	8930	8930	8930	8930	0
139	20250514	163900	296661950	8930	8930	8930	8930	0
140	20250514	163800	296661950	8930	8930	8930	8930	0
141	20250514	163700	296661950	8930	8930	8930	8930	0
142	20250514	163600	296661950	8930	8930	8930	8930	0
143	20250514	163500	296661950	8930	8930	8930	8930	0
144	20250514	163400	296661950	8930	8930	8930	8930	0
145	20250514	163300	296661950	8930	8930	8930	8930	0
146	20250514	163200	296661950	8930	8930	8930	8930	0
147	20250514	163100	296661950	8930	8930	8930	8930	0
148	20250514	163000	296661950	8930	8930	8930	8930	0
149	20250514	162900	296661950	8930	8930	8930	8930	0
150	20250514	162800	296661950	8930	8930	8930	8930	0
151	20250514	162700	296661950	8930	8930	8930	8930	0
152	20250514	162600	296661950	8930	8930	8930	8930	70
153	20250514	162500	296661950	8930	8930	8930	8930	0
154	20250514	162400	296661950	8930	8930	8930	8930	0
155	20250514	162300	296661950	8930	8930	8930	8930	0
156	20250514	162200	296661950	8930	8930	8930	8930	0
157	20250514	162100	296661950	8930	8930	8930	8930	0
158	20250514	162000	296661950	8930	8930	8930	8930	0
159	20250514	161900	296661950	8930	8930	8930	8930	0
160	20250514	161800	296661950	8930	8930	8930	8930	0
161	20250514	161700	296661950	8930	8930	8930	8930	0
162	20250514	161600	296661950	8930	8930	8930	8930	0
163	20250514	161500	296661950	8930	8930	8930	8930	0
164	20250514	161400	296661950	8930	8930	8930	8930	0
165	20250514	161300	296661950	8930	8930	8930	8930	0
166	20250514	161200	296661950	8930	8930	8930	8930	0
167	20250514	161100	296661950	8930	8930	8930	8930	0
168	20250514	161000	296661950	8930	8930	8930	8930	0
169	20250514	160900	296661950	8930	8930	8930	8930	0
170	20250514	160800	296661950	8930	8930	8930	8930	0
171	20250514	160700	296661950	8930	8930	8930	8930	0
172	20250514	160600	296661950	8930	8930	8930	8930	0
173	20250514	160500	296661950	8930	8930	8930	8930	0
174	20250514	160400	296661950	8930	8930	8930	8930	0
175	20250514	160300	296661950	8930	8930	8930	8930	0
176	20250514	160200	296661950	8930	8930	8930	8930	0
177	20250514	160100	296661950	8930	8930	8930	8930	0
178	20250514	160000	296661950	8930	8930	8930	8930	0
179	20250514	155900	296661950	8930	8930	8930	8930	0
180	20250514	155800	296661950	8930	8930	8930	8930	0
181	20250514	155700	296661950	8930	8930	8930	8930	0
182	20250514	155600	296661950	8930	8930	8930	8930	70
183	20250514	155500	296661950	8930	8930	8930	8930	0
184	20250514	155400	296661950	8930	8930	8930	8930	0
185	20250514	155300	296661950	8930	8930	8930	8930	0
186	20250514	155200	296661950	8930	8930	8930	8930	0
187	20250514	155100	296661950	8930	8930	8930	8930	0
188	20250514	155000	296661950	8930	8930	8930	8930	0
189	20250514	154900	296661950	8930	8930	8930	8930	0
190	20250514	154800	296661950	8930	8930	8930	8930	0
191	20250514	154700	296661950	8930	8930	8930	8930	0
192	20250514	154600	296661950	8930	8930	8930	8930	0
193	20250514	154500	296661950	8930	8930	8930	8930	0
194	20250514	154400	296661950	8930	8930	8930	8930	0
195	20250514	154300	296661950	8930	8930	8930	8930	0
196	20250514	154200	296661950	8930	8930	8930	8930	0
197	20250514	154100	296661950	8930	8930	8930	8930	0
198	20250514	154000	296661950	8930	8930	8930	8930	0
199	20250514	153900	296661950	8930	8930	8930	8930	0
200	20250514	153800	296661950	8930	8930	8930	8930	0
201	20250514	153700	296661950	8930	8930	8930	8930	0
202	20250514	153600	296661950	8930	8930	8930	8930	0
203	20250514	153500	296661950	8930	8930	8930	8930	0
204	20250514	153400	296661950	8930	8930	8930	8930	0
205	20250514	153300	296661950	8930	8930	8930	8930	0
206	20250514	153200	296661950	8930	8930	8930	8930	0
207	20250514	153100	296661950	8930	8930	8930	8930	0
208	20250514	153000	296661950	8930	8930	8930	8930	70
209	20250514	152900	296036850	8940	8940	8940	8940	0
210	20250514	152800	296036850	8940	8940	8940	8940	0
211	20250514	152700	296036850	8940	8940	8940	8940	0
212	20250514	152600	296036850	8940	8940	8940	8940	0
213	20250514	152500	296036850	8940	8940	8940	8940	0
214	20250514	152400	296036850	8940	8940	8940	8940	0
215	20250514	152300	296036850	8940	8940	8940	8940	0
216	20250514	152200	296036850	8940	8940	8940	8940	0
217	20250514	152100	296036850	8940	8940	8940	8940	0
218	20250514	152000	296036850	8940	8940	8940	8940	0
219	20250514	151900	296036850	8940	8940	8940	8940	19
220	20250514	151800	295866990	8930	8930	8930	8930	1
221	20250514	151700	295858060	8930	8930	8930	8930	0
222	20250514	151600	295858060	8930	8930	8930	8930	2
223	20250514	151500	295840200	8930	8930	8930	8930	1
224	20250514	151400	295831270	8930	8930	8930	8930	0
225	20250514	151300	295831270	8930	8930	8930	8930	1
226	20250514	151200	295822340	8940	8940	8940	8940	10
227	20250514	151100	295732940	8930	8930	8930	8930	1959
228	20250514	151000	278239070	8930	8930	8930	8930	0
229	20250514	150900	278239070	8930	8930	8930	8930	233
230	20250514	150800	276158380	8930	8930	8930	8930	0
231	20250514	150700	276158380	8930	8930	8930	8930	1
232	20250514	150600	276149450	8930	8930	8930	8930	295
233	20250514	150500	273515100	8930	8930	8930	8930	1
234	20250514	150400	273506170	8930	8930	8930	8930	0
235	20250514	150300	273506170	8930	8930	8930	8930	0
236	20250514	150200	273506170	8930	8930	8930	8930	0
237	20250514	150100	273506170	8930	8930	8930	8930	0
238	20250514	150000	273506170	8930	8930	8930	8930	0
239	20250514	145900	273506170	8930	8930	8930	8930	0
240	20250514	145800	273506170	8930	8930	8930	8930	0
241	20250514	145700	273506170	8930	8930	8930	8930	9
242	20250514	145600	273425800	8930	8930	8930	8930	0
243	20250514	145500	273425800	8930	8930	8930	8930	0
244	20250514	145400	273425800	8930	8930	8930	8930	0
245	20250514	145300	273425800	8930	8930	8930	8930	0
246	20250514	145200	273425800	8930	8930	8930	8930	0
247	20250514	145100	273425800	8930	8930	8930	8930	0
248	20250514	145000	273425800	8930	8930	8930	8930	0
249	20250514	144900	273425800	8930	8930	8930	8930	0
250	20250514	144800	273425800	8930	8930	8930	8930	0
251	20250514	144700	273425800	8930	8930	8930	8930	624
252	20250514	144600	267853480	8940	8940	8940	8940	0
253	20250514	144500	267853480	8940	8940	8940	8940	69
254	20250514	144400	267236620	8930	8930	8930	8930	0
255	20250514	144300	267236620	8930	8930	8930	8930	0
256	20250514	144200	267236620	8930	8930	8930	8930	0
257	20250514	144100	267236620	8930	8930	8930	8930	13
258	20250514	144000	267120530	8930	8930	8930	8930	0
259	20250514	143900	267120530	8930	8930	8930	8930	0
260	20250514	143800	267120530	8930	8930	8930	8930	0
261	20250514	143700	267120530	8930	8930	8930	8930	0
262	20250514	143600	267120530	8930	8930	8930	8930	0
263	20250514	143500	267120530	8930	8930	8930	8930	0
264	20250514	143400	267120530	8930	8930	8930	8930	0
265	20250514	143300	267120530	8930	8930	8930	8930	103
266	20250514	143200	266200740	8930	8930	8930	8930	0
267	20250514	143100	266200740	8930	8930	8930	8930	0
268	20250514	143000	266200740	8930	8930	8930	8930	0
269	20250514	142900	266200740	8930	8930	8930	8930	0
270	20250514	142800	266200740	8930	8930	8930	8930	0
271	20250514	142700	266200740	8930	8930	8930	8930	0
272	20250514	142600	266200740	8930	8930	8930	8930	0
273	20250514	142500	266200740	8930	8930	8930	8930	0
274	20250514	142400	266200740	8930	8930	8930	8930	0
275	20250514	142300	266200740	8930	8930	8930	8930	0
276	20250514	142200	266200740	8930	8930	8930	8930	0
277	20250514	142100	266200740	8930	8930	8930	8930	0
278	20250514	142000	266200740	8930	8930	8930	8930	0
279	20250514	141900	266200740	8930	8930	8930	8930	0
280	20250514	141800	266200740	8930	8930	8930	8930	0
281	20250514	141700	266200740	8930	8930	8930	8930	0
282	20250514	141600	266200740	8930	8930	8930	8930	0
283	20250514	141500	266200740	8930	8930	8930	8930	10
284	20250514	141400	266111440	8930	8930	8930	8930	0
285	20250514	141300	266111440	8930	8930	8930	8930	0
286	20250514	141200	266111440	8930	8930	8930	8930	0
287	20250514	141100	266111440	8930	8930	8930	8930	0
288	20250514	141000	266111440	8930	8930	8930	8930	0
289	20250514	140900	266111440	8930	8930	8930	8930	0
290	20250514	140800	266111440	8930	8930	8930	8930	0
291	20250514	140700	266111440	8930	8930	8930	8930	0
292	20250514	140600	266111440	8930	8930	8930	8930	0
293	20250514	140500	266111440	8930	8930	8930	8930	0
294	20250514	140400	266111440	8930	8930	8930	8930	50
295	20250514	140300	265664940	8930	8930	8930	8930	0
296	20250514	140200	265664940	8930	8930	8930	8930	0
297	20250514	140100	265664940	8930	8930	8930	8930	0
298	20250514	140000	265664940	8930	8930	8930	8930	0
299	20250514	135900	265664940	8930	8930	8930	8930	0
300	20250514	135800	265664940	8930	8930	8930	8930	0
301	20250514	135700	265664940	8930	8930	8930	8930	40
302	20250514	135600	265307740	8930	8930	8930	8930	22
303	20250514	135500	265111280	8930	8930	8930	8930	0
304	20250514	135400	265111280	8930	8930	8930	8930	0
305	20250514	135300	265111280	8930	8930	8930	8930	0
306	20250514	135200	265111280	8930	8930	8930	8930	0
307	20250514	135100	265111280	8930	8930	8930	8930	0
308	20250514	135000	265111280	8930	8930	8930	8930	0
309	20250514	134900	265111280	8930	8930	8930	8930	0
310	20250514	134800	265111280	8930	8930	8930	8930	0
311	20250514	134700	265111280	8930	8930	8930	8930	13
312	20250514	134600	264995190	8940	8940	8940	8940	0
313	20250514	134500	264995190	8940	8940	8940	8940	0
314	20250514	134400	264995190	8940	8940	8940	8940	0
315	20250514	134300	264995190	8940	8930	8940	8930	2
316	20250514	134200	264977320	8930	8930	8930	8930	0
317	20250514	134100	264977320	8930	8930	8930	8930	0
318	20250514	134000	264977320	8930	8930	8930	8930	0
319	20250514	133900	264977320	8930	8930	8930	8930	0
320	20250514	133800	264977320	8930	8930	8930	8930	0
321	20250514	133700	264977320	8930	8930	8930	8930	0
322	20250514	133600	264977320	8930	8930	8930	8930	0
323	20250514	133500	264977320	8930	8930	8930	8930	0
324	20250514	133400	264977320	8930	8930	8930	8930	0
325	20250514	133300	264977320	8930	8930	8930	8930	0
326	20250514	133200	264977320	8930	8930	8930	8930	0
327	20250514	133100	264977320	8930	8930	8930	8930	0
328	20250514	133000	264977320	8930	8930	8930	8930	0
329	20250514	132900	264977320	8930	8930	8930	8930	0
330	20250514	132800	264977320	8930	8930	8930	8930	0
331	20250514	132700	264977320	8930	8930	8930	8930	0
332	20250514	132600	264977320	8930	8930	8930	8930	0
333	20250514	132500	264977320	8930	8930	8930	8930	0
334	20250514	132400	264977320	8930	8930	8930	8930	0
335	20250514	132300	264977320	8930	8930	8930	8930	0
336	20250514	132200	264977320	8930	8930	8930	8930	0
337	20250514	132100	264977320	8930	8930	8930	8930	0
338	20250514	132000	264977320	8930	8930	8930	8930	0
339	20250514	131900	264977320	8930	8930	8930	8930	0
340	20250514	131800	264977320	8930	8930	8930	8930	0
341	20250514	131700	264977320	8930	8930	8930	8930	0
342	20250514	131600	264977320	8930	8930	8930	8930	0
343	20250514	131500	264977320	8930	8930	8930	8930	0
344	20250514	131400	264977320	8930	8930	8930	8930	0
345	20250514	131300	264977320	8930	8930	8930	8930	0
346	20250514	131200	264977320	8930	8930	8930	8930	0
347	20250514	131100	264977320	8930	8930	8930	8930	0
348	20250514	131000	264977320	8930	8930	8930	8930	0
349	20250514	130900	264977320	8930	8930	8930	8930	0
350	20250514	130800	264977320	8930	8930	8930	8930	0
351	20250514	130700	264977320	8930	8930	8930	8930	0
352	20250514	130600	264977320	8930	8930	8930	8930	100
353	20250514	130500	264084320	8930	8930	8930	8930	0
354	20250514	130400	264084320	8930	8930	8930	8930	0
355	20250514	130300	264084320	8930	8930	8930	8930	0
356	20250514	130200	264084320	8930	8930	8930	8930	0
357	20250514	130100	264084320	8930	8930	8930	8930	0
358	20250514	130000	264084320	8930	8930	8930	8930	0
359	20250514	125900	264084320	8930	8930	8930	8930	0
360	20250514	125800	264084320	8930	8930	8930	8930	0
361	20250514	125700	264084320	8930	8930	8930	8930	0
362	20250514	125600	264084320	8930	8930	8930	8930	0
363	20250514	125500	264084320	8930	8930	8930	8930	0
364	20250514	125400	264084320	8930	8930	8930	8930	0
365	20250514	125300	264084320	8930	8930	8930	8930	0
366	20250514	125200	264084320	8930	8930	8930	8930	0
367	20250514	125100	264084320	8930	8930	8930	8930	0
368	20250514	125000	264084320	8930	8930	8930	8930	13
369	20250514	124900	263968230	8930	8930	8930	8930	0
370	20250514	124800	263968230	8930	8930	8930	8930	0
371	20250514	124700	263968230	8930	8930	8930	8930	0
372	20250514	124600	263968230	8930	8930	8930	8930	0
373	20250514	124500	263968230	8930	8930	8930	8930	0
374	20250514	124400	263968230	8930	8930	8930	8930	0
375	20250514	124300	263968230	8930	8930	8930	8930	0
376	20250514	124200	263968230	8930	8930	8930	8930	0
377	20250514	124100	263968230	8930	8930	8930	8930	0
378	20250514	124000	263968230	8930	8930	8930	8930	0
379	20250514	123900	263968230	8930	8930	8930	8930	0
380	20250514	123800	263968230	8930	8930	8930	8930	0
381	20250514	123700	263968230	8930	8930	8930	8930	0
382	20250514	123600	263968230	8930	8930	8930	8930	0
383	20250514	123500	263968230	8930	8930	8930	8930	0
384	20250514	123400	263968230	8930	8930	8930	8930	0
385	20250514	123300	263968230	8930	8930	8930	8930	0
386	20250514	123200	263968230	8930	8930	8930	8930	0
387	20250514	123100	263968230	8930	8930	8930	8930	0
388	20250514	123000	263968230	8930	8930	8930	8930	0
389	20250514	122900	263968230	8930	8930	8930	8930	0
390	20250514	122800	263968230	8930	8930	8930	8930	0
391	20250514	122700	263968230	8930	8930	8930	8930	0
392	20250514	122600	263968230	8930	8930	8930	8930	0
393	20250514	122500	263968230	8930	8930	8930	8930	0
394	20250514	122400	263968230	8930	8930	8930	8930	0
395	20250514	122300	263968230	8930	8930	8930	8930	20
396	20250514	122200	263789630	8930	8930	8930	8930	0
397	20250514	122100	263789630	8930	8930	8930	8930	0
398	20250514	122000	263789630	8930	8930	8930	8930	0
399	20250514	121900	263789630	8930	8930	8930	8930	0
400	20250514	121800	263789630	8930	8930	8930	8930	0
401	20250514	121700	263789630	8930	8930	8930	8930	0
402	20250514	121600	263789630	8930	8930	8930	8930	0
403	20250514	121500	263789630	8930	8930	8930	8930	0
404	20250514	121400	263789630	8930	8930	8930	8930	0
405	20250514	121300	263789630	8930	8930	8930	8930	0
406	20250514	121200	263789630	8930	8930	8930	8930	0
407	20250514	121100	263789630	8930	8930	8930	8930	0
408	20250514	121000	263789630	8930	8930	8930	8930	0
409	20250514	120900	263789630	8930	8930	8930	8930	0
410	20250514	120800	263789630	8930	8930	8930	8930	0
411	20250514	120700	263789630	8930	8930	8930	8930	0
412	20250514	120600	263789630	8930	8930	8930	8930	0
413	20250514	120500	263789630	8930	8930	8930	8930	0
414	20250514	120400	263789630	8930	8930	8930	8930	0
415	20250514	120300	263789630	8930	8930	8930	8930	0
416	20250514	120200	263789630	8930	8930	8930	8930	0
417	20250514	120100	263789630	8930	8930	8930	8930	0
418	20250514	120000	263789630	8930	8930	8930	8930	0
419	20250514	115900	263789630	8930	8930	8930	8930	0
420	20250514	115800	263789630	8930	8930	8930	8930	1
421	20250514	115700	263780700	8930	8930	8930	8930	0
422	20250514	115600	263780700	8930	8930	8930	8930	0
423	20250514	115500	263780700	8930	8930	8930	8930	1
424	20250514	115400	263771770	8930	8930	8930	8930	0
425	20250514	115300	263771770	8930	8930	8930	8930	0
426	20250514	115200	263771770	8930	8930	8930	8930	0
427	20250514	115100	263771770	8930	8930	8930	8930	15
428	20250514	115000	263637820	8930	8930	8930	8930	0
429	20250514	114900	263637820	8930	8930	8930	8930	2
430	20250514	114800	263619960	8930	8930	8930	8930	0
431	20250514	114700	263619960	8930	8930	8930	8930	0
432	20250514	114600	263619960	8930	8930	8930	8930	0
433	20250514	114500	263619960	8930	8930	8930	8930	0
434	20250514	114400	263619960	8930	8930	8930	8930	0
435	20250514	114300	263619960	8930	8930	8930	8930	0
436	20250514	114200	263619960	8930	8930	8930	8930	0
437	20250514	114100	263619960	8930	8930	8930	8930	0
438	20250514	114000	263619960	8930	8930	8930	8930	0
439	20250514	113900	263619960	8930	8930	8930	8930	0
440	20250514	113800	263619960	8930	8930	8930	8930	0
441	20250514	113700	263619960	8930	8930	8930	8930	0
442	20250514	113600	263619960	8930	8930	8930	8930	0
443	20250514	113500	263619960	8930	8930	8930	8930	0
444	20250514	113400	263619960	8930	8930	8930	8930	27
445	20250514	113300	263378850	8930	8930	8930	8930	0
446	20250514	113200	263378850	8930	8930	8930	8930	0
447	20250514	113100	263378850	8930	8930	8930	8930	0
448	20250514	113000	263378850	8930	8930	8930	8930	1
449	20250514	112900	263369920	8940	8940	8940	8940	0
450	20250514	112800	263369920	8940	8940	8940	8940	0
451	20250514	112700	263369920	8940	8940	8940	8940	0
452	20250514	112600	263369920	8940	8940	8940	8940	0
453	20250514	112500	263369920	8940	8940	8940	8940	0
454	20250514	112400	263369920	8940	8940	8940	8940	0
455	20250514	112300	263369920	8940	8940	8940	8940	0
456	20250514	112200	263369920	8940	8940	8940	8940	0
457	20250514	112100	263369920	8940	8940	8940	8940	0
458	20250514	112000	263369920	8940	8940	8940	8940	0
459	20250514	111900	263369920	8940	8940	8940	8940	0
460	20250514	111800	263369920	8940	8940	8940	8940	0
461	20250514	111700	263369920	8940	8940	8940	8940	0
462	20250514	111600	263369920	8940	8940	8940	8940	1
463	20250514	111500	263360980	8930	8930	8930	8930	0
464	20250514	111400	263360980	8930	8930	8930	8930	0
465	20250514	111300	263360980	8930	8930	8930	8930	0
466	20250514	111200	263360980	8930	8930	8930	8930	15
467	20250514	111100	263227030	8930	8930	8930	8930	10
468	20250514	111000	263137730	8940	8940	8940	8940	0
469	20250514	110900	263137730	8940	8940	8940	8940	0
470	20250514	110800	263137730	8940	8940	8940	8940	0
471	20250514	110700	263137730	8940	8940	8940	8940	0
472	20250514	110600	263137730	8940	8940	8940	8940	0
473	20250514	110500	263137730	8940	8940	8940	8940	0
474	20250514	110400	263137730	8940	8940	8940	8940	0
475	20250514	110300	263137730	8940	8940	8940	8940	0
476	20250514	110200	263137730	8940	8940	8940	8940	0
477	20250514	110100	263137730	8940	8940	8940	8940	0
478	20250514	110000	263137730	8940	8940	8940	8940	0
479	20250514	105900	263137730	8940	8940	8940	8940	0
480	20250514	105800	263137730	8940	8940	8940	8940	0
481	20250514	105700	263137730	8940	8940	8940	8940	0
482	20250514	105600	263137730	8940	8940	8940	8940	0
483	20250514	105500	263137730	8940	8940	8940	8940	0
484	20250514	105400	263137730	8940	8940	8940	8940	119
485	20250514	105300	262073870	8930	8930	8930	8930	1
486	20250514	105200	262064940	8940	8940	8940	8940	0
487	20250514	105100	262064940	8940	8940	8940	8940	0
488	20250514	105000	262064940	8940	8940	8940	8940	38
489	20250514	104900	261725220	8940	8940	8940	8940	0
490	20250514	104800	261725220	8940	8940	8940	8940	0
491	20250514	104700	261725220	8940	8940	8940	8940	0
492	20250514	104600	261725220	8940	8940	8940	8940	0
493	20250514	104500	261725220	8940	8940	8940	8940	0
494	20250514	104400	261725220	8940	8940	8940	8940	0
495	20250514	104300	261725220	8940	8940	8940	8940	0
496	20250514	104200	261725220	8940	8940	8940	8940	15
497	20250514	104100	261591120	8940	8940	8940	8940	0
498	20250514	104000	261591120	8940	8940	8940	8940	0
499	20250514	103900	261591120	8940	8940	8940	8940	14
500	20250514	103800	261465960	8940	8940	8940	8940	0
501	20250514	103700	261465960	8940	8940	8940	8940	200
502	20250514	103600	259677960	8940	8940	8940	8940	0
503	20250514	103500	259677960	8940	8940	8940	8940	0
504	20250514	103400	259677960	8940	8940	8940	8940	80
505	20250514	103300	258962760	8940	8940	8940	8940	0
506	20250514	103200	258962760	8940	8940	8940	8940	0
507	20250514	103100	258962760	8940	8940	8940	8940	65
508	20250514	103000	258381660	8940	8940	8940	8940	100
509	20250514	102900	257487660	8940	8940	8940	8940	105
510	20250514	102800	256548960	8940	8940	8940	8940	0
511	20250514	102700	256548960	8940	8940	8940	8940	0
512	20250514	102600	256548960	8940	8940	8940	8940	0
513	20250514	102500	256548960	8940	8940	8940	8940	160
514	20250514	102400	255118560	8940	8940	8940	8940	0
515	20250514	102300	255118560	8940	8940	8940	8940	0
516	20250514	102200	255118560	8940	8940	8940	8940	0
517	20250514	102100	255118560	8940	8940	8940	8940	0
518	20250514	102000	255118560	8940	8940	8940	8940	0
519	20250514	101900	255118560	8940	8940	8940	8940	0
520	20250514	101800	255118560	8940	8940	8940	8940	0
521	20250514	101700	255118560	8940	8940	8940	8940	0
522	20250514	101600	255118560	8940	8940	8940	8940	0
523	20250514	101500	255118560	8940	8940	8940	8940	50
524	20250514	101400	254671560	8940	8940	8940	8940	0
525	20250514	101300	254671560	8940	8940	8940	8940	0
526	20250514	101200	254671560	8940	8940	8940	8940	13
527	20250514	101100	254555340	8940	8940	8940	8940	398
528	20250514	101000	250997220	8940	8940	8940	8940	0
529	20250514	100900	250997220	8940	8940	8940	8940	1
530	20250514	100800	250988280	8940	8940	8940	8940	0
531	20250514	100700	250988280	8940	8940	8940	8940	0
532	20250514	100600	250988280	8940	8940	8940	8940	0
533	20250514	100500	250988280	8940	8940	8940	8940	0
534	20250514	100400	250988280	8940	8940	8940	8940	100
535	20250514	100300	250094280	8940	8940	8940	8940	0
536	20250514	100200	250094280	8940	8940	8940	8940	1
537	20250514	100100	250085340	8950	8950	8950	8950	0
538	20250514	100000	250085340	8950	8950	8950	8950	0
539	20250514	095900	250085340	8950	8950	8950	8950	0
540	20250514	095800	250085340	8950	8950	8950	8950	0
541	20250514	095700	250085340	8950	8950	8950	8950	0
542	20250514	095600	250085340	8950	8950	8950	8950	0
543	20250514	095500	250085340	8950	8950	8950	8950	0
544	20250514	095400	250085340	8950	8950	8950	8950	0
545	20250514	095300	250085340	8950	8950	8950	8950	0
546	20250514	095200	250085340	8950	8950	8950	8950	0
547	20250514	095100	250085340	8950	8950	8950	8950	0
548	20250514	095000	250085340	8950	8950	8950	8950	0
549	20250514	094900	250085340	8950	8950	8950	8950	0
550	20250514	094800	250085340	8950	8950	8950	8950	0
551	20250514	094700	250085340	8950	8950	8950	8950	0
552	20250514	094600	250085340	8950	8950	8950	8950	2
553	20250514	094500	250067440	8940	8930	8940	8930	3
554	20250514	094400	250040630	8940	8940	8940	8940	340
555	20250514	094300	247001030	8940	8940	8940	8940	91
556	20250514	094200	246187490	8940	8940	8940	8940	0
557	20250514	094100	246187490	8940	8940	8940	8940	300
558	20250514	094000	243505490	8940	8940	8940	8940	109
559	20250514	093900	242531030	8940	8940	8940	8940	0
560	20250514	093800	242531030	8940	8940	8940	8940	0
561	20250514	093700	242531030	8940	8940	8940	8940	0
562	20250514	093600	242531030	8940	8940	8940	8940	0
563	20250514	093500	242531030	8940	8940	8940	8940	0
564	20250514	093400	242531030	8940	8940	8940	8940	30
565	20250514	093300	242262830	8940	8940	8940	8940	0
566	20250514	093200	242262830	8940	8940	8940	8940	0
567	20250514	093100	242262830	8940	8940	8940	8940	0
568	20250514	093000	242262830	8940	8940	8940	8940	0
569	20250514	092900	242262830	8940	8940	8940	8940	0
570	20250514	092800	242262830	8940	8940	8940	8940	0
571	20250514	092700	242262830	8940	8940	8940	8940	0
572	20250514	092600	242262830	8940	8940	8940	8940	73
573	20250514	092500	241610210	8940	8940	8940	8940	0
574	20250514	092400	241610210	8940	8940	8940	8940	70
575	20250514	092300	240984410	8940	8940	8940	8940	38
576	20250514	092200	240644690	8940	8940	8940	8940	0
577	20250514	092100	240644690	8940	8940	8940	8940	0
578	20250514	092000	240644690	8940	8940	8940	8940	0
579	20250514	091900	240644690	8940	8940	8940	8940	0
580	20250514	091800	240644690	8940	8940	8940	8940	0
581	20250514	091700	240644690	8940	8940	8940	8940	0
582	20250514	091600	240644690	8940	8940	8940	8940	0
583	20250514	091500	240644690	8940	8940	8940	8940	0
584	20250514	091400	240644690	8940	8940	8940	8940	0
585	20250514	091300	240644690	8940	8940	8940	8940	0
586	20250514	091200	240644690	8940	8940	8940	8940	0
587	20250514	091100	240644690	8940	8940	8940	8940	0
588	20250514	091000	240644690	8940	8940	8940	8940	5
589	20250514	090900	240599990	8930	8930	8930	8930	0
590	20250514	090800	240599990	8930	8930	8930	8930	0
591	20250514	090700	240599990	8930	8930	8930	8930	50
592	20250514	090600	240153490	8950	8950	8950	8950	0
593	20250514	090500	240153490	8950	8950	8950	8950	0
594	20250514	090400	240153490	8950	8950	8950	8950	0
595	20250514	090300	240153490	8950	8950	8950	8950	0
596	20250514	090200	240153490	8950	8940	8950	8940	50
597	20250514	090100	239706140	8950	8930	8950	8920	7190
598	20250514	090000	175502740	8920	8930	8930	8920	19655