KissMeData/029960/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	184800	59107815	8930	8930	8930	8930	3
3	20250516	184700	59107815	8930	8930	8930	8930	0
4	20250516	184600	59107815	8930	8930	8930	8930	0
5	20250516	184500	59107815	8930	8930	8930	8930	0
6	20250516	184400	59107815	8930	8930	8930	8930	0
7	20250516	184300	59107815	8930	8930	8930	8930	0
8	20250516	184200	59107815	8930	8930	8930	8930	0
9	20250516	184100	59107815	8930	8930	8930	8930	0
10	20250516	184000	59107815	8930	8930	8930	8930	0
11	20250516	183900	59107815	8930	8930	8930	8930	0
12	20250516	183800	59107815	8930	8930	8930	8930	0
13	20250516	183700	59107815	8930	8930	8930	8930	0
14	20250516	183600	59107815	8930	8930	8930	8930	0
15	20250516	183500	59107815	8930	8930	8930	8930	0
16	20250516	183400	59107815	8930	8930	8930	8930	0
17	20250516	183300	59107815	8930	8930	8930	8930	0
18	20250516	183200	59107815	8930	8930	8930	8930	0
19	20250516	183100	59107815	8930	8930	8930	8930	0
20	20250516	183000	59107815	8930	8930	8930	8930	0
21	20250516	182900	59107815	8930	8930	8930	8930	0
22	20250516	182800	59107815	8930	8930	8930	8930	0
23	20250516	182700	59107815	8930	8930	8930	8930	0
24	20250516	182600	59107815	8930	8930	8930	8930	0
25	20250516	182500	59107815	8930	8930	8930	8930	0
26	20250516	182400	59107815	8930	8930	8930	8930	0
27	20250516	182300	59107815	8930	8930	8930	8930	0
28	20250516	182200	59107815	8930	8930	8930	8930	0
29	20250516	182100	59107815	8930	8930	8930	8930	0
30	20250516	182000	59107815	8930	8930	8930	8930	0
31	20250516	181900	59107815	8930	8930	8930	8930	0
32	20250516	181800	59107815	8930	8930	8930	8930	3
33	20250516	181700	59107815	8930	8930	8930	8930	0
34	20250516	181600	59107815	8930	8930	8930	8930	0
35	20250516	181500	59107815	8930	8930	8930	8930	0
36	20250516	181400	59107815	8930	8930	8930	8930	0
37	20250516	181300	59107815	8930	8930	8930	8930	0
38	20250516	181200	59107815	8930	8930	8930	8930	0
39	20250516	181100	59107815	8930	8930	8930	8930	0
40	20250516	181000	59107815	8930	8930	8930	8930	0
41	20250516	180900	59107815	8930	8930	8930	8930	0
42	20250516	180800	59107815	8930	8930	8930	8930	0
43	20250516	180700	59107815	8930	8930	8930	8930	0
44	20250516	180600	59107815	8930	8930	8930	8930	0
45	20250516	180500	59107815	8930	8930	8930	8930	0
46	20250516	180400	59107815	8930	8930	8930	8930	0
47	20250516	180300	59107815	8930	8930	8930	8930	0
48	20250516	180200	59107815	8930	8930	8930	8930	0
49	20250516	180100	59107815	8930	8930	8930	8930	0
50	20250516	180000	59107815	8930	8930	8930	8930	0
51	20250516	175900	59107815	8930	8930	8930	8930	0
52	20250516	175800	59107815	8930	8930	8930	8930	0
53	20250516	175700	59107815	8930	8930	8930	8930	0
54	20250516	175600	59107815	8930	8930	8930	8930	0
55	20250516	175500	59107815	8930	8930	8930	8930	0
56	20250516	175400	59107815	8930	8930	8930	8930	0
57	20250516	175300	59107815	8930	8930	8930	8930	0
58	20250516	175200	59107815	8930	8930	8930	8930	0
59	20250516	175100	59107815	8930	8930	8930	8930	0
60	20250516	175000	59107815	8930	8930	8930	8930	0
61	20250516	174900	59107815	8930	8930	8930	8930	0
62	20250516	174800	59107815	8930	8930	8930	8930	3
63	20250516	174700	59107815	8930	8930	8930	8930	0
64	20250516	174600	59107815	8930	8930	8930	8930	0
65	20250516	174500	59107815	8930	8930	8930	8930	0
66	20250516	174400	59107815	8930	8930	8930	8930	0
67	20250516	174300	59107815	8930	8930	8930	8930	0
68	20250516	174200	59107815	8930	8930	8930	8930	0
69	20250516	174100	59107815	8930	8930	8930	8930	0
70	20250516	174000	59107815	8930	8930	8930	8930	0
71	20250516	173900	59107815	8930	8930	8930	8930	0
72	20250516	173800	59107815	8930	8930	8930	8930	0
73	20250516	173700	59107815	8930	8930	8930	8930	0
74	20250516	173600	59107815	8930	8930	8930	8930	0
75	20250516	173500	59107815	8930	8930	8930	8930	0
76	20250516	173400	59107815	8930	8930	8930	8930	0
77	20250516	173300	59107815	8930	8930	8930	8930	0
78	20250516	173200	59107815	8930	8930	8930	8930	0
79	20250516	173100	59107815	8930	8930	8930	8930	0
80	20250516	173000	59107815	8930	8930	8930	8930	0
81	20250516	172900	59107815	8930	8930	8930	8930	0
82	20250516	172800	59107815	8930	8930	8930	8930	0
83	20250516	172700	59107815	8930	8930	8930	8930	0
84	20250516	172600	59107815	8930	8930	8930	8930	0
85	20250516	172500	59107815	8930	8930	8930	8930	0
86	20250516	172400	59107815	8930	8930	8930	8930	0
87	20250516	172300	59107815	8930	8930	8930	8930	0
88	20250516	172200	59107815	8930	8930	8930	8930	0
89	20250516	172100	59107815	8930	8930	8930	8930	0
90	20250516	172000	59107815	8930	8930	8930	8930	0
91	20250516	171900	59107815	8930	8930	8930	8930	0
92	20250516	171800	59107815	8930	8930	8930	8930	3
93	20250516	171700	59107815	8930	8930	8930	8930	0
94	20250516	171600	59107815	8930	8930	8930	8930	0
95	20250516	171500	59107815	8930	8930	8930	8930	0
96	20250516	171400	59107815	8930	8930	8930	8930	0
97	20250516	171300	59107815	8930	8930	8930	8930	0
98	20250516	171200	59107815	8930	8930	8930	8930	0
99	20250516	171100	59107815	8930	8930	8930	8930	0
100	20250516	171000	59107815	8930	8930	8930	8930	0
101	20250516	170900	59107815	8930	8930	8930	8930	0
102	20250516	170800	59107815	8930	8930	8930	8930	0
103	20250516	170700	59107815	8930	8930	8930	8930	0
104	20250516	170600	59107815	8930	8930	8930	8930	0
105	20250516	170500	59107815	8930	8930	8930	8930	0
106	20250516	170400	59107815	8930	8930	8930	8930	0
107	20250516	170300	59107815	8930	8930	8930	8930	0
108	20250516	170200	59107815	8930	8930	8930	8930	0
109	20250516	170100	59107815	8930	8930	8930	8930	0
110	20250516	170000	59107815	8930	8930	8930	8930	0
111	20250516	165900	59107815	8930	8930	8930	8930	0
112	20250516	165800	59107815	8930	8930	8930	8930	0
113	20250516	165700	59107815	8930	8930	8930	8930	0
114	20250516	165600	59107815	8930	8930	8930	8930	0
115	20250516	165500	59107815	8930	8930	8930	8930	0
116	20250516	165400	59107815	8930	8930	8930	8930	0
117	20250516	165300	59107815	8930	8930	8930	8930	0
118	20250516	165200	59107815	8930	8930	8930	8930	0
119	20250516	165100	59107815	8930	8930	8930	8930	0
120	20250516	165000	59107815	8930	8930	8930	8930	0
121	20250516	164900	59107815	8930	8930	8930	8930	0
122	20250516	164800	59107815	8930	8930	8930	8930	3
123	20250516	164700	59107815	8930	8930	8930	8930	0
124	20250516	164600	59107815	8930	8930	8930	8930	0
125	20250516	164500	59107815	8930	8930	8930	8930	0
126	20250516	164400	59107815	8930	8930	8930	8930	0
127	20250516	164300	59107815	8930	8930	8930	8930	0
128	20250516	164200	59107815	8930	8930	8930	8930	0
129	20250516	164100	59107815	8930	8930	8930	8930	0
130	20250516	164000	59107815	8930	8930	8930	8930	0
131	20250516	163900	59107815	8930	8930	8930	8930	0
132	20250516	163800	59107815	8930	8930	8930	8930	0
133	20250516	163700	59107815	8930	8930	8930	8930	0
134	20250516	163600	59107815	8930	8930	8930	8930	0
135	20250516	163500	59107815	8930	8930	8930	8930	0
136	20250516	163400	59107815	8930	8930	8930	8930	0
137	20250516	163300	59107815	8930	8930	8930	8930	0
138	20250516	163200	59107815	8930	8930	8930	8930	0
139	20250516	163100	59107815	8930	8930	8930	8930	0
140	20250516	163000	59107815	8930	8930	8930	8930	0
141	20250516	162900	59107815	8930	8930	8930	8930	0
142	20250516	162800	59107815	8930	8930	8930	8930	0
143	20250516	162700	59107815	8930	8930	8930	8930	0
144	20250516	162600	59107815	8930	8930	8930	8930	0
145	20250516	162500	59107815	8930	8930	8930	8930	0
146	20250516	162400	59107815	8930	8930	8930	8930	0
147	20250516	162300	59107815	8930	8930	8930	8930	0
148	20250516	162200	59107815	8930	8930	8930	8930	0
149	20250516	162100	59107815	8930	8930	8930	8930	0
150	20250516	162000	59107815	8930	8930	8930	8930	0
151	20250516	161900	59107815	8930	8930	8930	8930	0
152	20250516	161800	59107815	8930	8930	8930	8930	3
153	20250516	161700	59107815	8930	8930	8930	8930	0
154	20250516	161600	59107815	8930	8930	8930	8930	0
155	20250516	161500	59107815	8930	8930	8930	8930	0
156	20250516	161400	59107815	8930	8930	8930	8930	0
157	20250516	161300	59107815	8930	8930	8930	8930	0
158	20250516	161200	59107815	8930	8930	8930	8930	0
159	20250516	161100	59107815	8930	8930	8930	8930	0
160	20250516	161000	59107815	8930	8930	8930	8930	0
161	20250516	160900	59107815	8930	8930	8930	8930	0
162	20250516	160800	59107815	8930	8930	8930	8930	0
163	20250516	160700	59107815	8930	8930	8930	8930	0
164	20250516	160600	59107815	8930	8930	8930	8930	0
165	20250516	160500	59107815	8930	8930	8930	8930	0
166	20250516	160400	59107815	8930	8930	8930	8930	0
167	20250516	160300	59107815	8930	8930	8930	8930	0
168	20250516	160200	59107815	8930	8930	8930	8930	0
169	20250516	160100	59107815	8930	8930	8930	8930	0
170	20250516	160000	59107815	8930	8930	8930	8930	0
171	20250516	155900	59107815	8930	8930	8930	8930	0
172	20250516	155800	59107815	8930	8930	8930	8930	0
173	20250516	155700	59107815	8930	8930	8930	8930	0
174	20250516	155600	59107815	8930	8930	8930	8930	0
175	20250516	155500	59107815	8930	8930	8930	8930	0
176	20250516	155400	59107815	8930	8930	8930	8930	0
177	20250516	155300	59107815	8930	8930	8930	8930	0
178	20250516	155200	59107815	8930	8930	8930	8930	0
179	20250516	155100	59107815	8930	8930	8930	8930	0
180	20250516	155000	59107815	8930	8930	8930	8930	0
181	20250516	154900	59107815	8930	8930	8930	8930	0
182	20250516	154800	59107815	8930	8930	8930	8930	3
183	20250516	154700	59107815	8930	8930	8930	8930	0
184	20250516	154600	59107815	8930	8930	8930	8930	0
185	20250516	154500	59107815	8930	8930	8930	8930	0
186	20250516	154400	59107815	8930	8930	8930	8930	0
187	20250516	154300	59107815	8930	8930	8930	8930	0
188	20250516	154200	59107815	8930	8930	8930	8930	0
189	20250516	154100	59107815	8930	8930	8930	8930	0
190	20250516	154000	59107815	8930	8930	8930	8930	0
191	20250516	153900	59107815	8930	8930	8930	8930	0
192	20250516	153800	59107815	8930	8930	8930	8930	0
193	20250516	153700	59107815	8930	8930	8930	8930	0
194	20250516	153600	59107815	8930	8930	8930	8930	0
195	20250516	153500	59107815	8930	8930	8930	8930	0
196	20250516	153400	59107815	8930	8930	8930	8930	0
197	20250516	153300	59107815	8930	8930	8930	8930	0
198	20250516	153200	59107815	8930	8930	8930	8930	0
199	20250516	153100	59107815	8930	8930	8930	8930	0
200	20250516	153000	59107815	8930	8930	8930	8930	3
201	20250516	152900	59081025	8930	8930	8930	8930	0
202	20250516	152800	59081025	8930	8930	8930	8930	0
203	20250516	152700	59081025	8930	8930	8930	8930	0
204	20250516	152600	59081025	8930	8930	8930	8930	0
205	20250516	152500	59081025	8930	8930	8930	8930	0
206	20250516	152400	59081025	8930	8930	8930	8930	0
207	20250516	152300	59081025	8930	8930	8930	8930	0
208	20250516	152200	59081025	8930	8930	8930	8930	0
209	20250516	152100	59081025	8930	8930	8930	8930	0
210	20250516	152000	59081025	8930	8930	8930	8930	0
211	20250516	151900	59081025	8930	8930	8930	8930	0
212	20250516	151800	59081025	8930	8930	8930	8930	0
213	20250516	151700	59081025	8930	8930	8930	8930	0
214	20250516	151600	59081025	8930	8930	8930	8930	0
215	20250516	151500	59081025	8930	8930	8930	8930	0
216	20250516	151400	59081025	8930	8930	8930	8930	0
217	20250516	151300	59081025	8930	8930	8930	8930	0
218	20250516	151200	59081025	8930	8930	8930	8930	0
219	20250516	151100	59081025	8930	8930	8930	8930	0
220	20250516	151000	59081025	8930	8930	8930	8930	0
221	20250516	150900	59081025	8930	8930	8930	8930	0
222	20250516	150800	59081025	8930	8930	8930	8930	0
223	20250516	150700	59081025	8930	8930	8930	8930	0
224	20250516	150600	59081025	8930	8930	8930	8930	0
225	20250516	150500	59081025	8930	8930	8930	8930	0
226	20250516	150400	59081025	8930	8930	8930	8930	0
227	20250516	150300	59081025	8930	8930	8930	8930	0
228	20250516	150200	59081025	8930	8930	8930	8930	0
229	20250516	150100	59081025	8930	8930	8930	8930	0
230	20250516	150000	59081025	8930	8930	8930	8930	0
231	20250516	145900	59081025	8930	8930	8930	8930	0
232	20250516	145800	59081025	8930	8930	8930	8930	0
233	20250516	145700	59081025	8930	8930	8930	8930	0
234	20250516	145600	59081025	8930	8930	8930	8930	0
235	20250516	145500	59081025	8930	8930	8930	8930	1
236	20250516	145400	59072095	8935	8935	8935	8935	0
237	20250516	145300	59072095	8935	8935	8935	8935	0
238	20250516	145200	59072095	8935	8935	8935	8935	0
239	20250516	145100	59072095	8935	8935	8935	8935	0
240	20250516	145000	59072095	8935	8935	8935	8935	0
241	20250516	144900	59072095	8935	8935	8935	8935	0
242	20250516	144800	59072095	8935	8935	8935	8935	0
243	20250516	144700	59072095	8935	8935	8935	8935	0
244	20250516	144600	59072095	8935	8935	8935	8935	0
245	20250516	144500	59072095	8935	8935	8935	8935	0
246	20250516	144400	59072095	8935	8935	8935	8935	0
247	20250516	144300	59072095	8935	8935	8935	8935	0
248	20250516	144200	59072095	8935	8935	8935	8935	0
249	20250516	144100	59072095	8935	8935	8935	8935	0
250	20250516	144000	59072095	8935	8935	8935	8935	0
251	20250516	143900	59072095	8935	8935	8935	8935	0
252	20250516	143800	59072095	8935	8935	8935	8935	0
253	20250516	143700	59072095	8935	8935	8935	8935	0
254	20250516	143600	59072095	8935	8935	8935	8935	0
255	20250516	143500	59072095	8935	8935	8935	8935	0
256	20250516	143400	59072095	8935	8935	8935	8935	0
257	20250516	143300	59072095	8935	8935	8935	8935	0
258	20250516	143200	59072095	8935	8935	8935	8935	0
259	20250516	143100	59072095	8935	8935	8935	8935	0
260	20250516	143000	59072095	8935	8935	8935	8935	0
261	20250516	142900	59072095	8935	8935	8935	8935	0
262	20250516	142800	59072095	8935	8935	8935	8935	1
263	20250516	142700	59063160	8930	8930	8930	8930	0
264	20250516	142600	59063160	8930	8930	8930	8930	530
265	20250516	142500	54330260	8930	8930	8930	8930	0
266	20250516	142400	54330260	8930	8930	8930	8930	0
267	20250516	142300	54330260	8930	8930	8930	8930	0
268	20250516	142200	54330260	8930	8930	8930	8930	0
269	20250516	142100	54330260	8930	8930	8930	8930	0
270	20250516	142000	54330260	8930	8930	8930	8930	0
271	20250516	141900	54330260	8930	8930	8930	8930	0
272	20250516	141800	54330260	8930	8930	8930	8930	20
273	20250516	141700	54151660	8930	8930	8930	8930	0
274	20250516	141600	54151660	8930	8930	8930	8930	0
275	20250516	141500	54151660	8930	8930	8930	8930	0
276	20250516	141400	54151660	8930	8930	8930	8930	0
277	20250516	141300	54151660	8930	8930	8930	8930	0
278	20250516	141200	54151660	8930	8930	8930	8930	0
279	20250516	141100	54151660	8930	8930	8930	8930	0
280	20250516	141000	54151660	8930	8930	8930	8930	0
281	20250516	140900	54151660	8930	8930	8930	8930	0
282	20250516	140800	54151660	8930	8930	8930	8930	0
283	20250516	140700	54151660	8930	8930	8930	8930	0
284	20250516	140600	54151660	8930	8930	8930	8930	0
285	20250516	140500	54151660	8930	8930	8930	8930	0
286	20250516	140400	54151660	8930	8930	8930	8930	0
287	20250516	140300	54151660	8930	8930	8930	8930	0
288	20250516	140200	54151660	8930	8930	8930	8930	0
289	20250516	140100	54151660	8930	8930	8930	8930	0
290	20250516	140000	54151660	8930	8930	8930	8930	1
291	20250516	135900	54142730	8930	8930	8930	8930	0
292	20250516	135800	54142730	8930	8930	8930	8930	0
293	20250516	135700	54142730	8930	8930	8930	8930	25
294	20250516	135600	53919480	8930	8930	8930	8930	0
295	20250516	135500	53919480	8930	8930	8930	8930	0
296	20250516	135400	53919480	8930	8930	8930	8930	0
297	20250516	135300	53919480	8930	8930	8930	8930	0
298	20250516	135200	53919480	8930	8930	8930	8930	0
299	20250516	135100	53919480	8930	8930	8930	8930	0
300	20250516	135000	53919480	8930	8930	8930	8930	0
301	20250516	134900	53919480	8930	8930	8930	8930	0
302	20250516	134800	53919480	8930	8930	8930	8930	0
303	20250516	134700	53919480	8930	8930	8930	8930	0
304	20250516	134600	53919480	8930	8930	8930	8930	2
305	20250516	134500	53901620	8930	8930	8930	8930	0
306	20250516	134400	53901620	8930	8930	8930	8930	0
307	20250516	134300	53901620	8930	8930	8930	8930	0
308	20250516	134200	53901620	8930	8930	8930	8930	0
309	20250516	134100	53901620	8930	8930	8930	8930	0
310	20250516	134000	53901620	8930	8930	8930	8930	115
311	20250516	133900	52874670	8930	8930	8930	8930	20
312	20250516	133800	52696070	8930	8930	8930	8930	0
313	20250516	133700	52696070	8930	8930	8930	8930	0
314	20250516	133600	52696070	8930	8930	8930	8930	0
315	20250516	133500	52696070	8930	8930	8930	8930	0
316	20250516	133400	52696070	8930	8930	8930	8930	0
317	20250516	133300	52696070	8930	8930	8930	8930	0
318	20250516	133200	52696070	8930	8930	8930	8930	0
319	20250516	133100	52696070	8930	8930	8930	8930	0
320	20250516	133000	52696070	8930	8930	8930	8930	0
321	20250516	132900	52696070	8930	8930	8930	8930	0
322	20250516	132800	52696070	8930	8930	8930	8930	10
323	20250516	132700	52606770	8930	8930	8930	8930	30
324	20250516	132600	52338870	8930	8930	8930	8930	0
325	20250516	132500	52338870	8930	8930	8930	8930	0
326	20250516	132400	52338870	8930	8930	8930	8930	700
327	20250516	132300	46087870	8930	8930	8930	8930	5
328	20250516	132200	46043220	8930	8930	8930	8930	0
329	20250516	132100	46043220	8930	8930	8930	8930	15
330	20250516	132000	45909270	8930	8930	8930	8930	30
331	20250516	131900	45641370	8930	8930	8930	8930	0
332	20250516	131800	45641370	8930	8930	8930	8930	0
333	20250516	131700	45641370	8930	8930	8930	8930	0
334	20250516	131600	45641370	8930	8930	8930	8930	0
335	20250516	131500	45641370	8930	8930	8930	8930	0
336	20250516	131400	45641370	8930	8930	8930	8930	3
337	20250516	131300	45614580	8930	8930	8930	8930	4
338	20250516	131200	45578860	8930	8930	8930	8930	5
339	20250516	131100	45534210	8930	8930	8930	8930	0
340	20250516	131000	45534210	8930	8930	8930	8930	1
341	20250516	130900	45525280	8930	8930	8930	8930	0
342	20250516	130800	45525280	8930	8930	8930	8930	0
343	20250516	130700	45525280	8930	8930	8930	8930	1
344	20250516	130600	45516350	8940	8940	8940	8940	0
345	20250516	130500	45516350	8940	8940	8940	8940	0
346	20250516	130400	45516350	8940	8940	8940	8940	0
347	20250516	130300	45516350	8940	8940	8940	8940	0
348	20250516	130200	45516350	8940	8940	8940	8940	0
349	20250516	130100	45516350	8940	8940	8940	8940	0
350	20250516	130000	45516350	8940	8940	8940	8940	0
351	20250516	125900	45516350	8940	8940	8940	8940	0
352	20250516	125800	45516350	8940	8940	8940	8940	0
353	20250516	125700	45516350	8940	8940	8940	8940	0
354	20250516	125600	45516350	8940	8940	8940	8940	0
355	20250516	125500	45516350	8940	8940	8940	8940	0
356	20250516	125400	45516350	8940	8940	8940	8940	0
357	20250516	125300	45516350	8940	8940	8940	8940	0
358	20250516	125200	45516350	8940	8940	8940	8940	5
359	20250516	125100	45471650	8930	8930	8930	8930	0
360	20250516	125000	45471650	8930	8930	8930	8930	0
361	20250516	124900	45471650	8930	8930	8930	8930	0
362	20250516	124800	45471650	8930	8930	8930	8930	0
363	20250516	124700	45471650	8930	8930	8930	8930	0
364	20250516	124600	45471650	8930	8930	8930	8930	0
365	20250516	124500	45471650	8930	8930	8930	8930	0
366	20250516	124400	45471650	8930	8930	8930	8930	0
367	20250516	124300	45471650	8930	8930	8930	8930	0
368	20250516	124200	45471650	8930	8930	8930	8930	0
369	20250516	124100	45471650	8930	8930	8930	8930	0
370	20250516	124000	45471650	8930	8930	8930	8930	0
371	20250516	123900	45471650	8930	8930	8930	8930	0
372	20250516	123800	45471650	8930	8930	8930	8930	0
373	20250516	123700	45471650	8930	8930	8930	8930	0
374	20250516	123600	45471650	8930	8930	8930	8930	0
375	20250516	123500	45471650	8930	8930	8930	8930	0
376	20250516	123400	45471650	8930	8930	8930	8930	0
377	20250516	123300	45471650	8930	8930	8930	8930	0
378	20250516	123200	45471650	8930	8930	8930	8930	0
379	20250516	123100	45471650	8930	8930	8930	8930	0
380	20250516	123000	45471650	8930	8930	8930	8930	0
381	20250516	122900	45471650	8930	8930	8930	8930	0
382	20250516	122800	45471650	8930	8930	8930	8930	0
383	20250516	122700	45471650	8930	8930	8930	8930	0
384	20250516	122600	45471650	8930	8930	8930	8930	0
385	20250516	122500	45471650	8930	8930	8930	8930	0
386	20250516	122400	45471650	8930	8930	8930	8930	0
387	20250516	122300	45471650	8930	8930	8930	8930	0
388	20250516	122200	45471650	8930	8930	8930	8930	0
389	20250516	122100	45471650	8930	8930	8930	8930	0
390	20250516	122000	45471650	8930	8930	8930	8930	25
391	20250516	121900	45248400	8930	8930	8930	8930	0
392	20250516	121800	45248400	8930	8930	8930	8930	0
393	20250516	121700	45248400	8930	8930	8930	8930	0
394	20250516	121600	45248400	8930	8930	8930	8930	0
395	20250516	121500	45248400	8930	8930	8930	8930	0
396	20250516	121400	45248400	8930	8930	8930	8930	0
397	20250516	121300	45248400	8930	8930	8930	8930	0
398	20250516	121200	45248400	8930	8930	8930	8930	0
399	20250516	121100	45248400	8930	8930	8930	8930	0
400	20250516	121000	45248400	8930	8930	8930	8930	0
401	20250516	120900	45248400	8930	8930	8930	8930	0
402	20250516	120800	45248400	8930	8930	8930	8930	0
403	20250516	120700	45248400	8930	8930	8930	8930	0
404	20250516	120600	45248400	8930	8930	8930	8930	0
405	20250516	120500	45248400	8930	8930	8930	8930	0
406	20250516	120400	45248400	8930	8930	8930	8930	0
407	20250516	120300	45248400	8930	8930	8930	8930	0
408	20250516	120200	45248400	8930	8930	8930	8930	0
409	20250516	120100	45248400	8930	8930	8930	8930	0
410	20250516	120000	45248400	8930	8930	8930	8930	0
411	20250516	115900	45248400	8930	8930	8930	8930	32
412	20250516	115800	44962640	8930	8930	8930	8930	300
413	20250516	115700	42283640	8930	8930	8930	8930	0
414	20250516	115600	42283640	8930	8930	8930	8930	0
415	20250516	115500	42283640	8930	8930	8930	8930	1
416	20250516	115400	42274710	8930	8930	8930	8930	0
417	20250516	115300	42274710	8930	8930	8930	8930	0
418	20250516	115200	42274710	8930	8930	8930	8930	0
419	20250516	115100	42274710	8930	8930	8930	8930	0
420	20250516	115000	42274710	8930	8930	8930	8930	0
421	20250516	114900	42274710	8930	8930	8930	8930	0
422	20250516	114800	42274710	8930	8930	8930	8930	0
423	20250516	114700	42274710	8930	8930	8930	8930	10
424	20250516	114600	42185410	8930	8930	8930	8930	0
425	20250516	114500	42185410	8930	8930	8930	8930	0
426	20250516	114400	42185410	8930	8930	8930	8930	0
427	20250516	114300	42185410	8930	8930	8930	8930	0
428	20250516	114200	42185410	8930	8930	8930	8930	0
429	20250516	114100	42185410	8930	8930	8930	8930	0
430	20250516	114000	42185410	8930	8930	8930	8930	39
431	20250516	113900	41837140	8930	8930	8930	8930	0
432	20250516	113800	41837140	8930	8930	8930	8930	0
433	20250516	113700	41837140	8930	8930	8930	8930	0
434	20250516	113600	41837140	8930	8930	8930	8930	0
435	20250516	113500	41837140	8930	8930	8930	8930	0
436	20250516	113400	41837140	8930	8930	8930	8930	0
437	20250516	113300	41837140	8930	8930	8930	8930	0
438	20250516	113200	41837140	8930	8930	8930	8930	0
439	20250516	113100	41837140	8930	8930	8930	8930	0
440	20250516	113000	41837140	8930	8930	8930	8930	500
441	20250516	112900	37372140	8930	8930	8930	8930	0
442	20250516	112800	37372140	8930	8930	8930	8930	0
443	20250516	112700	37372140	8930	8930	8930	8930	0
444	20250516	112600	37372140	8930	8930	8930	8930	0
445	20250516	112500	37372140	8930	8930	8930	8930	0
446	20250516	112400	37372140	8930	8930	8930	8930	0
447	20250516	112300	37372140	8930	8930	8930	8930	0
448	20250516	112200	37372140	8930	8930	8930	8930	0
449	20250516	112100	37372140	8930	8930	8930	8930	0
450	20250516	112000	37372140	8930	8930	8930	8930	0
451	20250516	111900	37372140	8930	8930	8930	8930	19
452	20250516	111800	37202470	8930	8930	8930	8930	0
453	20250516	111700	37202470	8930	8930	8930	8930	0
454	20250516	111600	37202470	8930	8940	8940	8930	101
455	20250516	111500	36300530	8930	8930	8930	8930	0
456	20250516	111400	36300530	8930	8930	8930	8930	0
457	20250516	111300	36300530	8930	8930	8930	8930	0
458	20250516	111200	36300530	8930	8930	8930	8930	0
459	20250516	111100	36300530	8930	8930	8930	8930	0
460	20250516	111000	36300530	8930	8930	8930	8930	0
461	20250516	110900	36300530	8930	8930	8930	8930	0
462	20250516	110800	36300530	8930	8930	8930	8930	0
463	20250516	110700	36300530	8930	8930	8930	8930	0
464	20250516	110600	36300530	8930	8930	8930	8930	0
465	20250516	110500	36300530	8930	8930	8930	8930	0
466	20250516	110400	36300530	8930	8930	8930	8930	0
467	20250516	110300	36300530	8930	8930	8930	8930	1900
468	20250516	110200	19333530	8930	8930	8930	8930	0
469	20250516	110100	19333530	8930	8930	8930	8930	0
470	20250516	110000	19333530	8930	8930	8930	8930	0
471	20250516	105900	19333530	8930	8930	8930	8930	0
472	20250516	105800	19333530	8930	8930	8930	8930	0
473	20250516	105700	19333530	8930	8930	8930	8930	0
474	20250516	105600	19333530	8930	8930	8930	8930	127
475	20250516	105500	18199420	8930	8930	8930	8930	0
476	20250516	105400	18199420	8930	8930	8930	8930	0
477	20250516	105300	18199420	8930	8930	8930	8930	0
478	20250516	105200	18199420	8930	8930	8930	8930	0
479	20250516	105100	18199420	8930	8930	8930	8930	0
480	20250516	105000	18199420	8930	8930	8930	8930	6
481	20250516	104900	18145840	8930	8930	8930	8930	0
482	20250516	104800	18145840	8930	8930	8930	8930	0
483	20250516	104700	18145840	8930	8930	8930	8930	0
484	20250516	104600	18145840	8930	8930	8930	8930	0
485	20250516	104500	18145840	8930	8930	8930	8930	0
486	20250516	104400	18145840	8930	8930	8930	8930	0
487	20250516	104300	18145840	8930	8930	8930	8930	0
488	20250516	104200	18145840	8930	8930	8930	8930	0
489	20250516	104100	18145840	8930	8930	8930	8930	0
490	20250516	104000	18145840	8930	8930	8930	8930	0
491	20250516	103900	18145840	8930	8930	8930	8930	0
492	20250516	103800	18145840	8930	8930	8930	8930	500
493	20250516	103700	13680840	8930	8930	8930	8930	0
494	20250516	103600	13680840	8930	8930	8930	8930	0
495	20250516	103500	13680840	8930	8930	8930	8930	0
496	20250516	103400	13680840	8930	8930	8930	8930	0
497	20250516	103300	13680840	8930	8930	8930	8930	0
498	20250516	103200	13680840	8930	8930	8930	8930	0
499	20250516	103100	13680840	8930	8930	8930	8930	0
500	20250516	103000	13680840	8930	8930	8930	8930	25
501	20250516	102900	13457590	8930	8930	8930	8930	0
502	20250516	102800	13457590	8930	8930	8930	8930	0
503	20250516	102700	13457590	8930	8930	8930	8930	0
504	20250516	102600	13457590	8930	8930	8930	8930	0
505	20250516	102500	13457590	8930	8930	8930	8930	0
506	20250516	102400	13457590	8930	8930	8930	8930	0
507	20250516	102300	13457590	8930	8930	8930	8930	0
508	20250516	102200	13457590	8930	8930	8930	8930	73
509	20250516	102100	12805700	8930	8930	8930	8930	0
510	20250516	102000	12805700	8930	8930	8930	8930	0
511	20250516	101900	12805700	8930	8930	8930	8930	0
512	20250516	101800	12805700	8930	8930	8930	8930	0
513	20250516	101700	12805700	8930	8930	8930	8930	5
514	20250516	101600	12761050	8930	8930	8930	8930	0
515	20250516	101500	12761050	8930	8930	8930	8930	117
516	20250516	101400	11716240	8930	8930	8930	8930	0
517	20250516	101300	11716240	8930	8930	8930	8930	0
518	20250516	101200	11716240	8930	8930	8930	8930	11
519	20250516	101100	11618010	8930	8930	8930	8930	0
520	20250516	101000	11618010	8930	8930	8930	8930	0
521	20250516	100900	11618010	8930	8930	8930	8930	5
522	20250516	100800	11573360	8930	8930	8930	8930	0
523	20250516	100700	11573360	8930	8930	8930	8930	177
524	20250516	100600	9992750	8930	8930	8930	8930	0
525	20250516	100500	9992750	8930	8930	8930	8930	0
526	20250516	100400	9992750	8930	8930	8930	8930	0
527	20250516	100300	9992750	8930	8930	8930	8930	0
528	20250516	100200	9992750	8930	8930	8930	8930	5
529	20250516	100100	9948100	8940	8940	8940	8940	0
530	20250516	100000	9948100	8940	8940	8940	8940	0
531	20250516	095900	9948100	8940	8940	8940	8940	0
532	20250516	095800	9948100	8940	8940	8940	8940	0
533	20250516	095700	9948100	8940	8940	8940	8940	0
534	20250516	095600	9948100	8940	8940	8940	8940	0
535	20250516	095500	9948100	8940	8940	8940	8940	0
536	20250516	095400	9948100	8940	8940	8940	8940	0
537	20250516	095300	9948100	8940	8940	8940	8940	0
538	20250516	095200	9948100	8940	8940	8940	8940	0
539	20250516	095100	9948100	8940	8940	8940	8940	0
540	20250516	095000	9948100	8940	8940	8940	8940	0
541	20250516	094900	9948100	8940	8940	8940	8940	0
542	20250516	094800	9948100	8940	8940	8940	8940	0
543	20250516	094700	9948100	8940	8940	8940	8940	0
544	20250516	094600	9948100	8940	8940	8940	8940	0
545	20250516	094500	9948100	8940	8940	8940	8940	0
546	20250516	094400	9948100	8940	8940	8940	8940	2
547	20250516	094300	9930220	8930	8930	8930	8930	0
548	20250516	094200	9930220	8930	8930	8930	8930	10
549	20250516	094100	9840920	8930	8930	8930	8930	0
550	20250516	094000	9840920	8930	8930	8930	8930	0
551	20250516	093900	9840920	8930	8930	8930	8930	0
552	20250516	093800	9840920	8930	8930	8930	8930	0
553	20250516	093700	9840920	8930	8930	8930	8930	0
554	20250516	093600	9840920	8930	8930	8930	8930	0
555	20250516	093500	9840920	8930	8930	8930	8930	0
556	20250516	093400	9840920	8930	8930	8930	8930	0
557	20250516	093300	9840920	8930	8930	8930	8930	0
558	20250516	093200	9840920	8930	8930	8930	8930	0
559	20250516	093100	9840920	8930	8930	8930	8930	0
560	20250516	093000	9840920	8930	8930	8930	8930	0
561	20250516	092900	9840920	8930	8930	8930	8930	0
562	20250516	092800	9840920	8930	8930	8930	8930	0
563	20250516	092700	9840920	8930	8930	8930	8930	0
564	20250516	092600	9840920	8930	8930	8930	8930	0
565	20250516	092500	9840920	8930	8930	8930	8930	0
566	20250516	092400	9840920	8930	8930	8930	8930	0
567	20250516	092300	9840920	8930	8930	8930	8930	0
568	20250516	092200	9840920	8930	8930	8930	8930	0
569	20250516	092100	9840920	8930	8930	8930	8930	0
570	20250516	092000	9840920	8930	8930	8930	8930	0
571	20250516	091900	9840920	8930	8930	8930	8930	0
572	20250516	091800	9840920	8930	8930	8930	8930	30
573	20250516	091700	9573020	8930	8930	8930	8930	0
574	20250516	091600	9573020	8930	8930	8930	8930	0
575	20250516	091500	9573020	8930	8930	8930	8930	0
576	20250516	091400	9573020	8930	8930	8930	8930	68
577	20250516	091300	8965780	8930	8930	8930	8930	0
578	20250516	091200	8965780	8930	8930	8930	8930	1000
579	20250516	091100	35780	8930	8930	8930	8930	0
580	20250516	091000	35780	8930	8930	8930	8930	0
581	20250516	090900	35780	8930	8930	8930	8930	0
582	20250516	090800	35780	8930	8930	8930	8930	1
583	20250516	090700	26850	8950	8950	8950	8950	0
584	20250516	090600	26850	8950	8950	8950	8950	0
585	20250516	090500	26850	8950	8950	8950	8950	0
586	20250516	090400	26850	8950	8950	8950	8950	0
587	20250516	090300	26850	8950	8950	8950	8950	0
588	20250516	090200	26850	8950	8950	8950	8950	0
589	20250516	090100	26850	8950	8950	8950	8950	0
590	20250516	090000	26850	8950	8950	8950	8950	3