KissMeData/052330/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	191600	329160405	9780	9780	9780	9780	150
3	20250514	191500	329160405	9780	9780	9780	9780	0
4	20250514	191400	329160405	9780	9780	9780	9780	0
5	20250514	191300	329160405	9780	9780	9780	9780	0
6	20250514	191200	329160405	9780	9780	9780	9780	0
7	20250514	191100	329160405	9780	9780	9780	9780	0
8	20250514	191000	329160405	9780	9780	9780	9780	0
9	20250514	190900	329160405	9780	9780	9780	9780	0
10	20250514	190800	329160405	9780	9780	9780	9780	0
11	20250514	190700	329160405	9780	9780	9780	9780	0
12	20250514	190600	329160405	9780	9780	9780	9780	0
13	20250514	190500	329160405	9780	9780	9780	9780	0
14	20250514	190400	329160405	9780	9780	9780	9780	0
15	20250514	190300	329160405	9780	9780	9780	9780	0
16	20250514	190200	329160405	9780	9780	9780	9780	0
17	20250514	190100	329160405	9780	9780	9780	9780	0
18	20250514	190000	329160405	9780	9780	9780	9780	0
19	20250514	185900	329160405	9780	9780	9780	9780	0
20	20250514	185800	329160405	9780	9780	9780	9780	0
21	20250514	185700	329160405	9780	9780	9780	9780	0
22	20250514	185600	329160405	9780	9780	9780	9780	0
23	20250514	185500	329160405	9780	9780	9780	9780	0
24	20250514	185400	329160405	9780	9780	9780	9780	0
25	20250514	185300	329160405	9780	9780	9780	9780	0
26	20250514	185200	329160405	9780	9780	9780	9780	0
27	20250514	185100	329160405	9780	9780	9780	9780	0
28	20250514	185000	329160405	9780	9780	9780	9780	0
29	20250514	184900	329160405	9780	9780	9780	9780	0
30	20250514	184800	329160405	9780	9780	9780	9780	0
31	20250514	184700	329160405	9780	9780	9780	9780	0
32	20250514	184600	329160405	9780	9780	9780	9780	150
33	20250514	184500	329160405	9780	9780	9780	9780	0
34	20250514	184400	329160405	9780	9780	9780	9780	0
35	20250514	184300	329160405	9780	9780	9780	9780	0
36	20250514	184200	329160405	9780	9780	9780	9780	0
37	20250514	184100	329160405	9780	9780	9780	9780	0
38	20250514	184000	329160405	9780	9780	9780	9780	0
39	20250514	183900	329160405	9780	9780	9780	9780	0
40	20250514	183800	329160405	9780	9780	9780	9780	0
41	20250514	183700	329160405	9780	9780	9780	9780	0
42	20250514	183600	329160405	9780	9780	9780	9780	0
43	20250514	183500	329160405	9780	9780	9780	9780	0
44	20250514	183400	329160405	9780	9780	9780	9780	0
45	20250514	183300	329160405	9780	9780	9780	9780	0
46	20250514	183200	329160405	9780	9780	9780	9780	0
47	20250514	183100	329160405	9780	9780	9780	9780	0
48	20250514	183000	329160405	9780	9780	9780	9780	0
49	20250514	182900	329160405	9780	9780	9780	9780	0
50	20250514	182800	329160405	9780	9780	9780	9780	0
51	20250514	182700	329160405	9780	9780	9780	9780	0
52	20250514	182600	329160405	9780	9780	9780	9780	0
53	20250514	182500	329160405	9780	9780	9780	9780	0
54	20250514	182400	329160405	9780	9780	9780	9780	0
55	20250514	182300	329160405	9780	9780	9780	9780	0
56	20250514	182200	329160405	9780	9780	9780	9780	0
57	20250514	182100	329160405	9780	9780	9780	9780	0
58	20250514	182000	329160405	9780	9780	9780	9780	0
59	20250514	181900	329160405	9780	9780	9780	9780	0
60	20250514	181800	329160405	9780	9780	9780	9780	0
61	20250514	181700	329160405	9780	9780	9780	9780	0
62	20250514	181600	329160405	9780	9780	9780	9780	150
63	20250514	181500	329160405	9780	9780	9780	9780	0
64	20250514	181400	329160405	9780	9780	9780	9780	0
65	20250514	181300	329160405	9780	9780	9780	9780	0
66	20250514	181200	329160405	9780	9780	9780	9780	0
67	20250514	181100	329160405	9780	9780	9780	9780	0
68	20250514	181000	329160405	9780	9780	9780	9780	0
69	20250514	180900	329160405	9780	9780	9780	9780	0
70	20250514	180800	329160405	9780	9780	9780	9780	0
71	20250514	180700	329160405	9780	9780	9780	9780	0
72	20250514	180600	329160405	9780	9780	9780	9780	0
73	20250514	180500	329160405	9780	9780	9780	9780	0
74	20250514	180400	329160405	9780	9780	9780	9780	0
75	20250514	180300	329160405	9780	9780	9780	9780	0
76	20250514	180200	329160405	9780	9780	9780	9780	0
77	20250514	180100	329160405	9780	9780	9780	9780	0
78	20250514	180000	329160405	9780	9780	9780	9780	0
79	20250514	175900	329160405	9780	9780	9780	9780	0
80	20250514	175800	329160405	9780	9780	9780	9780	0
81	20250514	175700	329160405	9780	9780	9780	9780	0
82	20250514	175600	329160405	9780	9780	9780	9780	0
83	20250514	175500	329160405	9780	9780	9780	9780	0
84	20250514	175400	329160405	9780	9780	9780	9780	0
85	20250514	175300	329160405	9780	9780	9780	9780	0
86	20250514	175200	329160405	9780	9780	9780	9780	0
87	20250514	175100	329160405	9780	9780	9780	9780	0
88	20250514	175000	329160405	9780	9780	9780	9780	0
89	20250514	174900	329160405	9780	9780	9780	9780	0
90	20250514	174800	329160405	9780	9780	9780	9780	0
91	20250514	174700	329160405	9780	9780	9780	9780	0
92	20250514	174600	329160405	9780	9780	9780	9780	150
93	20250514	174500	329160405	9780	9780	9780	9780	0
94	20250514	174400	329160405	9780	9780	9780	9780	0
95	20250514	174300	329160405	9780	9780	9780	9780	0
96	20250514	174200	329160405	9780	9780	9780	9780	0
97	20250514	174100	329160405	9780	9780	9780	9780	0
98	20250514	174000	329160405	9780	9780	9780	9780	0
99	20250514	173900	329160405	9780	9780	9780	9780	0
100	20250514	173800	329160405	9780	9780	9780	9780	0
101	20250514	173700	329160405	9780	9780	9780	9780	0
102	20250514	173600	329160405	9780	9780	9780	9780	0
103	20250514	173500	329160405	9780	9780	9780	9780	0
104	20250514	173400	329160405	9780	9780	9780	9780	0
105	20250514	173300	329160405	9780	9780	9780	9780	0
106	20250514	173200	329160405	9780	9780	9780	9780	0
107	20250514	173100	329160405	9780	9780	9780	9780	0
108	20250514	173000	329160405	9780	9780	9780	9780	0
109	20250514	172900	329160405	9780	9780	9780	9780	0
110	20250514	172800	329160405	9780	9780	9780	9780	0
111	20250514	172700	329160405	9780	9780	9780	9780	0
112	20250514	172600	329160405	9780	9780	9780	9780	0
113	20250514	172500	329160405	9780	9780	9780	9780	0
114	20250514	172400	329160405	9780	9780	9780	9780	0
115	20250514	172300	329160405	9780	9780	9780	9780	0
116	20250514	172200	329160405	9780	9780	9780	9780	0
117	20250514	172100	329160405	9780	9780	9780	9780	0
118	20250514	172000	329160405	9780	9780	9780	9780	0
119	20250514	171900	329160405	9780	9780	9780	9780	0
120	20250514	171800	329160405	9780	9780	9780	9780	0
121	20250514	171700	329160405	9780	9780	9780	9780	0
122	20250514	171600	329160405	9780	9780	9780	9780	150
123	20250514	171500	329160405	9780	9780	9780	9780	0
124	20250514	171400	329160405	9780	9780	9780	9780	0
125	20250514	171300	329160405	9780	9780	9780	9780	0
126	20250514	171200	329160405	9780	9780	9780	9780	0
127	20250514	171100	329160405	9780	9780	9780	9780	0
128	20250514	171000	329160405	9780	9780	9780	9780	0
129	20250514	170900	329160405	9780	9780	9780	9780	0
130	20250514	170800	329160405	9780	9780	9780	9780	0
131	20250514	170700	329160405	9780	9780	9780	9780	0
132	20250514	170600	329160405	9780	9780	9780	9780	0
133	20250514	170500	329160405	9780	9780	9780	9780	0
134	20250514	170400	329160405	9780	9780	9780	9780	0
135	20250514	170300	329160405	9780	9780	9780	9780	0
136	20250514	170200	329160405	9780	9780	9780	9780	0
137	20250514	170100	329160405	9780	9780	9780	9780	0
138	20250514	170000	329160405	9780	9780	9780	9780	0
139	20250514	165900	329160405	9780	9780	9780	9780	0
140	20250514	165800	329160405	9780	9780	9780	9780	0
141	20250514	165700	329160405	9780	9780	9780	9780	0
142	20250514	165600	329160405	9780	9780	9780	9780	0
143	20250514	165500	329160405	9780	9780	9780	9780	0
144	20250514	165400	329160405	9780	9780	9780	9780	0
145	20250514	165300	329160405	9780	9780	9780	9780	0
146	20250514	165200	329160405	9780	9780	9780	9780	0
147	20250514	165100	329160405	9780	9780	9780	9780	0
148	20250514	165000	329160405	9780	9780	9780	9780	0
149	20250514	164900	329160405	9780	9780	9780	9780	0
150	20250514	164800	329160405	9780	9780	9780	9780	0
151	20250514	164700	329160405	9780	9780	9780	9780	0
152	20250514	164600	329160405	9780	9780	9780	9780	150
153	20250514	164500	329160405	9780	9780	9780	9780	0
154	20250514	164400	329160405	9780	9780	9780	9780	0
155	20250514	164300	329160405	9780	9780	9780	9780	0
156	20250514	164200	329160405	9780	9780	9780	9780	0
157	20250514	164100	329160405	9780	9780	9780	9780	0
158	20250514	164000	329160405	9780	9780	9780	9780	0
159	20250514	163900	329160405	9780	9780	9780	9780	0
160	20250514	163800	329160405	9780	9780	9780	9780	0
161	20250514	163700	329160405	9780	9780	9780	9780	0
162	20250514	163600	329160405	9780	9780	9780	9780	0
163	20250514	163500	329160405	9780	9780	9780	9780	0
164	20250514	163400	329160405	9780	9780	9780	9780	0
165	20250514	163300	329160405	9780	9780	9780	9780	0
166	20250514	163200	329160405	9780	9780	9780	9780	0
167	20250514	163100	329160405	9780	9780	9780	9780	0
168	20250514	163000	329160405	9780	9780	9780	9780	0
169	20250514	162900	329160405	9780	9780	9780	9780	0
170	20250514	162800	329160405	9780	9780	9780	9780	0
171	20250514	162700	329160405	9780	9780	9780	9780	0
172	20250514	162600	329160405	9780	9780	9780	9780	0
173	20250514	162500	329160405	9780	9780	9780	9780	0
174	20250514	162400	329160405	9780	9780	9780	9780	0
175	20250514	162300	329160405	9780	9780	9780	9780	0
176	20250514	162200	329160405	9780	9780	9780	9780	0
177	20250514	162100	329160405	9780	9780	9780	9780	0
178	20250514	162000	329160405	9780	9780	9780	9780	0
179	20250514	161900	329160405	9780	9780	9780	9780	0
180	20250514	161800	329160405	9780	9780	9780	9780	0
181	20250514	161700	329160405	9780	9780	9780	9780	0
182	20250514	161600	329160405	9780	9780	9780	9780	150
183	20250514	161500	329160405	9780	9780	9780	9780	0
184	20250514	161400	329160405	9780	9780	9780	9780	0
185	20250514	161300	329160405	9780	9780	9780	9780	0
186	20250514	161200	329160405	9780	9780	9780	9780	0
187	20250514	161100	329160405	9780	9780	9780	9780	0
188	20250514	161000	329160405	9780	9780	9780	9780	0
189	20250514	160900	329160405	9780	9780	9780	9780	0
190	20250514	160800	329160405	9780	9780	9780	9780	0
191	20250514	160700	329160405	9780	9780	9780	9780	0
192	20250514	160600	329160405	9780	9780	9780	9780	0
193	20250514	160500	329160405	9780	9780	9780	9780	0
194	20250514	160400	329160405	9780	9780	9780	9780	0
195	20250514	160300	329160405	9780	9780	9780	9780	0
196	20250514	160200	329160405	9780	9780	9780	9780	0
197	20250514	160100	329160405	9780	9780	9780	9780	0
198	20250514	160000	329160405	9780	9780	9780	9780	0
199	20250514	155900	329160405	9780	9780	9780	9780	0
200	20250514	155800	329160405	9780	9780	9780	9780	0
201	20250514	155700	329160405	9780	9780	9780	9780	0
202	20250514	155600	329160405	9780	9780	9780	9780	0
203	20250514	155500	329160405	9780	9780	9780	9780	0
204	20250514	155400	329160405	9780	9780	9780	9780	0
205	20250514	155300	329160405	9780	9780	9780	9780	0
206	20250514	155200	329160405	9780	9780	9780	9780	0
207	20250514	155100	329160405	9780	9780	9780	9780	0
208	20250514	155000	329160405	9780	9780	9780	9780	0
209	20250514	154900	329160405	9780	9780	9780	9780	0
210	20250514	154800	329160405	9780	9780	9780	9780	0
211	20250514	154700	329160405	9780	9780	9780	9780	0
212	20250514	154600	329160405	9780	9780	9780	9780	150
213	20250514	154500	329160405	9780	9780	9780	9780	0
214	20250514	154400	329160405	9780	9780	9780	9780	0
215	20250514	154300	329160405	9780	9780	9780	9780	0
216	20250514	154200	329160405	9780	9780	9780	9780	0
217	20250514	154100	329160405	9780	9780	9780	9780	0
218	20250514	154000	329160405	9780	9780	9780	9780	0
219	20250514	153900	329160405	9780	9780	9780	9780	0
220	20250514	153800	329160405	9780	9780	9780	9780	0
221	20250514	153700	329160405	9780	9780	9780	9780	0
222	20250514	153600	329160405	9780	9780	9780	9780	0
223	20250514	153500	329160405	9780	9780	9780	9780	0
224	20250514	153400	329160405	9780	9780	9780	9780	0
225	20250514	153300	329160405	9780	9780	9780	9780	0
226	20250514	153200	329160405	9780	9780	9780	9780	0
227	20250514	153100	329160405	9780	9780	9780	9780	0
228	20250514	153000	329160405	9780	9780	9780	9780	150
229	20250514	152900	327693405	9780	9780	9780	9780	0
230	20250514	152800	327693405	9780	9780	9780	9780	0
231	20250514	152700	327693405	9780	9780	9780	9780	0
232	20250514	152600	327693405	9780	9780	9780	9780	0
233	20250514	152500	327693405	9780	9780	9780	9780	0
234	20250514	152400	327693405	9780	9780	9780	9780	0
235	20250514	152300	327693405	9780	9780	9780	9780	0
236	20250514	152200	327693405	9780	9780	9780	9780	0
237	20250514	152100	327693405	9780	9780	9780	9780	0
238	20250514	152000	327693405	9780	9780	9780	9780	0
239	20250514	151900	327693405	9780	9780	9780	9780	0
240	20250514	151800	327693405	9780	9780	9780	9780	0
241	20250514	151700	327693405	9780	9780	9780	9780	0
242	20250514	151600	327693405	9780	9780	9780	9780	1
243	20250514	151500	327683625	9730	9730	9730	9730	3
244	20250514	151400	327654435	9730	9730	9730	9730	0
245	20250514	151300	327654435	9730	9730	9730	9730	30
246	20250514	151200	327362535	9790	9790	9790	9790	0
247	20250514	151100	327362535	9790	9790	9790	9790	0
248	20250514	151000	327362535	9790	9790	9790	9790	0
249	20250514	150900	327362535	9790	9790	9790	9790	0
250	20250514	150800	327362535	9790	9790	9790	9790	0
251	20250514	150700	327362535	9790	9730	9790	9720	428
252	20250514	150600	323199865	9730	9730	9730	9730	219
253	20250514	150500	321068995	9730	9730	9730	9730	0
254	20250514	150400	321068995	9730	9730	9730	9730	0
255	20250514	150300	321068995	9730	9730	9730	9730	0
256	20250514	150200	321068995	9730	9730	9730	9730	1
257	20250514	150100	321059265	9720	9730	9730	9720	12
258	20250514	150000	320942615	9710	9710	9710	9710	1
259	20250514	145900	320932905	9700	9700	9700	9700	0
260	20250514	145800	320932905	9700	9730	9730	9700	500
261	20250514	145700	316082075	9810	9810	9810	9810	0
262	20250514	145600	316082075	9810	9810	9810	9810	0
263	20250514	145500	316082075	9810	9810	9810	9810	126
264	20250514	145400	314846015	9830	9830	9830	9830	0
265	20250514	145300	314846015	9830	9790	9830	9790	1046
266	20250514	145200	304590525	9780	9750	9780	9750	2032
267	20250514	145100	284744995	9750	9730	9750	9730	493
268	20250514	145000	279942525	9730	9720	9730	9720	276
269	20250514	144900	277259135	9720	9720	9720	9720	0
270	20250514	144800	277259135	9720	9720	9720	9720	0
271	20250514	144700	277259135	9720	9720	9720	9720	0
272	20250514	144600	277259135	9720	9720	9720	9720	0
273	20250514	144500	277259135	9720	9720	9720	9720	0
274	20250514	144400	277259135	9720	9720	9720	9720	0
275	20250514	144300	277259135	9720	9720	9720	9720	0
276	20250514	144200	277259135	9720	9720	9720	9720	0
277	20250514	144100	277259135	9720	9720	9720	9720	0
278	20250514	144000	277259135	9720	9720	9720	9720	0
279	20250514	143900	277259135	9720	9720	9720	9720	0
280	20250514	143800	277259135	9720	9720	9720	9720	0
281	20250514	143700	277259135	9720	9720	9720	9720	0
282	20250514	143600	277259135	9720	9720	9720	9720	0
283	20250514	143500	277259135	9720	9720	9720	9720	0
284	20250514	143400	277259135	9720	9720	9720	9720	0
285	20250514	143300	277259135	9720	9720	9720	9720	0
286	20250514	143200	277259135	9720	9720	9720	9720	0
287	20250514	143100	277259135	9720	9720	9720	9720	0
288	20250514	143000	277259135	9720	9720	9720	9720	0
289	20250514	142900	277259135	9720	9720	9720	9720	0
290	20250514	142800	277259135	9720	9720	9720	9720	0
291	20250514	142700	277259135	9720	9720	9720	9720	0
292	20250514	142600	277259135	9720	9720	9720	9720	0
293	20250514	142500	277259135	9720	9720	9720	9720	0
294	20250514	142400	277259135	9720	9720	9720	9720	0
295	20250514	142300	277259135	9720	9720	9720	9720	0
296	20250514	142200	277259135	9720	9720	9720	9720	49
297	20250514	142100	276782855	9720	9720	9720	9720	0
298	20250514	142000	276782855	9720	9720	9720	9720	0
299	20250514	141900	276782855	9720	9720	9720	9720	0
300	20250514	141800	276782855	9720	9720	9720	9720	0
301	20250514	141700	276782855	9720	9720	9720	9720	0
302	20250514	141600	276782855	9720	9720	9720	9720	0
303	20250514	141500	276782855	9720	9720	9720	9720	0
304	20250514	141400	276782855	9720	9720	9720	9720	0
305	20250514	141300	276782855	9720	9720	9720	9720	0
306	20250514	141200	276782855	9720	9720	9720	9720	0
307	20250514	141100	276782855	9720	9720	9720	9720	5
308	20250514	141000	276734255	9710	9710	9710	9710	29
309	20250514	140900	276452665	9710	9710	9710	9710	0
310	20250514	140800	276452665	9710	9710	9710	9710	0
311	20250514	140700	276452665	9710	9710	9710	9710	0
312	20250514	140600	276452665	9710	9710	9710	9710	0
313	20250514	140500	276452665	9710	9710	9710	9710	0
314	20250514	140400	276452665	9710	9710	9710	9710	0
315	20250514	140300	276452665	9710	9710	9710	9710	0
316	20250514	140200	276452665	9710	9710	9710	9710	0
317	20250514	140100	276452665	9710	9710	9710	9710	0
318	20250514	140000	276452665	9710	9710	9710	9710	0
319	20250514	135900	276452665	9710	9710	9710	9710	0
320	20250514	135800	276452665	9710	9710	9710	9710	0
321	20250514	135700	276452665	9710	9710	9710	9710	0
322	20250514	135600	276452665	9710	9710	9710	9710	0
323	20250514	135500	276452665	9710	9710	9710	9710	0
324	20250514	135400	276452665	9710	9710	9710	9710	162
325	20250514	135300	274879645	9710	9710	9710	9710	0
326	20250514	135200	274879645	9710	9710	9710	9710	0
327	20250514	135100	274879645	9710	9710	9710	9710	285
328	20250514	135000	272112295	9650	9650	9650	9650	2
329	20250514	134900	272092995	9650	9650	9650	9650	65
330	20250514	134800	271465745	9700	9700	9700	9700	0
331	20250514	134700	271465745	9700	9700	9700	9700	0
332	20250514	134600	271465745	9700	9700	9700	9700	0
333	20250514	134500	271465745	9700	9700	9700	9700	0
334	20250514	134400	271465745	9700	9700	9700	9700	0
335	20250514	134300	271465745	9700	9700	9700	9700	0
336	20250514	134200	271465745	9700	9700	9700	9700	0
337	20250514	134100	271465745	9700	9700	9700	9700	0
338	20250514	134000	271465745	9700	9700	9700	9700	0
339	20250514	133900	271465745	9700	9700	9700	9700	30
340	20250514	133800	271174745	9700	9700	9700	9700	1
341	20250514	133700	271165045	9700	9700	9700	9700	0
342	20250514	133600	271165045	9700	9700	9700	9700	0
343	20250514	133500	271165045	9700	9700	9700	9700	0
344	20250514	133400	271165045	9700	9700	9700	9700	0
345	20250514	133300	271165045	9700	9700	9700	9700	0
346	20250514	133200	271165045	9700	9700	9700	9700	0
347	20250514	133100	271165045	9700	9700	9700	9700	0
348	20250514	133000	271165045	9700	9700	9700	9700	0
349	20250514	132900	271165045	9700	9700	9700	9700	0
350	20250514	132800	271165045	9700	9660	9700	9650	5005
351	20250514	132700	222864625	9660	9700	9700	9650	2001
352	20250514	132600	203547085	9700	9700	9700	9700	0
353	20250514	132500	203547085	9700	9700	9700	9700	0
354	20250514	132400	203547085	9700	9700	9700	9700	0
355	20250514	132300	203547085	9700	9700	9700	9700	89
356	20250514	132200	202683785	9710	9710	9710	9710	0
357	20250514	132100	202683785	9710	9710	9710	9710	0
358	20250514	132000	202683785	9710	9710	9710	9710	0
359	20250514	131900	202683785	9710	9710	9710	9710	0
360	20250514	131800	202683785	9710	9710	9710	9710	0
361	20250514	131700	202683785	9710	9710	9710	9710	0
362	20250514	131600	202683785	9710	9710	9710	9710	328
363	20250514	131500	199498905	9710	9710	9710	9710	0
364	20250514	131400	199498905	9710	9710	9710	9710	0
365	20250514	131300	199498905	9710	9710	9710	9710	137
366	20250514	131200	198168635	9730	9720	9730	9720	250
367	20250514	131100	195737265	9710	9710	9710	9710	2
368	20250514	131000	195717845	9720	9720	9720	9720	0
369	20250514	130900	195717845	9720	9720	9720	9720	0
370	20250514	130800	195717845	9720	9720	9720	9720	0
371	20250514	130700	195717845	9720	9720	9720	9720	304
372	20250514	130600	192762965	9710	9710	9710	9710	0
373	20250514	130500	192762965	9710	9710	9710	9710	0
374	20250514	130400	192762965	9710	9710	9710	9710	39
375	20250514	130300	192384275	9710	9710	9710	9710	0
376	20250514	130200	192384275	9710	9710	9710	9710	0
377	20250514	130100	192384275	9710	9710	9710	9710	0
378	20250514	130000	192384275	9710	9710	9710	9710	0
379	20250514	125900	192384275	9710	9710	9710	9710	0
380	20250514	125800	192384275	9710	9710	9710	9710	0
381	20250514	125700	192384275	9710	9710	9710	9710	0
382	20250514	125600	192384275	9710	9710	9710	9710	0
383	20250514	125500	192384275	9710	9710	9710	9710	0
384	20250514	125400	192384275	9710	9710	9710	9710	0
385	20250514	125300	192384275	9710	9710	9710	9710	0
386	20250514	125200	192384275	9710	9710	9710	9710	0
387	20250514	125100	192384275	9710	9710	9710	9710	0
388	20250514	125000	192384275	9710	9710	9710	9710	80
389	20250514	124900	191607475	9710	9710	9710	9710	0
390	20250514	124800	191607475	9710	9710	9710	9710	5
391	20250514	124700	191558925	9710	9710	9710	9710	0
392	20250514	124600	191558925	9710	9710	9710	9710	0
393	20250514	124500	191558925	9710	9710	9710	9710	0
394	20250514	124400	191558925	9710	9710	9710	9710	0
395	20250514	124300	191558925	9710	9710	9710	9710	0
396	20250514	124200	191558925	9710	9710	9710	9710	0
397	20250514	124100	191558925	9710	9710	9710	9710	0
398	20250514	124000	191558925	9710	9710	9710	9710	0
399	20250514	123900	191558925	9710	9710	9710	9710	0
400	20250514	123800	191558925	9710	9710	9710	9710	0
401	20250514	123700	191558925	9710	9710	9710	9710	50
402	20250514	123600	191073425	9710	9710	9710	9710	0
403	20250514	123500	191073425	9710	9710	9710	9710	0
404	20250514	123400	191073425	9710	9710	9710	9710	0
405	20250514	123300	191073425	9710	9710	9710	9710	0
406	20250514	123200	191073425	9710	9710	9710	9710	0
407	20250514	123100	191073425	9710	9710	9710	9710	0
408	20250514	123000	191073425	9710	9710	9710	9710	3
409	20250514	122900	191044295	9720	9720	9720	9720	0
410	20250514	122800	191044295	9720	9720	9720	9720	0
411	20250514	122700	191044295	9720	9720	9720	9720	0
412	20250514	122600	191044295	9720	9720	9720	9720	0
413	20250514	122500	191044295	9720	9720	9720	9720	0
414	20250514	122400	191044295	9720	9720	9720	9720	0
415	20250514	122300	191044295	9720	9720	9720	9720	0
416	20250514	122200	191044295	9720	9720	9720	9720	0
417	20250514	122100	191044295	9720	9720	9720	9720	0
418	20250514	122000	191044295	9720	9720	9720	9720	0
419	20250514	121900	191044295	9720	9720	9720	9720	0
420	20250514	121800	191044295	9720	9720	9720	9720	0
421	20250514	121700	191044295	9720	9720	9720	9720	0
422	20250514	121600	191044295	9720	9720	9720	9720	0
423	20250514	121500	191044295	9720	9720	9720	9720	0
424	20250514	121400	191044295	9720	9720	9720	9720	0
425	20250514	121300	191044295	9720	9720	9720	9720	0
426	20250514	121200	191044295	9720	9720	9720	9720	0
427	20250514	121100	191044295	9720	9720	9720	9720	0
428	20250514	121000	191044295	9720	9720	9720	9720	0
429	20250514	120900	191044295	9720	9720	9720	9720	0
430	20250514	120800	191044295	9720	9710	9720	9710	101
431	20250514	120700	190063575	9710	9710	9710	9710	1
432	20250514	120600	190053865	9700	9700	9700	9700	0
433	20250514	120500	190053865	9700	9700	9700	9700	0
434	20250514	120400	190053865	9700	9700	9700	9700	0
435	20250514	120300	190053865	9700	9700	9700	9700	1
436	20250514	120200	190044165	9700	9700	9700	9700	0
437	20250514	120100	190044165	9700	9700	9700	9700	0
438	20250514	120000	190044165	9700	9700	9700	9700	0
439	20250514	115900	190044165	9700	9700	9700	9700	0
440	20250514	115800	190044165	9700	9700	9700	9700	0
441	20250514	115700	190044165	9700	9700	9700	9700	10
442	20250514	115600	189947165	9700	9700	9700	9700	0
443	20250514	115500	189947165	9700	9700	9700	9700	0
444	20250514	115400	189947165	9700	9700	9700	9700	0
445	20250514	115300	189947165	9700	9700	9700	9700	0
446	20250514	115200	189947165	9700	9700	9700	9700	0
447	20250514	115100	189947165	9700	9700	9700	9700	0
448	20250514	115000	189947165	9700	9700	9700	9700	0
449	20250514	114900	189947165	9700	9700	9700	9700	0
450	20250514	114800	189947165	9700	9700	9700	9700	0
451	20250514	114700	189947165	9700	9700	9700	9700	1
452	20250514	114600	189937465	9660	9660	9660	9660	0
453	20250514	114500	189937465	9660	9660	9660	9660	0
454	20250514	114400	189937465	9660	9660	9660	9660	0
455	20250514	114300	189937465	9660	9660	9660	9660	0
456	20250514	114200	189937465	9660	9660	9660	9660	0
457	20250514	114100	189937465	9660	9660	9660	9660	45
458	20250514	114000	189502765	9710	9710	9710	9710	1
459	20250514	113900	189493055	9680	9680	9680	9680	0
460	20250514	113800	189493055	9680	9680	9680	9680	0
461	20250514	113700	189493055	9680	9680	9680	9680	0
462	20250514	113600	189493055	9680	9680	9680	9680	0
463	20250514	113500	189493055	9680	9680	9680	9680	0
464	20250514	113400	189493055	9680	9680	9680	9680	0
465	20250514	113300	189493055	9680	9680	9680	9680	1041
466	20250514	113200	179416175	9680	9680	9680	9680	0
467	20250514	113100	179416175	9680	9680	9680	9680	0
468	20250514	113000	179416175	9680	9680	9680	9680	0
469	20250514	112900	179416175	9680	9680	9680	9680	2
470	20250514	112800	179396815	9710	9710	9710	9710	0
471	20250514	112700	179396815	9710	9710	9710	9710	0
472	20250514	112600	179396815	9710	9710	9710	9710	0
473	20250514	112500	179396815	9710	9710	9710	9710	0
474	20250514	112400	179396815	9710	9710	9710	9710	0
475	20250514	112300	179396815	9710	9710	9710	9710	0
476	20250514	112200	179396815	9710	9710	9710	9710	0
477	20250514	112100	179396815	9710	9710	9710	9710	0
478	20250514	112000	179396815	9710	9710	9710	9710	0
479	20250514	111900	179396815	9710	9710	9710	9710	0
480	20250514	111800	179396815	9710	9710	9710	9710	0
481	20250514	111700	179396815	9710	9710	9710	9710	0
482	20250514	111600	179396815	9710	9680	9710	9680	240
483	20250514	111500	177068215	9700	9700	9700	9700	0
484	20250514	111400	177068215	9700	9700	9700	9700	0
485	20250514	111300	177068215	9700	9700	9700	9700	0
486	20250514	111200	177068215	9700	9700	9700	9700	0
487	20250514	111100	177068215	9700	9700	9700	9700	1
488	20250514	111000	177058515	9680	9700	9700	9680	337
489	20250514	110900	173792355	9700	9700	9700	9670	642
490	20250514	110800	167566485	9700	9650	9700	9650	2663
491	20250514	110700	141778995	9650	9650	9650	9650	1
492	20250514	110600	141769345	9650	9650	9650	9650	5
493	20250514	110500	141721095	9660	9660	9660	9660	0
494	20250514	110400	141721095	9660	9640	9660	9600	10203
495	20250514	110300	43741155	9670	9670	9670	9670	0
496	20250514	110200	43741155	9670	9670	9670	9670	0
497	20250514	110100	43741155	9670	9670	9670	9670	0
498	20250514	110000	43741155	9670	9670	9670	9670	17
499	20250514	105900	43576765	9670	9670	9670	9670	0
500	20250514	105800	43576765	9670	9670	9670	9670	0
501	20250514	105700	43576765	9670	9670	9670	9670	0
502	20250514	105600	43576765	9670	9670	9670	9670	0
503	20250514	105500	43576765	9670	9670	9670	9670	0
504	20250514	105400	43576765	9670	9670	9670	9670	0
505	20250514	105300	43576765	9670	9670	9670	9670	0
506	20250514	105200	43576765	9670	9670	9670	9670	0
507	20250514	105100	43576765	9670	9670	9670	9670	0
508	20250514	105000	43576765	9670	9670	9670	9670	1
509	20250514	104900	43567095	9630	9630	9630	9630	2
510	20250514	104800	43547835	9640	9640	9640	9640	0
511	20250514	104700	43547835	9640	9640	9640	9640	0
512	20250514	104600	43547835	9640	9640	9640	9640	0
513	20250514	104500	43547835	9640	9640	9640	9640	0
514	20250514	104400	43547835	9640	9640	9640	9640	0
515	20250514	104300	43547835	9640	9640	9640	9640	0
516	20250514	104200	43547835	9640	9640	9640	9640	0
517	20250514	104100	43547835	9640	9640	9640	9640	71
518	20250514	104000	42863395	9640	9640	9640	9640	0
519	20250514	103900	42863395	9640	9640	9640	9640	0
520	20250514	103800	42863395	9640	9640	9640	9640	0
521	20250514	103700	42863395	9640	9640	9640	9640	0
522	20250514	103600	42863395	9640	9640	9640	9640	0
523	20250514	103500	42863395	9640	9640	9640	9640	0
524	20250514	103400	42863395	9640	9640	9640	9640	0
525	20250514	103300	42863395	9640	9640	9640	9640	1000
526	20250514	103200	33223395	9650	9650	9650	9650	0
527	20250514	103100	33223395	9650	9650	9650	9650	11
528	20250514	103000	33117245	9690	9690	9690	9690	1
529	20250514	102900	33107555	9650	9650	9650	9650	0
530	20250514	102800	33107555	9650	9650	9650	9650	0
531	20250514	102700	33107555	9650	9650	9650	9650	0
532	20250514	102600	33107555	9650	9650	9650	9650	0
533	20250514	102500	33107555	9650	9650	9650	9650	0
534	20250514	102400	33107555	9650	9650	9650	9650	0
535	20250514	102300	33107555	9650	9650	9650	9650	0
536	20250514	102200	33107555	9650	9650	9650	9650	0
537	20250514	102100	33107555	9650	9650	9650	9650	0
538	20250514	102000	33107555	9650	9650	9650	9650	0
539	20250514	101900	33107555	9650	9650	9650	9650	0
540	20250514	101800	33107555	9650	9650	9650	9650	0
541	20250514	101700	33107555	9650	9650	9650	9650	0
542	20250514	101600	33107555	9650	9650	9650	9650	0
543	20250514	101500	33107555	9650	9650	9650	9650	0
544	20250514	101400	33107555	9650	9650	9650	9650	0
545	20250514	101300	33107555	9650	9650	9650	9650	0
546	20250514	101200	33107555	9650	9650	9650	9650	0
547	20250514	101100	33107555	9650	9650	9650	9650	0
548	20250514	101000	33107555	9650	9650	9650	9650	202
549	20250514	100900	31158255	9650	9650	9650	9650	0
550	20250514	100800	31158255	9650	9650	9650	9650	2
551	20250514	100700	31138955	9620	9620	9620	9620	103
552	20250514	100600	30148095	9630	9630	9630	9630	0
553	20250514	100500	30148095	9630	9630	9630	9630	0
554	20250514	100400	30148095	9630	9630	9630	9630	0
555	20250514	100300	30148095	9630	9630	9630	9630	0
556	20250514	100200	30148095	9630	9620	9630	9620	125
557	20250514	100100	28945585	9620	9620	9620	9620	0
558	20250514	100000	28945585	9620	9620	9620	9620	0
559	20250514	095900	28945585	9620	9620	9620	9620	2
560	20250514	095800	28926345	9600	9600	9600	9600	0
561	20250514	095700	28926345	9600	9600	9600	9600	0
562	20250514	095600	28926345	9600	9600	9600	9600	0
563	20250514	095500	28926345	9600	9600	9600	9600	0
564	20250514	095400	28926345	9600	9600	9600	9600	0
565	20250514	095300	28926345	9600	9600	9600	9600	0
566	20250514	095200	28926345	9600	9600	9600	9600	0
567	20250514	095100	28926345	9600	9600	9600	9600	6
568	20250514	095000	28868745	9600	9600	9600	9600	100
569	20250514	094900	27908745	9600	9610	9610	9600	500
570	20250514	094800	23107335	9630	9630	9630	9630	0
571	20250514	094700	23107335	9630	9630	9630	9630	0
572	20250514	094600	23107335	9630	9660	9660	9620	309
573	20250514	094500	20131965	9660	9660	9660	9660	0
574	20250514	094400	20131965	9660	9660	9660	9660	0
575	20250514	094300	20131965	9660	9650	9660	9650	10
576	20250514	094200	20035385	9630	9630	9630	9630	55
577	20250514	094100	19505735	9620	9620	9620	9620	0
578	20250514	094000	19505735	9620	9620	9620	9620	0
579	20250514	093900	19505735	9620	9630	9630	9620	92
580	20250514	093800	18619855	9630	9630	9630	9630	35
581	20250514	093700	18282805	9630	9630	9630	9630	0
582	20250514	093600	18282805	9630	9630	9630	9630	0
583	20250514	093500	18282805	9630	9630	9630	9630	1
584	20250514	093400	18273175	9630	9630	9630	9630	0
585	20250514	093300	18273175	9630	9630	9630	9630	1
586	20250514	093200	18263545	9630	9630	9630	9630	0
587	20250514	093100	18263545	9630	9630	9630	9630	0
588	20250514	093000	18263545	9630	9625	9630	9620	16
589	20250514	092900	18109520	9630	9630	9630	9630	0
590	20250514	092800	18109520	9630	9630	9630	9630	0
591	20250514	092700	18109520	9630	9630	9630	9630	0
592	20250514	092600	18109520	9630	9630	9630	9630	0
593	20250514	092500	18109520	9630	9630	9630	9630	0
594	20250514	092400	18109520	9630	9630	9630	9630	0
595	20250514	092300	18109520	9630	9630	9630	9630	47
596	20250514	092200	17656910	9630	9640	9640	9630	100
597	20250514	092100	16693900	9630	9630	9630	9630	0
598	20250514	092000	16693900	9630	9640	9640	9630	103
599	20250514	091900	15701990	9630	9630	9630	9630	0
600	20250514	091800	15701990	9630	9630	9630	9630	0
601	20250514	091700	15701990	9630	9630	9630	9630	76
602	20250514	091600	14970110	9610	9610	9610	9610	0
603	20250514	091500	14970110	9610	9660	9660	9610	240
604	20250514	091400	12657850	9650	9650	9650	9650	0
605	20250514	091300	12657850	9650	9690	9690	9650	239
606	20250514	091200	10346710	9700	9700	9700	9700	0
607	20250514	091100	10346710	9700	9700	9700	9700	1
608	20250514	091000	10337010	9700	9700	9700	9700	48
609	20250514	090900	9871410	9700	9700	9700	9700	105
610	20250514	090800	8852910	9700	9745	9745	9700	261
611	20250514	090700	6318650	9720	9720	9720	9715	459
612	20250514	090600	1857410	9720	9720	9720	9720	0
613	20250514	090500	1857410	9720	9710	9720	9710	3
614	20250514	090400	1828260	9720	9720	9720	9720	2
615	20250514	090300	1808820	9720	9730	9730	9720	144
616	20250514	090200	409090	9720	9720	9720	9720	0
617	20250514	090100	409090	9720	9720	9720	9720	22
618	20250514	090000	195250	9790	9740	9790	9740	20