KissMeData/053260/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	191900	24003420	4120	4120	4120	4120	68
3	20250509	191800	24003420	4120	4120	4120	4120	0
4	20250509	191700	24003420	4120	4120	4120	4120	0
5	20250509	191600	24003420	4120	4120	4120	4120	0
6	20250509	191500	24003420	4120	4120	4120	4120	0
7	20250509	191400	24003420	4120	4120	4120	4120	0
8	20250509	191300	24003420	4120	4120	4120	4120	0
9	20250509	191200	24003420	4120	4120	4120	4120	0
10	20250509	191100	24003420	4120	4120	4120	4120	0
11	20250509	191000	24003420	4120	4120	4120	4120	0
12	20250509	190900	24003420	4120	4120	4120	4120	0
13	20250509	190800	24003420	4120	4120	4120	4120	0
14	20250509	190700	24003420	4120	4120	4120	4120	0
15	20250509	190600	24003420	4120	4120	4120	4120	0
16	20250509	190500	24003420	4120	4120	4120	4120	0
17	20250509	190400	24003420	4120	4120	4120	4120	0
18	20250509	190300	24003420	4120	4120	4120	4120	0
19	20250509	190200	24003420	4120	4120	4120	4120	0
20	20250509	190100	24003420	4120	4120	4120	4120	0
21	20250509	190000	24003420	4120	4120	4120	4120	0
22	20250509	185900	24003420	4120	4120	4120	4120	0
23	20250509	185800	24003420	4120	4120	4120	4120	0
24	20250509	185700	24003420	4120	4120	4120	4120	0
25	20250509	185600	24003420	4120	4120	4120	4120	0
26	20250509	185500	24003420	4120	4120	4120	4120	0
27	20250509	185400	24003420	4120	4120	4120	4120	0
28	20250509	185300	24003420	4120	4120	4120	4120	0
29	20250509	185200	24003420	4120	4120	4120	4120	0
30	20250509	185100	24003420	4120	4120	4120	4120	0
31	20250509	185000	24003420	4120	4120	4120	4120	0
32	20250509	184900	24003420	4120	4120	4120	4120	68
33	20250509	184800	24003420	4120	4120	4120	4120	0
34	20250509	184700	24003420	4120	4120	4120	4120	0
35	20250509	184600	24003420	4120	4120	4120	4120	0
36	20250509	184500	24003420	4120	4120	4120	4120	0
37	20250509	184400	24003420	4120	4120	4120	4120	0
38	20250509	184300	24003420	4120	4120	4120	4120	0
39	20250509	184200	24003420	4120	4120	4120	4120	0
40	20250509	184100	24003420	4120	4120	4120	4120	0
41	20250509	184000	24003420	4120	4120	4120	4120	0
42	20250509	183900	24003420	4120	4120	4120	4120	0
43	20250509	183800	24003420	4120	4120	4120	4120	0
44	20250509	183700	24003420	4120	4120	4120	4120	0
45	20250509	183600	24003420	4120	4120	4120	4120	0
46	20250509	183500	24003420	4120	4120	4120	4120	0
47	20250509	183400	24003420	4120	4120	4120	4120	0
48	20250509	183300	24003420	4120	4120	4120	4120	0
49	20250509	183200	24003420	4120	4120	4120	4120	0
50	20250509	183100	24003420	4120	4120	4120	4120	0
51	20250509	183000	24003420	4120	4120	4120	4120	0
52	20250509	182900	24003420	4120	4120	4120	4120	0
53	20250509	182800	24003420	4120	4120	4120	4120	0
54	20250509	182700	24003420	4120	4120	4120	4120	0
55	20250509	182600	24003420	4120	4120	4120	4120	0
56	20250509	182500	24003420	4120	4120	4120	4120	0
57	20250509	182400	24003420	4120	4120	4120	4120	0
58	20250509	182300	24003420	4120	4120	4120	4120	0
59	20250509	182200	24003420	4120	4120	4120	4120	0
60	20250509	182100	24003420	4120	4120	4120	4120	0
61	20250509	182000	24003420	4120	4120	4120	4120	0
62	20250509	181900	24003420	4120	4120	4120	4120	68
63	20250509	181800	24003420	4120	4120	4120	4120	0
64	20250509	181700	24003420	4120	4120	4120	4120	0
65	20250509	181600	24003420	4120	4120	4120	4120	0
66	20250509	181500	24003420	4120	4120	4120	4120	0
67	20250509	181400	24003420	4120	4120	4120	4120	0
68	20250509	181300	24003420	4120	4120	4120	4120	0
69	20250509	181200	24003420	4120	4120	4120	4120	0
70	20250509	181100	24003420	4120	4120	4120	4120	0
71	20250509	181000	24003420	4120	4120	4120	4120	0
72	20250509	180900	24003420	4120	4120	4120	4120	0
73	20250509	180800	24003420	4120	4120	4120	4120	0
74	20250509	180700	24003420	4120	4120	4120	4120	0
75	20250509	180600	24003420	4120	4120	4120	4120	0
76	20250509	180500	24003420	4120	4120	4120	4120	0
77	20250509	180400	24003420	4120	4120	4120	4120	0
78	20250509	180300	24003420	4120	4120	4120	4120	0
79	20250509	180200	24003420	4120	4120	4120	4120	0
80	20250509	180100	24003420	4120	4120	4120	4120	0
81	20250509	180000	24003420	4120	4120	4120	4120	0
82	20250509	175900	24003420	4120	4120	4120	4120	0
83	20250509	175800	24003420	4120	4120	4120	4120	0
84	20250509	175700	24003420	4120	4120	4120	4120	0
85	20250509	175600	24003420	4120	4120	4120	4120	0
86	20250509	175500	24003420	4120	4120	4120	4120	0
87	20250509	175400	24003420	4120	4120	4120	4120	0
88	20250509	175300	24003420	4120	4120	4120	4120	0
89	20250509	175200	24003420	4120	4120	4120	4120	0
90	20250509	175100	24003420	4120	4120	4120	4120	0
91	20250509	175000	24003420	4120	4120	4120	4120	0
92	20250509	174900	24003420	4120	4120	4120	4120	68
93	20250509	174800	24003420	4120	4120	4120	4120	0
94	20250509	174700	24003420	4120	4120	4120	4120	0
95	20250509	174600	24003420	4120	4120	4120	4120	0
96	20250509	174500	24003420	4120	4120	4120	4120	0
97	20250509	174400	24003420	4120	4120	4120	4120	0
98	20250509	174300	24003420	4120	4120	4120	4120	0
99	20250509	174200	24003420	4120	4120	4120	4120	0
100	20250509	174100	24003420	4120	4120	4120	4120	0
101	20250509	174000	24003420	4120	4120	4120	4120	0
102	20250509	173900	24003420	4120	4120	4120	4120	0
103	20250509	173800	24003420	4120	4120	4120	4120	0
104	20250509	173700	24003420	4120	4120	4120	4120	0
105	20250509	173600	24003420	4120	4120	4120	4120	0
106	20250509	173500	24003420	4120	4120	4120	4120	0
107	20250509	173400	24003420	4120	4120	4120	4120	0
108	20250509	173300	24003420	4120	4120	4120	4120	0
109	20250509	173200	24003420	4120	4120	4120	4120	0
110	20250509	173100	24003420	4120	4120	4120	4120	0
111	20250509	173000	24003420	4120	4120	4120	4120	0
112	20250509	172900	24003420	4120	4120	4120	4120	0
113	20250509	172800	24003420	4120	4120	4120	4120	0
114	20250509	172700	24003420	4120	4120	4120	4120	0
115	20250509	172600	24003420	4120	4120	4120	4120	0
116	20250509	172500	24003420	4120	4120	4120	4120	0
117	20250509	172400	24003420	4120	4120	4120	4120	0
118	20250509	172300	24003420	4120	4120	4120	4120	0
119	20250509	172200	24003420	4120	4120	4120	4120	0
120	20250509	172100	24003420	4120	4120	4120	4120	0
121	20250509	172000	24003420	4120	4120	4120	4120	0
122	20250509	171900	24003420	4120	4120	4120	4120	68
123	20250509	171800	24003420	4120	4120	4120	4120	0
124	20250509	171700	24003420	4120	4120	4120	4120	0
125	20250509	171600	24003420	4120	4120	4120	4120	0
126	20250509	171500	24003420	4120	4120	4120	4120	0
127	20250509	171400	24003420	4120	4120	4120	4120	0
128	20250509	171300	24003420	4120	4120	4120	4120	0
129	20250509	171200	24003420	4120	4120	4120	4120	0
130	20250509	171100	24003420	4120	4120	4120	4120	0
131	20250509	171000	24003420	4120	4120	4120	4120	0
132	20250509	170900	24003420	4120	4120	4120	4120	0
133	20250509	170800	24003420	4120	4120	4120	4120	0
134	20250509	170700	24003420	4120	4120	4120	4120	0
135	20250509	170600	24003420	4120	4120	4120	4120	0
136	20250509	170500	24003420	4120	4120	4120	4120	0
137	20250509	170400	24003420	4120	4120	4120	4120	0
138	20250509	170300	24003420	4120	4120	4120	4120	0
139	20250509	170200	24003420	4120	4120	4120	4120	0
140	20250509	170100	24003420	4120	4120	4120	4120	0
141	20250509	170000	24003420	4120	4120	4120	4120	0
142	20250509	165900	24003420	4120	4120	4120	4120	0
143	20250509	165800	24003420	4120	4120	4120	4120	0
144	20250509	165700	24003420	4120	4120	4120	4120	0
145	20250509	165600	24003420	4120	4120	4120	4120	0
146	20250509	165500	24003420	4120	4120	4120	4120	0
147	20250509	165400	24003420	4120	4120	4120	4120	0
148	20250509	165300	24003420	4120	4120	4120	4120	0
149	20250509	165200	24003420	4120	4120	4120	4120	0
150	20250509	165100	24003420	4120	4120	4120	4120	0
151	20250509	165000	24003420	4120	4120	4120	4120	0
152	20250509	164900	24003420	4120	4120	4120	4120	68
153	20250509	164800	24003420	4120	4120	4120	4120	0
154	20250509	164700	24003420	4120	4120	4120	4120	0
155	20250509	164600	24003420	4120	4120	4120	4120	0
156	20250509	164500	24003420	4120	4120	4120	4120	0
157	20250509	164400	24003420	4120	4120	4120	4120	0
158	20250509	164300	24003420	4120	4120	4120	4120	0
159	20250509	164200	24003420	4120	4120	4120	4120	0
160	20250509	164100	24003420	4120	4120	4120	4120	0
161	20250509	164000	24003420	4120	4120	4120	4120	0
162	20250509	163900	24003420	4120	4120	4120	4120	0
163	20250509	163800	24003420	4120	4120	4120	4120	0
164	20250509	163700	24003420	4120	4120	4120	4120	0
165	20250509	163600	24003420	4120	4120	4120	4120	0
166	20250509	163500	24003420	4120	4120	4120	4120	0
167	20250509	163400	24003420	4120	4120	4120	4120	0
168	20250509	163300	24003420	4120	4120	4120	4120	0
169	20250509	163200	24003420	4120	4120	4120	4120	0
170	20250509	163100	24003420	4120	4120	4120	4120	0
171	20250509	163000	24003420	4120	4120	4120	4120	0
172	20250509	162900	24003420	4120	4120	4120	4120	0
173	20250509	162800	24003420	4120	4120	4120	4120	0
174	20250509	162700	24003420	4120	4120	4120	4120	0
175	20250509	162600	24003420	4120	4120	4120	4120	0
176	20250509	162500	24003420	4120	4120	4120	4120	0
177	20250509	162400	24003420	4120	4120	4120	4120	0
178	20250509	162300	24003420	4120	4120	4120	4120	0
179	20250509	162200	24003420	4120	4120	4120	4120	0
180	20250509	162100	24003420	4120	4120	4120	4120	0
181	20250509	162000	24003420	4120	4120	4120	4120	0
182	20250509	161900	24003420	4120	4120	4120	4120	68
183	20250509	161800	24003420	4120	4120	4120	4120	0
184	20250509	161700	24003420	4120	4120	4120	4120	0
185	20250509	161600	24003420	4120	4120	4120	4120	0
186	20250509	161500	24003420	4120	4120	4120	4120	0
187	20250509	161400	24003420	4120	4120	4120	4120	0
188	20250509	161300	24003420	4120	4120	4120	4120	0
189	20250509	161200	24003420	4120	4120	4120	4120	0
190	20250509	161100	24003420	4120	4120	4120	4120	0
191	20250509	161000	24003420	4120	4120	4120	4120	0
192	20250509	160900	24003420	4120	4120	4120	4120	0
193	20250509	160800	24003420	4120	4120	4120	4120	0
194	20250509	160700	24003420	4120	4120	4120	4120	0
195	20250509	160600	24003420	4120	4120	4120	4120	0
196	20250509	160500	24003420	4120	4120	4120	4120	0
197	20250509	160400	24003420	4120	4120	4120	4120	0
198	20250509	160300	24003420	4120	4120	4120	4120	0
199	20250509	160200	24003420	4120	4120	4120	4120	0
200	20250509	160100	24003420	4120	4120	4120	4120	0
201	20250509	160000	24003420	4120	4120	4120	4120	0
202	20250509	155900	24003420	4120	4120	4120	4120	0
203	20250509	155800	24003420	4120	4120	4120	4120	0
204	20250509	155700	24003420	4120	4120	4120	4120	0
205	20250509	155600	24003420	4120	4120	4120	4120	0
206	20250509	155500	24003420	4120	4120	4120	4120	0
207	20250509	155400	24003420	4120	4120	4120	4120	0
208	20250509	155300	24003420	4120	4120	4120	4120	0
209	20250509	155200	24003420	4120	4120	4120	4120	0
210	20250509	155100	24003420	4120	4120	4120	4120	0
211	20250509	155000	24003420	4120	4120	4120	4120	0
212	20250509	154900	24003420	4120	4120	4120	4120	68
213	20250509	154800	24003420	4120	4120	4120	4120	0
214	20250509	154700	24003420	4120	4120	4120	4120	0
215	20250509	154600	24003420	4120	4120	4120	4120	0
216	20250509	154500	24003420	4120	4120	4120	4120	0
217	20250509	154400	24003420	4120	4120	4120	4120	0
218	20250509	154300	24003420	4120	4120	4120	4120	0
219	20250509	154200	24003420	4120	4120	4120	4120	0
220	20250509	154100	24003420	4120	4120	4120	4120	0
221	20250509	154000	24003420	4120	4120	4120	4120	0
222	20250509	153900	24003420	4120	4120	4120	4120	0
223	20250509	153800	24003420	4120	4120	4120	4120	0
224	20250509	153700	24003420	4120	4120	4120	4120	0
225	20250509	153600	24003420	4120	4120	4120	4120	0
226	20250509	153500	24003420	4120	4120	4120	4120	0
227	20250509	153400	24003420	4120	4120	4120	4120	0
228	20250509	153300	24003420	4120	4120	4120	4120	0
229	20250509	153200	24003420	4120	4120	4120	4120	0
230	20250509	153100	24003420	4120	4120	4120	4120	0
231	20250509	153000	24003420	4120	4120	4120	4120	68
232	20250509	152900	23723260	4120	4120	4120	4120	0
233	20250509	152800	23723260	4120	4120	4120	4120	0
234	20250509	152700	23723260	4120	4120	4120	4120	0
235	20250509	152600	23723260	4120	4120	4120	4120	0
236	20250509	152500	23723260	4120	4120	4120	4120	0
237	20250509	152400	23723260	4120	4120	4120	4120	0
238	20250509	152300	23723260	4120	4120	4120	4120	0
239	20250509	152200	23723260	4120	4120	4120	4120	0
240	20250509	152100	23723260	4120	4120	4120	4120	0
241	20250509	152000	23723260	4120	4120	4120	4120	0
242	20250509	151900	23723260	4120	4120	4120	4120	0
243	20250509	151800	23723260	4120	4120	4120	4120	200
244	20250509	151700	22899260	4120	4120	4120	4120	0
245	20250509	151600	22899260	4120	4120	4120	4120	0
246	20250509	151500	22899260	4120	4120	4120	4120	1
247	20250509	151400	22895140	4115	4115	4115	4115	1
248	20250509	151300	22891025	4095	4095	4095	4095	0
249	20250509	151200	22891025	4095	4095	4095	4095	0
250	20250509	151100	22891025	4095	4095	4095	4095	0
251	20250509	151000	22891025	4095	4095	4095	4095	0
252	20250509	150900	22891025	4095	4095	4095	4095	0
253	20250509	150800	22891025	4095	4095	4095	4095	0
254	20250509	150700	22891025	4095	4095	4095	4095	0
255	20250509	150600	22891025	4095	4095	4095	4095	0
256	20250509	150500	22891025	4095	4095	4095	4095	0
257	20250509	150400	22891025	4095	4095	4095	4095	0
258	20250509	150300	22891025	4095	4095	4095	4095	0
259	20250509	150200	22891025	4095	4095	4095	4095	0
260	20250509	150100	22891025	4095	4095	4095	4095	0
261	20250509	150000	22891025	4095	4095	4095	4095	0
262	20250509	145900	22891025	4095	4095	4095	4095	11
263	20250509	145800	22845980	4115	4115	4115	4115	0
264	20250509	145700	22845980	4115	4115	4115	4115	1
265	20250509	145600	22841865	4090	4090	4090	4090	0
266	20250509	145500	22841865	4090	4090	4090	4090	0
267	20250509	145400	22841865	4090	4090	4090	4090	0
268	20250509	145300	22841865	4090	4095	4095	4090	49
269	20250509	145200	22641440	4095	4095	4095	4095	0
270	20250509	145100	22641440	4095	4095	4095	4095	45
271	20250509	145000	22457165	4095	4100	4100	4095	110
272	20250509	144900	22006400	4110	4110	4110	4110	0
273	20250509	144800	22006400	4110	4110	4110	4110	2
274	20250509	144700	21998180	4110	4110	4110	4110	0
275	20250509	144600	21998180	4110	4110	4110	4110	0
276	20250509	144500	21998180	4110	4110	4110	4110	0
277	20250509	144400	21998180	4110	4110	4110	4110	0
278	20250509	144300	21998180	4110	4110	4110	4110	0
279	20250509	144200	21998180	4110	4110	4110	4110	0
280	20250509	144100	21998180	4110	4110	4110	4110	7
281	20250509	144000	21969410	4110	4110	4110	4110	0
282	20250509	143900	21969410	4110	4110	4110	4110	0
283	20250509	143800	21969410	4110	4110	4110	4110	75
284	20250509	143700	21661160	4115	4115	4115	4115	55
285	20250509	143600	21434835	4120	4120	4120	4120	0
286	20250509	143500	21434835	4120	4120	4120	4120	0
287	20250509	143400	21434835	4120	4120	4120	4120	0
288	20250509	143300	21434835	4120	4120	4120	4120	1
289	20250509	143200	21430715	4115	4115	4115	4115	0
290	20250509	143100	21430715	4115	4115	4115	4115	0
291	20250509	143000	21430715	4115	4115	4115	4115	0
292	20250509	142900	21430715	4115	4115	4115	4115	0
293	20250509	142800	21430715	4115	4115	4115	4115	0
294	20250509	142700	21430715	4115	4115	4115	4115	109
295	20250509	142600	20982180	4120	4125	4125	4120	15
296	20250509	142500	20920310	4125	4125	4125	4125	0
297	20250509	142400	20920310	4125	4125	4125	4125	0
298	20250509	142300	20920310	4125	4125	4125	4125	0
299	20250509	142200	20920310	4125	4125	4125	4125	0
300	20250509	142100	20920310	4125	4125	4125	4125	0
301	20250509	142000	20920310	4125	4125	4125	4125	0
302	20250509	141900	20920310	4125	4125	4125	4125	0
303	20250509	141800	20920310	4125	4125	4125	4125	36
304	20250509	141700	20771810	4125	4125	4125	4125	0
305	20250509	141600	20771810	4125	4125	4125	4125	0
306	20250509	141500	20771810	4125	4125	4125	4125	0
307	20250509	141400	20771810	4125	4125	4125	4125	0
308	20250509	141300	20771810	4125	4125	4125	4125	0
309	20250509	141200	20771810	4125	4125	4125	4125	0
310	20250509	141100	20771810	4125	4125	4125	4125	0
311	20250509	141000	20771810	4125	4125	4125	4125	0
312	20250509	140900	20771810	4125	4125	4125	4125	0
313	20250509	140800	20771810	4125	4125	4125	4125	0
314	20250509	140700	20771810	4125	4125	4125	4125	0
315	20250509	140600	20771810	4125	4125	4125	4125	0
316	20250509	140500	20771810	4125	4125	4125	4125	0
317	20250509	140400	20771810	4125	4125	4125	4125	0
318	20250509	140300	20771810	4125	4125	4125	4125	22
319	20250509	140200	20681060	4125	4125	4125	4125	0
320	20250509	140100	20681060	4125	4125	4125	4125	0
321	20250509	140000	20681060	4125	4125	4125	4125	1
322	20250509	135900	20676935	4120	4120	4120	4120	1507
323	20250509	135800	14468095	4120	4120	4120	4120	0
324	20250509	135700	14468095	4120	4120	4120	4120	206
325	20250509	135600	13619375	4120	4120	4120	4120	0
326	20250509	135500	13619375	4120	4120	4120	4120	0
327	20250509	135400	13619375	4120	4120	4120	4120	0
328	20250509	135300	13619375	4120	4120	4120	4120	0
329	20250509	135200	13619375	4120	4120	4120	4120	0
330	20250509	135100	13619375	4120	4120	4120	4120	0
331	20250509	135000	13619375	4120	4120	4120	4120	0
332	20250509	134900	13619375	4120	4120	4120	4120	0
333	20250509	134800	13619375	4120	4120	4120	4120	226
334	20250509	134700	12688255	4120	4120	4120	4120	25
335	20250509	134600	12585255	4115	4115	4115	4115	0
336	20250509	134500	12585255	4115	4115	4115	4115	0
337	20250509	134400	12585255	4115	4115	4115	4115	0
338	20250509	134300	12585255	4115	4115	4115	4115	0
339	20250509	134200	12585255	4115	4115	4115	4115	50
340	20250509	134100	12379505	4135	4135	4135	4135	1
341	20250509	134000	12375370	4115	4115	4115	4115	0
342	20250509	133900	12375370	4115	4115	4115	4115	0
343	20250509	133800	12375370	4115	4115	4115	4115	0
344	20250509	133700	12375370	4115	4115	4115	4115	0
345	20250509	133600	12375370	4115	4115	4115	4115	0
346	20250509	133500	12375370	4115	4115	4115	4115	0
347	20250509	133400	12375370	4115	4115	4115	4115	0
348	20250509	133300	12375370	4115	4115	4115	4115	0
349	20250509	133200	12375370	4115	4115	4115	4115	0
350	20250509	133100	12375370	4115	4115	4115	4115	0
351	20250509	133000	12375370	4115	4115	4115	4115	0
352	20250509	132900	12375370	4115	4115	4115	4115	30
353	20250509	132800	12251920	4135	4135	4135	4135	0
354	20250509	132700	12251920	4135	4135	4135	4135	0
355	20250509	132600	12251920	4135	4120	4135	4120	20
356	20250509	132500	12169365	4120	4120	4120	4120	0
357	20250509	132400	12169365	4120	4120	4120	4120	0
358	20250509	132300	12169365	4120	4120	4120	4120	0
359	20250509	132200	12169365	4120	4120	4120	4120	1
360	20250509	132100	12165245	4115	4115	4115	4115	0
361	20250509	132000	12165245	4115	4115	4115	4115	0
362	20250509	131900	12165245	4115	4115	4115	4115	0
363	20250509	131800	12165245	4115	4115	4115	4115	0
364	20250509	131700	12165245	4115	4115	4115	4115	0
365	20250509	131600	12165245	4115	4115	4115	4115	0
366	20250509	131500	12165245	4115	4115	4115	4115	0
367	20250509	131400	12165245	4115	4115	4115	4115	0
368	20250509	131300	12165245	4115	4115	4115	4115	0
369	20250509	131200	12165245	4115	4115	4115	4115	0
370	20250509	131100	12165245	4115	4115	4115	4115	9
371	20250509	131000	12128210	4120	4120	4120	4120	0
372	20250509	130900	12128210	4120	4120	4120	4120	0
373	20250509	130800	12128210	4120	4120	4120	4120	1
374	20250509	130700	12124090	4115	4115	4115	4115	0
375	20250509	130600	12124090	4115	4115	4115	4115	0
376	20250509	130500	12124090	4115	4115	4115	4115	0
377	20250509	130400	12124090	4115	4115	4115	4115	0
378	20250509	130300	12124090	4115	4115	4115	4115	0
379	20250509	130200	12124090	4115	4115	4115	4115	0
380	20250509	130100	12124090	4115	4115	4115	4115	0
381	20250509	130000	12124090	4115	4115	4115	4115	0
382	20250509	125900	12124090	4115	4115	4115	4115	0
383	20250509	125800	12124090	4115	4115	4115	4115	0
384	20250509	125700	12124090	4115	4115	4115	4115	0
385	20250509	125600	12124090	4115	4115	4115	4115	0
386	20250509	125500	12124090	4115	4115	4115	4115	0
387	20250509	125400	12124090	4115	4115	4115	4115	0
388	20250509	125300	12124090	4115	4115	4115	4115	48
389	20250509	125200	11926570	4120	4120	4120	4120	2
390	20250509	125100	11918330	4120	4120	4120	4120	0
391	20250509	125000	11918330	4120	4120	4120	4120	0
392	20250509	124900	11918330	4120	4120	4120	4120	2
393	20250509	124800	11910090	4120	4120	4120	4120	0
394	20250509	124700	11910090	4120	4120	4120	4120	0
395	20250509	124600	11910090	4120	4120	4120	4120	0
396	20250509	124500	11910090	4120	4120	4120	4120	5
397	20250509	124400	11889490	4120	4120	4120	4120	0
398	20250509	124300	11889490	4120	4120	4120	4120	0
399	20250509	124200	11889490	4120	4120	4120	4120	0
400	20250509	124100	11889490	4120	4120	4120	4120	900
401	20250509	124000	8181490	4125	4125	4125	4125	0
402	20250509	123900	8181490	4125	4125	4125	4125	0
403	20250509	123800	8181490	4125	4125	4125	4125	0
404	20250509	123700	8181490	4125	4125	4125	4125	0
405	20250509	123600	8181490	4125	4125	4125	4125	0
406	20250509	123500	8181490	4125	4125	4125	4125	0
407	20250509	123400	8181490	4125	4125	4125	4125	0
408	20250509	123300	8181490	4125	4125	4125	4125	0
409	20250509	123200	8181490	4125	4125	4125	4125	0
410	20250509	123100	8181490	4125	4125	4125	4125	0
411	20250509	123000	8181490	4125	4125	4125	4125	0
412	20250509	122900	8181490	4125	4125	4125	4125	0
413	20250509	122800	8181490	4125	4125	4125	4125	1
414	20250509	122700	8177365	4120	4120	4120	4120	0
415	20250509	122600	8177365	4120	4120	4120	4120	0
416	20250509	122500	8177365	4120	4120	4120	4120	0
417	20250509	122400	8177365	4120	4120	4120	4120	0
418	20250509	122300	8177365	4120	4120	4120	4120	0
419	20250509	122200	8177365	4120	4120	4120	4120	0
420	20250509	122100	8177365	4120	4120	4120	4120	0
421	20250509	122000	8177365	4120	4120	4120	4120	0
422	20250509	121900	8177365	4120	4120	4120	4120	0
423	20250509	121800	8177365	4120	4120	4120	4120	0
424	20250509	121700	8177365	4120	4120	4120	4120	0
425	20250509	121600	8177365	4120	4120	4120	4120	0
426	20250509	121500	8177365	4120	4120	4120	4120	5
427	20250509	121400	8156765	4120	4120	4120	4120	0
428	20250509	121300	8156765	4120	4120	4120	4120	0
429	20250509	121200	8156765	4120	4120	4120	4120	0
430	20250509	121100	8156765	4120	4120	4120	4120	0
431	20250509	121000	8156765	4120	4120	4120	4120	0
432	20250509	120900	8156765	4120	4120	4120	4120	0
433	20250509	120800	8156765	4120	4120	4120	4120	0
434	20250509	120700	8156765	4120	4120	4120	4120	3
435	20250509	120600	8144405	4120	4120	4120	4120	0
436	20250509	120500	8144405	4120	4120	4120	4120	0
437	20250509	120400	8144405	4120	4120	4120	4120	0
438	20250509	120300	8144405	4120	4120	4120	4120	0
439	20250509	120200	8144405	4120	4120	4120	4120	0
440	20250509	120100	8144405	4120	4120	4120	4120	0
441	20250509	120000	8144405	4120	4120	4120	4120	1
442	20250509	115900	8140285	4125	4125	4125	4125	1
443	20250509	115800	8136160	4120	4120	4120	4120	0
444	20250509	115700	8136160	4120	4120	4120	4120	42
445	20250509	115600	7963120	4120	4120	4120	4120	0
446	20250509	115500	7963120	4120	4120	4120	4120	47
447	20250509	115400	7769480	4120	4120	4120	4120	0
448	20250509	115300	7769480	4120	4120	4120	4120	0
449	20250509	115200	7769480	4120	4120	4120	4120	0
450	20250509	115100	7769480	4120	4120	4120	4120	0
451	20250509	115000	7769480	4120	4120	4120	4120	0
452	20250509	114900	7769480	4120	4120	4120	4120	0
453	20250509	114800	7769480	4120	4120	4120	4120	0
454	20250509	114700	7769480	4120	4120	4120	4120	0
455	20250509	114600	7769480	4120	4120	4120	4120	0
456	20250509	114500	7769480	4120	4120	4120	4120	0
457	20250509	114400	7769480	4120	4120	4120	4120	0
458	20250509	114300	7769480	4120	4120	4120	4120	0
459	20250509	114200	7769480	4120	4120	4120	4120	0
460	20250509	114100	7769480	4120	4120	4120	4120	0
461	20250509	114000	7769480	4120	4120	4120	4120	0
462	20250509	113900	7769480	4120	4120	4120	4120	0
463	20250509	113800	7769480	4120	4120	4120	4120	0
464	20250509	113700	7769480	4120	4120	4120	4120	0
465	20250509	113600	7769480	4120	4120	4120	4120	5
466	20250509	113500	7748880	4120	4120	4120	4120	0
467	20250509	113400	7748880	4120	4120	4120	4120	0
468	20250509	113300	7748880	4120	4120	4120	4120	0
469	20250509	113200	7748880	4120	4120	4120	4120	0
470	20250509	113100	7748880	4120	4120	4120	4120	0
471	20250509	113000	7748880	4120	4120	4120	4120	40
472	20250509	112900	7584080	4120	4120	4120	4120	0
473	20250509	112800	7584080	4120	4120	4120	4120	0
474	20250509	112700	7584080	4120	4120	4120	4120	0
475	20250509	112600	7584080	4120	4120	4120	4120	154
476	20250509	112500	6949600	4120	4120	4120	4120	0
477	20250509	112400	6949600	4120	4120	4120	4120	1
478	20250509	112300	6945480	4120	4120	4120	4120	0
479	20250509	112200	6945480	4120	4120	4120	4120	0
480	20250509	112100	6945480	4120	4120	4120	4120	200
481	20250509	112000	6121480	4120	4120	4120	4120	0
482	20250509	111900	6121480	4120	4120	4120	4120	0
483	20250509	111800	6121480	4120	4120	4120	4120	1
484	20250509	111700	6117360	4120	4120	4120	4120	0
485	20250509	111600	6117360	4120	4120	4120	4120	25
486	20250509	111500	6014360	4120	4120	4120	4120	75
487	20250509	111400	5705360	4110	4110	4110	4110	117
488	20250509	111300	5224490	4110	4110	4110	4110	0
489	20250509	111200	5224490	4110	4110	4110	4110	0
490	20250509	111100	5224490	4110	4110	4110	4110	0
491	20250509	111000	5224490	4110	4110	4110	4110	0
492	20250509	110900	5224490	4110	4110	4110	4110	0
493	20250509	110800	5224490	4110	4110	4110	4110	0
494	20250509	110700	5224490	4110	4110	4110	4110	0
495	20250509	110600	5224490	4110	4110	4110	4110	0
496	20250509	110500	5224490	4110	4100	4110	4100	485
497	20250509	110400	3234460	4095	4095	4095	4095	5
498	20250509	110300	3213985	4095	4095	4095	4095	0
499	20250509	110200	3213985	4095	4095	4095	4095	2
500	20250509	110100	3205795	4090	4090	4090	4090	0
501	20250509	110000	3205795	4090	4090	4090	4090	0
502	20250509	105900	3205795	4090	4090	4090	4090	0
503	20250509	105800	3205795	4090	4090	4090	4090	0
504	20250509	105700	3205795	4090	4090	4090	4090	0
505	20250509	105600	3205795	4090	4090	4090	4090	109
506	20250509	105500	2759985	4090	4090	4090	4090	0
507	20250509	105400	2759985	4090	4090	4090	4090	1
508	20250509	105300	2755895	4075	4075	4075	4075	0
509	20250509	105200	2755895	4075	4075	4075	4075	0
510	20250509	105100	2755895	4075	4075	4075	4075	0
511	20250509	105000	2755895	4075	4075	4075	4075	0
512	20250509	104900	2755895	4075	4075	4075	4075	0
513	20250509	104800	2755895	4075	4075	4075	4075	0
514	20250509	104700	2755895	4075	4075	4075	4075	0
515	20250509	104600	2755895	4075	4075	4075	4075	9
516	20250509	104500	2719220	4075	4075	4075	4075	0
517	20250509	104400	2719220	4075	4075	4075	4075	0
518	20250509	104300	2719220	4075	4075	4075	4075	0
519	20250509	104200	2719220	4075	4080	4080	4075	84
520	20250509	104100	2376910	4075	4075	4075	4075	0
521	20250509	104000	2376910	4075	4075	4075	4075	0
522	20250509	103900	2376910	4075	4075	4075	4075	0
523	20250509	103800	2376910	4075	4075	4075	4075	0
524	20250509	103700	2376910	4075	4075	4075	4075	0
525	20250509	103600	2376910	4075	4075	4075	4075	0
526	20250509	103500	2376910	4075	4075	4075	4075	0
527	20250509	103400	2376910	4075	4075	4075	4075	0
528	20250509	103300	2376910	4075	4075	4075	4075	0
529	20250509	103200	2376910	4075	4075	4075	4075	0
530	20250509	103100	2376910	4075	4075	4075	4075	0
531	20250509	103000	2376910	4075	4075	4075	4075	0
532	20250509	102900	2376910	4075	4075	4075	4075	17
533	20250509	102800	2307635	4080	4080	4080	4075	9
534	20250509	102700	2270920	4090	4090	4090	4090	5
535	20250509	102600	2250470	4095	4095	4095	4095	0
536	20250509	102500	2250470	4095	4095	4095	4095	0
537	20250509	102400	2250470	4095	4095	4095	4095	0
538	20250509	102300	2250470	4095	4095	4095	4095	0
539	20250509	102200	2250470	4095	4095	4095	4095	0
540	20250509	102100	2250470	4095	4095	4095	4095	0
541	20250509	102000	2250470	4095	4095	4095	4095	0
542	20250509	101900	2250470	4095	4095	4095	4095	0
543	20250509	101800	2250470	4095	4095	4095	4095	1
544	20250509	101700	2246375	4095	4095	4095	4095	0
545	20250509	101600	2246375	4095	4095	4095	4095	0
546	20250509	101500	2246375	4095	4095	4095	4095	0
547	20250509	101400	2246375	4095	4095	4095	4095	0
548	20250509	101300	2246375	4095	4095	4095	4095	0
549	20250509	101200	2246375	4095	4095	4095	4095	0
550	20250509	101100	2246375	4095	4095	4095	4095	0
551	20250509	101000	2246375	4095	4095	4095	4095	0
552	20250509	100900	2246375	4095	4095	4095	4095	0
553	20250509	100800	2246375	4095	4095	4095	4095	0
554	20250509	100700	2246375	4095	4095	4095	4095	0
555	20250509	100600	2246375	4095	4095	4095	4095	3
556	20250509	100500	2234090	4100	4100	4100	4100	0
557	20250509	100400	2234090	4100	4100	4100	4100	0
558	20250509	100300	2234090	4100	4100	4100	4100	0
559	20250509	100200	2234090	4100	4100	4100	4100	1
560	20250509	100100	2229990	4100	4100	4100	4100	1
561	20250509	100000	2225890	4095	4095	4095	4095	0
562	20250509	095900	2225890	4095	4095	4095	4095	0
563	20250509	095800	2225890	4095	4095	4095	4095	0
564	20250509	095700	2225890	4095	4095	4095	4095	0
565	20250509	095600	2225890	4095	4095	4095	4095	0
566	20250509	095500	2225890	4095	4095	4095	4095	0
567	20250509	095400	2225890	4095	4095	4095	4095	0
568	20250509	095300	2225890	4095	4095	4095	4095	0
569	20250509	095200	2225890	4095	4095	4095	4095	0
570	20250509	095100	2225890	4095	4095	4095	4095	0
571	20250509	095000	2225890	4095	4095	4095	4095	26
572	20250509	094900	2119420	4100	4100	4100	4100	5
573	20250509	094800	2098920	4100	4100	4100	4100	0
574	20250509	094700	2098920	4100	4100	4100	4100	0
575	20250509	094600	2098920	4100	4100	4100	4100	1
576	20250509	094500	2094820	4095	4095	4095	4095	1
577	20250509	094400	2090725	4095	4095	4095	4095	0
578	20250509	094300	2090725	4095	4095	4095	4095	1
579	20250509	094200	2086630	4065	4065	4065	4065	0
580	20250509	094100	2086630	4065	4065	4065	4065	0
581	20250509	094000	2086630	4065	4065	4065	4065	0
582	20250509	093900	2086630	4065	4065	4065	4065	0
583	20250509	093800	2086630	4065	4065	4065	4065	0
584	20250509	093700	2086630	4065	4065	4065	4065	0
585	20250509	093600	2086630	4065	4065	4065	4065	0
586	20250509	093500	2086630	4065	4065	4065	4065	60
587	20250509	093400	1842730	4065	4065	4065	4065	0
588	20250509	093300	1842730	4065	4065	4065	4065	0
589	20250509	093200	1842730	4065	4065	4065	4065	0
590	20250509	093100	1842730	4065	4065	4065	4065	100
591	20250509	093000	1436230	4065	4065	4065	4065	0
592	20250509	092900	1436230	4065	4065	4065	4065	0
593	20250509	092800	1436230	4065	4065	4065	4065	0
594	20250509	092700	1436230	4065	4065	4065	4065	0
595	20250509	092600	1436230	4065	4065	4065	4065	0
596	20250509	092500	1436230	4065	4065	4065	4065	0
597	20250509	092400	1436230	4065	4065	4065	4065	0
598	20250509	092300	1436230	4065	4065	4065	4065	0
599	20250509	092200	1436230	4065	4065	4065	4065	0
600	20250509	092100	1436230	4065	4065	4065	4065	0
601	20250509	092000	1436230	4065	4065	4065	4065	2
602	20250509	091900	1428100	4060	4060	4060	4060	0
603	20250509	091800	1428100	4060	4060	4060	4060	0
604	20250509	091700	1428100	4060	4060	4060	4060	0
605	20250509	091600	1428100	4060	4060	4060	4060	0
606	20250509	091500	1428100	4060	4075	4075	4060	50
607	20250509	091400	1225025	4150	4150	4150	4150	0
608	20250509	091300	1225025	4150	4150	4150	4150	0
609	20250509	091200	1225025	4150	4150	4150	4150	1
610	20250509	091100	1220875	4150	4150	4150	4150	1
611	20250509	091000	1216725	4155	4155	4155	4155	0
612	20250509	090900	1216725	4155	4150	4155	4150	30
613	20250509	090800	1092100	4155	4150	4155	4150	10
614	20250509	090700	1050555	4155	4155	4155	4155	0
615	20250509	090600	1050555	4155	4115	4155	4115	249
616	20250509	090500	20275	4055	4055	4055	4055	0
617	20250509	090400	20275	4055	4055	4055	4055	0
618	20250509	090300	20275	4055	4055	4055	4055	0
619	20250509	090200	20275	4055	4055	4055	4055	0
620	20250509	090100	20275	4055	4055	4055	4055	0
621	20250509	090000	20275	4055	4055	4055	4055	5