KissMeData/067920/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	192900	165790730	5560	5560	5560	5560	628
3	20250514	192800	165790730	5560	5560	5560	5560	0
4	20250514	192700	165790730	5560	5560	5560	5560	0
5	20250514	192600	165790730	5560	5560	5560	5560	0
6	20250514	192500	165790730	5560	5560	5560	5560	0
7	20250514	192400	165790730	5560	5560	5560	5560	0
8	20250514	192300	165790730	5560	5560	5560	5560	0
9	20250514	192200	165790730	5560	5560	5560	5560	0
10	20250514	192100	165790730	5560	5560	5560	5560	0
11	20250514	192000	165790730	5560	5560	5560	5560	0
12	20250514	191900	165790730	5560	5560	5560	5560	0
13	20250514	191800	165790730	5560	5560	5560	5560	0
14	20250514	191700	165790730	5560	5560	5560	5560	0
15	20250514	191600	165790730	5560	5560	5560	5560	0
16	20250514	191500	165790730	5560	5560	5560	5560	0
17	20250514	191400	165790730	5560	5560	5560	5560	0
18	20250514	191300	165790730	5560	5560	5560	5560	0
19	20250514	191200	165790730	5560	5560	5560	5560	0
20	20250514	191100	165790730	5560	5560	5560	5560	0
21	20250514	191000	165790730	5560	5560	5560	5560	0
22	20250514	190900	165790730	5560	5560	5560	5560	0
23	20250514	190800	165790730	5560	5560	5560	5560	0
24	20250514	190700	165790730	5560	5560	5560	5560	0
25	20250514	190600	165790730	5560	5560	5560	5560	0
26	20250514	190500	165790730	5560	5560	5560	5560	0
27	20250514	190400	165790730	5560	5560	5560	5560	0
28	20250514	190300	165790730	5560	5560	5560	5560	0
29	20250514	190200	165790730	5560	5560	5560	5560	0
30	20250514	190100	165790730	5560	5560	5560	5560	0
31	20250514	190000	165790730	5560	5560	5560	5560	0
32	20250514	185900	165790730	5560	5560	5560	5560	628
33	20250514	185800	165790730	5560	5560	5560	5560	0
34	20250514	185700	165790730	5560	5560	5560	5560	0
35	20250514	185600	165790730	5560	5560	5560	5560	0
36	20250514	185500	165790730	5560	5560	5560	5560	0
37	20250514	185400	165790730	5560	5560	5560	5560	0
38	20250514	185300	165790730	5560	5560	5560	5560	0
39	20250514	185200	165790730	5560	5560	5560	5560	0
40	20250514	185100	165790730	5560	5560	5560	5560	0
41	20250514	185000	165790730	5560	5560	5560	5560	0
42	20250514	184900	165790730	5560	5560	5560	5560	0
43	20250514	184800	165790730	5560	5560	5560	5560	0
44	20250514	184700	165790730	5560	5560	5560	5560	0
45	20250514	184600	165790730	5560	5560	5560	5560	0
46	20250514	184500	165790730	5560	5560	5560	5560	0
47	20250514	184400	165790730	5560	5560	5560	5560	0
48	20250514	184300	165790730	5560	5560	5560	5560	0
49	20250514	184200	165790730	5560	5560	5560	5560	0
50	20250514	184100	165790730	5560	5560	5560	5560	0
51	20250514	184000	165790730	5560	5560	5560	5560	0
52	20250514	183900	165790730	5560	5560	5560	5560	0
53	20250514	183800	165790730	5560	5560	5560	5560	0
54	20250514	183700	165790730	5560	5560	5560	5560	0
55	20250514	183600	165790730	5560	5560	5560	5560	0
56	20250514	183500	165790730	5560	5560	5560	5560	0
57	20250514	183400	165790730	5560	5560	5560	5560	0
58	20250514	183300	165790730	5560	5560	5560	5560	0
59	20250514	183200	165790730	5560	5560	5560	5560	0
60	20250514	183100	165790730	5560	5560	5560	5560	0
61	20250514	183000	165790730	5560	5560	5560	5560	0
62	20250514	182900	165790730	5560	5560	5560	5560	628
63	20250514	182800	165790730	5560	5560	5560	5560	0
64	20250514	182700	165790730	5560	5560	5560	5560	0
65	20250514	182600	165790730	5560	5560	5560	5560	0
66	20250514	182500	165790730	5560	5560	5560	5560	0
67	20250514	182400	165790730	5560	5560	5560	5560	0
68	20250514	182300	165790730	5560	5560	5560	5560	0
69	20250514	182200	165790730	5560	5560	5560	5560	0
70	20250514	182100	165790730	5560	5560	5560	5560	0
71	20250514	182000	165790730	5560	5560	5560	5560	0
72	20250514	181900	165790730	5560	5560	5560	5560	0
73	20250514	181800	165790730	5560	5560	5560	5560	0
74	20250514	181700	165790730	5560	5560	5560	5560	0
75	20250514	181600	165790730	5560	5560	5560	5560	0
76	20250514	181500	165790730	5560	5560	5560	5560	0
77	20250514	181400	165790730	5560	5560	5560	5560	0
78	20250514	181300	165790730	5560	5560	5560	5560	0
79	20250514	181200	165790730	5560	5560	5560	5560	0
80	20250514	181100	165790730	5560	5560	5560	5560	0
81	20250514	181000	165790730	5560	5560	5560	5560	0
82	20250514	180900	165790730	5560	5560	5560	5560	0
83	20250514	180800	165790730	5560	5560	5560	5560	0
84	20250514	180700	165790730	5560	5560	5560	5560	0
85	20250514	180600	165790730	5560	5560	5560	5560	0
86	20250514	180500	165790730	5560	5560	5560	5560	0
87	20250514	180400	165790730	5560	5560	5560	5560	0
88	20250514	180300	165790730	5560	5560	5560	5560	0
89	20250514	180200	165790730	5560	5560	5560	5560	0
90	20250514	180100	165790730	5560	5560	5560	5560	0
91	20250514	180000	165790730	5560	5560	5560	5560	0
92	20250514	175900	165790730	5560	5560	5560	5560	628
93	20250514	175800	165790730	5560	5560	5560	5560	0
94	20250514	175700	165790730	5560	5560	5560	5560	0
95	20250514	175600	165790730	5560	5560	5560	5560	0
96	20250514	175500	165790730	5560	5560	5560	5560	0
97	20250514	175400	165790730	5560	5560	5560	5560	0
98	20250514	175300	165790730	5560	5560	5560	5560	0
99	20250514	175200	165790730	5560	5560	5560	5560	0
100	20250514	175100	165790730	5560	5560	5560	5560	0
101	20250514	175000	165790730	5560	5560	5560	5560	0
102	20250514	174900	165790730	5560	5560	5560	5560	0
103	20250514	174800	165790730	5560	5560	5560	5560	0
104	20250514	174700	165790730	5560	5560	5560	5560	0
105	20250514	174600	165790730	5560	5560	5560	5560	0
106	20250514	174500	165790730	5560	5560	5560	5560	0
107	20250514	174400	165790730	5560	5560	5560	5560	0
108	20250514	174300	165790730	5560	5560	5560	5560	0
109	20250514	174200	165790730	5560	5560	5560	5560	0
110	20250514	174100	165790730	5560	5560	5560	5560	0
111	20250514	174000	165790730	5560	5560	5560	5560	0
112	20250514	173900	165790730	5560	5560	5560	5560	0
113	20250514	173800	165790730	5560	5560	5560	5560	0
114	20250514	173700	165790730	5560	5560	5560	5560	0
115	20250514	173600	165790730	5560	5560	5560	5560	0
116	20250514	173500	165790730	5560	5560	5560	5560	0
117	20250514	173400	165790730	5560	5560	5560	5560	0
118	20250514	173300	165790730	5560	5560	5560	5560	0
119	20250514	173200	165790730	5560	5560	5560	5560	0
120	20250514	173100	165790730	5560	5560	5560	5560	0
121	20250514	173000	165790730	5560	5560	5560	5560	0
122	20250514	172900	165790730	5560	5560	5560	5560	628
123	20250514	172800	165790730	5560	5560	5560	5560	0
124	20250514	172700	165790730	5560	5560	5560	5560	0
125	20250514	172600	165790730	5560	5560	5560	5560	0
126	20250514	172500	165790730	5560	5560	5560	5560	0
127	20250514	172400	165790730	5560	5560	5560	5560	0
128	20250514	172300	165790730	5560	5560	5560	5560	0
129	20250514	172200	165790730	5560	5560	5560	5560	0
130	20250514	172100	165790730	5560	5560	5560	5560	0
131	20250514	172000	165790730	5560	5560	5560	5560	0
132	20250514	171900	165790730	5560	5560	5560	5560	0
133	20250514	171800	165790730	5560	5560	5560	5560	0
134	20250514	171700	165790730	5560	5560	5560	5560	0
135	20250514	171600	165790730	5560	5560	5560	5560	0
136	20250514	171500	165790730	5560	5560	5560	5560	0
137	20250514	171400	165790730	5560	5560	5560	5560	0
138	20250514	171300	165790730	5560	5560	5560	5560	0
139	20250514	171200	165790730	5560	5560	5560	5560	0
140	20250514	171100	165790730	5560	5560	5560	5560	0
141	20250514	171000	165790730	5560	5560	5560	5560	0
142	20250514	170900	165790730	5560	5560	5560	5560	0
143	20250514	170800	165790730	5560	5560	5560	5560	0
144	20250514	170700	165790730	5560	5560	5560	5560	0
145	20250514	170600	165790730	5560	5560	5560	5560	0
146	20250514	170500	165790730	5560	5560	5560	5560	0
147	20250514	170400	165790730	5560	5560	5560	5560	0
148	20250514	170300	165790730	5560	5560	5560	5560	0
149	20250514	170200	165790730	5560	5560	5560	5560	0
150	20250514	170100	165790730	5560	5560	5560	5560	0
151	20250514	170000	165790730	5560	5560	5560	5560	0
152	20250514	165900	165790730	5560	5560	5560	5560	628
153	20250514	165800	165790730	5560	5560	5560	5560	0
154	20250514	165700	165790730	5560	5560	5560	5560	0
155	20250514	165600	165790730	5560	5560	5560	5560	0
156	20250514	165500	165790730	5560	5560	5560	5560	0
157	20250514	165400	165790730	5560	5560	5560	5560	0
158	20250514	165300	165790730	5560	5560	5560	5560	0
159	20250514	165200	165790730	5560	5560	5560	5560	0
160	20250514	165100	165790730	5560	5560	5560	5560	0
161	20250514	165000	165790730	5560	5560	5560	5560	0
162	20250514	164900	165790730	5560	5560	5560	5560	0
163	20250514	164800	165790730	5560	5560	5560	5560	0
164	20250514	164700	165790730	5560	5560	5560	5560	0
165	20250514	164600	165790730	5560	5560	5560	5560	0
166	20250514	164500	165790730	5560	5560	5560	5560	0
167	20250514	164400	165790730	5560	5560	5560	5560	0
168	20250514	164300	165790730	5560	5560	5560	5560	0
169	20250514	164200	165790730	5560	5560	5560	5560	0
170	20250514	164100	165790730	5560	5560	5560	5560	0
171	20250514	164000	165790730	5560	5560	5560	5560	0
172	20250514	163900	165790730	5560	5560	5560	5560	0
173	20250514	163800	165790730	5560	5560	5560	5560	0
174	20250514	163700	165790730	5560	5560	5560	5560	0
175	20250514	163600	165790730	5560	5560	5560	5560	0
176	20250514	163500	165790730	5560	5560	5560	5560	0
177	20250514	163400	165790730	5560	5560	5560	5560	0
178	20250514	163300	165790730	5560	5560	5560	5560	0
179	20250514	163200	165790730	5560	5560	5560	5560	0
180	20250514	163100	165790730	5560	5560	5560	5560	0
181	20250514	163000	165790730	5560	5560	5560	5560	0
182	20250514	162900	165790730	5560	5560	5560	5560	628
183	20250514	162800	165790730	5560	5560	5560	5560	0
184	20250514	162700	165790730	5560	5560	5560	5560	0
185	20250514	162600	165790730	5560	5560	5560	5560	0
186	20250514	162500	165790730	5560	5560	5560	5560	0
187	20250514	162400	165790730	5560	5560	5560	5560	0
188	20250514	162300	165790730	5560	5560	5560	5560	0
189	20250514	162200	165790730	5560	5560	5560	5560	0
190	20250514	162100	165790730	5560	5560	5560	5560	0
191	20250514	162000	165790730	5560	5560	5560	5560	0
192	20250514	161900	165790730	5560	5560	5560	5560	0
193	20250514	161800	165790730	5560	5560	5560	5560	0
194	20250514	161700	165790730	5560	5560	5560	5560	0
195	20250514	161600	165790730	5560	5560	5560	5560	0
196	20250514	161500	165790730	5560	5560	5560	5560	0
197	20250514	161400	165790730	5560	5560	5560	5560	0
198	20250514	161300	165790730	5560	5560	5560	5560	0
199	20250514	161200	165790730	5560	5560	5560	5560	0
200	20250514	161100	165790730	5560	5560	5560	5560	0
201	20250514	161000	165790730	5560	5560	5560	5560	0
202	20250514	160900	165790730	5560	5560	5560	5560	0
203	20250514	160800	165790730	5560	5560	5560	5560	0
204	20250514	160700	165790730	5560	5560	5560	5560	0
205	20250514	160600	165790730	5560	5560	5560	5560	0
206	20250514	160500	165790730	5560	5560	5560	5560	0
207	20250514	160400	165790730	5560	5560	5560	5560	0
208	20250514	160300	165790730	5560	5560	5560	5560	0
209	20250514	160200	165790730	5560	5560	5560	5560	0
210	20250514	160100	165790730	5560	5560	5560	5560	0
211	20250514	160000	165790730	5560	5560	5560	5560	0
212	20250514	155900	165790730	5560	5560	5560	5560	628
213	20250514	155800	165790730	5560	5560	5560	5560	0
214	20250514	155700	165790730	5560	5560	5560	5560	0
215	20250514	155600	165790730	5560	5560	5560	5560	0
216	20250514	155500	165790730	5560	5560	5560	5560	0
217	20250514	155400	165790730	5560	5560	5560	5560	0
218	20250514	155300	165790730	5560	5560	5560	5560	0
219	20250514	155200	165790730	5560	5560	5560	5560	0
220	20250514	155100	165790730	5560	5560	5560	5560	0
221	20250514	155000	165790730	5560	5560	5560	5560	0
222	20250514	154900	165790730	5560	5560	5560	5560	0
223	20250514	154800	165790730	5560	5560	5560	5560	0
224	20250514	154700	165790730	5560	5560	5560	5560	0
225	20250514	154600	165790730	5560	5560	5560	5560	0
226	20250514	154500	165790730	5560	5560	5560	5560	0
227	20250514	154400	165790730	5560	5560	5560	5560	0
228	20250514	154300	165790730	5560	5560	5560	5560	0
229	20250514	154200	165790730	5560	5560	5560	5560	0
230	20250514	154100	165790730	5560	5560	5560	5560	0
231	20250514	154000	165790730	5560	5560	5560	5560	0
232	20250514	153900	165790730	5560	5560	5560	5560	0
233	20250514	153800	165790730	5560	5560	5560	5560	0
234	20250514	153700	165790730	5560	5560	5560	5560	0
235	20250514	153600	165790730	5560	5560	5560	5560	0
236	20250514	153500	165790730	5560	5560	5560	5560	0
237	20250514	153400	165790730	5560	5560	5560	5560	0
238	20250514	153300	165790730	5560	5560	5560	5560	0
239	20250514	153200	165790730	5560	5560	5560	5560	0
240	20250514	153100	165790730	5560	5560	5560	5560	0
241	20250514	153000	165790730	5560	5560	5560	5560	628
242	20250514	152900	162299050	5560	5560	5560	5560	0
243	20250514	152800	162299050	5560	5560	5560	5560	0
244	20250514	152700	162299050	5560	5560	5560	5560	0
245	20250514	152600	162299050	5560	5560	5560	5560	0
246	20250514	152500	162299050	5560	5560	5560	5560	0
247	20250514	152400	162299050	5560	5560	5560	5560	0
248	20250514	152300	162299050	5560	5560	5560	5560	0
249	20250514	152200	162299050	5560	5560	5560	5560	0
250	20250514	152100	162299050	5560	5560	5560	5560	0
251	20250514	152000	162299050	5560	5560	5560	5560	0
252	20250514	151900	162299050	5560	5560	5560	5560	0
253	20250514	151800	162299050	5560	5540	5560	5540	85
254	20250514	151700	161827810	5560	5550	5560	5550	137
255	20250514	151600	161067180	5560	5570	5570	5560	47
256	20250514	151500	160805820	5570	5570	5570	5570	58
257	20250514	151400	160482760	5550	5560	5560	5550	136
258	20250514	151300	159727830	5570	5560	5570	5560	71
259	20250514	151200	159333040	5570	5570	5570	5570	310
260	20250514	151100	157606340	5570	5550	5570	5550	176
261	20250514	151000	156628290	5560	5560	5560	5560	85
262	20250514	150900	156155690	5570	5570	5570	5560	73
263	20250514	150800	155749210	5550	5560	5560	5550	68
264	20250514	150700	155371640	5560	5560	5560	5560	85
265	20250514	150600	154899040	5560	5570	5570	5560	124
266	20250514	150500	154209040	5560	5550	5560	5550	132
267	20250514	150400	153476180	5560	5560	5560	5560	17
268	20250514	150300	153381660	5570	5560	5570	5560	86
269	20250514	150200	152903450	5570	5560	5570	5560	82
270	20250514	150100	152447390	5560	5550	5560	5550	147
271	20250514	150000	151630750	5560	5550	5560	5550	85
272	20250514	145900	151158830	5560	5560	5560	5560	14
273	20250514	145800	151080990	5560	5560	5560	5550	275
274	20250514	145700	149553230	5570	5550	5570	5550	70
275	20250514	145600	149164690	5560	5560	5560	5560	68
276	20250514	145500	148786610	5570	5560	5570	5560	115
277	20250514	145400	148146710	5570	5560	5570	5560	63
278	20250514	145300	147796310	5560	5560	5560	5560	17
279	20250514	145200	147701790	5570	5560	5570	5560	120
280	20250514	145100	147034580	5560	5570	5570	5560	69
281	20250514	145000	146650930	5570	5560	5570	5560	2603
282	20250514	144900	132159030	5560	5540	5560	5540	156
283	20250514	144800	131294390	5540	5540	5560	5540	89
284	20250514	144700	130800970	5560	5540	5560	5540	85
285	20250514	144600	130329730	5560	5560	5560	5560	0
286	20250514	144500	130329730	5560	5560	5560	5560	24
287	20250514	144400	130196290	5560	5550	5570	5550	167
288	20250514	144300	129268440	5560	5550	5560	5550	85
289	20250514	144200	128796520	5560	5550	5560	5550	86
290	20250514	144100	128319050	5560	5560	5560	5560	0
291	20250514	144000	128319050	5560	5550	5560	5550	174
292	20250514	143900	127352290	5560	5550	5560	5550	77
293	20250514	143800	126924850	5560	5560	5560	5560	0
294	20250514	143700	126924850	5560	5560	5560	5560	68
295	20250514	143600	126546770	5560	5550	5560	5550	220
296	20250514	143500	125324910	5560	5560	5560	5560	86
297	20250514	143400	124846750	5560	5560	5560	5560	68
298	20250514	143300	124468670	5560	5560	5560	5560	350
299	20250514	143200	122522670	5560	5560	5560	5560	69
300	20250514	143100	122139030	5550	5560	5560	5550	174
301	20250514	143000	121172270	5550	5560	5560	5550	87
302	20250514	142900	120689240	5560	5560	5560	5560	240
303	20250514	142800	119354840	5550	5550	5550	5550	68
304	20250514	142700	118977440	5560	5540	5560	5540	174
305	20250514	142600	118012320	5560	5550	5560	5550	411
306	20250514	142500	115731020	5570	5570	5570	5570	0
307	20250514	142400	115731020	5570	5570	5570	5570	0
308	20250514	142300	115731020	5570	5570	5570	5570	0
309	20250514	142200	115731020	5570	5570	5570	5570	0
310	20250514	142100	115731020	5570	5570	5570	5570	0
311	20250514	142000	115731020	5570	5570	5570	5570	0
312	20250514	141900	115731020	5570	5570	5570	5570	0
313	20250514	141800	115731020	5570	5570	5570	5570	0
314	20250514	141700	115731020	5570	5570	5570	5570	0
315	20250514	141600	115731020	5570	5570	5570	5570	0
316	20250514	141500	115731020	5570	5570	5570	5570	0
317	20250514	141400	115731020	5570	5570	5570	5570	0
318	20250514	141300	115731020	5570	5570	5570	5570	0
319	20250514	141200	115731020	5570	5570	5570	5570	0
320	20250514	141100	115731020	5570	5570	5570	5570	0
321	20250514	141000	115731020	5570	5570	5570	5570	0
322	20250514	140900	115731020	5570	5570	5570	5570	0
323	20250514	140800	115731020	5570	5560	5570	5560	140
324	20250514	140700	114952120	5570	5570	5570	5570	0
325	20250514	140600	114952120	5570	5570	5570	5570	0
326	20250514	140500	114952120	5570	5570	5570	5570	0
327	20250514	140400	114952120	5570	5570	5570	5570	0
328	20250514	140300	114952120	5570	5570	5570	5570	0
329	20250514	140200	114952120	5570	5570	5570	5570	0
330	20250514	140100	114952120	5570	5570	5570	5570	1
331	20250514	140000	114946550	5570	5580	5580	5570	4609
332	20250514	135900	89274320	5570	5570	5570	5570	0
333	20250514	135800	89274320	5570	5570	5570	5570	0
334	20250514	135700	89274320	5570	5570	5570	5570	0
335	20250514	135600	89274320	5570	5570	5570	5570	0
336	20250514	135500	89274320	5570	5570	5570	5570	1
337	20250514	135400	89268750	5580	5580	5580	5580	0
338	20250514	135300	89268750	5580	5580	5580	5580	0
339	20250514	135200	89268750	5580	5580	5580	5580	0
340	20250514	135100	89268750	5580	5580	5580	5580	75
341	20250514	135000	88850250	5590	5590	5590	5590	0
342	20250514	134900	88850250	5590	5590	5590	5590	0
343	20250514	134800	88850250	5590	5590	5590	5590	0
344	20250514	134700	88850250	5590	5590	5590	5590	1
345	20250514	134600	88844660	5590	5590	5590	5590	0
346	20250514	134500	88844660	5590	5590	5590	5590	0
347	20250514	134400	88844660	5590	5590	5590	5590	0
348	20250514	134300	88844660	5590	5590	5590	5590	0
349	20250514	134200	88844660	5590	5590	5590	5590	138
350	20250514	134100	88073240	5590	5590	5590	5590	0
351	20250514	134000	88073240	5590	5590	5590	5590	341
352	20250514	133900	86167050	5590	5590	5590	5590	35
353	20250514	133800	85971400	5580	5580	5580	5580	1019
354	20250514	133700	80285380	5580	5580	5580	5580	208
355	20250514	133600	79124740	5570	5570	5580	5570	5611
356	20250514	133500	47870070	5570	5570	5570	5570	0
357	20250514	133400	47870070	5570	5570	5570	5570	0
358	20250514	133300	47870070	5570	5570	5570	5570	0
359	20250514	133200	47870070	5570	5570	5570	5570	0
360	20250514	133100	47870070	5570	5570	5570	5570	0
361	20250514	133000	47870070	5570	5570	5570	5570	0
362	20250514	132900	47870070	5570	5570	5570	5570	0
363	20250514	132800	47870070	5570	5570	5570	5570	0
364	20250514	132700	47870070	5570	5570	5570	5570	0
365	20250514	132600	47870070	5570	5570	5570	5570	0
366	20250514	132500	47870070	5570	5570	5570	5570	0
367	20250514	132400	47870070	5570	5570	5570	5570	0
368	20250514	132300	47870070	5570	5570	5570	5570	0
369	20250514	132200	47870070	5570	5570	5570	5570	0
370	20250514	132100	47870070	5570	5570	5570	5570	0
371	20250514	132000	47870070	5570	5570	5570	5570	0
372	20250514	131900	47870070	5570	5570	5570	5570	0
373	20250514	131800	47870070	5570	5570	5570	5570	0
374	20250514	131700	47870070	5570	5570	5570	5570	0
375	20250514	131600	47870070	5570	5570	5570	5570	79
376	20250514	131500	47430040	5570	5570	5570	5570	2
377	20250514	131400	47418900	5570	5570	5570	5570	0
378	20250514	131300	47418900	5570	5570	5570	5570	0
379	20250514	131200	47418900	5570	5570	5570	5570	0
380	20250514	131100	47418900	5570	5570	5570	5570	0
381	20250514	131000	47418900	5570	5570	5570	5570	0
382	20250514	130900	47418900	5570	5570	5570	5570	0
383	20250514	130800	47418900	5570	5570	5570	5570	0
384	20250514	130700	47418900	5570	5570	5570	5570	0
385	20250514	130600	47418900	5570	5570	5570	5570	0
386	20250514	130500	47418900	5570	5570	5570	5570	0
387	20250514	130400	47418900	5570	5570	5570	5570	81
388	20250514	130300	46967730	5570	5570	5570	5570	0
389	20250514	130200	46967730	5570	5570	5570	5570	0
390	20250514	130100	46967730	5570	5570	5570	5570	0
391	20250514	130000	46967730	5570	5570	5570	5570	0
392	20250514	125900	46967730	5570	5570	5570	5570	0
393	20250514	125800	46967730	5570	5570	5570	5570	0
394	20250514	125700	46967730	5570	5570	5570	5570	0
395	20250514	125600	46967730	5570	5570	5570	5570	0
396	20250514	125500	46967730	5570	5570	5570	5570	0
397	20250514	125400	46967730	5570	5570	5570	5570	0
398	20250514	125300	46967730	5570	5570	5570	5570	0
399	20250514	125200	46967730	5570	5570	5570	5570	0
400	20250514	125100	46967730	5570	5570	5570	5570	0
401	20250514	125000	46967730	5570	5570	5570	5570	0
402	20250514	124900	46967730	5570	5570	5570	5570	0
403	20250514	124800	46967730	5570	5570	5570	5570	0
404	20250514	124700	46967730	5570	5570	5570	5570	0
405	20250514	124600	46967730	5570	5570	5570	5570	0
406	20250514	124500	46967730	5570	5570	5570	5570	0
407	20250514	124400	46967730	5570	5570	5570	5570	0
408	20250514	124300	46967730	5570	5570	5570	5570	0
409	20250514	124200	46967730	5570	5570	5570	5570	0
410	20250514	124100	46967730	5570	5570	5570	5570	10
411	20250514	124000	46912030	5560	5560	5560	5560	0
412	20250514	123900	46912030	5560	5560	5560	5560	0
413	20250514	123800	46912030	5560	5560	5560	5560	0
414	20250514	123700	46912030	5560	5560	5560	5560	0
415	20250514	123600	46912030	5560	5560	5560	5560	0
416	20250514	123500	46912030	5560	5560	5560	5560	0
417	20250514	123400	46912030	5560	5560	5560	5560	0
418	20250514	123300	46912030	5560	5560	5560	5560	0
419	20250514	123200	46912030	5560	5560	5560	5560	0
420	20250514	123100	46912030	5560	5560	5560	5560	0
421	20250514	123000	46912030	5560	5560	5560	5560	0
422	20250514	122900	46912030	5560	5560	5560	5560	0
423	20250514	122800	46912030	5560	5560	5560	5560	2
424	20250514	122700	46900910	5570	5570	5570	5570	0
425	20250514	122600	46900910	5570	5570	5570	5570	0
426	20250514	122500	46900910	5570	5570	5570	5570	0
427	20250514	122400	46900910	5570	5570	5570	5570	0
428	20250514	122300	46900910	5570	5570	5570	5570	0
429	20250514	122200	46900910	5570	5570	5570	5570	10
430	20250514	122100	46845210	5560	5560	5560	5560	0
431	20250514	122000	46845210	5560	5560	5560	5560	0
432	20250514	121900	46845210	5560	5560	5560	5560	0
433	20250514	121800	46845210	5560	5560	5560	5560	0
434	20250514	121700	46845210	5560	5560	5560	5560	0
435	20250514	121600	46845210	5560	5560	5560	5560	0
436	20250514	121500	46845210	5560	5560	5560	5560	0
437	20250514	121400	46845210	5560	5560	5560	5560	0
438	20250514	121300	46845210	5560	5560	5560	5560	0
439	20250514	121200	46845210	5560	5560	5560	5560	0
440	20250514	121100	46845210	5560	5560	5560	5560	0
441	20250514	121000	46845210	5560	5560	5560	5560	0
442	20250514	120900	46845210	5560	5560	5570	5560	58
443	20250514	120800	46522580	5570	5570	5570	5570	0
444	20250514	120700	46522580	5570	5570	5570	5570	0
445	20250514	120600	46522580	5570	5570	5570	5570	0
446	20250514	120500	46522580	5570	5570	5570	5570	0
447	20250514	120400	46522580	5570	5570	5570	5570	0
448	20250514	120300	46522580	5570	5570	5570	5570	0
449	20250514	120200	46522580	5570	5570	5570	5570	0
450	20250514	120100	46522580	5570	5570	5570	5570	0
451	20250514	120000	46522580	5570	5570	5570	5570	0
452	20250514	115900	46522580	5570	5570	5570	5570	0
453	20250514	115800	46522580	5570	5570	5570	5570	0
454	20250514	115700	46522580	5570	5570	5570	5570	0
455	20250514	115600	46522580	5570	5570	5570	5570	0
456	20250514	115500	46522580	5570	5570	5570	5570	0
457	20250514	115400	46522580	5570	5570	5570	5570	0
458	20250514	115300	46522580	5570	5570	5570	5570	0
459	20250514	115200	46522580	5570	5570	5570	5570	0
460	20250514	115100	46522580	5570	5570	5570	5570	0
461	20250514	115000	46522580	5570	5570	5570	5570	0
462	20250514	114900	46522580	5570	5570	5570	5570	0
463	20250514	114800	46522580	5570	5570	5570	5570	0
464	20250514	114700	46522580	5570	5570	5570	5570	0
465	20250514	114600	46522580	5570	5570	5570	5570	0
466	20250514	114500	46522580	5570	5570	5570	5570	0
467	20250514	114400	46522580	5570	5570	5570	5570	0
468	20250514	114300	46522580	5570	5570	5570	5570	0
469	20250514	114200	46522580	5570	5570	5570	5570	0
470	20250514	114100	46522580	5570	5570	5570	5570	0
471	20250514	114000	46522580	5570	5570	5570	5570	0
472	20250514	113900	46522580	5570	5570	5570	5570	20
473	20250514	113800	46411180	5560	5560	5560	5560	0
474	20250514	113700	46411180	5560	5560	5560	5560	0
475	20250514	113600	46411180	5560	5560	5560	5560	0
476	20250514	113500	46411180	5560	5550	5560	5550	7
477	20250514	113400	46372310	5560	5560	5560	5560	0
478	20250514	113300	46372310	5560	5560	5560	5560	0
479	20250514	113200	46372310	5560	5560	5560	5560	0
480	20250514	113100	46372310	5560	5560	5560	5560	395
481	20250514	113000	44176110	5560	5560	5560	5560	0
482	20250514	112900	44176110	5560	5560	5560	5560	375
483	20250514	112800	42091110	5560	5560	5560	5560	1
484	20250514	112700	42085550	5560	5560	5560	5560	750
485	20250514	112600	37915550	5560	5560	5560	5560	0
486	20250514	112500	37915550	5560	5560	5560	5560	724
487	20250514	112400	33890110	5560	5560	5560	5560	0
488	20250514	112300	33890110	5560	5560	5560	5560	0
489	20250514	112200	33890110	5560	5560	5560	5560	0
490	20250514	112100	33890110	5560	5560	5560	5560	0
491	20250514	112000	33890110	5560	5560	5560	5560	0
492	20250514	111900	33890110	5560	5560	5560	5560	0
493	20250514	111800	33890110	5560	5560	5560	5560	0
494	20250514	111700	33890110	5560	5560	5560	5560	0
495	20250514	111600	33890110	5560	5550	5560	5550	6
496	20250514	111500	33856800	5560	5560	5560	5560	0
497	20250514	111400	33856800	5560	5560	5560	5560	0
498	20250514	111300	33856800	5560	5560	5560	5560	0
499	20250514	111200	33856800	5560	5560	5560	5560	0
500	20250514	111100	33856800	5560	5560	5560	5560	0
501	20250514	111000	33856800	5560	5560	5560	5560	0
502	20250514	110900	33856800	5560	5560	5560	5560	0
503	20250514	110800	33856800	5560	5560	5560	5560	0
504	20250514	110700	33856800	5560	5560	5560	5560	0
505	20250514	110600	33856800	5560	5560	5560	5560	0
506	20250514	110500	33856800	5560	5560	5560	5560	0
507	20250514	110400	33856800	5560	5560	5560	5560	0
508	20250514	110300	33856800	5560	5560	5560	5560	0
509	20250514	110200	33856800	5560	5560	5560	5560	0
510	20250514	110100	33856800	5560	5560	5560	5560	0
511	20250514	110000	33856800	5560	5560	5560	5560	0
512	20250514	105900	33856800	5560	5560	5560	5560	0
513	20250514	105800	33856800	5560	5530	5560	5530	25
514	20250514	105700	33718410	5560	5560	5560	5560	0
515	20250514	105600	33718410	5560	5560	5560	5560	0
516	20250514	105500	33718410	5560	5560	5560	5560	0
517	20250514	105400	33718410	5560	5560	5560	5560	0
518	20250514	105300	33718410	5560	5560	5560	5560	0
519	20250514	105200	33718410	5560	5560	5560	5560	0
520	20250514	105100	33718410	5560	5560	5560	5560	0
521	20250514	105000	33718410	5560	5560	5560	5560	0
522	20250514	104900	33718410	5560	5560	5560	5560	0
523	20250514	104800	33718410	5560	5560	5560	5560	0
524	20250514	104700	33718410	5560	5560	5560	5560	0
525	20250514	104600	33718410	5560	5560	5560	5560	0
526	20250514	104500	33718410	5560	5560	5560	5560	0
527	20250514	104400	33718410	5560	5560	5560	5560	0
528	20250514	104300	33718410	5560	5560	5560	5560	1
529	20250514	104200	33712850	5550	5550	5550	5550	0
530	20250514	104100	33712850	5550	5550	5550	5550	1
531	20250514	104000	33707300	5560	5560	5560	5560	0
532	20250514	103900	33707300	5560	5560	5560	5560	0
533	20250514	103800	33707300	5560	5560	5560	5560	0
534	20250514	103700	33707300	5560	5560	5560	5560	0
535	20250514	103600	33707300	5560	5560	5560	5560	0
536	20250514	103500	33707300	5560	5560	5560	5560	0
537	20250514	103400	33707300	5560	5530	5560	5530	10
538	20250514	103300	33651940	5550	5550	5550	5550	0
539	20250514	103200	33651940	5550	5550	5550	5550	0
540	20250514	103100	33651940	5550	5550	5550	5550	0
541	20250514	103000	33651940	5550	5540	5550	5540	339
542	20250514	102900	31773700	5560	5560	5560	5560	0
543	20250514	102800	31773700	5560	5560	5560	5560	0
544	20250514	102700	31773700	5560	5560	5560	5560	0
545	20250514	102600	31773700	5560	5560	5560	5560	0
546	20250514	102500	31773700	5560	5560	5560	5560	0
547	20250514	102400	31773700	5560	5560	5560	5560	0
548	20250514	102300	31773700	5560	5560	5560	5560	0
549	20250514	102200	31773700	5560	5560	5560	5560	0
550	20250514	102100	31773700	5560	5560	5560	5560	0
551	20250514	102000	31773700	5560	5560	5560	5560	0
552	20250514	101900	31773700	5560	5560	5560	5560	0
553	20250514	101800	31773700	5560	5550	5560	5550	250
554	20250514	101700	30385820	5550	5550	5550	5550	0
555	20250514	101600	30385820	5550	5550	5550	5550	0
556	20250514	101500	30385820	5550	5550	5550	5550	0
557	20250514	101400	30385820	5550	5550	5550	5550	0
558	20250514	101300	30385820	5550	5550	5550	5550	0
559	20250514	101200	30385820	5550	5550	5550	5550	0
560	20250514	101100	30385820	5550	5550	5550	5550	0
561	20250514	101000	30385820	5550	5550	5550	5550	0
562	20250514	100900	30385820	5550	5550	5550	5550	0
563	20250514	100800	30385820	5550	5550	5550	5550	0
564	20250514	100700	30385820	5550	5550	5550	5550	0
565	20250514	100600	30385820	5550	5550	5550	5550	0
566	20250514	100500	30385820	5550	5550	5550	5550	0
567	20250514	100400	30385820	5550	5550	5550	5550	0
568	20250514	100300	30385820	5550	5550	5550	5550	0
569	20250514	100200	30385820	5550	5550	5550	5550	0
570	20250514	100100	30385820	5550	5550	5550	5550	0
571	20250514	100000	30385820	5550	5550	5550	5550	0
572	20250514	095900	30385820	5550	5550	5550	5550	0
573	20250514	095800	30385820	5550	5550	5550	5550	0
574	20250514	095700	30385820	5550	5550	5550	5550	1
575	20250514	095600	30380270	5550	5540	5550	5540	539
576	20250514	095500	27393820	5540	5540	5540	5540	0
577	20250514	095400	27393820	5540	5540	5540	5540	4
578	20250514	095300	27371660	5550	5550	5550	5550	0
579	20250514	095200	27371660	5550	5550	5550	5550	0
580	20250514	095100	27371660	5550	5550	5550	5550	0
581	20250514	095000	27371660	5550	5550	5550	5550	0
582	20250514	094900	27371660	5550	5550	5550	5550	12
583	20250514	094800	27305060	5550	5550	5550	5550	0
584	20250514	094700	27305060	5550	5550	5550	5550	0
585	20250514	094600	27305060	5550	5550	5550	5550	0
586	20250514	094500	27305060	5550	5550	5550	5550	3
587	20250514	094400	27288410	5550	5550	5550	5550	5
588	20250514	094300	27260660	5560	5560	5560	5560	0
589	20250514	094200	27260660	5560	5560	5560	5560	0
590	20250514	094100	27260660	5560	5560	5560	5560	0
591	20250514	094000	27260660	5560	5560	5560	5560	0
592	20250514	093900	27260660	5560	5540	5560	5540	26
593	20250514	093800	27116600	5560	5560	5560	5560	0
594	20250514	093700	27116600	5560	5560	5560	5560	0
595	20250514	093600	27116600	5560	5560	5560	5560	0
596	20250514	093500	27116600	5560	5560	5560	5560	0
597	20250514	093400	27116600	5560	5560	5560	5560	1250
598	20250514	093300	20166600	5560	5560	5560	5560	0
599	20250514	093200	20166600	5560	5560	5560	5560	0
600	20250514	093100	20166600	5560	5560	5560	5560	2
601	20250514	093000	20155480	5570	5570	5570	5570	6
602	20250514	092900	20122060	5570	5570	5570	5570	0
603	20250514	092800	20122060	5570	5570	5570	5570	14
604	20250514	092700	20044080	5560	5560	5560	5560	3
605	20250514	092600	20027400	5560	5560	5560	5550	454
606	20250514	092500	17506920	5570	5570	5570	5570	0
607	20250514	092400	17506920	5570	5570	5570	5570	0
608	20250514	092300	17506920	5570	5570	5570	5570	11
609	20250514	092200	17445650	5580	5580	5580	5560	321
610	20250514	092100	15660480	5580	5580	5580	5580	0
611	20250514	092000	15660480	5580	5580	5580	5580	0
612	20250514	091900	15660480	5580	5580	5580	5580	0
613	20250514	091800	15660480	5580	5580	5580	5580	0
614	20250514	091700	15660480	5580	5580	5580	5580	0
615	20250514	091600	15660480	5580	5580	5580	5580	1
616	20250514	091500	15654900	5560	5560	5580	5560	185
617	20250514	091400	14623280	5560	5560	5560	5560	0
618	20250514	091300	14623280	5560	5560	5560	5560	0
619	20250514	091200	14623280	5560	5560	5560	5560	0
620	20250514	091100	14623280	5560	5560	5560	5560	0
621	20250514	091000	14623280	5560	5560	5560	5560	12
622	20250514	090900	14556560	5560	5560	5560	5560	0
623	20250514	090800	14556560	5560	5560	5560	5560	0
624	20250514	090700	14556560	5560	5550	5560	5550	1003
625	20250514	090600	8987830	5550	5550	5550	5550	1
626	20250514	090500	8982280	5550	5530	5550	5530	177
627	20250514	090400	8002770	5530	5530	5530	5470	998
628	20250514	090300	2519710	5530	5530	5530	5530	0
629	20250514	090200	2519710	5530	5530	5530	5530	151
630	20250514	090100	1684680	5560	5560	5560	5560	0
631	20250514	090000	1684680	5560	5560	5560	5560	303