KissMeData/067990/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	192900	85552260	4635	4635	4635	4635	47
3	20250514	192800	85552260	4635	4635	4635	4635	0
4	20250514	192700	85552260	4635	4635	4635	4635	0
5	20250514	192600	85552260	4635	4635	4635	4635	0
6	20250514	192500	85552260	4635	4635	4635	4635	0
7	20250514	192400	85552260	4635	4635	4635	4635	0
8	20250514	192300	85552260	4635	4635	4635	4635	0
9	20250514	192200	85552260	4635	4635	4635	4635	0
10	20250514	192100	85552260	4635	4635	4635	4635	0
11	20250514	192000	85552260	4635	4635	4635	4635	0
12	20250514	191900	85552260	4635	4635	4635	4635	0
13	20250514	191800	85552260	4635	4635	4635	4635	0
14	20250514	191700	85552260	4635	4635	4635	4635	0
15	20250514	191600	85552260	4635	4635	4635	4635	0
16	20250514	191500	85552260	4635	4635	4635	4635	0
17	20250514	191400	85552260	4635	4635	4635	4635	0
18	20250514	191300	85552260	4635	4635	4635	4635	0
19	20250514	191200	85552260	4635	4635	4635	4635	0
20	20250514	191100	85552260	4635	4635	4635	4635	0
21	20250514	191000	85552260	4635	4635	4635	4635	0
22	20250514	190900	85552260	4635	4635	4635	4635	0
23	20250514	190800	85552260	4635	4635	4635	4635	0
24	20250514	190700	85552260	4635	4635	4635	4635	0
25	20250514	190600	85552260	4635	4635	4635	4635	0
26	20250514	190500	85552260	4635	4635	4635	4635	0
27	20250514	190400	85552260	4635	4635	4635	4635	0
28	20250514	190300	85552260	4635	4635	4635	4635	0
29	20250514	190200	85552260	4635	4635	4635	4635	0
30	20250514	190100	85552260	4635	4635	4635	4635	0
31	20250514	190000	85552260	4635	4635	4635	4635	0
32	20250514	185900	85552260	4635	4635	4635	4635	47
33	20250514	185800	85552260	4635	4635	4635	4635	0
34	20250514	185700	85552260	4635	4635	4635	4635	0
35	20250514	185600	85552260	4635	4635	4635	4635	0
36	20250514	185500	85552260	4635	4635	4635	4635	0
37	20250514	185400	85552260	4635	4635	4635	4635	0
38	20250514	185300	85552260	4635	4635	4635	4635	0
39	20250514	185200	85552260	4635	4635	4635	4635	0
40	20250514	185100	85552260	4635	4635	4635	4635	0
41	20250514	185000	85552260	4635	4635	4635	4635	0
42	20250514	184900	85552260	4635	4635	4635	4635	0
43	20250514	184800	85552260	4635	4635	4635	4635	0
44	20250514	184700	85552260	4635	4635	4635	4635	0
45	20250514	184600	85552260	4635	4635	4635	4635	0
46	20250514	184500	85552260	4635	4635	4635	4635	0
47	20250514	184400	85552260	4635	4635	4635	4635	0
48	20250514	184300	85552260	4635	4635	4635	4635	0
49	20250514	184200	85552260	4635	4635	4635	4635	0
50	20250514	184100	85552260	4635	4635	4635	4635	0
51	20250514	184000	85552260	4635	4635	4635	4635	0
52	20250514	183900	85552260	4635	4635	4635	4635	0
53	20250514	183800	85552260	4635	4635	4635	4635	0
54	20250514	183700	85552260	4635	4635	4635	4635	0
55	20250514	183600	85552260	4635	4635	4635	4635	0
56	20250514	183500	85552260	4635	4635	4635	4635	0
57	20250514	183400	85552260	4635	4635	4635	4635	0
58	20250514	183300	85552260	4635	4635	4635	4635	0
59	20250514	183200	85552260	4635	4635	4635	4635	0
60	20250514	183100	85552260	4635	4635	4635	4635	0
61	20250514	183000	85552260	4635	4635	4635	4635	0
62	20250514	182900	85552260	4635	4635	4635	4635	47
63	20250514	182800	85552260	4635	4635	4635	4635	0
64	20250514	182700	85552260	4635	4635	4635	4635	0
65	20250514	182600	85552260	4635	4635	4635	4635	0
66	20250514	182500	85552260	4635	4635	4635	4635	0
67	20250514	182400	85552260	4635	4635	4635	4635	0
68	20250514	182300	85552260	4635	4635	4635	4635	0
69	20250514	182200	85552260	4635	4635	4635	4635	0
70	20250514	182100	85552260	4635	4635	4635	4635	0
71	20250514	182000	85552260	4635	4635	4635	4635	0
72	20250514	181900	85552260	4635	4635	4635	4635	0
73	20250514	181800	85552260	4635	4635	4635	4635	0
74	20250514	181700	85552260	4635	4635	4635	4635	0
75	20250514	181600	85552260	4635	4635	4635	4635	0
76	20250514	181500	85552260	4635	4635	4635	4635	0
77	20250514	181400	85552260	4635	4635	4635	4635	0
78	20250514	181300	85552260	4635	4635	4635	4635	0
79	20250514	181200	85552260	4635	4635	4635	4635	0
80	20250514	181100	85552260	4635	4635	4635	4635	0
81	20250514	181000	85552260	4635	4635	4635	4635	0
82	20250514	180900	85552260	4635	4635	4635	4635	0
83	20250514	180800	85552260	4635	4635	4635	4635	0
84	20250514	180700	85552260	4635	4635	4635	4635	0
85	20250514	180600	85552260	4635	4635	4635	4635	0
86	20250514	180500	85552260	4635	4635	4635	4635	0
87	20250514	180400	85552260	4635	4635	4635	4635	0
88	20250514	180300	85552260	4635	4635	4635	4635	0
89	20250514	180200	85552260	4635	4635	4635	4635	0
90	20250514	180100	85552260	4635	4635	4635	4635	0
91	20250514	180000	85552260	4635	4635	4635	4635	0
92	20250514	175900	85552260	4635	4635	4635	4635	47
93	20250514	175800	85552260	4635	4635	4635	4635	0
94	20250514	175700	85552260	4635	4635	4635	4635	0
95	20250514	175600	85552260	4635	4635	4635	4635	0
96	20250514	175500	85552260	4635	4635	4635	4635	0
97	20250514	175400	85552260	4635	4635	4635	4635	0
98	20250514	175300	85552260	4635	4635	4635	4635	0
99	20250514	175200	85552260	4635	4635	4635	4635	0
100	20250514	175100	85552260	4635	4635	4635	4635	0
101	20250514	175000	85552260	4635	4635	4635	4635	0
102	20250514	174900	85552260	4635	4635	4635	4635	0
103	20250514	174800	85552260	4635	4635	4635	4635	0
104	20250514	174700	85552260	4635	4635	4635	4635	0
105	20250514	174600	85552260	4635	4635	4635	4635	0
106	20250514	174500	85552260	4635	4635	4635	4635	0
107	20250514	174400	85552260	4635	4635	4635	4635	0
108	20250514	174300	85552260	4635	4635	4635	4635	0
109	20250514	174200	85552260	4635	4635	4635	4635	0
110	20250514	174100	85552260	4635	4635	4635	4635	0
111	20250514	174000	85552260	4635	4635	4635	4635	0
112	20250514	173900	85552260	4635	4635	4635	4635	0
113	20250514	173800	85552260	4635	4635	4635	4635	0
114	20250514	173700	85552260	4635	4635	4635	4635	0
115	20250514	173600	85552260	4635	4635	4635	4635	0
116	20250514	173500	85552260	4635	4635	4635	4635	0
117	20250514	173400	85552260	4635	4635	4635	4635	0
118	20250514	173300	85552260	4635	4635	4635	4635	0
119	20250514	173200	85552260	4635	4635	4635	4635	0
120	20250514	173100	85552260	4635	4635	4635	4635	0
121	20250514	173000	85552260	4635	4635	4635	4635	0
122	20250514	172900	85552260	4635	4635	4635	4635	47
123	20250514	172800	85552260	4635	4635	4635	4635	0
124	20250514	172700	85552260	4635	4635	4635	4635	0
125	20250514	172600	85552260	4635	4635	4635	4635	0
126	20250514	172500	85552260	4635	4635	4635	4635	0
127	20250514	172400	85552260	4635	4635	4635	4635	0
128	20250514	172300	85552260	4635	4635	4635	4635	0
129	20250514	172200	85552260	4635	4635	4635	4635	0
130	20250514	172100	85552260	4635	4635	4635	4635	0
131	20250514	172000	85552260	4635	4635	4635	4635	0
132	20250514	171900	85552260	4635	4635	4635	4635	0
133	20250514	171800	85552260	4635	4635	4635	4635	0
134	20250514	171700	85552260	4635	4635	4635	4635	0
135	20250514	171600	85552260	4635	4635	4635	4635	0
136	20250514	171500	85552260	4635	4635	4635	4635	0
137	20250514	171400	85552260	4635	4635	4635	4635	0
138	20250514	171300	85552260	4635	4635	4635	4635	0
139	20250514	171200	85552260	4635	4635	4635	4635	0
140	20250514	171100	85552260	4635	4635	4635	4635	0
141	20250514	171000	85552260	4635	4635	4635	4635	0
142	20250514	170900	85552260	4635	4635	4635	4635	0
143	20250514	170800	85552260	4635	4635	4635	4635	0
144	20250514	170700	85552260	4635	4635	4635	4635	0
145	20250514	170600	85552260	4635	4635	4635	4635	0
146	20250514	170500	85552260	4635	4635	4635	4635	0
147	20250514	170400	85552260	4635	4635	4635	4635	0
148	20250514	170300	85552260	4635	4635	4635	4635	0
149	20250514	170200	85552260	4635	4635	4635	4635	0
150	20250514	170100	85552260	4635	4635	4635	4635	0
151	20250514	170000	85552260	4635	4635	4635	4635	0
152	20250514	165900	85552260	4635	4635	4635	4635	47
153	20250514	165800	85552260	4635	4635	4635	4635	0
154	20250514	165700	85552260	4635	4635	4635	4635	0
155	20250514	165600	85552260	4635	4635	4635	4635	0
156	20250514	165500	85552260	4635	4635	4635	4635	0
157	20250514	165400	85552260	4635	4635	4635	4635	0
158	20250514	165300	85552260	4635	4635	4635	4635	0
159	20250514	165200	85552260	4635	4635	4635	4635	0
160	20250514	165100	85552260	4635	4635	4635	4635	0
161	20250514	165000	85552260	4635	4635	4635	4635	0
162	20250514	164900	85552260	4635	4635	4635	4635	0
163	20250514	164800	85552260	4635	4635	4635	4635	0
164	20250514	164700	85552260	4635	4635	4635	4635	0
165	20250514	164600	85552260	4635	4635	4635	4635	0
166	20250514	164500	85552260	4635	4635	4635	4635	0
167	20250514	164400	85552260	4635	4635	4635	4635	0
168	20250514	164300	85552260	4635	4635	4635	4635	0
169	20250514	164200	85552260	4635	4635	4635	4635	0
170	20250514	164100	85552260	4635	4635	4635	4635	0
171	20250514	164000	85552260	4635	4635	4635	4635	0
172	20250514	163900	85552260	4635	4635	4635	4635	0
173	20250514	163800	85552260	4635	4635	4635	4635	0
174	20250514	163700	85552260	4635	4635	4635	4635	0
175	20250514	163600	85552260	4635	4635	4635	4635	0
176	20250514	163500	85552260	4635	4635	4635	4635	0
177	20250514	163400	85552260	4635	4635	4635	4635	0
178	20250514	163300	85552260	4635	4635	4635	4635	0
179	20250514	163200	85552260	4635	4635	4635	4635	0
180	20250514	163100	85552260	4635	4635	4635	4635	0
181	20250514	163000	85552260	4635	4635	4635	4635	0
182	20250514	162900	85552260	4635	4635	4635	4635	47
183	20250514	162800	85552260	4635	4635	4635	4635	0
184	20250514	162700	85552260	4635	4635	4635	4635	0
185	20250514	162600	85552260	4635	4635	4635	4635	0
186	20250514	162500	85552260	4635	4635	4635	4635	0
187	20250514	162400	85552260	4635	4635	4635	4635	0
188	20250514	162300	85552260	4635	4635	4635	4635	0
189	20250514	162200	85552260	4635	4635	4635	4635	0
190	20250514	162100	85552260	4635	4635	4635	4635	0
191	20250514	162000	85552260	4635	4635	4635	4635	0
192	20250514	161900	85552260	4635	4635	4635	4635	0
193	20250514	161800	85552260	4635	4635	4635	4635	0
194	20250514	161700	85552260	4635	4635	4635	4635	0
195	20250514	161600	85552260	4635	4635	4635	4635	0
196	20250514	161500	85552260	4635	4635	4635	4635	0
197	20250514	161400	85552260	4635	4635	4635	4635	0
198	20250514	161300	85552260	4635	4635	4635	4635	0
199	20250514	161200	85552260	4635	4635	4635	4635	0
200	20250514	161100	85552260	4635	4635	4635	4635	0
201	20250514	161000	85552260	4635	4635	4635	4635	0
202	20250514	160900	85552260	4635	4635	4635	4635	0
203	20250514	160800	85552260	4635	4635	4635	4635	0
204	20250514	160700	85552260	4635	4635	4635	4635	0
205	20250514	160600	85552260	4635	4635	4635	4635	0
206	20250514	160500	85552260	4635	4635	4635	4635	0
207	20250514	160400	85552260	4635	4635	4635	4635	0
208	20250514	160300	85552260	4635	4635	4635	4635	0
209	20250514	160200	85552260	4635	4635	4635	4635	0
210	20250514	160100	85552260	4635	4635	4635	4635	0
211	20250514	160000	85552260	4635	4635	4635	4635	0
212	20250514	155900	85552260	4635	4635	4635	4635	47
213	20250514	155800	85552260	4635	4635	4635	4635	0
214	20250514	155700	85552260	4635	4635	4635	4635	0
215	20250514	155600	85552260	4635	4635	4635	4635	0
216	20250514	155500	85552260	4635	4635	4635	4635	0
217	20250514	155400	85552260	4635	4635	4635	4635	0
218	20250514	155300	85552260	4635	4635	4635	4635	0
219	20250514	155200	85552260	4635	4635	4635	4635	0
220	20250514	155100	85552260	4635	4635	4635	4635	0
221	20250514	155000	85552260	4635	4635	4635	4635	0
222	20250514	154900	85552260	4635	4635	4635	4635	0
223	20250514	154800	85552260	4635	4635	4635	4635	0
224	20250514	154700	85552260	4635	4635	4635	4635	0
225	20250514	154600	85552260	4635	4635	4635	4635	0
226	20250514	154500	85552260	4635	4635	4635	4635	0
227	20250514	154400	85552260	4635	4635	4635	4635	0
228	20250514	154300	85552260	4635	4635	4635	4635	0
229	20250514	154200	85552260	4635	4635	4635	4635	0
230	20250514	154100	85552260	4635	4635	4635	4635	0
231	20250514	154000	85552260	4635	4635	4635	4635	0
232	20250514	153900	85552260	4635	4635	4635	4635	0
233	20250514	153800	85552260	4635	4635	4635	4635	0
234	20250514	153700	85552260	4635	4635	4635	4635	0
235	20250514	153600	85552260	4635	4635	4635	4635	0
236	20250514	153500	85552260	4635	4635	4635	4635	0
237	20250514	153400	85552260	4635	4635	4635	4635	0
238	20250514	153300	85552260	4635	4635	4635	4635	0
239	20250514	153200	85552260	4635	4635	4635	4635	0
240	20250514	153100	85552260	4635	4635	4635	4635	0
241	20250514	153000	85552260	4635	4635	4635	4635	47
242	20250514	152900	85334415	4635	4635	4635	4635	0
243	20250514	152800	85334415	4635	4635	4635	4635	0
244	20250514	152700	85334415	4635	4635	4635	4635	0
245	20250514	152600	85334415	4635	4635	4635	4635	0
246	20250514	152500	85334415	4635	4635	4635	4635	0
247	20250514	152400	85334415	4635	4635	4635	4635	0
248	20250514	152300	85334415	4635	4635	4635	4635	0
249	20250514	152200	85334415	4635	4635	4635	4635	0
250	20250514	152100	85334415	4635	4635	4635	4635	0
251	20250514	152000	85334415	4635	4635	4635	4635	0
252	20250514	151900	85334415	4635	4635	4635	4635	3
253	20250514	151800	85320510	4635	4635	4635	4635	182
254	20250514	151700	84476940	4635	4635	4635	4635	77
255	20250514	151600	84120045	4635	4635	4635	4635	3
256	20250514	151500	84106140	4630	4630	4630	4630	5
257	20250514	151400	84082990	4635	4635	4635	4635	0
258	20250514	151300	84082990	4635	4635	4635	4635	6
259	20250514	151200	84055180	4635	4635	4635	4635	0
260	20250514	151100	84055180	4635	4640	4640	4635	77
261	20250514	151000	83698250	4640	4640	4640	4640	0
262	20250514	150900	83698250	4640	4640	4640	4640	0
263	20250514	150800	83698250	4640	4640	4640	4640	20
264	20250514	150700	83605450	4635	4635	4635	4635	3
265	20250514	150600	83591545	4640	4640	4640	4640	0
266	20250514	150500	83591545	4640	4640	4640	4640	2
267	20250514	150400	83582265	4640	4640	4640	4640	10
268	20250514	150300	83535865	4640	4640	4640	4640	0
269	20250514	150200	83535865	4640	4640	4640	4640	0
270	20250514	150100	83535865	4640	4640	4640	4640	0
271	20250514	150000	83535865	4640	4640	4640	4640	0
272	20250514	145900	83535865	4640	4640	4640	4640	0
273	20250514	145800	83535865	4640	4640	4640	4640	0
274	20250514	145700	83535865	4640	4640	4640	4640	0
275	20250514	145600	83535865	4640	4640	4640	4640	9
276	20250514	145500	83494105	4640	4640	4640	4640	0
277	20250514	145400	83494105	4640	4640	4640	4640	0
278	20250514	145300	83494105	4640	4640	4640	4640	0
279	20250514	145200	83494105	4640	4640	4640	4640	76
280	20250514	145100	83141465	4640	4630	4640	4630	2223
281	20250514	145000	72837635	4625	4620	4625	4620	1030
282	20250514	144900	68074665	4615	4615	4615	4615	488
283	20250514	144800	65822545	4615	4620	4620	4615	101
284	20250514	144700	65356405	4620	4620	4620	4620	0
285	20250514	144600	65356405	4620	4620	4620	4620	1
286	20250514	144500	65351785	4620	4620	4620	4620	0
287	20250514	144400	65351785	4620	4620	4620	4620	0
288	20250514	144300	65351785	4620	4620	4620	4620	0
289	20250514	144200	65351785	4620	4620	4620	4620	0
290	20250514	144100	65351785	4620	4620	4620	4620	157
291	20250514	144000	64626445	4620	4620	4620	4620	10
292	20250514	143900	64580245	4620	4620	4620	4620	0
293	20250514	143800	64580245	4620	4620	4620	4620	85
294	20250514	143700	64187545	4620	4620	4620	4620	96
295	20250514	143600	63744025	4620	4620	4620	4620	10
296	20250514	143500	63697825	4620	4620	4620	4620	100
297	20250514	143400	63235825	4620	4620	4620	4620	2
298	20250514	143300	63226585	4620	4640	4640	4610	4645
299	20250514	143200	41784800	4640	4640	4640	4640	0
300	20250514	143100	41784800	4640	4640	4640	4640	0
301	20250514	143000	41784800	4640	4640	4640	4640	0
302	20250514	142900	41784800	4640	4640	4640	4640	0
303	20250514	142800	41784800	4640	4640	4640	4640	0
304	20250514	142700	41784800	4640	4640	4640	4640	0
305	20250514	142600	41784800	4640	4630	4640	4630	25
306	20250514	142500	41668860	4630	4630	4630	4630	0
307	20250514	142400	41668860	4630	4630	4630	4630	0
308	20250514	142300	41668860	4630	4630	4630	4630	0
309	20250514	142200	41668860	4630	4630	4630	4630	0
310	20250514	142100	41668860	4630	4630	4630	4630	10
311	20250514	142000	41622560	4640	4640	4640	4640	0
312	20250514	141900	41622560	4640	4640	4640	4640	0
313	20250514	141800	41622560	4640	4640	4640	4640	0
314	20250514	141700	41622560	4640	4640	4640	4640	0
315	20250514	141600	41622560	4640	4640	4640	4640	0
316	20250514	141500	41622560	4640	4640	4640	4640	8
317	20250514	141400	41585440	4640	4640	4640	4640	0
318	20250514	141300	41585440	4640	4640	4640	4640	0
319	20250514	141200	41585440	4640	4640	4640	4640	0
320	20250514	141100	41585440	4640	4640	4640	4640	0
321	20250514	141000	41585440	4640	4640	4640	4640	0
322	20250514	140900	41585440	4640	4640	4640	4640	0
323	20250514	140800	41585440	4640	4640	4640	4640	0
324	20250514	140700	41585440	4640	4640	4640	4640	0
325	20250514	140600	41585440	4640	4640	4640	4640	0
326	20250514	140500	41585440	4640	4640	4640	4640	0
327	20250514	140400	41585440	4640	4640	4640	4640	0
328	20250514	140300	41585440	4640	4640	4640	4640	0
329	20250514	140200	41585440	4640	4640	4640	4640	0
330	20250514	140100	41585440	4640	4640	4640	4640	10
331	20250514	140000	41539040	4630	4630	4630	4630	0
332	20250514	135900	41539040	4630	4635	4635	4630	34
333	20250514	135800	41381470	4630	4630	4630	4630	0
334	20250514	135700	41381470	4630	4630	4630	4630	0
335	20250514	135600	41381470	4630	4630	4630	4630	0
336	20250514	135500	41381470	4630	4630	4630	4630	1
337	20250514	135400	41376840	4630	4630	4630	4630	0
338	20250514	135300	41376840	4630	4630	4630	4630	0
339	20250514	135200	41376840	4630	4630	4630	4630	0
340	20250514	135100	41376840	4630	4630	4630	4630	0
341	20250514	135000	41376840	4630	4630	4630	4630	0
342	20250514	134900	41376840	4630	4635	4635	4630	1000
343	20250514	134800	36746340	4635	4635	4635	4635	63
344	20250514	134700	36454335	4635	4635	4635	4635	522
345	20250514	134600	34034865	4640	4640	4640	4640	0
346	20250514	134500	34034865	4640	4640	4640	4640	0
347	20250514	134400	34034865	4640	4640	4640	4640	1
348	20250514	134300	34030225	4640	4640	4640	4640	0
349	20250514	134200	34030225	4640	4640	4640	4640	0
350	20250514	134100	34030225	4640	4640	4640	4640	0
351	20250514	134000	34030225	4640	4640	4640	4640	0
352	20250514	133900	34030225	4640	4640	4640	4640	0
353	20250514	133800	34030225	4640	4640	4640	4640	0
354	20250514	133700	34030225	4640	4640	4640	4640	0
355	20250514	133600	34030225	4640	4640	4640	4640	35
356	20250514	133500	33867825	4640	4640	4640	4640	2
357	20250514	133400	33858545	4640	4640	4640	4640	0
358	20250514	133300	33858545	4640	4640	4640	4640	0
359	20250514	133200	33858545	4640	4640	4640	4640	0
360	20250514	133100	33858545	4640	4640	4640	4640	0
361	20250514	133000	33858545	4640	4640	4640	4640	0
362	20250514	132900	33858545	4640	4640	4640	4640	0
363	20250514	132800	33858545	4640	4640	4640	4640	0
364	20250514	132700	33858545	4640	4640	4640	4640	0
365	20250514	132600	33858545	4640	4640	4640	4640	19
366	20250514	132500	33770385	4640	4640	4640	4640	0
367	20250514	132400	33770385	4640	4640	4640	4640	0
368	20250514	132300	33770385	4640	4640	4640	4640	19
369	20250514	132200	33682225	4640	4640	4640	4640	1
370	20250514	132100	33677585	4640	4640	4640	4640	0
371	20250514	132000	33677585	4640	4640	4640	4640	0
372	20250514	131900	33677585	4640	4640	4640	4640	0
373	20250514	131800	33677585	4640	4640	4640	4640	8
374	20250514	131700	33640465	4640	4640	4640	4640	2
375	20250514	131600	33631185	4640	4640	4640	4640	1
376	20250514	131500	33626545	4640	4640	4640	4640	0
377	20250514	131400	33626545	4640	4640	4640	4640	0
378	20250514	131300	33626545	4640	4640	4640	4640	0
379	20250514	131200	33626545	4640	4640	4640	4640	0
380	20250514	131100	33626545	4640	4640	4640	4640	0
381	20250514	131000	33626545	4640	4640	4640	4640	73
382	20250514	130900	33287825	4640	4640	4640	4640	0
383	20250514	130800	33287825	4640	4640	4640	4640	23
384	20250514	130700	33181105	4640	4640	4640	4640	0
385	20250514	130600	33181105	4640	4640	4640	4640	9
386	20250514	130500	33139345	4640	4640	4640	4640	0
387	20250514	130400	33139345	4640	4640	4640	4640	0
388	20250514	130300	33139345	4640	4640	4640	4640	0
389	20250514	130200	33139345	4640	4640	4640	4640	0
390	20250514	130100	33139345	4640	4640	4640	4640	0
391	20250514	130000	33139345	4640	4640	4640	4640	0
392	20250514	125900	33139345	4640	4640	4640	4640	0
393	20250514	125800	33139345	4640	4640	4640	4640	26
394	20250514	125700	33018705	4640	4640	4640	4640	13
395	20250514	125600	32958385	4640	4640	4640	4640	30
396	20250514	125500	32819185	4640	4640	4640	4640	0
397	20250514	125400	32819185	4640	4640	4640	4640	0
398	20250514	125300	32819185	4640	4640	4640	4640	5
399	20250514	125200	32795985	4640	4640	4640	4640	0
400	20250514	125100	32795985	4640	4640	4640	4640	0
401	20250514	125000	32795985	4640	4640	4640	4640	64
402	20250514	124900	32499025	4640	4640	4640	4640	0
403	20250514	124800	32499025	4640	4640	4640	4640	0
404	20250514	124700	32499025	4640	4640	4640	4640	0
405	20250514	124600	32499025	4640	4640	4640	4640	0
406	20250514	124500	32499025	4640	4640	4640	4640	0
407	20250514	124400	32499025	4640	4640	4640	4640	0
408	20250514	124300	32499025	4640	4640	4640	4640	0
409	20250514	124200	32499025	4640	4640	4640	4640	0
410	20250514	124100	32499025	4640	4640	4640	4640	0
411	20250514	124000	32499025	4640	4640	4640	4640	0
412	20250514	123900	32499025	4640	4640	4640	4640	0
413	20250514	123800	32499025	4640	4640	4640	4640	0
414	20250514	123700	32499025	4640	4640	4640	4640	0
415	20250514	123600	32499025	4640	4640	4640	4640	0
416	20250514	123500	32499025	4640	4640	4640	4640	0
417	20250514	123400	32499025	4640	4640	4640	4640	2
418	20250514	123300	32489745	4640	4640	4640	4640	0
419	20250514	123200	32489745	4640	4640	4640	4640	0
420	20250514	123100	32489745	4640	4640	4640	4640	0
421	20250514	123000	32489745	4640	4640	4640	4640	0
422	20250514	122900	32489745	4640	4640	4640	4640	0
423	20250514	122800	32489745	4640	4640	4640	4640	13
424	20250514	122700	32429425	4640	4640	4640	4640	1
425	20250514	122600	32424785	4640	4640	4640	4640	1
426	20250514	122500	32420145	4640	4640	4640	4640	1
427	20250514	122400	32415505	4640	4640	4640	4640	0
428	20250514	122300	32415505	4640	4640	4640	4640	0
429	20250514	122200	32415505	4640	4640	4640	4640	0
430	20250514	122100	32415505	4640	4640	4640	4640	0
431	20250514	122000	32415505	4640	4640	4640	4640	15
432	20250514	121900	32345905	4640	4640	4640	4640	21
433	20250514	121800	32248465	4640	4640	4640	4640	20
434	20250514	121700	32155665	4640	4640	4640	4640	7
435	20250514	121600	32123185	4640	4640	4640	4640	0
436	20250514	121500	32123185	4640	4640	4640	4640	0
437	20250514	121400	32123185	4640	4640	4640	4640	0
438	20250514	121300	32123185	4640	4640	4640	4640	0
439	20250514	121200	32123185	4640	4640	4640	4640	0
440	20250514	121100	32123185	4640	4640	4640	4640	0
441	20250514	121000	32123185	4640	4640	4640	4640	10
442	20250514	120900	32076785	4640	4640	4640	4640	0
443	20250514	120800	32076785	4640	4640	4640	4640	0
444	20250514	120700	32076785	4640	4640	4640	4640	6
445	20250514	120600	32048945	4640	4640	4640	4640	23
446	20250514	120500	31942225	4635	4635	4635	4635	0
447	20250514	120400	31942225	4635	4635	4635	4635	0
448	20250514	120300	31942225	4635	4635	4635	4635	0
449	20250514	120200	31942225	4635	4635	4635	4635	18
450	20250514	120100	31858795	4640	4640	4640	4640	3
451	20250514	120000	31844875	4635	4635	4635	4635	0
452	20250514	115900	31844875	4635	4635	4635	4635	0
453	20250514	115800	31844875	4635	4635	4635	4635	0
454	20250514	115700	31844875	4635	4635	4635	4635	0
455	20250514	115600	31844875	4635	4635	4635	4635	0
456	20250514	115500	31844875	4635	4635	4635	4635	1
457	20250514	115400	31840240	4645	4645	4645	4645	0
458	20250514	115300	31840240	4645	4645	4645	4645	1
459	20250514	115200	31835595	4645	4645	4645	4645	0
460	20250514	115100	31835595	4645	4645	4645	4645	0
461	20250514	115000	31835595	4645	4645	4645	4645	20
462	20250514	114900	31742695	4640	4640	4640	4640	0
463	20250514	114800	31742695	4640	4640	4640	4640	0
464	20250514	114700	31742695	4640	4640	4640	4640	0
465	20250514	114600	31742695	4640	4640	4640	4640	0
466	20250514	114500	31742695	4640	4640	4640	4640	0
467	20250514	114400	31742695	4640	4640	4640	4640	0
468	20250514	114300	31742695	4640	4640	4640	4640	70
469	20250514	114200	31417895	4640	4640	4640	4640	0
470	20250514	114100	31417895	4640	4640	4640	4640	40
471	20250514	114000	31232295	4640	4640	4640	4640	20
472	20250514	113900	31139495	4640	4640	4640	4640	0
473	20250514	113800	31139495	4640	4640	4640	4640	0
474	20250514	113700	31139495	4640	4640	4640	4640	0
475	20250514	113600	31139495	4640	4640	4640	4640	0
476	20250514	113500	31139495	4640	4640	4640	4640	10
477	20250514	113400	31093095	4635	4635	4635	4635	0
478	20250514	113300	31093095	4635	4635	4635	4635	0
479	20250514	113200	31093095	4635	4635	4635	4635	0
480	20250514	113100	31093095	4635	4635	4635	4635	0
481	20250514	113000	31093095	4635	4635	4635	4635	0
482	20250514	112900	31093095	4635	4635	4635	4635	100
483	20250514	112800	30629595	4635	4635	4635	4635	100
484	20250514	112700	30166095	4635	4635	4635	4635	0
485	20250514	112600	30166095	4635	4635	4635	4635	0
486	20250514	112500	30166095	4635	4635	4635	4635	0
487	20250514	112400	30166095	4635	4635	4635	4635	0
488	20250514	112300	30166095	4635	4635	4635	4635	0
489	20250514	112200	30166095	4635	4635	4635	4635	0
490	20250514	112100	30166095	4635	4635	4635	4635	0
491	20250514	112000	30166095	4635	4635	4635	4635	100
492	20250514	111900	29702595	4640	4640	4640	4640	0
493	20250514	111800	29702595	4640	4640	4640	4640	0
494	20250514	111700	29702595	4640	4640	4640	4640	0
495	20250514	111600	29702595	4640	4640	4640	4640	21
496	20250514	111500	29605155	4640	4640	4640	4640	0
497	20250514	111400	29605155	4640	4640	4640	4640	0
498	20250514	111300	29605155	4640	4640	4640	4640	0
499	20250514	111200	29605155	4640	4640	4640	4640	10
500	20250514	111100	29558755	4640	4640	4640	4640	0
501	20250514	111000	29558755	4640	4640	4640	4640	0
502	20250514	110900	29558755	4640	4640	4640	4640	0
503	20250514	110800	29558755	4640	4640	4640	4640	0
504	20250514	110700	29558755	4640	4640	4640	4640	0
505	20250514	110600	29558755	4640	4640	4640	4640	0
506	20250514	110500	29558755	4640	4640	4640	4640	4
507	20250514	110400	29540195	4635	4635	4635	4635	0
508	20250514	110300	29540195	4635	4635	4635	4635	0
509	20250514	110200	29540195	4635	4635	4635	4635	0
510	20250514	110100	29540195	4635	4635	4635	4635	0
511	20250514	110000	29540195	4635	4635	4635	4635	100
512	20250514	105900	29076695	4640	4640	4640	4640	0
513	20250514	105800	29076695	4640	4640	4640	4640	0
514	20250514	105700	29076695	4640	4640	4640	4640	0
515	20250514	105600	29076695	4640	4640	4640	4640	0
516	20250514	105500	29076695	4640	4640	4640	4640	0
517	20250514	105400	29076695	4640	4640	4640	4640	0
518	20250514	105300	29076695	4640	4640	4640	4640	0
519	20250514	105200	29076695	4640	4640	4640	4640	30
520	20250514	105100	28937495	4640	4640	4640	4640	10
521	20250514	105000	28891095	4635	4635	4635	4635	0
522	20250514	104900	28891095	4635	4635	4635	4635	0
523	20250514	104800	28891095	4635	4635	4635	4635	0
524	20250514	104700	28891095	4635	4635	4635	4635	0
525	20250514	104600	28891095	4635	4635	4635	4635	0
526	20250514	104500	28891095	4635	4635	4635	4635	0
527	20250514	104400	28891095	4635	4635	4635	4635	0
528	20250514	104300	28891095	4635	4635	4635	4635	0
529	20250514	104200	28891095	4635	4635	4635	4635	0
530	20250514	104100	28891095	4635	4635	4635	4635	8
531	20250514	104000	28854015	4635	4635	4635	4635	0
532	20250514	103900	28854015	4635	4635	4635	4635	2
533	20250514	103800	28844745	4635	4635	4635	4635	90
534	20250514	103700	28427595	4640	4640	4640	4640	0
535	20250514	103600	28427595	4640	4640	4640	4640	0
536	20250514	103500	28427595	4640	4640	4640	4640	0
537	20250514	103400	28427595	4640	4640	4640	4640	0
538	20250514	103300	28427595	4640	4640	4640	4640	0
539	20250514	103200	28427595	4640	4640	4640	4640	0
540	20250514	103100	28427595	4640	4640	4640	4640	0
541	20250514	103000	28427595	4640	4640	4640	4640	0
542	20250514	102900	28427595	4640	4640	4640	4640	0
543	20250514	102800	28427595	4640	4640	4640	4640	1
544	20250514	102700	28422955	4630	4630	4630	4630	0
545	20250514	102600	28422955	4630	4630	4630	4630	0
546	20250514	102500	28422955	4630	4630	4630	4630	0
547	20250514	102400	28422955	4630	4630	4630	4630	0
548	20250514	102300	28422955	4630	4630	4630	4630	0
549	20250514	102200	28422955	4630	4630	4630	4630	0
550	20250514	102100	28422955	4630	4630	4630	4630	0
551	20250514	102000	28422955	4630	4630	4630	4630	100
552	20250514	101900	27959955	4630	4630	4630	4630	100
553	20250514	101800	27496955	4640	4640	4640	4640	0
554	20250514	101700	27496955	4640	4640	4640	4640	0
555	20250514	101600	27496955	4640	4640	4640	4640	19
556	20250514	101500	27408795	4640	4640	4640	4640	0
557	20250514	101400	27408795	4640	4640	4640	4640	0
558	20250514	101300	27408795	4640	4640	4640	4640	0
559	20250514	101200	27408795	4640	4640	4640	4640	8
560	20250514	101100	27371675	4640	4640	4640	4640	0
561	20250514	101000	27371675	4640	4640	4640	4640	0
562	20250514	100900	27371675	4640	4640	4640	4640	12
563	20250514	100800	27315995	4640	4640	4640	4640	0
564	20250514	100700	27315995	4640	4640	4640	4640	0
565	20250514	100600	27315995	4640	4640	4640	4640	0
566	20250514	100500	27315995	4640	4640	4640	4640	0
567	20250514	100400	27315995	4640	4640	4640	4640	2
568	20250514	100300	27306715	4640	4640	4640	4640	73
569	20250514	100200	26967995	4630	4630	4630	4630	0
570	20250514	100100	26967995	4630	4630	4630	4630	9
571	20250514	100000	26926325	4630	4630	4630	4630	0
572	20250514	095900	26926325	4630	4630	4630	4630	0
573	20250514	095800	26926325	4630	4630	4630	4630	0
574	20250514	095700	26926325	4630	4630	4630	4630	0
575	20250514	095600	26926325	4630	4630	4630	4630	1
576	20250514	095500	26921695	4640	4640	4640	4640	0
577	20250514	095400	26921695	4640	4640	4640	4640	0
578	20250514	095300	26921695	4640	4640	4640	4640	2
579	20250514	095200	26912415	4640	4640	4640	4640	0
580	20250514	095100	26912415	4640	4640	4640	4640	0
581	20250514	095000	26912415	4640	4640	4640	4640	0
582	20250514	094900	26912415	4640	4625	4640	4625	569
583	20250514	094800	24280475	4625	4625	4625	4625	0
584	20250514	094700	24280475	4625	4625	4625	4625	0
585	20250514	094600	24280475	4625	4625	4625	4625	0
586	20250514	094500	24280475	4625	4625	4625	4625	0
587	20250514	094400	24280475	4625	4620	4625	4620	324
588	20250514	094300	22783490	4620	4615	4620	4615	551
589	20250514	094200	20240620	4615	4615	4615	4615	0
590	20250514	094100	20240620	4615	4615	4615	4615	0
591	20250514	094000	20240620	4615	4617	4617	4615	12
592	20250514	093900	20185220	4615	4615	4615	4615	0
593	20250514	093800	20185220	4615	4615	4615	4615	0
594	20250514	093700	20185220	4615	4615	4615	4615	0
595	20250514	093600	20185220	4615	4615	4615	4615	0
596	20250514	093500	20185220	4615	4615	4615	4615	75
597	20250514	093400	19839095	4610	4610	4610	4610	0
598	20250514	093300	19839095	4610	4620	4620	4610	526
599	20250514	093200	17410705	4635	4635	4635	4635	4
600	20250514	093100	17392165	4625	4625	4625	4625	2
601	20250514	093000	17382915	4620	4630	4630	4620	50
602	20250514	092900	17151745	4635	4635	4635	4635	0
603	20250514	092800	17151745	4635	4635	4635	4635	19
604	20250514	092700	17063680	4630	4630	4630	4630	6
605	20250514	092600	17035900	4630	4635	4635	4630	65
606	20250514	092500	16734705	4640	4640	4640	4640	0
607	20250514	092400	16734705	4640	4640	4640	4640	0
608	20250514	092300	16734705	4640	4640	4640	4640	31
609	20250514	092200	16590865	4640	4640	4640	4640	0
610	20250514	092100	16590865	4640	4645	4645	4640	20
611	20250514	092000	16498020	4645	4645	4645	4645	0
612	20250514	091900	16498020	4645	4645	4645	4645	100
613	20250514	091800	16033520	4640	4650	4650	4640	17
614	20250514	091700	15954605	4675	4675	4675	4675	0
615	20250514	091600	15954605	4675	4675	4675	4675	0
616	20250514	091500	15954605	4675	4675	4675	4675	0
617	20250514	091400	15954605	4675	4675	4675	4675	45
618	20250514	091300	15744230	4675	4675	4675	4675	0
619	20250514	091200	15744230	4675	4680	4680	4675	263
620	20250514	091100	14514455	4680	4680	4680	4680	850
621	20250514	091000	10536455	4675	4670	4675	4670	974
622	20250514	090900	5987740	4660	4660	4660	4660	0
623	20250514	090800	5987740	4660	4660	4660	4660	0
624	20250514	090700	5987740	4660	4660	4660	4660	150
625	20250514	090600	5288740	4670	4670	4670	4670	0
626	20250514	090500	5288740	4670	4660	4670	4660	896
627	20250514	090400	1107970	4670	4670	4670	4670	59
628	20250514	090300	832440	4680	4680	4680	4680	0
629	20250514	090200	832440	4680	4675	4680	4675	177
630	20250514	090100	4645	4645	4645	4645	4645	0
631	20250514	090000	4645	4645	4645	4645	4645	1