KissMeData/078000/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	193300	250983255	9650	9650	9650	9650	711
3	20250515	193200	250983255	9650	9650	9650	9650	0
4	20250515	193100	250983255	9650	9650	9650	9650	0
5	20250515	193000	250983255	9650	9650	9650	9650	0
6	20250515	192900	250983255	9650	9650	9650	9650	0
7	20250515	192800	250983255	9650	9650	9650	9650	0
8	20250515	192700	250983255	9650	9650	9650	9650	0
9	20250515	192600	250983255	9650	9650	9650	9650	0
10	20250515	192500	250983255	9650	9650	9650	9650	0
11	20250515	192400	250983255	9650	9650	9650	9650	0
12	20250515	192300	250983255	9650	9650	9650	9650	0
13	20250515	192200	250983255	9650	9650	9650	9650	0
14	20250515	192100	250983255	9650	9650	9650	9650	0
15	20250515	192000	250983255	9650	9650	9650	9650	0
16	20250515	191900	250983255	9650	9650	9650	9650	0
17	20250515	191800	250983255	9650	9650	9650	9650	0
18	20250515	191700	250983255	9650	9650	9650	9650	0
19	20250515	191600	250983255	9650	9650	9650	9650	0
20	20250515	191500	250983255	9650	9650	9650	9650	0
21	20250515	191400	250983255	9650	9650	9650	9650	0
22	20250515	191300	250983255	9650	9650	9650	9650	0
23	20250515	191200	250983255	9650	9650	9650	9650	0
24	20250515	191100	250983255	9650	9650	9650	9650	0
25	20250515	191000	250983255	9650	9650	9650	9650	0
26	20250515	190900	250983255	9650	9650	9650	9650	0
27	20250515	190800	250983255	9650	9650	9650	9650	0
28	20250515	190700	250983255	9650	9650	9650	9650	0
29	20250515	190600	250983255	9650	9650	9650	9650	0
30	20250515	190500	250983255	9650	9650	9650	9650	0
31	20250515	190400	250983255	9650	9650	9650	9650	0
32	20250515	190300	250983255	9650	9650	9650	9650	711
33	20250515	190200	250983255	9650	9650	9650	9650	0
34	20250515	190100	250983255	9650	9650	9650	9650	0
35	20250515	190000	250983255	9650	9650	9650	9650	0
36	20250515	185900	250983255	9650	9650	9650	9650	0
37	20250515	185800	250983255	9650	9650	9650	9650	0
38	20250515	185700	250983255	9650	9650	9650	9650	0
39	20250515	185600	250983255	9650	9650	9650	9650	0
40	20250515	185500	250983255	9650	9650	9650	9650	0
41	20250515	185400	250983255	9650	9650	9650	9650	0
42	20250515	185300	250983255	9650	9650	9650	9650	0
43	20250515	185200	250983255	9650	9650	9650	9650	0
44	20250515	185100	250983255	9650	9650	9650	9650	0
45	20250515	185000	250983255	9650	9650	9650	9650	0
46	20250515	184900	250983255	9650	9650	9650	9650	0
47	20250515	184800	250983255	9650	9650	9650	9650	0
48	20250515	184700	250983255	9650	9650	9650	9650	0
49	20250515	184600	250983255	9650	9650	9650	9650	0
50	20250515	184500	250983255	9650	9650	9650	9650	0
51	20250515	184400	250983255	9650	9650	9650	9650	0
52	20250515	184300	250983255	9650	9650	9650	9650	0
53	20250515	184200	250983255	9650	9650	9650	9650	0
54	20250515	184100	250983255	9650	9650	9650	9650	0
55	20250515	184000	250983255	9650	9650	9650	9650	0
56	20250515	183900	250983255	9650	9650	9650	9650	0
57	20250515	183800	250983255	9650	9650	9650	9650	0
58	20250515	183700	250983255	9650	9650	9650	9650	0
59	20250515	183600	250983255	9650	9650	9650	9650	0
60	20250515	183500	250983255	9650	9650	9650	9650	0
61	20250515	183400	250983255	9650	9650	9650	9650	0
62	20250515	183300	250983255	9650	9650	9650	9650	711
63	20250515	183200	250983255	9650	9650	9650	9650	0
64	20250515	183100	250983255	9650	9650	9650	9650	0
65	20250515	183000	250983255	9650	9650	9650	9650	0
66	20250515	182900	250983255	9650	9650	9650	9650	0
67	20250515	182800	250983255	9650	9650	9650	9650	0
68	20250515	182700	250983255	9650	9650	9650	9650	0
69	20250515	182600	250983255	9650	9650	9650	9650	0
70	20250515	182500	250983255	9650	9650	9650	9650	0
71	20250515	182400	250983255	9650	9650	9650	9650	0
72	20250515	182300	250983255	9650	9650	9650	9650	0
73	20250515	182200	250983255	9650	9650	9650	9650	0
74	20250515	182100	250983255	9650	9650	9650	9650	0
75	20250515	182000	250983255	9650	9650	9650	9650	0
76	20250515	181900	250983255	9650	9650	9650	9650	0
77	20250515	181800	250983255	9650	9650	9650	9650	0
78	20250515	181700	250983255	9650	9650	9650	9650	0
79	20250515	181600	250983255	9650	9650	9650	9650	0
80	20250515	181500	250983255	9650	9650	9650	9650	0
81	20250515	181400	250983255	9650	9650	9650	9650	0
82	20250515	181300	250983255	9650	9650	9650	9650	0
83	20250515	181200	250983255	9650	9650	9650	9650	0
84	20250515	181100	250983255	9650	9650	9650	9650	0
85	20250515	181000	250983255	9650	9650	9650	9650	0
86	20250515	180900	250983255	9650	9650	9650	9650	0
87	20250515	180800	250983255	9650	9650	9650	9650	0
88	20250515	180700	250983255	9650	9650	9650	9650	0
89	20250515	180600	250983255	9650	9650	9650	9650	0
90	20250515	180500	250983255	9650	9650	9650	9650	0
91	20250515	180400	250983255	9650	9650	9650	9650	0
92	20250515	180300	250983255	9650	9650	9650	9650	711
93	20250515	180200	250983255	9650	9650	9650	9650	0
94	20250515	180100	250983255	9650	9650	9650	9650	0
95	20250515	180000	250983255	9650	9650	9650	9650	0
96	20250515	175900	250983255	9650	9650	9650	9650	0
97	20250515	175800	250983255	9650	9650	9650	9650	0
98	20250515	175700	250983255	9650	9650	9650	9650	0
99	20250515	175600	250983255	9650	9650	9650	9650	0
100	20250515	175500	250983255	9650	9650	9650	9650	0
101	20250515	175400	250983255	9650	9650	9650	9650	0
102	20250515	175300	250983255	9650	9650	9650	9650	0
103	20250515	175200	250983255	9650	9650	9650	9650	0
104	20250515	175100	250983255	9650	9650	9650	9650	0
105	20250515	175000	250983255	9650	9650	9650	9650	0
106	20250515	174900	250983255	9650	9650	9650	9650	0
107	20250515	174800	250983255	9650	9650	9650	9650	0
108	20250515	174700	250983255	9650	9650	9650	9650	0
109	20250515	174600	250983255	9650	9650	9650	9650	0
110	20250515	174500	250983255	9650	9650	9650	9650	0
111	20250515	174400	250983255	9650	9650	9650	9650	0
112	20250515	174300	250983255	9650	9650	9650	9650	0
113	20250515	174200	250983255	9650	9650	9650	9650	0
114	20250515	174100	250983255	9650	9650	9650	9650	0
115	20250515	174000	250983255	9650	9650	9650	9650	0
116	20250515	173900	250983255	9650	9650	9650	9650	0
117	20250515	173800	250983255	9650	9650	9650	9650	0
118	20250515	173700	250983255	9650	9650	9650	9650	0
119	20250515	173600	250983255	9650	9650	9650	9650	0
120	20250515	173500	250983255	9650	9650	9650	9650	0
121	20250515	173400	250983255	9650	9650	9650	9650	0
122	20250515	173300	250983255	9650	9650	9650	9650	711
123	20250515	173200	250983255	9650	9650	9650	9650	0
124	20250515	173100	250983255	9650	9650	9650	9650	0
125	20250515	173000	250983255	9650	9650	9650	9650	0
126	20250515	172900	250983255	9650	9650	9650	9650	0
127	20250515	172800	250983255	9650	9650	9650	9650	0
128	20250515	172700	250983255	9650	9650	9650	9650	0
129	20250515	172600	250983255	9650	9650	9650	9650	0
130	20250515	172500	250983255	9650	9650	9650	9650	0
131	20250515	172400	250983255	9650	9650	9650	9650	0
132	20250515	172300	250983255	9650	9650	9650	9650	0
133	20250515	172200	250983255	9650	9650	9650	9650	0
134	20250515	172100	250983255	9650	9650	9650	9650	0
135	20250515	172000	250983255	9650	9650	9650	9650	0
136	20250515	171900	250983255	9650	9650	9650	9650	0
137	20250515	171800	250983255	9650	9650	9650	9650	0
138	20250515	171700	250983255	9650	9650	9650	9650	0
139	20250515	171600	250983255	9650	9650	9650	9650	0
140	20250515	171500	250983255	9650	9650	9650	9650	0
141	20250515	171400	250983255	9650	9650	9650	9650	0
142	20250515	171300	250983255	9650	9650	9650	9650	0
143	20250515	171200	250983255	9650	9650	9650	9650	0
144	20250515	171100	250983255	9650	9650	9650	9650	0
145	20250515	171000	250983255	9650	9650	9650	9650	0
146	20250515	170900	250983255	9650	9650	9650	9650	0
147	20250515	170800	250983255	9650	9650	9650	9650	0
148	20250515	170700	250983255	9650	9650	9650	9650	0
149	20250515	170600	250983255	9650	9650	9650	9650	0
150	20250515	170500	250983255	9650	9650	9650	9650	0
151	20250515	170400	250983255	9650	9650	9650	9650	0
152	20250515	170300	250983255	9650	9650	9650	9650	711
153	20250515	170200	250983255	9650	9650	9650	9650	0
154	20250515	170100	250983255	9650	9650	9650	9650	0
155	20250515	170000	250983255	9650	9650	9650	9650	0
156	20250515	165900	250983255	9650	9650	9650	9650	0
157	20250515	165800	250983255	9650	9650	9650	9650	0
158	20250515	165700	250983255	9650	9650	9650	9650	0
159	20250515	165600	250983255	9650	9650	9650	9650	0
160	20250515	165500	250983255	9650	9650	9650	9650	0
161	20250515	165400	250983255	9650	9650	9650	9650	0
162	20250515	165300	250983255	9650	9650	9650	9650	0
163	20250515	165200	250983255	9650	9650	9650	9650	0
164	20250515	165100	250983255	9650	9650	9650	9650	0
165	20250515	165000	250983255	9650	9650	9650	9650	0
166	20250515	164900	250983255	9650	9650	9650	9650	0
167	20250515	164800	250983255	9650	9650	9650	9650	0
168	20250515	164700	250983255	9650	9650	9650	9650	0
169	20250515	164600	250983255	9650	9650	9650	9650	0
170	20250515	164500	250983255	9650	9650	9650	9650	0
171	20250515	164400	250983255	9650	9650	9650	9650	0
172	20250515	164300	250983255	9650	9650	9650	9650	0
173	20250515	164200	250983255	9650	9650	9650	9650	0
174	20250515	164100	250983255	9650	9650	9650	9650	0
175	20250515	164000	250983255	9650	9650	9650	9650	0
176	20250515	163900	250983255	9650	9650	9650	9650	0
177	20250515	163800	250983255	9650	9650	9650	9650	0
178	20250515	163700	250983255	9650	9650	9650	9650	0
179	20250515	163600	250983255	9650	9650	9650	9650	0
180	20250515	163500	250983255	9650	9650	9650	9650	0
181	20250515	163400	250983255	9650	9650	9650	9650	0
182	20250515	163300	250983255	9650	9650	9650	9650	711
183	20250515	163200	250983255	9650	9650	9650	9650	0
184	20250515	163100	250983255	9650	9650	9650	9650	0
185	20250515	163000	250983255	9650	9650	9650	9650	0
186	20250515	162900	250983255	9650	9650	9650	9650	0
187	20250515	162800	250983255	9650	9650	9650	9650	0
188	20250515	162700	250983255	9650	9650	9650	9650	0
189	20250515	162600	250983255	9650	9650	9650	9650	0
190	20250515	162500	250983255	9650	9650	9650	9650	0
191	20250515	162400	250983255	9650	9650	9650	9650	0
192	20250515	162300	250983255	9650	9650	9650	9650	0
193	20250515	162200	250983255	9650	9650	9650	9650	0
194	20250515	162100	250983255	9650	9650	9650	9650	0
195	20250515	162000	250983255	9650	9650	9650	9650	0
196	20250515	161900	250983255	9650	9650	9650	9650	0
197	20250515	161800	250983255	9650	9650	9650	9650	0
198	20250515	161700	250983255	9650	9650	9650	9650	0
199	20250515	161600	250983255	9650	9650	9650	9650	0
200	20250515	161500	250983255	9650	9650	9650	9650	0
201	20250515	161400	250983255	9650	9650	9650	9650	0
202	20250515	161300	250983255	9650	9650	9650	9650	0
203	20250515	161200	250983255	9650	9650	9650	9650	0
204	20250515	161100	250983255	9650	9650	9650	9650	0
205	20250515	161000	250983255	9650	9650	9650	9650	0
206	20250515	160900	250983255	9650	9650	9650	9650	0
207	20250515	160800	250983255	9650	9650	9650	9650	0
208	20250515	160700	250983255	9650	9650	9650	9650	0
209	20250515	160600	250983255	9650	9650	9650	9650	0
210	20250515	160500	250983255	9650	9650	9650	9650	0
211	20250515	160400	250983255	9650	9650	9650	9650	0
212	20250515	160300	250983255	9650	9650	9650	9650	711
213	20250515	160200	250983255	9650	9650	9650	9650	0
214	20250515	160100	250983255	9650	9650	9650	9650	0
215	20250515	160000	250983255	9650	9650	9650	9650	0
216	20250515	155900	250983255	9650	9650	9650	9650	0
217	20250515	155800	250983255	9650	9650	9650	9650	0
218	20250515	155700	250983255	9650	9650	9650	9650	0
219	20250515	155600	250983255	9650	9650	9650	9650	0
220	20250515	155500	250983255	9650	9650	9650	9650	0
221	20250515	155400	250983255	9650	9650	9650	9650	0
222	20250515	155300	250983255	9650	9650	9650	9650	0
223	20250515	155200	250983255	9650	9650	9650	9650	0
224	20250515	155100	250983255	9650	9650	9650	9650	0
225	20250515	155000	250983255	9650	9650	9650	9650	0
226	20250515	154900	250983255	9650	9650	9650	9650	0
227	20250515	154800	250983255	9650	9650	9650	9650	0
228	20250515	154700	250983255	9650	9650	9650	9650	0
229	20250515	154600	250983255	9650	9650	9650	9650	0
230	20250515	154500	250983255	9650	9650	9650	9650	0
231	20250515	154400	250983255	9650	9650	9650	9650	0
232	20250515	154300	250983255	9650	9650	9650	9650	0
233	20250515	154200	250983255	9650	9650	9650	9650	0
234	20250515	154100	250983255	9650	9650	9650	9650	0
235	20250515	154000	250983255	9650	9650	9650	9650	0
236	20250515	153900	250983255	9650	9650	9650	9650	0
237	20250515	153800	250983255	9650	9650	9650	9650	0
238	20250515	153700	250983255	9650	9650	9650	9650	0
239	20250515	153600	250983255	9650	9650	9650	9650	0
240	20250515	153500	250983255	9650	9650	9650	9650	0
241	20250515	153400	250983255	9650	9650	9650	9650	0
242	20250515	153300	250983255	9650	9650	9650	9650	711
243	20250515	153200	250983255	9650	9650	9650	9650	0
244	20250515	153100	250983255	9650	9650	9650	9650	0
245	20250515	153000	250983255	9650	9650	9650	9650	711
246	20250515	152900	244122105	9640	9640	9640	9640	0
247	20250515	152800	244122105	9640	9640	9640	9640	0
248	20250515	152700	244122105	9640	9640	9640	9640	0
249	20250515	152600	244122105	9640	9640	9640	9640	0
250	20250515	152500	244122105	9640	9640	9640	9640	0
251	20250515	152400	244122105	9640	9640	9640	9640	0
252	20250515	152300	244122105	9640	9640	9640	9640	0
253	20250515	152200	244122105	9640	9640	9640	9640	0
254	20250515	152100	244122105	9640	9640	9640	9640	0
255	20250515	152000	244122105	9640	9640	9640	9640	0
256	20250515	151900	244122105	9640	9640	9640	9640	3
257	20250515	151800	244093185	9640	9620	9640	9620	96
258	20250515	151700	243169465	9640	9640	9640	9640	0
259	20250515	151600	243169465	9640	9640	9640	9640	50
260	20250515	151500	242687465	9620	9620	9620	9620	23
261	20250515	151400	242466205	9640	9640	9640	9640	0
262	20250515	151300	242466205	9640	9640	9640	9640	52
263	20250515	151200	241964925	9620	9620	9620	9620	101
264	20250515	151100	240993305	9620	9620	9620	9620	0
265	20250515	151000	240993305	9620	9620	9620	9620	1
266	20250515	150900	240983685	9650	9650	9650	9650	0
267	20250515	150800	240983685	9650	9650	9650	9650	1
268	20250515	150700	240974035	9650	9650	9650	9650	0
269	20250515	150600	240974035	9650	9650	9650	9650	0
270	20250515	150500	240974035	9650	9650	9650	9650	1
271	20250515	150400	240964385	9600	9600	9600	9600	0
272	20250515	150300	240964385	9600	9600	9600	9600	0
273	20250515	150200	240964385	9600	9600	9600	9600	0
274	20250515	150100	240964385	9600	9600	9600	9600	0
275	20250515	150000	240964385	9600	9620	9620	9600	740
276	20250515	145900	233857435	9610	9610	9610	9610	0
277	20250515	145800	233857435	9610	9650	9650	9610	444
278	20250515	145700	229586125	9660	9670	9670	9660	51
279	20250515	145600	229092965	9660	9660	9660	9660	0
280	20250515	145500	229092965	9660	9660	9660	9660	0
281	20250515	145400	229092965	9660	9660	9660	9660	0
282	20250515	145300	229092965	9660	9660	9660	9660	0
283	20250515	145200	229092965	9660	9660	9660	9660	0
284	20250515	145100	229092965	9660	9660	9660	9660	0
285	20250515	145000	229092965	9660	9660	9660	9660	0
286	20250515	144900	229092965	9660	9660	9660	9660	0
287	20250515	144800	229092965	9660	9660	9660	9660	0
288	20250515	144700	229092965	9660	9660	9660	9660	0
289	20250515	144600	229092965	9660	9660	9660	9660	0
290	20250515	144500	229092965	9660	9660	9660	9660	0
291	20250515	144400	229092965	9660	9660	9660	9660	0
292	20250515	144300	229092965	9660	9660	9660	9660	0
293	20250515	144200	229092965	9660	9650	9660	9650	25
294	20250515	144100	228851705	9630	9630	9630	9630	0
295	20250515	144000	228851705	9630	9630	9630	9630	30
296	20250515	143900	228562805	9630	9630	9630	9630	0
297	20250515	143800	228562805	9630	9630	9630	9630	0
298	20250515	143700	228562805	9630	9630	9630	9630	0
299	20250515	143600	228562805	9630	9630	9630	9630	12
300	20250515	143500	228447245	9620	9620	9620	9620	15
301	20250515	143400	228302945	9620	9620	9620	9620	0
302	20250515	143300	228302945	9620	9640	9640	9620	557
303	20250515	143200	222940895	9650	9650	9650	9650	50
304	20250515	143100	222458395	9640	9640	9640	9640	0
305	20250515	143000	222458395	9640	9640	9640	9640	0
306	20250515	142900	222458395	9640	9640	9640	9640	0
307	20250515	142800	222458395	9640	9640	9640	9640	50
308	20250515	142700	221976395	9650	9650	9650	9650	0
309	20250515	142600	221976395	9650	9650	9650	9650	50
310	20250515	142500	221493895	9645	9645	9645	9645	5
311	20250515	142400	221445670	9630	9630	9630	9630	0
312	20250515	142300	221445670	9630	9630	9630	9630	0
313	20250515	142200	221445670	9630	9630	9630	9630	0
314	20250515	142100	221445670	9630	9630	9630	9630	6
315	20250515	142000	221387890	9610	9610	9610	9610	0
316	20250515	141900	221387890	9610	9610	9610	9610	0
317	20250515	141800	221387890	9610	9610	9610	9610	0
318	20250515	141700	221387890	9610	9610	9610	9610	0
319	20250515	141600	221387890	9610	9610	9610	9610	0
320	20250515	141500	221387890	9610	9610	9610	9610	52
321	20250515	141400	220888170	9610	9640	9640	9610	1271
322	20250515	141300	208671670	9630	9630	9630	9630	0
323	20250515	141200	208671670	9630	9630	9630	9630	0
324	20250515	141100	208671670	9630	9630	9630	9630	0
325	20250515	141000	208671670	9630	9630	9630	9630	643
326	20250515	140900	202479580	9580	9630	9630	9580	2700
327	20250515	140800	176558540	9640	9640	9640	9640	44
328	20250515	140700	176134380	9600	9600	9600	9600	0
329	20250515	140600	176134380	9600	9600	9600	9600	0
330	20250515	140500	176134380	9600	9630	9630	9600	1192
331	20250515	140400	164679520	9610	9610	9610	9610	0
332	20250515	140300	164679520	9610	9610	9610	9610	0
333	20250515	140200	164679520	9610	9590	9610	9590	876
334	20250515	140100	156277150	9590	9590	9590	9590	2
335	20250515	140000	156257970	9580	9580	9580	9580	0
336	20250515	135900	156257970	9580	9580	9580	9580	0
337	20250515	135800	156257970	9580	9580	9580	9580	0
338	20250515	135700	156257970	9580	9580	9580	9580	147
339	20250515	135600	154849710	9590	9610	9610	9590	3
340	20250515	135500	154820920	9600	9600	9600	9600	0
341	20250515	135400	154820920	9600	9600	9600	9600	0
342	20250515	135300	154820920	9600	9600	9600	9600	0
343	20250515	135200	154820920	9600	9600	9600	9600	0
344	20250515	135100	154820920	9600	9600	9600	9600	0
345	20250515	135000	154820920	9600	9660	9660	9600	2700
346	20250515	134900	128824230	9670	9670	9670	9670	0
347	20250515	134800	128824230	9670	9670	9670	9670	0
348	20250515	134700	128824230	9670	9670	9670	9670	0
349	20250515	134600	128824230	9670	9670	9670	9670	0
350	20250515	134500	128824230	9670	9670	9670	9670	0
351	20250515	134400	128824230	9670	9670	9670	9670	0
352	20250515	134300	128824230	9670	9670	9670	9670	0
353	20250515	134200	128824230	9670	9670	9670	9670	50
354	20250515	134100	128340730	9660	9660	9660	9660	1
355	20250515	134000	128331070	9650	9650	9650	9650	0
356	20250515	133900	128331070	9650	9650	9650	9650	0
357	20250515	133800	128331070	9650	9650	9650	9650	238
358	20250515	133700	126034370	9660	9660	9660	9660	0
359	20250515	133600	126034370	9660	9660	9660	9660	575
360	20250515	133500	120479870	9660	9660	9660	9660	18
361	20250515	133400	120305990	9680	9680	9680	9680	0
362	20250515	133300	120305990	9680	9680	9680	9680	0
363	20250515	133200	120305990	9680	9680	9680	9680	0
364	20250515	133100	120305990	9680	9680	9680	9680	0
365	20250515	133000	120305990	9680	9680	9680	9680	0
366	20250515	132900	120305990	9680	9660	9680	9650	259
367	20250515	132800	117803330	9650	9650	9650	9650	200
368	20250515	132700	115873330	9640	9640	9640	9640	0
369	20250515	132600	115873330	9640	9640	9640	9640	0
370	20250515	132500	115873330	9640	9640	9640	9640	0
371	20250515	132400	115873330	9640	9640	9640	9640	0
372	20250515	132300	115873330	9640	9640	9640	9640	24
373	20250515	132200	115641970	9640	9640	9640	9640	101
374	20250515	132100	114668330	9640	9640	9640	9640	208
375	20250515	132000	112663210	9640	9640	9640	9640	0
376	20250515	131900	112663210	9640	9640	9640	9640	0
377	20250515	131800	112663210	9640	9640	9640	9640	0
378	20250515	131700	112663210	9640	9640	9640	9640	60
379	20250515	131600	112084810	9650	9650	9650	9650	50
380	20250515	131500	111602310	9630	9630	9630	9630	0
381	20250515	131400	111602310	9630	9630	9630	9630	0
382	20250515	131300	111602310	9630	9630	9630	9630	0
383	20250515	131200	111602310	9630	9630	9630	9630	0
384	20250515	131100	111602310	9630	9630	9630	9630	0
385	20250515	131000	111602310	9630	9630	9630	9630	0
386	20250515	130900	111602310	9630	9630	9630	9630	0
387	20250515	130800	111602310	9630	9630	9630	9630	0
388	20250515	130700	111602310	9630	9630	9630	9630	0
389	20250515	130600	111602310	9630	9630	9630	9630	0
390	20250515	130500	111602310	9630	9630	9630	9630	0
391	20250515	130400	111602310	9630	9630	9630	9630	0
392	20250515	130300	111602310	9630	9630	9630	9630	0
393	20250515	130200	111602310	9630	9630	9630	9630	1
394	20250515	130100	111592680	9630	9630	9630	9630	0
395	20250515	130000	111592680	9630	9630	9630	9630	0
396	20250515	125900	111592680	9630	9630	9630	9630	0
397	20250515	125800	111592680	9630	9630	9630	9630	0
398	20250515	125700	111592680	9630	9630	9630	9630	0
399	20250515	125600	111592680	9630	9630	9630	9630	0
400	20250515	125500	111592680	9630	9630	9630	9630	0
401	20250515	125400	111592680	9630	9630	9630	9630	0
402	20250515	125300	111592680	9630	9630	9630	9630	0
403	20250515	125200	111592680	9630	9630	9630	9630	0
404	20250515	125100	111592680	9630	9630	9630	9630	0
405	20250515	125000	111592680	9630	9630	9630	9630	221
406	20250515	124900	109464450	9650	9650	9650	9650	0
407	20250515	124800	109464450	9650	9650	9650	9650	0
408	20250515	124700	109464450	9650	9650	9650	9650	0
409	20250515	124600	109464450	9650	9650	9650	9650	0
410	20250515	124500	109464450	9650	9650	9650	9650	0
411	20250515	124400	109464450	9650	9650	9650	9650	0
412	20250515	124300	109464450	9650	9650	9650	9650	0
413	20250515	124200	109464450	9650	9650	9650	9650	0
414	20250515	124100	109464450	9650	9650	9650	9650	0
415	20250515	124000	109464450	9650	9650	9650	9650	0
416	20250515	123900	109464450	9650	9650	9650	9650	0
417	20250515	123800	109464450	9650	9650	9650	9650	0
418	20250515	123700	109464450	9650	9650	9650	9650	0
419	20250515	123600	109464450	9650	9650	9650	9650	0
420	20250515	123500	109464450	9650	9650	9650	9650	350
421	20250515	123400	106086950	9650	9650	9650	9650	0
422	20250515	123300	106086950	9650	9650	9650	9650	0
423	20250515	123200	106086950	9650	9650	9650	9650	10
424	20250515	123100	105990450	9650	9650	9650	9650	0
425	20250515	123000	105990450	9650	9650	9650	9650	59
426	20250515	122900	105421100	9650	9650	9650	9650	0
427	20250515	122800	105421100	9650	9650	9650	9650	0
428	20250515	122700	105421100	9650	9650	9650	9650	0
429	20250515	122600	105421100	9650	9650	9650	9650	0
430	20250515	122500	105421100	9650	9650	9650	9650	0
431	20250515	122400	105421100	9650	9650	9650	9650	4
432	20250515	122300	105382500	9650	9650	9650	9650	0
433	20250515	122200	105382500	9650	9650	9650	9650	0
434	20250515	122100	105382500	9650	9650	9650	9650	5
435	20250515	122000	105334250	9650	9650	9650	9650	0
436	20250515	121900	105334250	9650	9650	9650	9650	0
437	20250515	121800	105334250	9650	9650	9650	9650	0
438	20250515	121700	105334250	9650	9650	9650	9650	0
439	20250515	121600	105334250	9650	9650	9650	9650	0
440	20250515	121500	105334250	9650	9650	9650	9650	0
441	20250515	121400	105334250	9650	9650	9650	9650	0
442	20250515	121300	105334250	9650	9650	9650	9650	0
443	20250515	121200	105334250	9650	9650	9650	9650	0
444	20250515	121100	105334250	9650	9650	9650	9650	0
445	20250515	121000	105334250	9650	9650	9650	9650	0
446	20250515	120900	105334250	9650	9650	9650	9650	0
447	20250515	120800	105334250	9650	9650	9650	9650	0
448	20250515	120700	105334250	9650	9650	9650	9650	79
449	20250515	120600	104571900	9660	9660	9660	9660	0
450	20250515	120500	104571900	9660	9660	9660	9660	0
451	20250515	120400	104571900	9660	9660	9660	9660	0
452	20250515	120300	104571900	9660	9660	9660	9660	0
453	20250515	120200	104571900	9660	9660	9660	9660	0
454	20250515	120100	104571900	9660	9660	9660	9660	0
455	20250515	120000	104571900	9660	9660	9660	9660	0
456	20250515	115900	104571900	9660	9660	9660	9660	0
457	20250515	115800	104571900	9660	9660	9660	9660	0
458	20250515	115700	104571900	9660	9660	9660	9660	0
459	20250515	115600	104571900	9660	9660	9660	9660	0
460	20250515	115500	104571900	9660	9660	9660	9660	0
461	20250515	115400	104571900	9660	9660	9660	9660	0
462	20250515	115300	104571900	9660	9660	9660	9660	0
463	20250515	115200	104571900	9660	9660	9660	9660	0
464	20250515	115100	104571900	9660	9660	9660	9660	0
465	20250515	115000	104571900	9660	9660	9660	9660	0
466	20250515	114900	104571900	9660	9660	9660	9660	0
467	20250515	114800	104571900	9660	9660	9660	9660	0
468	20250515	114700	104571900	9660	9660	9660	9660	0
469	20250515	114600	104571900	9660	9660	9660	9660	0
470	20250515	114500	104571900	9660	9660	9660	9660	0
471	20250515	114400	104571900	9660	9660	9660	9660	31
472	20250515	114300	104272440	9660	9660	9660	9660	0
473	20250515	114200	104272440	9660	9660	9660	9660	0
474	20250515	114100	104272440	9660	9660	9660	9660	0
475	20250515	114000	104272440	9660	9660	9660	9660	0
476	20250515	113900	104272440	9660	9660	9660	9660	0
477	20250515	113800	104272440	9660	9660	9660	9660	0
478	20250515	113700	104272440	9660	9660	9660	9660	1
479	20250515	113600	104262780	9660	9660	9660	9660	0
480	20250515	113500	104262780	9660	9660	9660	9660	0
481	20250515	113400	104262780	9660	9660	9660	9660	0
482	20250515	113300	104262780	9660	9660	9660	9660	0
483	20250515	113200	104262780	9660	9660	9660	9660	0
484	20250515	113100	104262780	9660	9660	9660	9660	0
485	20250515	113000	104262780	9660	9660	9660	9660	0
486	20250515	112900	104262780	9660	9660	9660	9660	0
487	20250515	112800	104262780	9660	9660	9660	9660	0
488	20250515	112700	104262780	9660	9640	9660	9640	40
489	20250515	112600	103876400	9620	9620	9620	9620	0
490	20250515	112500	103876400	9620	9610	9620	9610	360
491	20250515	112400	100413730	9610	9610	9610	9610	26
492	20250515	112300	100163870	9620	9620	9620	9620	0
493	20250515	112200	100163870	9620	9620	9620	9620	1
494	20250515	112100	100154250	9620	9620	9620	9620	20
495	20250515	112000	99961850	9620	9640	9640	9620	57
496	20250515	111900	99413470	9660	9660	9660	9660	0
497	20250515	111800	99413470	9660	9660	9660	9660	0
498	20250515	111700	99413470	9660	9660	9660	9660	0
499	20250515	111600	99413470	9660	9660	9660	9660	0
500	20250515	111500	99413470	9660	9660	9660	9660	0
501	20250515	111400	99413470	9660	9650	9660	9650	400
502	20250515	111300	95549520	9660	9660	9660	9660	0
503	20250515	111200	95549520	9660	9660	9660	9660	0
504	20250515	111100	95549520	9660	9660	9660	9660	0
505	20250515	111000	95549520	9660	9660	9660	9660	0
506	20250515	110900	95549520	9660	9660	9660	9660	0
507	20250515	110800	95549520	9660	9660	9660	9660	0
508	20250515	110700	95549520	9660	9660	9660	9660	0
509	20250515	110600	95549520	9660	9660	9660	9660	0
510	20250515	110500	95549520	9660	9660	9660	9660	0
511	20250515	110400	95549520	9660	9660	9660	9660	0
512	20250515	110300	95549520	9660	9660	9660	9660	0
513	20250515	110200	95549520	9660	9660	9660	9660	0
514	20250515	110100	95549520	9660	9660	9660	9660	0
515	20250515	110000	95549520	9660	9660	9660	9660	0
516	20250515	105900	95549520	9660	9660	9660	9660	0
517	20250515	105800	95549520	9660	9660	9660	9660	0
518	20250515	105700	95549520	9660	9660	9660	9660	0
519	20250515	105600	95549520	9660	9660	9660	9660	0
520	20250515	105500	95549520	9660	9660	9660	9660	0
521	20250515	105400	95549520	9660	9660	9660	9660	0
522	20250515	105300	95549520	9660	9660	9660	9660	0
523	20250515	105200	95549520	9660	9660	9660	9660	0
524	20250515	105100	95549520	9660	9640	9660	9640	100
525	20250515	105000	94584380	9640	9640	9640	9640	0
526	20250515	104900	94584380	9640	9640	9640	9640	0
527	20250515	104800	94584380	9640	9640	9640	9640	0
528	20250515	104700	94584380	9640	9640	9640	9640	0
529	20250515	104600	94584380	9640	9640	9640	9640	50
530	20250515	104500	94102380	9610	9610	9610	9610	0
531	20250515	104400	94102380	9610	9620	9620	9610	106
532	20250515	104300	93082680	9620	9620	9620	9620	0
533	20250515	104200	93082680	9620	9620	9620	9620	0
534	20250515	104100	93082680	9620	9620	9620	9620	0
535	20250515	104000	93082680	9620	9620	9620	9620	0
536	20250515	103900	93082680	9620	9620	9620	9620	0
537	20250515	103800	93082680	9620	9620	9620	9620	0
538	20250515	103700	93082680	9620	9620	9620	9620	0
539	20250515	103600	93082680	9620	9620	9620	9620	0
540	20250515	103500	93082680	9620	9620	9620	9620	300
541	20250515	103400	90196680	9610	9610	9610	9610	0
542	20250515	103300	90196680	9610	9610	9610	9610	0
543	20250515	103200	90196680	9610	9610	9610	9610	29
544	20250515	103100	89917990	9620	9620	9620	9620	0
545	20250515	103000	89917990	9620	9620	9620	9620	0
546	20250515	102900	89917990	9620	9620	9620	9620	0
547	20250515	102800	89917990	9620	9620	9620	9620	0
548	20250515	102700	89917990	9620	9620	9620	9620	0
549	20250515	102600	89917990	9620	9620	9620	9620	0
550	20250515	102500	89917990	9620	9620	9620	9620	0
551	20250515	102400	89917990	9620	9620	9620	9620	0
552	20250515	102300	89917990	9620	9620	9620	9620	0
553	20250515	102200	89917990	9620	9620	9620	9620	0
554	20250515	102100	89917990	9620	9620	9620	9620	0
555	20250515	102000	89917990	9620	9620	9620	9620	0
556	20250515	101900	89917990	9620	9620	9620	9620	0
557	20250515	101800	89917990	9620	9620	9620	9620	0
558	20250515	101700	89917990	9620	9620	9620	9620	450
559	20250515	101600	85588990	9610	9610	9610	9610	6
560	20250515	101500	85531330	9620	9620	9620	9620	0
561	20250515	101400	85531330	9620	9620	9620	9620	0
562	20250515	101300	85531330	9620	9620	9620	9620	0
563	20250515	101200	85531330	9620	9620	9620	9620	0
564	20250515	101100	85531330	9620	9620	9620	9620	0
565	20250515	101000	85531330	9620	9620	9620	9620	1
566	20250515	100900	85521710	9610	9610	9610	9610	0
567	20250515	100800	85521710	9610	9610	9610	9610	0
568	20250515	100700	85521710	9610	9610	9610	9610	103
569	20250515	100600	84531880	9620	9620	9620	9620	1
570	20250515	100500	84522260	9610	9610	9610	9610	0
571	20250515	100400	84522260	9610	9610	9610	9610	0
572	20250515	100300	84522260	9610	9610	9610	9610	0
573	20250515	100200	84522260	9610	9610	9610	9610	0
574	20250515	100100	84522260	9610	9610	9610	9610	50
575	20250515	100000	84041760	9600	9600	9600	9600	0
576	20250515	095900	84041760	9600	9610	9610	9600	92
577	20250515	095800	83158510	9630	9630	9630	9630	50
578	20250515	095700	82677010	9620	9620	9620	9620	0
579	20250515	095600	82677010	9620	9620	9620	9620	0
580	20250515	095500	82677010	9620	9620	9620	9620	0
581	20250515	095400	82677010	9620	9620	9620	9620	0
582	20250515	095300	82677010	9620	9620	9620	9620	0
583	20250515	095200	82677010	9620	9620	9620	9620	200
584	20250515	095100	80753010	9620	9620	9620	9620	0
585	20250515	095000	80753010	9620	9620	9620	9620	0
586	20250515	094900	80753010	9620	9620	9620	9620	0
587	20250515	094800	80753010	9620	9620	9620	9620	0
588	20250515	094700	80753010	9620	9620	9620	9620	50
589	20250515	094600	80272010	9620	9620	9620	9620	2
590	20250515	094500	80252770	9630	9630	9630	9630	0
591	20250515	094400	80252770	9630	9630	9630	9630	0
592	20250515	094300	80252770	9630	9630	9630	9630	0
593	20250515	094200	80252770	9630	9630	9630	9630	0
594	20250515	094100	80252770	9630	9630	9630	9630	0
595	20250515	094000	80252770	9630	9630	9630	9630	0
596	20250515	093900	80252770	9630	9630	9630	9630	300
597	20250515	093800	77363770	9610	9610	9610	9610	0
598	20250515	093700	77363770	9610	9650	9650	9580	1608
599	20250515	093600	61905140	9660	9740	9740	9660	1604
600	20250515	093500	46360590	9750	9600	9750	9600	1546
601	20250515	093400	31401430	9580	9580	9580	9580	0
602	20250515	093300	31401430	9580	9580	9580	9580	100
603	20250515	093200	30443430	9610	9610	9610	9610	300
604	20250515	093100	27560430	9600	9600	9600	9600	0
605	20250515	093000	27560430	9600	9600	9600	9600	10
606	20250515	092900	27464430	9600	9630	9630	9600	602
607	20250515	092800	21677640	9630	9630	9630	9630	0
608	20250515	092700	21677640	9630	9630	9630	9630	103
609	20250515	092600	20685750	9640	9640	9640	9640	0
610	20250515	092500	20685750	9640	9640	9640	9640	0
611	20250515	092400	20685750	9640	9640	9640	9640	0
612	20250515	092300	20685750	9640	9650	9660	9640	408
613	20250515	092200	16746030	9620	9630	9630	9620	50
614	20250515	092100	16265000	9640	9640	9640	9640	104
615	20250515	092000	15262440	9640	9640	9640	9640	0
616	20250515	091900	15262440	9640	9640	9640	9640	1
617	20250515	091800	15252800	9710	9710	9710	9710	0
618	20250515	091700	15252800	9710	9710	9710	9710	0
619	20250515	091600	15252800	9710	9710	9710	9710	0
620	20250515	091500	15252800	9710	9710	9710	9710	0
621	20250515	091400	15252800	9710	9710	9710	9710	30
622	20250515	091300	14961500	9610	9610	9610	9610	0
623	20250515	091200	14961500	9610	9610	9610	9610	0
624	20250515	091100	14961500	9610	9620	9620	9610	5
625	20250515	091000	14913410	9640	9610	9640	9610	11
626	20250515	090900	14807670	9610	9610	9610	9610	0
627	20250515	090800	14807670	9610	9610	9610	9610	0
628	20250515	090700	14807670	9610	9610	9610	9610	592
629	20250515	090600	9118550	9610	9610	9610	9610	301
630	20250515	090500	6225940	9670	9670	9670	9670	462
631	20250515	090400	1758400	9760	9760	9760	9760	0
632	20250515	090300	1758400	9760	9760	9760	9760	0
633	20250515	090200	1758400	9760	9760	9760	9760	0
634	20250515	090100	1758400	9760	9770	9770	9760	150
635	20250515	090000	293400	9780	9780	9780	9780	30