KissMeData/247660/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	203600	96725420	5880	5880	5880	5880	375
3	20250513	203500	96725420	5880	5880	5880	5880	0
4	20250513	203400	96725420	5880	5880	5880	5880	0
5	20250513	203300	96725420	5880	5880	5880	5880	0
6	20250513	203200	96725420	5880	5880	5880	5880	0
7	20250513	203100	96725420	5880	5880	5880	5880	0
8	20250513	203000	96725420	5880	5880	5880	5880	0
9	20250513	202900	96725420	5880	5880	5880	5880	0
10	20250513	202800	96725420	5880	5880	5880	5880	0
11	20250513	202700	96725420	5880	5880	5880	5880	0
12	20250513	202600	96725420	5880	5880	5880	5880	0
13	20250513	202500	96725420	5880	5880	5880	5880	0
14	20250513	202400	96725420	5880	5880	5880	5880	0
15	20250513	202300	96725420	5880	5880	5880	5880	0
16	20250513	202200	96725420	5880	5880	5880	5880	0
17	20250513	202100	96725420	5880	5880	5880	5880	0
18	20250513	202000	96725420	5880	5880	5880	5880	0
19	20250513	201900	96725420	5880	5880	5880	5880	0
20	20250513	201800	96725420	5880	5880	5880	5880	0
21	20250513	201700	96725420	5880	5880	5880	5880	0
22	20250513	201600	96725420	5880	5880	5880	5880	0
23	20250513	201500	96725420	5880	5880	5880	5880	0
24	20250513	201400	96725420	5880	5880	5880	5880	0
25	20250513	201300	96725420	5880	5880	5880	5880	0
26	20250513	201200	96725420	5880	5880	5880	5880	0
27	20250513	201100	96725420	5880	5880	5880	5880	0
28	20250513	201000	96725420	5880	5880	5880	5880	0
29	20250513	200900	96725420	5880	5880	5880	5880	0
30	20250513	200800	96725420	5880	5880	5880	5880	0
31	20250513	200700	96725420	5880	5880	5880	5880	0
32	20250513	200600	96725420	5880	5880	5880	5880	375
33	20250513	200500	96725420	5880	5880	5880	5880	0
34	20250513	200400	96725420	5880	5880	5880	5880	0
35	20250513	200300	96725420	5880	5880	5880	5880	0
36	20250513	200200	96725420	5880	5880	5880	5880	0
37	20250513	200100	96725420	5880	5880	5880	5880	0
38	20250513	200000	96725420	5880	5880	5880	5880	0
39	20250513	195900	96725420	5880	5880	5880	5880	0
40	20250513	195800	96725420	5880	5880	5880	5880	0
41	20250513	195700	96725420	5880	5880	5880	5880	0
42	20250513	195600	96725420	5880	5880	5880	5880	0
43	20250513	195500	96725420	5880	5880	5880	5880	0
44	20250513	195400	96725420	5880	5880	5880	5880	0
45	20250513	195300	96725420	5880	5880	5880	5880	0
46	20250513	195200	96725420	5880	5880	5880	5880	0
47	20250513	195100	96725420	5880	5880	5880	5880	0
48	20250513	195000	96725420	5880	5880	5880	5880	0
49	20250513	194900	96725420	5880	5880	5880	5880	0
50	20250513	194800	96725420	5880	5880	5880	5880	0
51	20250513	194700	96725420	5880	5880	5880	5880	0
52	20250513	194600	96725420	5880	5880	5880	5880	0
53	20250513	194500	96725420	5880	5880	5880	5880	0
54	20250513	194400	96725420	5880	5880	5880	5880	0
55	20250513	194300	96725420	5880	5880	5880	5880	0
56	20250513	194200	96725420	5880	5880	5880	5880	0
57	20250513	194100	96725420	5880	5880	5880	5880	0
58	20250513	194000	96725420	5880	5880	5880	5880	0
59	20250513	193900	96725420	5880	5880	5880	5880	0
60	20250513	193800	96725420	5880	5880	5880	5880	0
61	20250513	193700	96725420	5880	5880	5880	5880	0
62	20250513	193600	96725420	5880	5880	5880	5880	375
63	20250513	193500	96725420	5880	5880	5880	5880	0
64	20250513	193400	96725420	5880	5880	5880	5880	0
65	20250513	193300	96725420	5880	5880	5880	5880	0
66	20250513	193200	96725420	5880	5880	5880	5880	0
67	20250513	193100	96725420	5880	5880	5880	5880	0
68	20250513	193000	96725420	5880	5880	5880	5880	0
69	20250513	192900	96725420	5880	5880	5880	5880	0
70	20250513	192800	96725420	5880	5880	5880	5880	0
71	20250513	192700	96725420	5880	5880	5880	5880	0
72	20250513	192600	96725420	5880	5880	5880	5880	0
73	20250513	192500	96725420	5880	5880	5880	5880	0
74	20250513	192400	96725420	5880	5880	5880	5880	0
75	20250513	192300	96725420	5880	5880	5880	5880	0
76	20250513	192200	96725420	5880	5880	5880	5880	0
77	20250513	192100	96725420	5880	5880	5880	5880	0
78	20250513	192000	96725420	5880	5880	5880	5880	0
79	20250513	191900	96725420	5880	5880	5880	5880	0
80	20250513	191800	96725420	5880	5880	5880	5880	0
81	20250513	191700	96725420	5880	5880	5880	5880	0
82	20250513	191600	96725420	5880	5880	5880	5880	0
83	20250513	191500	96725420	5880	5880	5880	5880	0
84	20250513	191400	96725420	5880	5880	5880	5880	0
85	20250513	191300	96725420	5880	5880	5880	5880	0
86	20250513	191200	96725420	5880	5880	5880	5880	0
87	20250513	191100	96725420	5880	5880	5880	5880	0
88	20250513	191000	96725420	5880	5880	5880	5880	0
89	20250513	190900	96725420	5880	5880	5880	5880	0
90	20250513	190800	96725420	5880	5880	5880	5880	0
91	20250513	190700	96725420	5880	5880	5880	5880	0
92	20250513	190600	96725420	5880	5880	5880	5880	375
93	20250513	190500	96725420	5880	5880	5880	5880	0
94	20250513	190400	96725420	5880	5880	5880	5880	0
95	20250513	190300	96725420	5880	5880	5880	5880	0
96	20250513	190200	96725420	5880	5880	5880	5880	0
97	20250513	190100	96725420	5880	5880	5880	5880	0
98	20250513	190000	96725420	5880	5880	5880	5880	0
99	20250513	185900	96725420	5880	5880	5880	5880	0
100	20250513	185800	96725420	5880	5880	5880	5880	0
101	20250513	185700	96725420	5880	5880	5880	5880	0
102	20250513	185600	96725420	5880	5880	5880	5880	0
103	20250513	185500	96725420	5880	5880	5880	5880	0
104	20250513	185400	96725420	5880	5880	5880	5880	0
105	20250513	185300	96725420	5880	5880	5880	5880	0
106	20250513	185200	96725420	5880	5880	5880	5880	0
107	20250513	185100	96725420	5880	5880	5880	5880	0
108	20250513	185000	96725420	5880	5880	5880	5880	0
109	20250513	184900	96725420	5880	5880	5880	5880	0
110	20250513	184800	96725420	5880	5880	5880	5880	0
111	20250513	184700	96725420	5880	5880	5880	5880	0
112	20250513	184600	96725420	5880	5880	5880	5880	0
113	20250513	184500	96725420	5880	5880	5880	5880	0
114	20250513	184400	96725420	5880	5880	5880	5880	0
115	20250513	184300	96725420	5880	5880	5880	5880	0
116	20250513	184200	96725420	5880	5880	5880	5880	0
117	20250513	184100	96725420	5880	5880	5880	5880	0
118	20250513	184000	96725420	5880	5880	5880	5880	0
119	20250513	183900	96725420	5880	5880	5880	5880	0
120	20250513	183800	96725420	5880	5880	5880	5880	0
121	20250513	183700	96725420	5880	5880	5880	5880	0
122	20250513	183600	96725420	5880	5880	5880	5880	375
123	20250513	183500	96725420	5880	5880	5880	5880	0
124	20250513	183400	96725420	5880	5880	5880	5880	0
125	20250513	183300	96725420	5880	5880	5880	5880	0
126	20250513	183200	96725420	5880	5880	5880	5880	0
127	20250513	183100	96725420	5880	5880	5880	5880	0
128	20250513	183000	96725420	5880	5880	5880	5880	0
129	20250513	182900	96725420	5880	5880	5880	5880	0
130	20250513	182800	96725420	5880	5880	5880	5880	0
131	20250513	182700	96725420	5880	5880	5880	5880	0
132	20250513	182600	96725420	5880	5880	5880	5880	0
133	20250513	182500	96725420	5880	5880	5880	5880	0
134	20250513	182400	96725420	5880	5880	5880	5880	0
135	20250513	182300	96725420	5880	5880	5880	5880	0
136	20250513	182200	96725420	5880	5880	5880	5880	0
137	20250513	182100	96725420	5880	5880	5880	5880	0
138	20250513	182000	96725420	5880	5880	5880	5880	0
139	20250513	181900	96725420	5880	5880	5880	5880	0
140	20250513	181800	96725420	5880	5880	5880	5880	0
141	20250513	181700	96725420	5880	5880	5880	5880	0
142	20250513	181600	96725420	5880	5880	5880	5880	0
143	20250513	181500	96725420	5880	5880	5880	5880	0
144	20250513	181400	96725420	5880	5880	5880	5880	0
145	20250513	181300	96725420	5880	5880	5880	5880	0
146	20250513	181200	96725420	5880	5880	5880	5880	0
147	20250513	181100	96725420	5880	5880	5880	5880	0
148	20250513	181000	96725420	5880	5880	5880	5880	0
149	20250513	180900	96725420	5880	5880	5880	5880	0
150	20250513	180800	96725420	5880	5880	5880	5880	0
151	20250513	180700	96725420	5880	5880	5880	5880	0
152	20250513	180600	96725420	5880	5880	5880	5880	375
153	20250513	180500	96725420	5880	5880	5880	5880	0
154	20250513	180400	96725420	5880	5880	5880	5880	0
155	20250513	180300	96725420	5880	5880	5880	5880	0
156	20250513	180200	96725420	5880	5880	5880	5880	0
157	20250513	180100	96725420	5880	5880	5880	5880	0
158	20250513	180000	96725420	5880	5880	5880	5880	0
159	20250513	175900	96725420	5880	5880	5880	5880	0
160	20250513	175800	96725420	5880	5880	5880	5880	0
161	20250513	175700	96725420	5880	5880	5880	5880	0
162	20250513	175600	96725420	5880	5880	5880	5880	0
163	20250513	175500	96725420	5880	5880	5880	5880	0
164	20250513	175400	96725420	5880	5880	5880	5880	0
165	20250513	175300	96725420	5880	5880	5880	5880	0
166	20250513	175200	96725420	5880	5880	5880	5880	0
167	20250513	175100	96725420	5880	5880	5880	5880	0
168	20250513	175000	96725420	5880	5880	5880	5880	0
169	20250513	174900	96725420	5880	5880	5880	5880	0
170	20250513	174800	96725420	5880	5880	5880	5880	0
171	20250513	174700	96725420	5880	5880	5880	5880	0
172	20250513	174600	96725420	5880	5880	5880	5880	0
173	20250513	174500	96725420	5880	5880	5880	5880	0
174	20250513	174400	96725420	5880	5880	5880	5880	0
175	20250513	174300	96725420	5880	5880	5880	5880	0
176	20250513	174200	96725420	5880	5880	5880	5880	0
177	20250513	174100	96725420	5880	5880	5880	5880	0
178	20250513	174000	96725420	5880	5880	5880	5880	0
179	20250513	173900	96725420	5880	5880	5880	5880	0
180	20250513	173800	96725420	5880	5880	5880	5880	0
181	20250513	173700	96725420	5880	5880	5880	5880	0
182	20250513	173600	96725420	5880	5880	5880	5880	375
183	20250513	173500	96725420	5880	5880	5880	5880	0
184	20250513	173400	96725420	5880	5880	5880	5880	0
185	20250513	173300	96725420	5880	5880	5880	5880	0
186	20250513	173200	96725420	5880	5880	5880	5880	0
187	20250513	173100	96725420	5880	5880	5880	5880	0
188	20250513	173000	96725420	5880	5880	5880	5880	0
189	20250513	172900	96725420	5880	5880	5880	5880	0
190	20250513	172800	96725420	5880	5880	5880	5880	0
191	20250513	172700	96725420	5880	5880	5880	5880	0
192	20250513	172600	96725420	5880	5880	5880	5880	0
193	20250513	172500	96725420	5880	5880	5880	5880	0
194	20250513	172400	96725420	5880	5880	5880	5880	0
195	20250513	172300	96725420	5880	5880	5880	5880	0
196	20250513	172200	96725420	5880	5880	5880	5880	0
197	20250513	172100	96725420	5880	5880	5880	5880	0
198	20250513	172000	96725420	5880	5880	5880	5880	0
199	20250513	171900	96725420	5880	5880	5880	5880	0
200	20250513	171800	96725420	5880	5880	5880	5880	0
201	20250513	171700	96725420	5880	5880	5880	5880	0
202	20250513	171600	96725420	5880	5880	5880	5880	0
203	20250513	171500	96725420	5880	5880	5880	5880	0
204	20250513	171400	96725420	5880	5880	5880	5880	0
205	20250513	171300	96725420	5880	5880	5880	5880	0
206	20250513	171200	96725420	5880	5880	5880	5880	0
207	20250513	171100	96725420	5880	5880	5880	5880	0
208	20250513	171000	96725420	5880	5880	5880	5880	0
209	20250513	170900	96725420	5880	5880	5880	5880	0
210	20250513	170800	96725420	5880	5880	5880	5880	0
211	20250513	170700	96725420	5880	5880	5880	5880	0
212	20250513	170600	96725420	5880	5880	5880	5880	375
213	20250513	170500	96725420	5880	5880	5880	5880	0
214	20250513	170400	96725420	5880	5880	5880	5880	0
215	20250513	170300	96725420	5880	5880	5880	5880	0
216	20250513	170200	96725420	5880	5880	5880	5880	0
217	20250513	170100	96725420	5880	5880	5880	5880	0
218	20250513	170000	96725420	5880	5880	5880	5880	0
219	20250513	165900	96725420	5880	5880	5880	5880	0
220	20250513	165800	96725420	5880	5880	5880	5880	0
221	20250513	165700	96725420	5880	5880	5880	5880	0
222	20250513	165600	96725420	5880	5880	5880	5880	0
223	20250513	165500	96725420	5880	5880	5880	5880	0
224	20250513	165400	96725420	5880	5880	5880	5880	0
225	20250513	165300	96725420	5880	5880	5880	5880	0
226	20250513	165200	96725420	5880	5880	5880	5880	0
227	20250513	165100	96725420	5880	5880	5880	5880	0
228	20250513	165000	96725420	5880	5880	5880	5880	0
229	20250513	164900	96725420	5880	5880	5880	5880	0
230	20250513	164800	96725420	5880	5880	5880	5880	0
231	20250513	164700	96725420	5880	5880	5880	5880	0
232	20250513	164600	96725420	5880	5880	5880	5880	0
233	20250513	164500	96725420	5880	5880	5880	5880	0
234	20250513	164400	96725420	5880	5880	5880	5880	0
235	20250513	164300	96725420	5880	5880	5880	5880	0
236	20250513	164200	96725420	5880	5880	5880	5880	0
237	20250513	164100	96725420	5880	5880	5880	5880	0
238	20250513	164000	96725420	5880	5880	5880	5880	0
239	20250513	163900	96725420	5880	5880	5880	5880	0
240	20250513	163800	96725420	5880	5880	5880	5880	0
241	20250513	163700	96725420	5880	5880	5880	5880	0
242	20250513	163600	96725420	5880	5880	5880	5880	375
243	20250513	163500	96725420	5880	5880	5880	5880	0
244	20250513	163400	96725420	5880	5880	5880	5880	0
245	20250513	163300	96725420	5880	5880	5880	5880	0
246	20250513	163200	96725420	5880	5880	5880	5880	0
247	20250513	163100	96725420	5880	5880	5880	5880	0
248	20250513	163000	96725420	5880	5880	5880	5880	0
249	20250513	162900	96725420	5880	5880	5880	5880	0
250	20250513	162800	96725420	5880	5880	5880	5880	0
251	20250513	162700	96725420	5880	5880	5880	5880	0
252	20250513	162600	96725420	5880	5880	5880	5880	0
253	20250513	162500	96725420	5880	5880	5880	5880	0
254	20250513	162400	96725420	5880	5880	5880	5880	0
255	20250513	162300	96725420	5880	5880	5880	5880	0
256	20250513	162200	96725420	5880	5880	5880	5880	0
257	20250513	162100	96725420	5880	5880	5880	5880	0
258	20250513	162000	96725420	5880	5880	5880	5880	0
259	20250513	161900	96725420	5880	5880	5880	5880	0
260	20250513	161800	96725420	5880	5880	5880	5880	0
261	20250513	161700	96725420	5880	5880	5880	5880	0
262	20250513	161600	96725420	5880	5880	5880	5880	0
263	20250513	161500	96725420	5880	5880	5880	5880	0
264	20250513	161400	96725420	5880	5880	5880	5880	0
265	20250513	161300	96725420	5880	5880	5880	5880	0
266	20250513	161200	96725420	5880	5880	5880	5880	0
267	20250513	161100	96725420	5880	5880	5880	5880	0
268	20250513	161000	96725420	5880	5880	5880	5880	0
269	20250513	160900	96725420	5880	5880	5880	5880	0
270	20250513	160800	96725420	5880	5880	5880	5880	0
271	20250513	160700	96725420	5880	5880	5880	5880	0
272	20250513	160600	96725420	5880	5880	5880	5880	375
273	20250513	160500	96725420	5880	5880	5880	5880	0
274	20250513	160400	96725420	5880	5880	5880	5880	0
275	20250513	160300	96725420	5880	5880	5880	5880	0
276	20250513	160200	96725420	5880	5880	5880	5880	0
277	20250513	160100	96725420	5880	5880	5880	5880	0
278	20250513	160000	96725420	5880	5880	5880	5880	0
279	20250513	155900	96725420	5880	5880	5880	5880	0
280	20250513	155800	96725420	5880	5880	5880	5880	0
281	20250513	155700	96725420	5880	5880	5880	5880	0
282	20250513	155600	96725420	5880	5880	5880	5880	0
283	20250513	155500	96725420	5880	5880	5880	5880	0
284	20250513	155400	96725420	5880	5880	5880	5880	0
285	20250513	155300	96725420	5880	5880	5880	5880	0
286	20250513	155200	96725420	5880	5880	5880	5880	0
287	20250513	155100	96725420	5880	5880	5880	5880	0
288	20250513	155000	96725420	5880	5880	5880	5880	0
289	20250513	154900	96725420	5880	5880	5880	5880	0
290	20250513	154800	96725420	5880	5880	5880	5880	0
291	20250513	154700	96725420	5880	5880	5880	5880	0
292	20250513	154600	96725420	5880	5880	5880	5880	0
293	20250513	154500	96725420	5880	5880	5880	5880	0
294	20250513	154400	96725420	5880	5880	5880	5880	0
295	20250513	154300	96725420	5880	5880	5880	5880	0
296	20250513	154200	96725420	5880	5880	5880	5880	0
297	20250513	154100	96725420	5880	5880	5880	5880	0
298	20250513	154000	96725420	5880	5880	5880	5880	0
299	20250513	153900	96725420	5880	5880	5880	5880	0
300	20250513	153800	96725420	5880	5880	5880	5880	0
301	20250513	153700	96725420	5880	5880	5880	5880	0
302	20250513	153600	96725420	5880	5880	5880	5880	375
303	20250513	153500	96725420	5880	5880	5880	5880	0
304	20250513	153400	96725420	5880	5880	5880	5880	0
305	20250513	153300	96725420	5880	5880	5880	5880	0
306	20250513	153200	96725420	5880	5880	5880	5880	0
307	20250513	153100	96725420	5880	5880	5880	5880	0
308	20250513	153000	96725420	5880	5880	5880	5880	375
309	20250513	152900	94520420	5840	5840	5840	5840	0
310	20250513	152800	94520420	5840	5840	5840	5840	0
311	20250513	152700	94520420	5840	5840	5840	5840	0
312	20250513	152600	94520420	5840	5840	5840	5840	0
313	20250513	152500	94520420	5840	5840	5840	5840	0
314	20250513	152400	94520420	5840	5840	5840	5840	0
315	20250513	152300	94520420	5840	5840	5840	5840	0
316	20250513	152200	94520420	5840	5840	5840	5840	0
317	20250513	152100	94520420	5840	5840	5840	5840	0
318	20250513	152000	94520420	5840	5840	5840	5840	0
319	20250513	151900	94520420	5840	5840	5840	5840	0
320	20250513	151800	94520420	5840	5840	5840	5840	0
321	20250513	151700	94520420	5840	5840	5840	5840	0
322	20250513	151600	94520420	5840	5840	5840	5840	0
323	20250513	151500	94520420	5840	5840	5840	5840	0
324	20250513	151400	94520420	5840	5840	5840	5840	0
325	20250513	151300	94520420	5840	5840	5840	5840	0
326	20250513	151200	94520420	5840	5840	5840	5840	0
327	20250513	151100	94520420	5840	5840	5840	5840	0
328	20250513	151000	94520420	5840	5840	5840	5840	0
329	20250513	150900	94520420	5840	5900	5900	5840	500
330	20250513	150800	91588890	5910	5910	5910	5910	2
331	20250513	150700	91577070	5910	5910	5910	5910	2
332	20250513	150600	91565250	5920	5920	5920	5920	0
333	20250513	150500	91565250	5920	5920	5920	5920	0
334	20250513	150400	91565250	5920	5900	5920	5900	69
335	20250513	150300	91158130	5900	5900	5900	5900	2
336	20250513	150200	91146330	5900	5900	5900	5900	0
337	20250513	150100	91146330	5900	5900	5900	5900	0
338	20250513	150000	91146330	5900	5900	5900	5900	1
339	20250513	145900	91140430	5870	5870	5870	5870	0
340	20250513	145800	91140430	5870	5870	5870	5870	0
341	20250513	145700	91140430	5870	5870	5870	5870	0
342	20250513	145600	91140430	5870	5870	5870	5870	0
343	20250513	145500	91140430	5870	5870	5870	5870	0
344	20250513	145400	91140430	5870	5870	5870	5870	0
345	20250513	145300	91140430	5870	5870	5870	5870	25
346	20250513	145200	90993680	5900	5900	5900	5900	0
347	20250513	145100	90993680	5900	5870	5900	5870	225
348	20250513	145000	89672620	5870	5870	5870	5870	36
349	20250513	144900	89461300	5870	5870	5870	5870	0
350	20250513	144800	89461300	5870	5870	5870	5870	0
351	20250513	144700	89461300	5870	5870	5870	5870	12
352	20250513	144600	89390860	5860	5860	5860	5860	0
353	20250513	144500	89390860	5860	5860	5860	5860	0
354	20250513	144400	89390860	5860	5860	5860	5860	0
355	20250513	144300	89390860	5860	5860	5860	5860	0
356	20250513	144200	89390860	5860	5860	5860	5860	0
357	20250513	144100	89390860	5860	5860	5860	5860	0
358	20250513	144000	89390860	5860	5860	5860	5860	10
359	20250513	143900	89332260	5880	5880	5880	5880	1
360	20250513	143800	89326380	5850	5850	5850	5850	0
361	20250513	143700	89326380	5850	5850	5850	5850	150
362	20250513	143600	88448880	5850	5850	5850	5850	17
363	20250513	143500	88349430	5850	5850	5850	5850	0
364	20250513	143400	88349430	5850	5860	5860	5850	50
365	20250513	143300	88056780	5850	5850	5850	5850	0
366	20250513	143200	88056780	5850	5850	5850	5850	0
367	20250513	143100	88056780	5850	5850	5850	5850	304
368	20250513	143000	86278380	5860	5860	5860	5860	1
369	20250513	142900	86272520	5870	5870	5870	5870	0
370	20250513	142800	86272520	5870	5870	5870	5870	0
371	20250513	142700	86272520	5870	5870	5870	5870	0
372	20250513	142600	86272520	5870	5870	5870	5870	0
373	20250513	142500	86272520	5870	5870	5870	5870	1
374	20250513	142400	86266650	5870	5870	5870	5870	0
375	20250513	142300	86266650	5870	5870	5870	5870	0
376	20250513	142200	86266650	5870	5870	5870	5870	0
377	20250513	142100	86266650	5870	5870	5870	5870	9
378	20250513	142000	86213820	5880	5880	5880	5880	0
379	20250513	141900	86213820	5880	5880	5880	5880	0
380	20250513	141800	86213820	5880	5880	5880	5880	0
381	20250513	141700	86213820	5880	5880	5880	5880	0
382	20250513	141600	86213820	5880	5860	5880	5850	511
383	20250513	141500	83222190	5860	5860	5860	5860	0
384	20250513	141400	83222190	5860	5860	5860	5860	0
385	20250513	141300	83222190	5860	5860	5860	5860	0
386	20250513	141200	83222190	5860	5860	5860	5860	117
387	20250513	141100	82536570	5860	5860	5860	5860	0
388	20250513	141000	82536570	5860	5880	5880	5860	800
389	20250513	140900	77840850	5880	5890	5890	5880	475
390	20250513	140800	75044950	5890	5890	5890	5890	0
391	20250513	140700	75044950	5890	5890	5890	5890	0
392	20250513	140600	75044950	5890	5930	5930	5890	561
393	20250513	140500	71734950	5900	5900	5900	5900	0
394	20250513	140400	71734950	5900	5900	5900	5900	0
395	20250513	140300	71734950	5900	5900	5900	5900	0
396	20250513	140200	71734950	5900	5900	5900	5900	0
397	20250513	140100	71734950	5900	5900	5900	5900	0
398	20250513	140000	71734950	5900	5910	5910	5900	300
399	20250513	135900	69964850	5940	5940	5940	5940	0
400	20250513	135800	69964850	5940	5940	5940	5940	0
401	20250513	135700	69964850	5940	5940	5940	5940	0
402	20250513	135600	69964850	5940	5940	5940	5940	0
403	20250513	135500	69964850	5940	5940	5940	5940	0
404	20250513	135400	69964850	5940	5940	5940	5940	0
405	20250513	135300	69964850	5940	5940	5940	5940	0
406	20250513	135200	69964850	5940	5940	5940	5940	0
407	20250513	135100	69964850	5940	5940	5940	5940	0
408	20250513	135000	69964850	5940	5940	5940	5940	0
409	20250513	134900	69964850	5940	5940	5940	5940	0
410	20250513	134800	69964850	5940	5940	5940	5940	0
411	20250513	134700	69964850	5940	5940	5940	5940	30
412	20250513	134600	69786650	5950	5950	5950	5950	0
413	20250513	134500	69786650	5950	5950	5950	5950	0
414	20250513	134400	69786650	5950	5950	5950	5950	0
415	20250513	134300	69786650	5950	5950	5950	5950	0
416	20250513	134200	69786650	5950	5950	5950	5950	1
417	20250513	134100	69780700	5950	5950	5950	5950	0
418	20250513	134000	69780700	5950	5950	5950	5950	0
419	20250513	133900	69780700	5950	5950	5950	5950	0
420	20250513	133800	69780700	5950	5950	5950	5950	0
421	20250513	133700	69780700	5950	5950	5950	5950	0
422	20250513	133600	69780700	5950	5950	5950	5950	0
423	20250513	133500	69780700	5950	5950	5950	5950	0
424	20250513	133400	69780700	5950	5950	5950	5950	0
425	20250513	133300	69780700	5950	5950	5950	5950	0
426	20250513	133200	69780700	5950	5950	5950	5950	0
427	20250513	133100	69780700	5950	5950	5950	5950	0
428	20250513	133000	69780700	5950	5950	5950	5950	0
429	20250513	132900	69780700	5950	5950	5950	5950	0
430	20250513	132800	69780700	5950	5950	5950	5950	0
431	20250513	132700	69780700	5950	5940	5950	5940	155
432	20250513	132600	68859990	5940	5940	5940	5940	1
433	20250513	132500	68854050	5940	5915	5940	5915	5
434	20250513	132400	68824400	5890	5890	5890	5890	0
435	20250513	132300	68824400	5890	5890	5890	5890	8
436	20250513	132200	68777280	5940	5940	5940	5940	0
437	20250513	132100	68777280	5940	5940	5940	5940	0
438	20250513	132000	68777280	5940	5940	5940	5940	0
439	20250513	131900	68777280	5940	5940	5940	5940	0
440	20250513	131800	68777280	5940	5940	5940	5940	0
441	20250513	131700	68777280	5940	5930	5940	5930	50
442	20250513	131600	68480540	5930	5930	5930	5930	0
443	20250513	131500	68480540	5930	5920	5930	5920	15
444	20250513	131400	68391640	5890	5910	5910	5890	450
445	20250513	131300	65739510	5900	5900	5900	5900	0
446	20250513	131200	65739510	5900	5900	5900	5900	0
447	20250513	131100	65739510	5900	5900	5900	5900	0
448	20250513	131000	65739510	5900	5900	5900	5900	0
449	20250513	130900	65739510	5900	5930	5930	5900	300
450	20250513	130800	63963940	5960	5960	5960	5960	0
451	20250513	130700	63963940	5960	5960	5960	5960	0
452	20250513	130600	63963940	5960	5960	5960	5960	0
453	20250513	130500	63963940	5960	5960	5960	5960	0
454	20250513	130400	63963940	5960	5960	5960	5960	0
455	20250513	130300	63963940	5960	5960	5960	5960	1
456	20250513	130200	63957980	5960	5960	5960	5960	0
457	20250513	130100	63957980	5960	5960	5960	5960	0
458	20250513	130000	63957980	5960	5960	5960	5960	0
459	20250513	125900	63957980	5960	5960	5960	5960	4
460	20250513	125800	63934140	5940	5940	5940	5940	7
461	20250513	125700	63892560	5940	5940	5940	5940	65
462	20250513	125600	63506460	5940	5940	5940	5940	30
463	20250513	125500	63328260	5960	5960	5960	5960	0
464	20250513	125400	63328260	5960	5950	5960	5950	100
465	20250513	125300	62732680	5950	5950	5950	5950	0
466	20250513	125200	62732680	5950	5950	5950	5950	0
467	20250513	125100	62732680	5950	5950	5950	5950	0
468	20250513	125000	62732680	5950	5950	5950	5950	0
469	20250513	124900	62732680	5950	5950	5950	5950	0
470	20250513	124800	62732680	5950	5950	5950	5950	0
471	20250513	124700	62732680	5950	5950	5950	5950	30
472	20250513	124600	62554180	5920	5920	5920	5920	0
473	20250513	124500	62554180	5920	5920	5920	5920	0
474	20250513	124400	62554180	5920	5920	5920	5920	0
475	20250513	124300	62554180	5920	5920	5920	5920	0
476	20250513	124200	62554180	5920	5920	5920	5920	5
477	20250513	124100	62524580	5940	5940	5940	5940	0
478	20250513	124000	62524580	5940	5940	5940	5940	0
479	20250513	123900	62524580	5940	5940	5940	5940	0
480	20250513	123800	62524580	5940	5940	5940	5940	0
481	20250513	123700	62524580	5940	5940	5940	5940	0
482	20250513	123600	62524580	5940	5940	5940	5940	0
483	20250513	123500	62524580	5940	5940	5940	5940	0
484	20250513	123400	62524580	5940	5940	5940	5940	0
485	20250513	123300	62524580	5940	5940	5940	5940	0
486	20250513	123200	62524580	5940	5940	5940	5940	0
487	20250513	123100	62524580	5940	5940	5940	5940	0
488	20250513	123000	62524580	5940	5940	5940	5940	0
489	20250513	122900	62524580	5940	5940	5940	5940	0
490	20250513	122800	62524580	5940	5940	5940	5940	0
491	20250513	122700	62524580	5940	5920	5940	5920	6
492	20250513	122600	62488960	5940	5940	5940	5940	10
493	20250513	122500	62429560	5930	5930	5930	5930	0
494	20250513	122400	62429560	5930	5930	5930	5930	0
495	20250513	122300	62429560	5930	5930	5930	5930	0
496	20250513	122200	62429560	5930	5930	5930	5930	0
497	20250513	122100	62429560	5930	5930	5930	5930	0
498	20250513	122000	62429560	5930	5930	5930	5930	0
499	20250513	121900	62429560	5930	5930	5930	5930	0
500	20250513	121800	62429560	5930	5930	5930	5930	0
501	20250513	121700	62429560	5930	5930	5930	5930	0
502	20250513	121600	62429560	5930	5930	5930	5930	0
503	20250513	121500	62429560	5930	5930	5930	5930	0
504	20250513	121400	62429560	5930	5930	5930	5930	0
505	20250513	121300	62429560	5930	5930	5930	5930	0
506	20250513	121200	62429560	5930	5930	5930	5930	0
507	20250513	121100	62429560	5930	5930	5930	5930	0
508	20250513	121000	62429560	5930	5930	5930	5930	0
509	20250513	120900	62429560	5930	5930	5930	5930	0
510	20250513	120800	62429560	5930	5930	5930	5930	0
511	20250513	120700	62429560	5930	5920	5930	5920	44
512	20250513	120600	62168690	5910	5910	5910	5900	50
513	20250513	120500	61873200	5900	5900	5900	5900	0
514	20250513	120400	61873200	5900	5900	5900	5900	0
515	20250513	120300	61873200	5900	5900	5900	5900	0
516	20250513	120200	61873200	5900	5900	5900	5900	0
517	20250513	120100	61873200	5900	5900	5900	5900	0
518	20250513	120000	61873200	5900	5900	5900	5900	0
519	20250513	115900	61873200	5900	5900	5900	5900	0
520	20250513	115800	61873200	5900	5900	5900	5900	0
521	20250513	115700	61873200	5900	5900	5900	5900	0
522	20250513	115600	61873200	5900	5900	5900	5900	0
523	20250513	115500	61873200	5900	5900	5900	5900	0
524	20250513	115400	61873200	5900	5910	5910	5900	10
525	20250513	115300	61814190	5910	5910	5910	5910	0
526	20250513	115200	61814190	5910	5910	5910	5910	1
527	20250513	115100	61808280	5910	5910	5910	5910	0
528	20250513	115000	61808280	5910	5910	5910	5910	0
529	20250513	114900	61808280	5910	5910	5910	5910	0
530	20250513	114800	61808280	5910	5910	5910	5910	0
531	20250513	114700	61808280	5910	5910	5910	5910	0
532	20250513	114600	61808280	5910	5910	5910	5910	0
533	20250513	114500	61808280	5910	5910	5910	5910	0
534	20250513	114400	61808280	5910	5910	5910	5910	0
535	20250513	114300	61808280	5910	5910	5910	5910	0
536	20250513	114200	61808280	5910	5910	5910	5910	0
537	20250513	114100	61808280	5910	5910	5910	5910	0
538	20250513	114000	61808280	5910	5910	5910	5910	0
539	20250513	113900	61808280	5910	5930	5930	5880	1126
540	20250513	113800	55166610	5930	5930	5930	5930	0
541	20250513	113700	55166610	5930	5930	5930	5930	0
542	20250513	113600	55166610	5930	5930	5930	5930	0
543	20250513	113500	55166610	5930	5930	5930	5930	0
544	20250513	113400	55166610	5930	5930	5930	5930	0
545	20250513	113300	55166610	5930	5930	5930	5930	0
546	20250513	113200	55166610	5930	5930	5930	5930	0
547	20250513	113100	55166610	5930	5930	5930	5930	257
548	20250513	113000	53642600	5920	5920	5920	5920	0
549	20250513	112900	53642600	5920	5920	5920	5920	0
550	20250513	112800	53642600	5920	5920	5920	5920	0
551	20250513	112700	53642600	5920	5920	5920	5920	0
552	20250513	112600	53642600	5920	5920	5920	5920	0
553	20250513	112500	53642600	5920	5920	5920	5920	0
554	20250513	112400	53642600	5920	5920	5920	5920	2
555	20250513	112300	53630760	5910	5910	5910	5910	0
556	20250513	112200	53630760	5910	5930	5930	5910	100
557	20250513	112100	53039000	5930	5930	5930	5930	0
558	20250513	112000	53039000	5930	5930	5930	5930	0
559	20250513	111900	53039000	5930	5930	5930	5930	0
560	20250513	111800	53039000	5930	5930	5930	5930	0
561	20250513	111700	53039000	5930	5930	5930	5930	0
562	20250513	111600	53039000	5930	5930	5930	5930	0
563	20250513	111500	53039000	5930	5930	5930	5930	0
564	20250513	111400	53039000	5930	5930	5930	5930	0
565	20250513	111300	53039000	5930	5930	5930	5930	0
566	20250513	111200	53039000	5930	5930	5930	5930	0
567	20250513	111100	53039000	5930	5930	5930	5930	0
568	20250513	111000	53039000	5930	5930	5930	5930	0
569	20250513	110900	53039000	5930	5930	5930	5930	0
570	20250513	110800	53039000	5930	5930	5930	5930	0
571	20250513	110700	53039000	5930	5930	5930	5930	8
572	20250513	110600	52991560	5930	5930	5930	5930	0
573	20250513	110500	52991560	5930	5930	5930	5930	0
574	20250513	110400	52991560	5930	5930	5930	5930	10
575	20250513	110300	52932260	5930	5930	5930	5930	0
576	20250513	110200	52932260	5930	5930	5930	5930	0
577	20250513	110100	52932260	5930	5930	5930	5930	0
578	20250513	110000	52932260	5930	5930	5930	5930	0
579	20250513	105900	52932260	5930	5920	5930	5920	204
580	20250513	105800	51722580	5930	5930	5930	5930	0
581	20250513	105700	51722580	5930	5930	5930	5930	10
582	20250513	105600	51663280	5880	5880	5880	5880	0
583	20250513	105500	51663280	5880	5930	5930	5880	265
584	20250513	105400	50100840	5940	5940	5940	5940	0
585	20250513	105300	50100840	5940	5940	5940	5940	0
586	20250513	105200	50100840	5940	5940	5940	5940	1
587	20250513	105100	50094900	5910	5910	5910	5910	0
588	20250513	105000	50094900	5910	5910	5910	5910	0
589	20250513	104900	50094900	5910	5910	5910	5910	167
590	20250513	104800	49107930	5910	5910	5910	5910	0
591	20250513	104700	49107930	5910	5910	5910	5910	0
592	20250513	104600	49107930	5910	5910	5910	5910	89
593	20250513	104500	48581940	5910	5920	5920	5910	32
594	20250513	104400	48392670	5930	5930	5930	5930	8
595	20250513	104300	48345230	5910	5910	5910	5910	0
596	20250513	104200	48345230	5910	5930	5930	5910	500
597	20250513	104100	45386330	5940	5940	5940	5940	0
598	20250513	104000	45386330	5940	5940	5940	5940	3
599	20250513	103900	45368510	5950	5940	5950	5940	7
600	20250513	103800	45326920	5930	5920	5930	5920	62
601	20250513	103700	44959370	5920	5920	5920	5920	2
602	20250513	103600	44947530	5910	5910	5910	5910	29
603	20250513	103500	44776140	5910	5910	5910	5910	0
604	20250513	103400	44776140	5910	5910	5910	5910	36
605	20250513	103300	44563380	5910	5910	5910	5910	131
606	20250513	103200	43789170	5900	5900	5900	5900	0
607	20250513	103100	43789170	5900	5930	5930	5900	54
608	20250513	103000	43470450	5940	5940	5940	5940	0
609	20250513	102900	43470450	5940	5940	5940	5940	0
610	20250513	102800	43470450	5940	5940	5940	5940	0
611	20250513	102700	43470450	5940	5940	5940	5940	0
612	20250513	102600	43470450	5940	5940	5940	5940	1
613	20250513	102500	43464510	5940	5940	5940	5940	0
614	20250513	102400	43464510	5940	5940	5940	5940	0
615	20250513	102300	43464510	5940	5940	5940	5940	0
616	20250513	102200	43464510	5940	5930	5940	5930	9
617	20250513	102100	43411130	5950	5950	5950	5950	0
618	20250513	102000	43411130	5950	5950	5950	5950	0
619	20250513	101900	43411130	5950	5910	5950	5900	407
620	20250513	101800	41009650	5950	5950	5950	5950	1
621	20250513	101700	41003700	5900	5900	5900	5900	0
622	20250513	101600	41003700	5900	5900	5900	5900	0
623	20250513	101500	41003700	5900	5910	5910	5900	200
624	20250513	101400	39823350	5990	5990	5990	5990	0
625	20250513	101300	39823350	5990	5960	5990	5960	600
626	20250513	101200	36236830	5960	5950	5960	5950	28
627	20250513	101100	36070220	5950	5910	5950	5900	301
628	20250513	101000	34293310	5960	5960	5960	5960	0
629	20250513	100900	34293310	5960	5960	5960	5960	0
630	20250513	100800	34293310	5960	5960	5960	5960	0
631	20250513	100700	34293310	5960	5960	5960	5960	0
632	20250513	100600	34293310	5960	5960	5960	5960	0
633	20250513	100500	34293310	5960	5960	5960	5960	0
634	20250513	100400	34293310	5960	5950	5960	5950	9
635	20250513	100300	34239750	5900	5910	5910	5900	300
636	20250513	100200	32469620	5960	5910	5960	5900	51
637	20250513	100100	32168210	5910	5920	5920	5910	100
638	20250513	100000	31576460	5940	5940	5940	5940	48
639	20250513	095900	31291340	5960	5960	5960	5960	0
640	20250513	095800	31291340	5960	5960	5960	5960	0
641	20250513	095700	31291340	5960	5960	5960	5960	8
642	20250513	095600	31243660	5960	5960	5960	5960	0
643	20250513	095500	31243660	5960	5960	5960	5960	1
644	20250513	095400	31237700	5900	5960	5960	5900	601
645	20250513	095300	27685590	5920	5920	5920	5920	0
646	20250513	095200	27685590	5920	5920	5920	5920	0
647	20250513	095100	27685590	5920	5920	5920	5920	0
648	20250513	095000	27685590	5920	5920	5920	5920	0
649	20250513	094900	27685590	5920	5920	5920	5920	85
650	20250513	094800	27182390	5920	5930	5930	5920	1000
651	20250513	094700	21261590	5930	5930	5930	5930	13
652	20250513	094600	21184500	5920	5920	5920	5920	0
653	20250513	094500	21184500	5920	5950	5950	5920	402
654	20250513	094400	18801900	5940	5940	5940	5940	16
655	20250513	094300	18706860	5930	5930	5930	5930	0
656	20250513	094200	18706860	5930	5950	5950	5920	330
657	20250513	094100	16747560	5950	5980	5980	5950	5
658	20250513	094000	16717750	5960	5960	5960	5960	0
659	20250513	093900	16717750	5960	5960	5960	5960	0
660	20250513	093800	16717750	5960	5960	5960	5960	0
661	20250513	093700	16717750	5960	5960	5960	5960	0
662	20250513	093600	16717750	5960	5960	5960	5960	0
663	20250513	093500	16717750	5960	5960	5960	5960	0
664	20250513	093400	16717750	5960	5960	5960	5960	0
665	20250513	093300	16717750	5960	5960	5960	5960	0
666	20250513	093200	16717750	5960	5960	5960	5960	120
667	20250513	093100	16002550	5960	5960	5960	5960	50
668	20250513	093000	15704550	5970	5970	5970	5950	193
669	20250513	092900	14553940	5960	5970	5970	5960	263
670	20250513	092800	12984140	5980	5980	5980	5980	0
671	20250513	092700	12984140	5980	5980	5980	5980	0
672	20250513	092600	12984140	5980	5980	5980	5980	0
673	20250513	092500	12984140	5980	5980	5980	5980	1
674	20250513	092400	12978160	5980	5980	5980	5980	0
675	20250513	092300	12978160	5980	5980	5980	5980	0
676	20250513	092200	12978160	5980	5980	5980	5980	49
677	20250513	092100	12685140	5990	5990	5990	5990	0
678	20250513	092000	12685140	5990	5990	5990	5990	0
679	20250513	091900	12685140	5990	5990	5990	5990	0
680	20250513	091800	12685140	5990	5990	5990	5990	0
681	20250513	091700	12685140	5990	5990	5990	5990	32
682	20250513	091600	12493460	5990	5990	5990	5990	0
683	20250513	091500	12493460	5990	5990	5990	5990	0
684	20250513	091400	12493460	5990	6000	6000	5990	305
685	20250513	091300	10666500	5990	5980	5990	5980	696
686	20250513	091200	6501890	5980	5980	5980	5960	168
687	20250513	091100	5498870	5980	5980	5980	5980	0
688	20250513	091000	5498870	5980	5980	5980	5980	9
689	20250513	090900	5445050	5970	5970	5970	5970	1
690	20250513	090800	5439080	6000	6000	6000	6000	0
691	20250513	090700	5439080	6000	6000	6000	6000	0
692	20250513	090600	5439080	6000	6000	6000	5990	140
693	20250513	090500	4599350	6000	6000	6000	6000	0
694	20250513	090400	4599350	6000	6040	6040	6000	284
695	20250513	090300	2892070	6040	6040	6040	6040	0
696	20250513	090200	2892070	6040	6040	6040	6040	0
697	20250513	090100	2892070	6040	6040	6040	6040	0
698	20250513	090000	2892070	6040	6000	6040	6000	482