KissMeData/347890/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	202600	31283465	5880	5880	5880	5880	254
3	20250516	202500	31283465	5880	5880	5880	5880	0
4	20250516	202400	31283465	5880	5880	5880	5880	0
5	20250516	202300	31283465	5880	5880	5880	5880	0
6	20250516	202200	31283465	5880	5880	5880	5880	0
7	20250516	202100	31283465	5880	5880	5880	5880	0
8	20250516	202000	31283465	5880	5880	5880	5880	0
9	20250516	201900	31283465	5880	5880	5880	5880	0
10	20250516	201800	31283465	5880	5880	5880	5880	0
11	20250516	201700	31283465	5880	5880	5880	5880	0
12	20250516	201600	31283465	5880	5880	5880	5880	0
13	20250516	201500	31283465	5880	5880	5880	5880	0
14	20250516	201400	31283465	5880	5880	5880	5880	0
15	20250516	201300	31283465	5880	5880	5880	5880	0
16	20250516	201200	31283465	5880	5880	5880	5880	0
17	20250516	201100	31283465	5880	5880	5880	5880	0
18	20250516	201000	31283465	5880	5880	5880	5880	0
19	20250516	200900	31283465	5880	5880	5880	5880	0
20	20250516	200800	31283465	5880	5880	5880	5880	0
21	20250516	200700	31283465	5880	5880	5880	5880	0
22	20250516	200600	31283465	5880	5880	5880	5880	0
23	20250516	200500	31283465	5880	5880	5880	5880	0
24	20250516	200400	31283465	5880	5880	5880	5880	0
25	20250516	200300	31283465	5880	5880	5880	5880	0
26	20250516	200200	31283465	5880	5880	5880	5880	0
27	20250516	200100	31283465	5880	5880	5880	5880	0
28	20250516	200000	31283465	5880	5880	5880	5880	0
29	20250516	195900	31283465	5880	5880	5880	5880	0
30	20250516	195800	31283465	5880	5880	5880	5880	0
31	20250516	195700	31283465	5880	5880	5880	5880	0
32	20250516	195600	31283465	5880	5880	5880	5880	254
33	20250516	195500	31283465	5880	5880	5880	5880	0
34	20250516	195400	31283465	5880	5880	5880	5880	0
35	20250516	195300	31283465	5880	5880	5880	5880	0
36	20250516	195200	31283465	5880	5880	5880	5880	0
37	20250516	195100	31283465	5880	5880	5880	5880	0
38	20250516	195000	31283465	5880	5880	5880	5880	0
39	20250516	194900	31283465	5880	5880	5880	5880	0
40	20250516	194800	31283465	5880	5880	5880	5880	0
41	20250516	194700	31283465	5880	5880	5880	5880	0
42	20250516	194600	31283465	5880	5880	5880	5880	0
43	20250516	194500	31283465	5880	5880	5880	5880	0
44	20250516	194400	31283465	5880	5880	5880	5880	0
45	20250516	194300	31283465	5880	5880	5880	5880	0
46	20250516	194200	31283465	5880	5880	5880	5880	0
47	20250516	194100	31283465	5880	5880	5880	5880	0
48	20250516	194000	31283465	5880	5880	5880	5880	0
49	20250516	193900	31283465	5880	5880	5880	5880	0
50	20250516	193800	31283465	5880	5880	5880	5880	0
51	20250516	193700	31283465	5880	5880	5880	5880	0
52	20250516	193600	31283465	5880	5880	5880	5880	0
53	20250516	193500	31283465	5880	5880	5880	5880	0
54	20250516	193400	31283465	5880	5880	5880	5880	0
55	20250516	193300	31283465	5880	5880	5880	5880	0
56	20250516	193200	31283465	5880	5880	5880	5880	0
57	20250516	193100	31283465	5880	5880	5880	5880	0
58	20250516	193000	31283465	5880	5880	5880	5880	0
59	20250516	192900	31283465	5880	5880	5880	5880	0
60	20250516	192800	31283465	5880	5880	5880	5880	0
61	20250516	192700	31283465	5880	5880	5880	5880	0
62	20250516	192600	31283465	5880	5880	5880	5880	254
63	20250516	192500	31283465	5880	5880	5880	5880	0
64	20250516	192400	31283465	5880	5880	5880	5880	0
65	20250516	192300	31283465	5880	5880	5880	5880	0
66	20250516	192200	31283465	5880	5880	5880	5880	0
67	20250516	192100	31283465	5880	5880	5880	5880	0
68	20250516	192000	31283465	5880	5880	5880	5880	0
69	20250516	191900	31283465	5880	5880	5880	5880	0
70	20250516	191800	31283465	5880	5880	5880	5880	0
71	20250516	191700	31283465	5880	5880	5880	5880	0
72	20250516	191600	31283465	5880	5880	5880	5880	0
73	20250516	191500	31283465	5880	5880	5880	5880	0
74	20250516	191400	31283465	5880	5880	5880	5880	0
75	20250516	191300	31283465	5880	5880	5880	5880	0
76	20250516	191200	31283465	5880	5880	5880	5880	0
77	20250516	191100	31283465	5880	5880	5880	5880	0
78	20250516	191000	31283465	5880	5880	5880	5880	0
79	20250516	190900	31283465	5880	5880	5880	5880	0
80	20250516	190800	31283465	5880	5880	5880	5880	0
81	20250516	190700	31283465	5880	5880	5880	5880	0
82	20250516	190600	31283465	5880	5880	5880	5880	0
83	20250516	190500	31283465	5880	5880	5880	5880	0
84	20250516	190400	31283465	5880	5880	5880	5880	0
85	20250516	190300	31283465	5880	5880	5880	5880	0
86	20250516	190200	31283465	5880	5880	5880	5880	0
87	20250516	190100	31283465	5880	5880	5880	5880	0
88	20250516	190000	31283465	5880	5880	5880	5880	0
89	20250516	185900	31283465	5880	5880	5880	5880	0
90	20250516	185800	31283465	5880	5880	5880	5880	0
91	20250516	185700	31283465	5880	5880	5880	5880	0
92	20250516	185600	31283465	5880	5880	5880	5880	254
93	20250516	185500	31283465	5880	5880	5880	5880	0
94	20250516	185400	31283465	5880	5880	5880	5880	0
95	20250516	185300	31283465	5880	5880	5880	5880	0
96	20250516	185200	31283465	5880	5880	5880	5880	0
97	20250516	185100	31283465	5880	5880	5880	5880	0
98	20250516	185000	31283465	5880	5880	5880	5880	0
99	20250516	184900	31283465	5880	5880	5880	5880	0
100	20250516	184800	31283465	5880	5880	5880	5880	0
101	20250516	184700	31283465	5880	5880	5880	5880	0
102	20250516	184600	31283465	5880	5880	5880	5880	0
103	20250516	184500	31283465	5880	5880	5880	5880	0
104	20250516	184400	31283465	5880	5880	5880	5880	0
105	20250516	184300	31283465	5880	5880	5880	5880	0
106	20250516	184200	31283465	5880	5880	5880	5880	0
107	20250516	184100	31283465	5880	5880	5880	5880	0
108	20250516	184000	31283465	5880	5880	5880	5880	0
109	20250516	183900	31283465	5880	5880	5880	5880	0
110	20250516	183800	31283465	5880	5880	5880	5880	0
111	20250516	183700	31283465	5880	5880	5880	5880	0
112	20250516	183600	31283465	5880	5880	5880	5880	0
113	20250516	183500	31283465	5880	5880	5880	5880	0
114	20250516	183400	31283465	5880	5880	5880	5880	0
115	20250516	183300	31283465	5880	5880	5880	5880	0
116	20250516	183200	31283465	5880	5880	5880	5880	0
117	20250516	183100	31283465	5880	5880	5880	5880	0
118	20250516	183000	31283465	5880	5880	5880	5880	0
119	20250516	182900	31283465	5880	5880	5880	5880	0
120	20250516	182800	31283465	5880	5880	5880	5880	0
121	20250516	182700	31283465	5880	5880	5880	5880	0
122	20250516	182600	31283465	5880	5880	5880	5880	254
123	20250516	182500	31283465	5880	5880	5880	5880	0
124	20250516	182400	31283465	5880	5880	5880	5880	0
125	20250516	182300	31283465	5880	5880	5880	5880	0
126	20250516	182200	31283465	5880	5880	5880	5880	0
127	20250516	182100	31283465	5880	5880	5880	5880	0
128	20250516	182000	31283465	5880	5880	5880	5880	0
129	20250516	181900	31283465	5880	5880	5880	5880	0
130	20250516	181800	31283465	5880	5880	5880	5880	0
131	20250516	181700	31283465	5880	5880	5880	5880	0
132	20250516	181600	31283465	5880	5880	5880	5880	0
133	20250516	181500	31283465	5880	5880	5880	5880	0
134	20250516	181400	31283465	5880	5880	5880	5880	0
135	20250516	181300	31283465	5880	5880	5880	5880	0
136	20250516	181200	31283465	5880	5880	5880	5880	0
137	20250516	181100	31283465	5880	5880	5880	5880	0
138	20250516	181000	31283465	5880	5880	5880	5880	0
139	20250516	180900	31283465	5880	5880	5880	5880	0
140	20250516	180800	31283465	5880	5880	5880	5880	0
141	20250516	180700	31283465	5880	5880	5880	5880	0
142	20250516	180600	31283465	5880	5880	5880	5880	0
143	20250516	180500	31283465	5880	5880	5880	5880	0
144	20250516	180400	31283465	5880	5880	5880	5880	0
145	20250516	180300	31283465	5880	5880	5880	5880	0
146	20250516	180200	31283465	5880	5880	5880	5880	0
147	20250516	180100	31283465	5880	5880	5880	5880	0
148	20250516	180000	31283465	5880	5880	5880	5880	0
149	20250516	175900	31283465	5880	5880	5880	5880	0
150	20250516	175800	31283465	5880	5880	5880	5880	0
151	20250516	175700	31283465	5880	5880	5880	5880	0
152	20250516	175600	31283465	5880	5880	5880	5880	254
153	20250516	175500	31283465	5880	5880	5880	5880	0
154	20250516	175400	31283465	5880	5880	5880	5880	0
155	20250516	175300	31283465	5880	5880	5880	5880	0
156	20250516	175200	31283465	5880	5880	5880	5880	0
157	20250516	175100	31283465	5880	5880	5880	5880	0
158	20250516	175000	31283465	5880	5880	5880	5880	0
159	20250516	174900	31283465	5880	5880	5880	5880	0
160	20250516	174800	31283465	5880	5880	5880	5880	0
161	20250516	174700	31283465	5880	5880	5880	5880	0
162	20250516	174600	31283465	5880	5880	5880	5880	0
163	20250516	174500	31283465	5880	5880	5880	5880	0
164	20250516	174400	31283465	5880	5880	5880	5880	0
165	20250516	174300	31283465	5880	5880	5880	5880	0
166	20250516	174200	31283465	5880	5880	5880	5880	0
167	20250516	174100	31283465	5880	5880	5880	5880	0
168	20250516	174000	31283465	5880	5880	5880	5880	0
169	20250516	173900	31283465	5880	5880	5880	5880	0
170	20250516	173800	31283465	5880	5880	5880	5880	0
171	20250516	173700	31283465	5880	5880	5880	5880	0
172	20250516	173600	31283465	5880	5880	5880	5880	0
173	20250516	173500	31283465	5880	5880	5880	5880	0
174	20250516	173400	31283465	5880	5880	5880	5880	0
175	20250516	173300	31283465	5880	5880	5880	5880	0
176	20250516	173200	31283465	5880	5880	5880	5880	0
177	20250516	173100	31283465	5880	5880	5880	5880	0
178	20250516	173000	31283465	5880	5880	5880	5880	0
179	20250516	172900	31283465	5880	5880	5880	5880	0
180	20250516	172800	31283465	5880	5880	5880	5880	0
181	20250516	172700	31283465	5880	5880	5880	5880	0
182	20250516	172600	31283465	5880	5880	5880	5880	254
183	20250516	172500	31283465	5880	5880	5880	5880	0
184	20250516	172400	31283465	5880	5880	5880	5880	0
185	20250516	172300	31283465	5880	5880	5880	5880	0
186	20250516	172200	31283465	5880	5880	5880	5880	0
187	20250516	172100	31283465	5880	5880	5880	5880	0
188	20250516	172000	31283465	5880	5880	5880	5880	0
189	20250516	171900	31283465	5880	5880	5880	5880	0
190	20250516	171800	31283465	5880	5880	5880	5880	0
191	20250516	171700	31283465	5880	5880	5880	5880	0
192	20250516	171600	31283465	5880	5880	5880	5880	0
193	20250516	171500	31283465	5880	5880	5880	5880	0
194	20250516	171400	31283465	5880	5880	5880	5880	0
195	20250516	171300	31283465	5880	5880	5880	5880	0
196	20250516	171200	31283465	5880	5880	5880	5880	0
197	20250516	171100	31283465	5880	5880	5880	5880	0
198	20250516	171000	31283465	5880	5880	5880	5880	0
199	20250516	170900	31283465	5880	5880	5880	5880	0
200	20250516	170800	31283465	5880	5880	5880	5880	0
201	20250516	170700	31283465	5880	5880	5880	5880	0
202	20250516	170600	31283465	5880	5880	5880	5880	0
203	20250516	170500	31283465	5880	5880	5880	5880	0
204	20250516	170400	31283465	5880	5880	5880	5880	0
205	20250516	170300	31283465	5880	5880	5880	5880	0
206	20250516	170200	31283465	5880	5880	5880	5880	0
207	20250516	170100	31283465	5880	5880	5880	5880	0
208	20250516	170000	31283465	5880	5880	5880	5880	0
209	20250516	165900	31283465	5880	5880	5880	5880	0
210	20250516	165800	31283465	5880	5880	5880	5880	0
211	20250516	165700	31283465	5880	5880	5880	5880	0
212	20250516	165600	31283465	5880	5880	5880	5880	254
213	20250516	165500	31283465	5880	5880	5880	5880	0
214	20250516	165400	31283465	5880	5880	5880	5880	0
215	20250516	165300	31283465	5880	5880	5880	5880	0
216	20250516	165200	31283465	5880	5880	5880	5880	0
217	20250516	165100	31283465	5880	5880	5880	5880	0
218	20250516	165000	31283465	5880	5880	5880	5880	0
219	20250516	164900	31283465	5880	5880	5880	5880	0
220	20250516	164800	31283465	5880	5880	5880	5880	0
221	20250516	164700	31283465	5880	5880	5880	5880	0
222	20250516	164600	31283465	5880	5880	5880	5880	0
223	20250516	164500	31283465	5880	5880	5880	5880	0
224	20250516	164400	31283465	5880	5880	5880	5880	0
225	20250516	164300	31283465	5880	5880	5880	5880	0
226	20250516	164200	31283465	5880	5880	5880	5880	0
227	20250516	164100	31283465	5880	5880	5880	5880	0
228	20250516	164000	31283465	5880	5880	5880	5880	0
229	20250516	163900	31283465	5880	5880	5880	5880	0
230	20250516	163800	31283465	5880	5880	5880	5880	0
231	20250516	163700	31283465	5880	5880	5880	5880	0
232	20250516	163600	31283465	5880	5880	5880	5880	0
233	20250516	163500	31283465	5880	5880	5880	5880	0
234	20250516	163400	31283465	5880	5880	5880	5880	0
235	20250516	163300	31283465	5880	5880	5880	5880	0
236	20250516	163200	31283465	5880	5880	5880	5880	0
237	20250516	163100	31283465	5880	5880	5880	5880	0
238	20250516	163000	31283465	5880	5880	5880	5880	0
239	20250516	162900	31283465	5880	5880	5880	5880	0
240	20250516	162800	31283465	5880	5880	5880	5880	0
241	20250516	162700	31283465	5880	5880	5880	5880	0
242	20250516	162600	31283465	5880	5880	5880	5880	254
243	20250516	162500	31283465	5880	5880	5880	5880	0
244	20250516	162400	31283465	5880	5880	5880	5880	0
245	20250516	162300	31283465	5880	5880	5880	5880	0
246	20250516	162200	31283465	5880	5880	5880	5880	0
247	20250516	162100	31283465	5880	5880	5880	5880	0
248	20250516	162000	31283465	5880	5880	5880	5880	0
249	20250516	161900	31283465	5880	5880	5880	5880	0
250	20250516	161800	31283465	5880	5880	5880	5880	0
251	20250516	161700	31283465	5880	5880	5880	5880	0
252	20250516	161600	31283465	5880	5880	5880	5880	0
253	20250516	161500	31283465	5880	5880	5880	5880	0
254	20250516	161400	31283465	5880	5880	5880	5880	0
255	20250516	161300	31283465	5880	5880	5880	5880	0
256	20250516	161200	31283465	5880	5880	5880	5880	0
257	20250516	161100	31283465	5880	5880	5880	5880	0
258	20250516	161000	31283465	5880	5880	5880	5880	0
259	20250516	160900	31283465	5880	5880	5880	5880	0
260	20250516	160800	31283465	5880	5880	5880	5880	0
261	20250516	160700	31283465	5880	5880	5880	5880	0
262	20250516	160600	31283465	5880	5880	5880	5880	0
263	20250516	160500	31283465	5880	5880	5880	5880	0
264	20250516	160400	31283465	5880	5880	5880	5880	0
265	20250516	160300	31283465	5880	5880	5880	5880	0
266	20250516	160200	31283465	5880	5880	5880	5880	0
267	20250516	160100	31283465	5880	5880	5880	5880	0
268	20250516	160000	31283465	5880	5880	5880	5880	0
269	20250516	155900	31283465	5880	5880	5880	5880	0
270	20250516	155800	31283465	5880	5880	5880	5880	0
271	20250516	155700	31283465	5880	5880	5880	5880	0
272	20250516	155600	31283465	5880	5880	5880	5880	254
273	20250516	155500	31283465	5880	5880	5880	5880	0
274	20250516	155400	31283465	5880	5880	5880	5880	0
275	20250516	155300	31283465	5880	5880	5880	5880	0
276	20250516	155200	31283465	5880	5880	5880	5880	0
277	20250516	155100	31283465	5880	5880	5880	5880	0
278	20250516	155000	31283465	5880	5880	5880	5880	0
279	20250516	154900	31283465	5880	5880	5880	5880	0
280	20250516	154800	31283465	5880	5880	5880	5880	0
281	20250516	154700	31283465	5880	5880	5880	5880	0
282	20250516	154600	31283465	5880	5880	5880	5880	0
283	20250516	154500	31283465	5880	5880	5880	5880	0
284	20250516	154400	31283465	5880	5880	5880	5880	0
285	20250516	154300	31283465	5880	5880	5880	5880	0
286	20250516	154200	31283465	5880	5880	5880	5880	0
287	20250516	154100	31283465	5880	5880	5880	5880	0
288	20250516	154000	31283465	5880	5880	5880	5880	0
289	20250516	153900	31283465	5880	5880	5880	5880	0
290	20250516	153800	31283465	5880	5880	5880	5880	0
291	20250516	153700	31283465	5880	5880	5880	5880	0
292	20250516	153600	31283465	5880	5880	5880	5880	0
293	20250516	153500	31283465	5880	5880	5880	5880	0
294	20250516	153400	31283465	5880	5880	5880	5880	0
295	20250516	153300	31283465	5880	5880	5880	5880	0
296	20250516	153200	31283465	5880	5880	5880	5880	0
297	20250516	153100	31283465	5880	5880	5880	5880	0
298	20250516	153000	31283465	5880	5880	5880	5880	254
299	20250516	152900	29789945	5880	5880	5880	5880	0
300	20250516	152800	29789945	5880	5880	5880	5880	0
301	20250516	152700	29789945	5880	5880	5880	5880	0
302	20250516	152600	29789945	5880	5880	5880	5880	0
303	20250516	152500	29789945	5880	5880	5880	5880	0
304	20250516	152400	29789945	5880	5880	5880	5880	0
305	20250516	152300	29789945	5880	5880	5880	5880	0
306	20250516	152200	29789945	5880	5880	5880	5880	0
307	20250516	152100	29789945	5880	5880	5880	5880	0
308	20250516	152000	29789945	5880	5880	5880	5880	0
309	20250516	151900	29789945	5880	5840	5880	5830	45
310	20250516	151800	29527305	5880	5880	5880	5880	0
311	20250516	151700	29527305	5880	5880	5880	5880	20
312	20250516	151600	29409705	5880	5880	5880	5880	50
313	20250516	151500	29115705	5840	5840	5840	5840	79
314	20250516	151400	28654345	5890	5890	5890	5890	10
315	20250516	151300	28595445	5890	5890	5890	5890	0
316	20250516	151200	28595445	5890	5890	5890	5890	0
317	20250516	151100	28595445	5890	5890	5890	5890	10
318	20250516	151000	28536545	5890	5890	5890	5890	18
319	20250516	150900	28430525	5890	5890	5890	5890	11
320	20250516	150800	28365735	5890	5880	5890	5880	317
321	20250516	150700	26501155	5870	5840	5870	5840	234
322	20250516	150600	25130005	5830	5820	5830	5820	418
323	20250516	150500	22693225	5820	5820	5820	5820	0
324	20250516	150400	22693225	5820	5820	5820	5820	0
325	20250516	150300	22693225	5820	5820	5820	5820	0
326	20250516	150200	22693225	5820	5825	5825	5820	194
327	20250516	150100	21564140	5830	5830	5830	5830	0
328	20250516	150000	21564140	5830	5830	5830	5830	50
329	20250516	145900	21272640	5820	5820	5820	5820	0
330	20250516	145800	21272640	5820	5820	5820	5820	0
331	20250516	145700	21272640	5820	5820	5820	5820	0
332	20250516	145600	21272640	5820	5820	5820	5820	0
333	20250516	145500	21272640	5820	5820	5820	5820	0
334	20250516	145400	21272640	5820	5820	5820	5820	18
335	20250516	145300	21167880	5820	5820	5820	5820	0
336	20250516	145200	21167880	5820	5820	5820	5820	0
337	20250516	145100	21167880	5820	5820	5820	5820	37
338	20250516	145000	20952540	5820	5820	5820	5820	46
339	20250516	144900	20684820	5820	5820	5820	5820	0
340	20250516	144800	20684820	5820	5820	5820	5820	0
341	20250516	144700	20684820	5820	5820	5820	5820	2
342	20250516	144600	20673180	5830	5830	5830	5830	0
343	20250516	144500	20673180	5830	5830	5830	5830	0
344	20250516	144400	20673180	5830	5830	5830	5830	22
345	20250516	144300	20544920	5820	5820	5820	5820	0
346	20250516	144200	20544920	5820	5820	5820	5820	0
347	20250516	144100	20544920	5820	5820	5820	5820	73
348	20250516	144000	20120060	5830	5830	5830	5830	0
349	20250516	143900	20120060	5830	5830	5830	5830	0
350	20250516	143800	20120060	5830	5830	5830	5830	0
351	20250516	143700	20120060	5830	5830	5830	5830	0
352	20250516	143600	20120060	5830	5830	5830	5830	0
353	20250516	143500	20120060	5830	5830	5830	5830	0
354	20250516	143400	20120060	5830	5830	5830	5830	0
355	20250516	143300	20120060	5830	5830	5830	5830	28
356	20250516	143200	19956820	5810	5810	5810	5810	0
357	20250516	143100	19956820	5810	5810	5810	5810	0
358	20250516	143000	19956820	5810	5810	5810	5810	0
359	20250516	142900	19956820	5810	5810	5810	5810	0
360	20250516	142800	19956820	5810	5810	5810	5810	0
361	20250516	142700	19956820	5810	5810	5810	5810	0
362	20250516	142600	19956820	5810	5810	5810	5810	40
363	20250516	142500	19724420	5830	5830	5830	5830	0
364	20250516	142400	19724420	5830	5830	5830	5830	0
365	20250516	142300	19724420	5830	5830	5830	5830	0
366	20250516	142200	19724420	5830	5830	5830	5830	0
367	20250516	142100	19724420	5830	5830	5830	5830	0
368	20250516	142000	19724420	5830	5830	5830	5830	0
369	20250516	141900	19724420	5830	5830	5830	5830	0
370	20250516	141800	19724420	5830	5830	5830	5830	15
371	20250516	141700	19636970	5820	5820	5820	5820	0
372	20250516	141600	19636970	5820	5820	5820	5820	10
373	20250516	141500	19578770	5820	5820	5820	5820	0
374	20250516	141400	19578770	5820	5820	5820	5820	3
375	20250516	141300	19561310	5830	5830	5830	5830	0
376	20250516	141200	19561310	5830	5830	5830	5830	0
377	20250516	141100	19561310	5830	5830	5830	5830	0
378	20250516	141000	19561310	5830	5830	5830	5830	0
379	20250516	140900	19561310	5830	5830	5830	5830	0
380	20250516	140800	19561310	5830	5830	5830	5830	0
381	20250516	140700	19561310	5830	5830	5830	5830	0
382	20250516	140600	19561310	5830	5830	5830	5830	0
383	20250516	140500	19561310	5830	5830	5830	5830	0
384	20250516	140400	19561310	5830	5830	5830	5830	46
385	20250516	140300	19293130	5820	5820	5820	5820	0
386	20250516	140200	19293130	5820	5820	5820	5820	20
387	20250516	140100	19176730	5830	5830	5830	5830	0
388	20250516	140000	19176730	5830	5830	5830	5830	1
389	20250516	135900	19170900	5830	5830	5830	5830	0
390	20250516	135800	19170900	5830	5830	5830	5830	0
391	20250516	135700	19170900	5830	5830	5830	5830	0
392	20250516	135600	19170900	5830	5830	5830	5830	0
393	20250516	135500	19170900	5830	5830	5830	5830	0
394	20250516	135400	19170900	5830	5830	5830	5830	0
395	20250516	135300	19170900	5830	5830	5830	5830	0
396	20250516	135200	19170900	5830	5830	5830	5830	0
397	20250516	135100	19170900	5830	5830	5830	5830	0
398	20250516	135000	19170900	5830	5830	5830	5830	0
399	20250516	134900	19170900	5830	5830	5830	5830	0
400	20250516	134800	19170900	5830	5830	5830	5830	0
401	20250516	134700	19170900	5830	5830	5830	5830	0
402	20250516	134600	19170900	5830	5830	5830	5830	0
403	20250516	134500	19170900	5830	5830	5830	5830	0
404	20250516	134400	19170900	5830	5830	5830	5830	0
405	20250516	134300	19170900	5830	5830	5830	5830	1
406	20250516	134200	19165070	5810	5810	5810	5810	0
407	20250516	134100	19165070	5810	5810	5810	5810	0
408	20250516	134000	19165070	5810	5810	5810	5810	0
409	20250516	133900	19165070	5810	5810	5810	5810	20
410	20250516	133800	19048870	5810	5810	5810	5810	124
411	20250516	133700	18328430	5800	5800	5800	5800	0
412	20250516	133600	18328430	5800	5800	5800	5800	0
413	20250516	133500	18328430	5800	5800	5800	5800	0
414	20250516	133400	18328430	5800	5800	5800	5800	0
415	20250516	133300	18328430	5800	5800	5800	5800	173
416	20250516	133200	17325030	5800	5800	5800	5800	0
417	20250516	133100	17325030	5800	5800	5800	5800	0
418	20250516	133000	17325030	5800	5800	5800	5800	0
419	20250516	132900	17325030	5800	5800	5800	5800	0
420	20250516	132800	17325030	5800	5800	5800	5800	0
421	20250516	132700	17325030	5800	5800	5800	5800	0
422	20250516	132600	17325030	5800	5800	5800	5800	0
423	20250516	132500	17325030	5800	5800	5800	5800	0
424	20250516	132400	17325030	5800	5800	5800	5800	0
425	20250516	132300	17325030	5800	5800	5800	5800	0
426	20250516	132200	17325030	5800	5800	5800	5800	0
427	20250516	132100	17325030	5800	5800	5800	5800	0
428	20250516	132000	17325030	5800	5800	5800	5800	0
429	20250516	131900	17325030	5800	5800	5800	5800	0
430	20250516	131800	17325030	5800	5800	5800	5800	0
431	20250516	131700	17325030	5800	5800	5800	5800	1
432	20250516	131600	17319230	5800	5800	5800	5800	0
433	20250516	131500	17319230	5800	5800	5800	5800	0
434	20250516	131400	17319230	5800	5800	5800	5800	0
435	20250516	131300	17319230	5800	5800	5800	5800	0
436	20250516	131200	17319230	5800	5800	5800	5800	0
437	20250516	131100	17319230	5800	5800	5800	5800	1
438	20250516	131000	17313430	5790	5790	5790	5790	0
439	20250516	130900	17313430	5790	5790	5790	5790	0
440	20250516	130800	17313430	5790	5790	5790	5790	0
441	20250516	130700	17313430	5790	5790	5790	5790	0
442	20250516	130600	17313430	5790	5790	5790	5790	0
443	20250516	130500	17313430	5790	5790	5790	5790	0
444	20250516	130400	17313430	5790	5790	5790	5790	0
445	20250516	130300	17313430	5790	5790	5790	5790	0
446	20250516	130200	17313430	5790	5790	5790	5790	0
447	20250516	130100	17313430	5790	5790	5790	5790	0
448	20250516	130000	17313430	5790	5790	5790	5790	0
449	20250516	125900	17313430	5790	5790	5790	5790	0
450	20250516	125800	17313430	5790	5790	5790	5790	0
451	20250516	125700	17313430	5790	5790	5790	5790	0
452	20250516	125600	17313430	5790	5790	5790	5790	0
453	20250516	125500	17313430	5790	5790	5790	5790	0
454	20250516	125400	17313430	5790	5790	5790	5790	0
455	20250516	125300	17313430	5790	5790	5790	5790	0
456	20250516	125200	17313430	5790	5790	5790	5790	0
457	20250516	125100	17313430	5790	5790	5790	5790	0
458	20250516	125000	17313430	5790	5790	5790	5790	0
459	20250516	124900	17313430	5790	5790	5790	5790	0
460	20250516	124800	17313430	5790	5790	5790	5790	0
461	20250516	124700	17313430	5790	5790	5790	5790	0
462	20250516	124600	17313430	5790	5790	5790	5790	0
463	20250516	124500	17313430	5790	5790	5790	5790	0
464	20250516	124400	17313430	5790	5790	5790	5790	66
465	20250516	124300	16931290	5800	5800	5800	5800	0
466	20250516	124200	16931290	5800	5800	5800	5800	0
467	20250516	124100	16931290	5800	5800	5800	5800	0
468	20250516	124000	16931290	5800	5800	5800	5800	0
469	20250516	123900	16931290	5800	5800	5800	5800	0
470	20250516	123800	16931290	5800	5800	5800	5800	0
471	20250516	123700	16931290	5800	5800	5800	5800	0
472	20250516	123600	16931290	5800	5800	5800	5800	0
473	20250516	123500	16931290	5800	5800	5800	5800	0
474	20250516	123400	16931290	5800	5800	5800	5800	0
475	20250516	123300	16931290	5800	5800	5800	5800	0
476	20250516	123200	16931290	5800	5800	5800	5800	0
477	20250516	123100	16931290	5800	5800	5800	5800	0
478	20250516	123000	16931290	5800	5800	5800	5800	0
479	20250516	122900	16931290	5800	5800	5800	5800	0
480	20250516	122800	16931290	5800	5800	5800	5800	0
481	20250516	122700	16931290	5800	5800	5800	5800	0
482	20250516	122600	16931290	5800	5800	5800	5800	0
483	20250516	122500	16931290	5800	5800	5800	5800	2
484	20250516	122400	16919690	5810	5810	5810	5810	0
485	20250516	122300	16919690	5810	5810	5810	5810	1
486	20250516	122200	16913880	5820	5820	5820	5820	0
487	20250516	122100	16913880	5820	5820	5820	5820	0
488	20250516	122000	16913880	5820	5820	5820	5820	0
489	20250516	121900	16913880	5820	5820	5820	5820	0
490	20250516	121800	16913880	5820	5820	5820	5820	0
491	20250516	121700	16913880	5820	5820	5820	5820	1
492	20250516	121600	16908060	5800	5800	5800	5800	0
493	20250516	121500	16908060	5800	5800	5800	5800	0
494	20250516	121400	16908060	5800	5800	5800	5800	0
495	20250516	121300	16908060	5800	5800	5800	5800	0
496	20250516	121200	16908060	5800	5800	5800	5800	0
497	20250516	121100	16908060	5800	5800	5800	5800	0
498	20250516	121000	16908060	5800	5800	5800	5800	0
499	20250516	120900	16908060	5800	5800	5800	5800	0
500	20250516	120800	16908060	5800	5800	5800	5800	0
501	20250516	120700	16908060	5800	5800	5800	5800	0
502	20250516	120600	16908060	5800	5800	5800	5800	0
503	20250516	120500	16908060	5800	5800	5800	5800	0
504	20250516	120400	16908060	5800	5800	5800	5800	152
505	20250516	120300	16026460	5800	5800	5800	5800	0
506	20250516	120200	16026460	5800	5800	5800	5800	0
507	20250516	120100	16026460	5800	5800	5800	5800	0
508	20250516	120000	16026460	5800	5800	5800	5800	0
509	20250516	115900	16026460	5800	5800	5800	5800	0
510	20250516	115800	16026460	5800	5800	5800	5800	0
511	20250516	115700	16026460	5800	5800	5800	5800	0
512	20250516	115600	16026460	5800	5800	5800	5800	0
513	20250516	115500	16026460	5800	5800	5820	5800	52
514	20250516	115400	15724840	5800	5800	5800	5800	81
515	20250516	115300	15255040	5820	5820	5820	5820	0
516	20250516	115200	15255040	5820	5820	5820	5820	1
517	20250516	115100	15249220	5790	5790	5790	5790	0
518	20250516	115000	15249220	5790	5790	5790	5790	0
519	20250516	114900	15249220	5790	5790	5790	5790	10
520	20250516	114800	15191320	5800	5800	5800	5800	0
521	20250516	114700	15191320	5800	5800	5800	5800	0
522	20250516	114600	15191320	5800	5800	5800	5800	0
523	20250516	114500	15191320	5800	5800	5800	5800	53
524	20250516	114400	14883920	5820	5820	5820	5820	0
525	20250516	114300	14883920	5820	5820	5820	5820	0
526	20250516	114200	14883920	5820	5820	5820	5820	0
527	20250516	114100	14883920	5820	5820	5820	5820	1
528	20250516	114000	14878100	5800	5800	5800	5800	0
529	20250516	113900	14878100	5800	5800	5800	5800	0
530	20250516	113800	14878100	5800	5800	5800	5800	500
531	20250516	113700	11978100	5820	5820	5820	5820	0
532	20250516	113600	11978100	5820	5820	5820	5820	0
533	20250516	113500	11978100	5820	5820	5820	5820	0
534	20250516	113400	11978100	5820	5820	5820	5820	0
535	20250516	113300	11978100	5820	5820	5820	5820	0
536	20250516	113200	11978100	5820	5820	5820	5820	0
537	20250516	113100	11978100	5820	5820	5820	5820	0
538	20250516	113000	11978100	5820	5820	5820	5820	1
539	20250516	112900	11972280	5800	5800	5800	5800	2
540	20250516	112800	11960680	5800	5800	5800	5800	153
541	20250516	112700	11073280	5820	5820	5820	5820	0
542	20250516	112600	11073280	5820	5820	5820	5820	0
543	20250516	112500	11073280	5820	5820	5820	5820	0
544	20250516	112400	11073280	5820	5820	5820	5820	0
545	20250516	112300	11073280	5820	5820	5820	5820	0
546	20250516	112200	11073280	5820	5820	5820	5820	0
547	20250516	112100	11073280	5820	5820	5820	5820	0
548	20250516	112000	11073280	5820	5820	5820	5820	0
549	20250516	111900	11073280	5820	5820	5820	5820	0
550	20250516	111800	11073280	5820	5820	5820	5820	0
551	20250516	111700	11073280	5820	5820	5820	5820	0
552	20250516	111600	11073280	5820	5820	5820	5820	1
553	20250516	111500	11067460	5820	5820	5820	5820	0
554	20250516	111400	11067460	5820	5820	5820	5820	0
555	20250516	111300	11067460	5820	5820	5820	5820	0
556	20250516	111200	11067460	5820	5820	5820	5820	0
557	20250516	111100	11067460	5820	5820	5820	5820	0
558	20250516	111000	11067460	5820	5820	5820	5820	0
559	20250516	110900	11067460	5820	5820	5820	5820	0
560	20250516	110800	11067460	5820	5820	5820	5820	0
561	20250516	110700	11067460	5820	5820	5820	5820	0
562	20250516	110600	11067460	5820	5820	5820	5820	0
563	20250516	110500	11067460	5820	5820	5820	5820	0
564	20250516	110400	11067460	5820	5820	5820	5820	0
565	20250516	110300	11067460	5820	5820	5820	5820	0
566	20250516	110200	11067460	5820	5820	5820	5820	0
567	20250516	110100	11067460	5820	5820	5820	5820	0
568	20250516	110000	11067460	5820	5820	5820	5820	0
569	20250516	105900	11067460	5820	5820	5820	5820	5
570	20250516	105800	11038360	5820	5820	5820	5820	0
571	20250516	105700	11038360	5820	5820	5820	5820	0
572	20250516	105600	11038360	5820	5820	5820	5820	0
573	20250516	105500	11038360	5820	5820	5820	5820	1
574	20250516	105400	11032540	5810	5810	5810	5810	0
575	20250516	105300	11032540	5810	5810	5810	5810	30
576	20250516	105200	10858240	5820	5820	5820	5820	0
577	20250516	105100	10858240	5820	5820	5820	5820	0
578	20250516	105000	10858240	5820	5820	5820	5820	0
579	20250516	104900	10858240	5820	5820	5820	5820	0
580	20250516	104800	10858240	5820	5820	5820	5820	0
581	20250516	104700	10858240	5820	5820	5820	5820	0
582	20250516	104600	10858240	5820	5820	5820	5820	0
583	20250516	104500	10858240	5820	5820	5820	5820	0
584	20250516	104400	10858240	5820	5820	5820	5820	0
585	20250516	104300	10858240	5820	5820	5820	5820	0
586	20250516	104200	10858240	5820	5820	5820	5820	0
587	20250516	104100	10858240	5820	5820	5820	5820	0
588	20250516	104000	10858240	5820	5820	5820	5820	0
589	20250516	103900	10858240	5820	5820	5820	5820	0
590	20250516	103800	10858240	5820	5820	5820	5820	0
591	20250516	103700	10858240	5820	5810	5820	5800	175
592	20250516	103600	9841510	5820	5820	5820	5820	0
593	20250516	103500	9841510	5820	5820	5820	5820	0
594	20250516	103400	9841510	5820	5820	5820	5820	0
595	20250516	103300	9841510	5820	5820	5820	5820	0
596	20250516	103200	9841510	5820	5820	5820	5820	0
597	20250516	103100	9841510	5820	5820	5820	5820	0
598	20250516	103000	9841510	5820	5820	5820	5820	0
599	20250516	102900	9841510	5820	5820	5820	5820	0
600	20250516	102800	9841510	5820	5820	5820	5820	1
601	20250516	102700	9835690	5820	5820	5820	5820	0
602	20250516	102600	9835690	5820	5820	5820	5820	0
603	20250516	102500	9835690	5820	5820	5820	5820	0
604	20250516	102400	9835690	5820	5820	5820	5820	1
605	20250516	102300	9829870	5810	5810	5810	5810	0
606	20250516	102200	9829870	5810	5810	5810	5810	0
607	20250516	102100	9829870	5810	5810	5810	5810	0
608	20250516	102000	9829870	5810	5810	5810	5810	0
609	20250516	101900	9829870	5810	5810	5810	5810	0
610	20250516	101800	9829870	5810	5810	5810	5810	0
611	20250516	101700	9829870	5810	5810	5810	5810	0
612	20250516	101600	9829870	5810	5810	5810	5810	3
613	20250516	101500	9812440	5810	5810	5810	5810	200
614	20250516	101400	8650440	5820	5820	5820	5820	1
615	20250516	101300	8644620	5820	5820	5820	5820	0
616	20250516	101200	8644620	5820	5820	5820	5820	97
617	20250516	101100	8080080	5810	5810	5810	5810	0
618	20250516	101000	8080080	5810	5810	5810	5810	0
619	20250516	100900	8080080	5810	5810	5810	5810	0
620	20250516	100800	8080080	5810	5810	5810	5810	0
621	20250516	100700	8080080	5810	5810	5810	5810	0
622	20250516	100600	8080080	5810	5810	5810	5810	0
623	20250516	100500	8080080	5810	5810	5810	5810	0
624	20250516	100400	8080080	5810	5810	5810	5810	201
625	20250516	100300	6912270	5810	5820	5820	5810	51
626	20250516	100200	6615950	5820	5820	5820	5820	0
627	20250516	100100	6615950	5820	5820	5820	5820	1
628	20250516	100000	6610130	5820	5820	5820	5820	0
629	20250516	095900	6610130	5820	5820	5820	5820	34
630	20250516	095800	6412250	5820	5820	5820	5820	0
631	20250516	095700	6412250	5820	5820	5820	5820	0
632	20250516	095600	6412250	5820	5820	5820	5820	0
633	20250516	095500	6412250	5820	5820	5820	5820	0
634	20250516	095400	6412250	5820	5820	5820	5820	0
635	20250516	095300	6412250	5820	5820	5820	5820	500
636	20250516	095200	3502250	5840	5840	5840	5840	0
637	20250516	095100	3502250	5840	5840	5840	5840	0
638	20250516	095000	3502250	5840	5840	5840	5840	0
639	20250516	094900	3502250	5840	5840	5840	5840	0
640	20250516	094800	3502250	5840	5840	5840	5840	0
641	20250516	094700	3502250	5840	5840	5840	5840	0
642	20250516	094600	3502250	5840	5840	5840	5810	4
643	20250516	094500	3478920	5840	5840	5840	5840	8
644	20250516	094400	3432200	5820	5820	5820	5820	0
645	20250516	094300	3432200	5820	5820	5820	5820	1
646	20250516	094200	3426380	5840	5840	5840	5840	0
647	20250516	094100	3426380	5840	5840	5840	5840	0
648	20250516	094000	3426380	5840	5840	5840	5840	0
649	20250516	093900	3426380	5840	5840	5840	5840	0
650	20250516	093800	3426380	5840	5840	5840	5840	0
651	20250516	093700	3426380	5840	5840	5840	5840	1
652	20250516	093600	3420540	5840	5840	5840	5840	0
653	20250516	093500	3420540	5840	5840	5840	5840	0
654	20250516	093400	3420540	5840	5840	5840	5840	0
655	20250516	093300	3420540	5840	5840	5840	5840	0
656	20250516	093200	3420540	5840	5840	5840	5840	0
657	20250516	093100	3420540	5840	5840	5840	5840	0
658	20250516	093000	3420540	5840	5840	5840	5840	0
659	20250516	092900	3420540	5840	5840	5840	5840	0
660	20250516	092800	3420540	5840	5840	5840	5840	0
661	20250516	092700	3420540	5840	5840	5840	5840	0
662	20250516	092600	3420540	5840	5840	5840	5840	1
663	20250516	092500	3414700	5840	5840	5840	5840	0
664	20250516	092400	3414700	5840	5840	5840	5840	0
665	20250516	092300	3414700	5840	5840	5840	5840	20
666	20250516	092200	3297900	5840	5840	5840	5840	0
667	20250516	092100	3297900	5840	5840	5840	5840	0
668	20250516	092000	3297900	5840	5840	5840	5840	16
669	20250516	091900	3204460	5880	5880	5880	5880	100
670	20250516	091800	2616460	5880	5880	5880	5880	0
671	20250516	091700	2616460	5880	5880	5880	5880	0
672	20250516	091600	2616460	5880	5880	5880	5880	0
673	20250516	091500	2616460	5880	5880	5880	5880	0
674	20250516	091400	2616460	5880	5880	5880	5880	0
675	20250516	091300	2616460	5880	5880	5880	5880	0
676	20250516	091200	2616460	5880	5870	5880	5870	50
677	20250516	091100	2322520	5880	5880	5880	5880	0
678	20250516	091000	2322520	5880	5880	5880	5880	0
679	20250516	090900	2322520	5880	5880	5880	5880	0
680	20250516	090800	2322520	5880	5850	5880	5840	45
681	20250516	090700	2059670	5880	5860	5880	5840	236
682	20250516	090600	677460	5860	5860	5860	5860	0
683	20250516	090500	677460	5860	5860	5860	5860	1
684	20250516	090400	671600	5840	5840	5840	5840	94
685	20250516	090300	122640	5840	5840	5840	5840	0
686	20250516	090200	122640	5840	5840	5840	5840	15
687	20250516	090100	35040	5840	5840	5840	5840	0
688	20250516	090000	35040	5840	5840	5840	5840	6