KissMeData/072020/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	191700	109428750	9830	9830	9830	9830	11
3	20250516	191600	109428750	9830	9830	9830	9830	0
4	20250516	191500	109428750	9830	9830	9830	9830	0
5	20250516	191400	109428750	9830	9830	9830	9830	0
6	20250516	191300	109428750	9830	9830	9830	9830	0
7	20250516	191200	109428750	9830	9830	9830	9830	0
8	20250516	191100	109428750	9830	9830	9830	9830	0
9	20250516	191000	109428750	9830	9830	9830	9830	0
10	20250516	190900	109428750	9830	9830	9830	9830	0
11	20250516	190800	109428750	9830	9830	9830	9830	0
12	20250516	190700	109428750	9830	9830	9830	9830	0
13	20250516	190600	109428750	9830	9830	9830	9830	0
14	20250516	190500	109428750	9830	9830	9830	9830	0
15	20250516	190400	109428750	9830	9830	9830	9830	0
16	20250516	190300	109428750	9830	9830	9830	9830	0
17	20250516	190200	109428750	9830	9830	9830	9830	0
18	20250516	190100	109428750	9830	9830	9830	9830	0
19	20250516	190000	109428750	9830	9830	9830	9830	0
20	20250516	185900	109428750	9830	9830	9830	9830	0
21	20250516	185800	109428750	9830	9830	9830	9830	0
22	20250516	185700	109428750	9830	9830	9830	9830	0
23	20250516	185600	109428750	9830	9830	9830	9830	0
24	20250516	185500	109428750	9830	9830	9830	9830	0
25	20250516	185400	109428750	9830	9830	9830	9830	0
26	20250516	185300	109428750	9830	9830	9830	9830	0
27	20250516	185200	109428750	9830	9830	9830	9830	0
28	20250516	185100	109428750	9830	9830	9830	9830	0
29	20250516	185000	109428750	9830	9830	9830	9830	0
30	20250516	184900	109428750	9830	9830	9830	9830	0
31	20250516	184800	109428750	9830	9830	9830	9830	0
32	20250516	184700	109428750	9830	9830	9830	9830	11
33	20250516	184600	109428750	9830	9830	9830	9830	0
34	20250516	184500	109428750	9830	9830	9830	9830	0
35	20250516	184400	109428750	9830	9830	9830	9830	0
36	20250516	184300	109428750	9830	9830	9830	9830	0
37	20250516	184200	109428750	9830	9830	9830	9830	0
38	20250516	184100	109428750	9830	9830	9830	9830	0
39	20250516	184000	109428750	9830	9830	9830	9830	0
40	20250516	183900	109428750	9830	9830	9830	9830	0
41	20250516	183800	109428750	9830	9830	9830	9830	0
42	20250516	183700	109428750	9830	9830	9830	9830	0
43	20250516	183600	109428750	9830	9830	9830	9830	0
44	20250516	183500	109428750	9830	9830	9830	9830	0
45	20250516	183400	109428750	9830	9830	9830	9830	0
46	20250516	183300	109428750	9830	9830	9830	9830	0
47	20250516	183200	109428750	9830	9830	9830	9830	0
48	20250516	183100	109428750	9830	9830	9830	9830	0
49	20250516	183000	109428750	9830	9830	9830	9830	0
50	20250516	182900	109428750	9830	9830	9830	9830	0
51	20250516	182800	109428750	9830	9830	9830	9830	0
52	20250516	182700	109428750	9830	9830	9830	9830	0
53	20250516	182600	109428750	9830	9830	9830	9830	0
54	20250516	182500	109428750	9830	9830	9830	9830	0
55	20250516	182400	109428750	9830	9830	9830	9830	0
56	20250516	182300	109428750	9830	9830	9830	9830	0
57	20250516	182200	109428750	9830	9830	9830	9830	0
58	20250516	182100	109428750	9830	9830	9830	9830	0
59	20250516	182000	109428750	9830	9830	9830	9830	0
60	20250516	181900	109428750	9830	9830	9830	9830	0
61	20250516	181800	109428750	9830	9830	9830	9830	0
62	20250516	181700	109428750	9830	9830	9830	9830	11
63	20250516	181600	109428750	9830	9830	9830	9830	0
64	20250516	181500	109428750	9830	9830	9830	9830	0
65	20250516	181400	109428750	9830	9830	9830	9830	0
66	20250516	181300	109428750	9830	9830	9830	9830	0
67	20250516	181200	109428750	9830	9830	9830	9830	0
68	20250516	181100	109428750	9830	9830	9830	9830	0
69	20250516	181000	109428750	9830	9830	9830	9830	0
70	20250516	180900	109428750	9830	9830	9830	9830	0
71	20250516	180800	109428750	9830	9830	9830	9830	0
72	20250516	180700	109428750	9830	9830	9830	9830	0
73	20250516	180600	109428750	9830	9830	9830	9830	0
74	20250516	180500	109428750	9830	9830	9830	9830	0
75	20250516	180400	109428750	9830	9830	9830	9830	0
76	20250516	180300	109428750	9830	9830	9830	9830	0
77	20250516	180200	109428750	9830	9830	9830	9830	0
78	20250516	180100	109428750	9830	9830	9830	9830	0
79	20250516	180000	109428750	9830	9830	9830	9830	0
80	20250516	175900	109428750	9830	9830	9830	9830	0
81	20250516	175800	109428750	9830	9830	9830	9830	0
82	20250516	175700	109428750	9830	9830	9830	9830	0
83	20250516	175600	109428750	9830	9830	9830	9830	0
84	20250516	175500	109428750	9830	9830	9830	9830	0
85	20250516	175400	109428750	9830	9830	9830	9830	0
86	20250516	175300	109428750	9830	9830	9830	9830	0
87	20250516	175200	109428750	9830	9830	9830	9830	0
88	20250516	175100	109428750	9830	9830	9830	9830	0
89	20250516	175000	109428750	9830	9830	9830	9830	0
90	20250516	174900	109428750	9830	9830	9830	9830	0
91	20250516	174800	109428750	9830	9830	9830	9830	0
92	20250516	174700	109428750	9830	9830	9830	9830	11
93	20250516	174600	109428750	9830	9830	9830	9830	0
94	20250516	174500	109428750	9830	9830	9830	9830	0
95	20250516	174400	109428750	9830	9830	9830	9830	0
96	20250516	174300	109428750	9830	9830	9830	9830	0
97	20250516	174200	109428750	9830	9830	9830	9830	0
98	20250516	174100	109428750	9830	9830	9830	9830	0
99	20250516	174000	109428750	9830	9830	9830	9830	0
100	20250516	173900	109428750	9830	9830	9830	9830	0
101	20250516	173800	109428750	9830	9830	9830	9830	0
102	20250516	173700	109428750	9830	9830	9830	9830	0
103	20250516	173600	109428750	9830	9830	9830	9830	0
104	20250516	173500	109428750	9830	9830	9830	9830	0
105	20250516	173400	109428750	9830	9830	9830	9830	0
106	20250516	173300	109428750	9830	9830	9830	9830	0
107	20250516	173200	109428750	9830	9830	9830	9830	0
108	20250516	173100	109428750	9830	9830	9830	9830	0
109	20250516	173000	109428750	9830	9830	9830	9830	0
110	20250516	172900	109428750	9830	9830	9830	9830	0
111	20250516	172800	109428750	9830	9830	9830	9830	0
112	20250516	172700	109428750	9830	9830	9830	9830	0
113	20250516	172600	109428750	9830	9830	9830	9830	0
114	20250516	172500	109428750	9830	9830	9830	9830	0
115	20250516	172400	109428750	9830	9830	9830	9830	0
116	20250516	172300	109428750	9830	9830	9830	9830	0
117	20250516	172200	109428750	9830	9830	9830	9830	0
118	20250516	172100	109428750	9830	9830	9830	9830	0
119	20250516	172000	109428750	9830	9830	9830	9830	0
120	20250516	171900	109428750	9830	9830	9830	9830	0
121	20250516	171800	109428750	9830	9830	9830	9830	0
122	20250516	171700	109428750	9830	9830	9830	9830	11
123	20250516	171600	109428750	9830	9830	9830	9830	0
124	20250516	171500	109428750	9830	9830	9830	9830	0
125	20250516	171400	109428750	9830	9830	9830	9830	0
126	20250516	171300	109428750	9830	9830	9830	9830	0
127	20250516	171200	109428750	9830	9830	9830	9830	0
128	20250516	171100	109428750	9830	9830	9830	9830	0
129	20250516	171000	109428750	9830	9830	9830	9830	0
130	20250516	170900	109428750	9830	9830	9830	9830	0
131	20250516	170800	109428750	9830	9830	9830	9830	0
132	20250516	170700	109428750	9830	9830	9830	9830	0
133	20250516	170600	109428750	9830	9830	9830	9830	0
134	20250516	170500	109428750	9830	9830	9830	9830	0
135	20250516	170400	109428750	9830	9830	9830	9830	0
136	20250516	170300	109428750	9830	9830	9830	9830	0
137	20250516	170200	109428750	9830	9830	9830	9830	0
138	20250516	170100	109428750	9830	9830	9830	9830	0
139	20250516	170000	109428750	9830	9830	9830	9830	0
140	20250516	165900	109428750	9830	9830	9830	9830	0
141	20250516	165800	109428750	9830	9830	9830	9830	0
142	20250516	165700	109428750	9830	9830	9830	9830	0
143	20250516	165600	109428750	9830	9830	9830	9830	0
144	20250516	165500	109428750	9830	9830	9830	9830	0
145	20250516	165400	109428750	9830	9830	9830	9830	0
146	20250516	165300	109428750	9830	9830	9830	9830	0
147	20250516	165200	109428750	9830	9830	9830	9830	0
148	20250516	165100	109428750	9830	9830	9830	9830	0
149	20250516	165000	109428750	9830	9830	9830	9830	0
150	20250516	164900	109428750	9830	9830	9830	9830	0
151	20250516	164800	109428750	9830	9830	9830	9830	0
152	20250516	164700	109428750	9830	9830	9830	9830	11
153	20250516	164600	109428750	9830	9830	9830	9830	0
154	20250516	164500	109428750	9830	9830	9830	9830	0
155	20250516	164400	109428750	9830	9830	9830	9830	0
156	20250516	164300	109428750	9830	9830	9830	9830	0
157	20250516	164200	109428750	9830	9830	9830	9830	0
158	20250516	164100	109428750	9830	9830	9830	9830	0
159	20250516	164000	109428750	9830	9830	9830	9830	0
160	20250516	163900	109428750	9830	9830	9830	9830	0
161	20250516	163800	109428750	9830	9830	9830	9830	0
162	20250516	163700	109428750	9830	9830	9830	9830	0
163	20250516	163600	109428750	9830	9830	9830	9830	0
164	20250516	163500	109428750	9830	9830	9830	9830	0
165	20250516	163400	109428750	9830	9830	9830	9830	0
166	20250516	163300	109428750	9830	9830	9830	9830	0
167	20250516	163200	109428750	9830	9830	9830	9830	0
168	20250516	163100	109428750	9830	9830	9830	9830	0
169	20250516	163000	109428750	9830	9830	9830	9830	0
170	20250516	162900	109428750	9830	9830	9830	9830	0
171	20250516	162800	109428750	9830	9830	9830	9830	0
172	20250516	162700	109428750	9830	9830	9830	9830	0
173	20250516	162600	109428750	9830	9830	9830	9830	0
174	20250516	162500	109428750	9830	9830	9830	9830	0
175	20250516	162400	109428750	9830	9830	9830	9830	0
176	20250516	162300	109428750	9830	9830	9830	9830	0
177	20250516	162200	109428750	9830	9830	9830	9830	0
178	20250516	162100	109428750	9830	9830	9830	9830	0
179	20250516	162000	109428750	9830	9830	9830	9830	0
180	20250516	161900	109428750	9830	9830	9830	9830	0
181	20250516	161800	109428750	9830	9830	9830	9830	0
182	20250516	161700	109428750	9830	9830	9830	9830	11
183	20250516	161600	109428750	9830	9830	9830	9830	0
184	20250516	161500	109428750	9830	9830	9830	9830	0
185	20250516	161400	109428750	9830	9830	9830	9830	0
186	20250516	161300	109428750	9830	9830	9830	9830	0
187	20250516	161200	109428750	9830	9830	9830	9830	0
188	20250516	161100	109428750	9830	9830	9830	9830	0
189	20250516	161000	109428750	9830	9830	9830	9830	0
190	20250516	160900	109428750	9830	9830	9830	9830	0
191	20250516	160800	109428750	9830	9830	9830	9830	0
192	20250516	160700	109428750	9830	9830	9830	9830	0
193	20250516	160600	109428750	9830	9830	9830	9830	0
194	20250516	160500	109428750	9830	9830	9830	9830	0
195	20250516	160400	109428750	9830	9830	9830	9830	0
196	20250516	160300	109428750	9830	9830	9830	9830	0
197	20250516	160200	109428750	9830	9830	9830	9830	0
198	20250516	160100	109428750	9830	9830	9830	9830	0
199	20250516	160000	109428750	9830	9830	9830	9830	0
200	20250516	155900	109428750	9830	9830	9830	9830	0
201	20250516	155800	109428750	9830	9830	9830	9830	0
202	20250516	155700	109428750	9830	9830	9830	9830	0
203	20250516	155600	109428750	9830	9830	9830	9830	0
204	20250516	155500	109428750	9830	9830	9830	9830	0
205	20250516	155400	109428750	9830	9830	9830	9830	0
206	20250516	155300	109428750	9830	9830	9830	9830	0
207	20250516	155200	109428750	9830	9830	9830	9830	0
208	20250516	155100	109428750	9830	9830	9830	9830	0
209	20250516	155000	109428750	9830	9830	9830	9830	0
210	20250516	154900	109428750	9830	9830	9830	9830	0
211	20250516	154800	109428750	9830	9830	9830	9830	0
212	20250516	154700	109428750	9830	9830	9830	9830	11
213	20250516	154600	109428750	9830	9830	9830	9830	0
214	20250516	154500	109428750	9830	9830	9830	9830	0
215	20250516	154400	109428750	9830	9830	9830	9830	0
216	20250516	154300	109428750	9830	9830	9830	9830	0
217	20250516	154200	109428750	9830	9830	9830	9830	0
218	20250516	154100	109428750	9830	9830	9830	9830	0
219	20250516	154000	109428750	9830	9830	9830	9830	0
220	20250516	153900	109428750	9830	9830	9830	9830	0
221	20250516	153800	109428750	9830	9830	9830	9830	0
222	20250516	153700	109428750	9830	9830	9830	9830	0
223	20250516	153600	109428750	9830	9830	9830	9830	0
224	20250516	153500	109428750	9830	9830	9830	9830	0
225	20250516	153400	109428750	9830	9830	9830	9830	0
226	20250516	153300	109428750	9830	9830	9830	9830	0
227	20250516	153200	109428750	9830	9830	9830	9830	0
228	20250516	153100	109428750	9830	9830	9830	9830	0
229	20250516	153000	109428750	9830	9830	9830	9830	11
230	20250516	152900	109320620	9830	9830	9830	9830	0
231	20250516	152800	109320620	9830	9830	9830	9830	0
232	20250516	152700	109320620	9830	9830	9830	9830	0
233	20250516	152600	109320620	9830	9830	9830	9830	0
234	20250516	152500	109320620	9830	9830	9830	9830	0
235	20250516	152400	109320620	9830	9830	9830	9830	0
236	20250516	152300	109320620	9830	9830	9830	9830	0
237	20250516	152200	109320620	9830	9830	9830	9830	0
238	20250516	152100	109320620	9830	9830	9830	9830	0
239	20250516	152000	109320620	9830	9830	9830	9830	0
240	20250516	151900	109320620	9830	9830	9830	9820	5
241	20250516	151800	109271480	9820	9810	9820	9810	5
242	20250516	151700	109222400	9820	9820	9820	9820	1
243	20250516	151600	109212580	9820	9820	9820	9820	1
244	20250516	151500	109202760	9810	9810	9810	9810	0
245	20250516	151400	109202760	9810	9810	9810	9810	0
246	20250516	151300	109202760	9810	9810	9810	9810	0
247	20250516	151200	109202760	9810	9820	9820	9810	11
248	20250516	151100	109094830	9840	9840	9840	9840	0
249	20250516	151000	109094830	9840	9840	9840	9840	0
250	20250516	150900	109094830	9840	9840	9840	9840	0
251	20250516	150800	109094830	9840	9840	9840	9840	0
252	20250516	150700	109094830	9840	9840	9840	9840	10
253	20250516	150600	108996430	9820	9810	9820	9810	496
254	20250516	150500	104129180	9810	9810	9810	9810	2
255	20250516	150400	104109560	9800	9800	9800	9800	20
256	20250516	150300	103913560	9810	9810	9810	9810	0
257	20250516	150200	103913560	9810	9810	9810	9810	2
258	20250516	150100	103893940	9810	9810	9810	9810	0
259	20250516	150000	103893940	9810	9810	9810	9810	0
260	20250516	145900	103893940	9810	9810	9810	9810	2
261	20250516	145800	103874320	9810	9810	9810	9810	0
262	20250516	145700	103874320	9810	9810	9810	9810	0
263	20250516	145600	103874320	9810	9810	9810	9810	0
264	20250516	145500	103874320	9810	9810	9810	9810	2
265	20250516	145400	103854700	9810	9810	9810	9810	0
266	20250516	145300	103854700	9810	9810	9810	9810	0
267	20250516	145200	103854700	9810	9810	9810	9810	2
268	20250516	145100	103835080	9810	9810	9810	9810	0
269	20250516	145000	103835080	9810	9810	9810	9810	11
270	20250516	144900	103727170	9810	9810	9810	9810	0
271	20250516	144800	103727170	9810	9810	9810	9810	0
272	20250516	144700	103727170	9810	9810	9810	9810	0
273	20250516	144600	103727170	9810	9810	9810	9810	0
274	20250516	144500	103727170	9810	9810	9810	9810	0
275	20250516	144400	103727170	9810	9810	9810	9810	222
276	20250516	144300	101549350	9810	9810	9810	9810	0
277	20250516	144200	101549350	9810	9810	9810	9810	0
278	20250516	144100	101549350	9810	9810	9810	9810	2
279	20250516	144000	101529730	9810	9810	9810	9810	0
280	20250516	143900	101529730	9810	9810	9810	9810	0
281	20250516	143800	101529730	9810	9810	9810	9810	10
282	20250516	143700	101431630	9810	9810	9810	9810	0
283	20250516	143600	101431630	9810	9810	9810	9810	0
284	20250516	143500	101431630	9810	9810	9810	9810	0
285	20250516	143400	101431630	9810	9810	9810	9810	0
286	20250516	143300	101431630	9810	9810	9810	9810	0
287	20250516	143200	101431630	9810	9810	9810	9810	0
288	20250516	143100	101431630	9810	9810	9810	9810	0
289	20250516	143000	101431630	9810	9810	9810	9810	0
290	20250516	142900	101431630	9810	9810	9810	9810	5
291	20250516	142800	101382580	9800	9800	9800	9800	0
292	20250516	142700	101382580	9800	9800	9800	9800	0
293	20250516	142600	101382580	9800	9800	9800	9800	0
294	20250516	142500	101382580	9800	9800	9800	9800	0
295	20250516	142400	101382580	9800	9800	9800	9800	41
296	20250516	142300	100980780	9800	9800	9800	9800	0
297	20250516	142200	100980780	9800	9800	9800	9800	0
298	20250516	142100	100980780	9800	9800	9800	9800	0
299	20250516	142000	100980780	9800	9800	9800	9800	0
300	20250516	141900	100980780	9800	9800	9800	9800	0
301	20250516	141800	100980780	9800	9800	9800	9800	0
302	20250516	141700	100980780	9800	9800	9800	9800	0
303	20250516	141600	100980780	9800	9800	9800	9800	0
304	20250516	141500	100980780	9800	9800	9800	9800	35
305	20250516	141400	100637780	9800	9800	9800	9800	0
306	20250516	141300	100637780	9800	9800	9800	9800	0
307	20250516	141200	100637780	9800	9800	9800	9800	0
308	20250516	141100	100637780	9800	9800	9800	9800	0
309	20250516	141000	100637780	9800	9800	9800	9800	0
310	20250516	140900	100637780	9800	9800	9800	9800	4
311	20250516	140800	100598580	9810	9810	9810	9810	0
312	20250516	140700	100598580	9810	9810	9810	9810	0
313	20250516	140600	100598580	9810	9810	9810	9810	0
314	20250516	140500	100598580	9810	9810	9810	9810	0
315	20250516	140400	100598580	9810	9810	9810	9810	0
316	20250516	140300	100598580	9810	9810	9810	9810	0
317	20250516	140200	100598580	9810	9810	9810	9810	0
318	20250516	140100	100598580	9810	9810	9810	9810	0
319	20250516	140000	100598580	9810	9810	9810	9810	0
320	20250516	135900	100598580	9810	9810	9810	9810	0
321	20250516	135800	100598580	9810	9810	9810	9810	0
322	20250516	135700	100598580	9810	9800	9810	9800	58
323	20250516	135600	100030040	9800	9800	9800	9800	0
324	20250516	135500	100030040	9800	9800	9800	9800	0
325	20250516	135400	100030040	9800	9800	9800	9800	59
326	20250516	135300	99451840	9810	9810	9810	9810	0
327	20250516	135200	99451840	9810	9810	9810	9810	10
328	20250516	135100	99353740	9810	9810	9810	9810	0
329	20250516	135000	99353740	9810	9810	9810	9810	0
330	20250516	134900	99353740	9810	9810	9810	9810	10
331	20250516	134800	99255640	9800	9800	9800	9800	0
332	20250516	134700	99255640	9800	9800	9800	9800	0
333	20250516	134600	99255640	9800	9800	9800	9800	0
334	20250516	134500	99255640	9800	9800	9800	9800	0
335	20250516	134400	99255640	9800	9800	9800	9800	0
336	20250516	134300	99255640	9800	9810	9810	9800	50
337	20250516	134200	98765520	9800	9800	9800	9800	0
338	20250516	134100	98765520	9800	9800	9800	9800	0
339	20250516	134000	98765520	9800	9800	9800	9800	0
340	20250516	133900	98765520	9800	9800	9800	9800	0
341	20250516	133800	98765520	9800	9800	9800	9800	0
342	20250516	133700	98765520	9800	9800	9800	9800	31
343	20250516	133600	98461720	9810	9810	9810	9810	0
344	20250516	133500	98461720	9810	9810	9810	9810	0
345	20250516	133400	98461720	9810	9810	9810	9810	0
346	20250516	133300	98461720	9810	9810	9810	9810	0
347	20250516	133200	98461720	9810	9810	9810	9810	0
348	20250516	133100	98461720	9810	9810	9810	9810	1673
349	20250516	133000	82049590	9820	9810	9820	9810	255
350	20250516	132900	79547790	9820	9820	9820	9820	20
351	20250516	132800	79351390	9820	9820	9820	9820	2
352	20250516	132700	79331750	9820	9820	9820	9820	0
353	20250516	132600	79331750	9820	9820	9820	9820	0
354	20250516	132500	79331750	9820	9820	9820	9820	0
355	20250516	132400	79331750	9820	9820	9820	9820	0
356	20250516	132300	79331750	9820	9820	9820	9820	0
357	20250516	132200	79331750	9820	9820	9820	9820	0
358	20250516	132100	79331750	9820	9820	9820	9820	0
359	20250516	132000	79331750	9820	9820	9820	9820	0
360	20250516	131900	79331750	9820	9820	9820	9820	0
361	20250516	131800	79331750	9820	9820	9820	9820	0
362	20250516	131700	79331750	9820	9820	9820	9820	0
363	20250516	131600	79331750	9820	9820	9820	9820	0
364	20250516	131500	79331750	9820	9820	9820	9820	0
365	20250516	131400	79331750	9820	9820	9820	9820	30
366	20250516	131300	79037150	9820	9820	9820	9820	0
367	20250516	131200	79037150	9820	9820	9820	9820	0
368	20250516	131100	79037150	9820	9820	9820	9820	0
369	20250516	131000	79037150	9820	9820	9820	9820	0
370	20250516	130900	79037150	9820	9820	9820	9820	0
371	20250516	130800	79037150	9820	9820	9820	9820	0
372	20250516	130700	79037150	9820	9820	9820	9820	0
373	20250516	130600	79037150	9820	9830	9830	9820	232
374	20250516	130500	76757510	9810	9810	9810	9810	0
375	20250516	130400	76757510	9810	9810	9810	9810	0
376	20250516	130300	76757510	9810	9810	9810	9810	0
377	20250516	130200	76757510	9810	9810	9810	9810	0
378	20250516	130100	76757510	9810	9810	9810	9810	0
379	20250516	130000	76757510	9810	9810	9810	9810	28
380	20250516	125900	76482830	9820	9830	9830	9820	92
381	20250516	125800	75578840	9840	9840	9840	9840	0
382	20250516	125700	75578840	9840	9840	9840	9840	37
383	20250516	125600	75214760	9840	9840	9840	9840	0
384	20250516	125500	75214760	9840	9840	9840	9840	0
385	20250516	125400	75214760	9840	9840	9840	9840	0
386	20250516	125300	75214760	9840	9840	9840	9840	0
387	20250516	125200	75214760	9840	9840	9840	9840	0
388	20250516	125100	75214760	9840	9840	9840	9840	36
389	20250516	125000	74860520	9850	9850	9850	9850	0
390	20250516	124900	74860520	9850	9850	9850	9850	0
391	20250516	124800	74860520	9850	9850	9850	9850	0
392	20250516	124700	74860520	9850	9850	9850	9850	0
393	20250516	124600	74860520	9850	9840	9850	9840	111
394	20250516	124500	73768170	9850	9850	9850	9850	0
395	20250516	124400	73768170	9850	9850	9850	9850	0
396	20250516	124300	73768170	9850	9850	9850	9850	0
397	20250516	124200	73768170	9850	9850	9850	9850	0
398	20250516	124100	73768170	9850	9850	9850	9850	0
399	20250516	124000	73768170	9850	9850	9850	9850	0
400	20250516	123900	73768170	9850	9840	9850	9840	596
401	20250516	123800	67903200	9840	9840	9840	9840	0
402	20250516	123700	67903200	9840	9820	9840	9820	224
403	20250516	123600	65703080	9820	9820	9820	9820	0
404	20250516	123500	65703080	9820	9820	9820	9820	0
405	20250516	123400	65703080	9820	9820	9820	9820	0
406	20250516	123300	65703080	9820	9820	9820	9820	0
407	20250516	123200	65703080	9820	9820	9820	9820	0
408	20250516	123100	65703080	9820	9820	9820	9820	0
409	20250516	123000	65703080	9820	9810	9820	9810	129
410	20250516	122900	64437410	9820	9820	9820	9820	1
411	20250516	122800	64427590	9810	9810	9810	9810	0
412	20250516	122700	64427590	9810	9810	9810	9810	51
413	20250516	122600	63927280	9810	9810	9810	9810	0
414	20250516	122500	63927280	9810	9810	9810	9810	0
415	20250516	122400	63927280	9810	9810	9810	9810	0
416	20250516	122300	63927280	9810	9810	9810	9810	0
417	20250516	122200	63927280	9810	9810	9810	9810	10
418	20250516	122100	63829180	9810	9810	9810	9810	0
419	20250516	122000	63829180	9810	9810	9810	9810	39
420	20250516	121900	63446590	9840	9840	9840	9840	0
421	20250516	121800	63446590	9840	9840	9840	9840	0
422	20250516	121700	63446590	9840	9840	9840	9840	0
423	20250516	121600	63446590	9840	9840	9840	9840	0
424	20250516	121500	63446590	9840	9840	9840	9840	0
425	20250516	121400	63446590	9840	9840	9840	9840	0
426	20250516	121300	63446590	9840	9840	9840	9840	0
427	20250516	121200	63446590	9840	9840	9840	9840	0
428	20250516	121100	63446590	9840	9840	9840	9840	0
429	20250516	121000	63446590	9840	9840	9840	9840	0
430	20250516	120900	63446590	9840	9840	9840	9840	0
431	20250516	120800	63446590	9840	9840	9840	9840	0
432	20250516	120700	63446590	9840	9840	9840	9840	0
433	20250516	120600	63446590	9840	9840	9840	9840	0
434	20250516	120500	63446590	9840	9840	9840	9840	0
435	20250516	120400	63446590	9840	9820	9840	9820	51
436	20250516	120300	62945590	9820	9820	9820	9820	0
437	20250516	120200	62945590	9820	9820	9820	9820	0
438	20250516	120100	62945590	9820	9820	9820	9820	0
439	20250516	120000	62945590	9820	9820	9820	9820	35
440	20250516	115900	62601890	9840	9840	9840	9840	0
441	20250516	115800	62601890	9840	9840	9840	9840	0
442	20250516	115700	62601890	9840	9840	9840	9840	0
443	20250516	115600	62601890	9840	9840	9840	9840	1
444	20250516	115500	62592050	9840	9840	9840	9840	0
445	20250516	115400	62592050	9840	9840	9840	9840	0
446	20250516	115300	62592050	9840	9840	9840	9840	0
447	20250516	115200	62592050	9840	9840	9840	9840	0
448	20250516	115100	62592050	9840	9820	9840	9820	51
449	20250516	115000	62090970	9810	9810	9810	9810	0
450	20250516	114900	62090970	9810	9810	9810	9810	0
451	20250516	114800	62090970	9810	9810	9810	9810	0
452	20250516	114700	62090970	9810	9810	9810	9810	0
453	20250516	114600	62090970	9810	9810	9810	9810	0
454	20250516	114500	62090970	9810	9810	9810	9810	0
455	20250516	114400	62090970	9810	9810	9810	9810	0
456	20250516	114300	62090970	9810	9810	9810	9810	0
457	20250516	114200	62090970	9810	9810	9810	9810	0
458	20250516	114100	62090970	9810	9810	9810	9810	0
459	20250516	114000	62090970	9810	9810	9810	9810	0
460	20250516	113900	62090970	9810	9810	9810	9810	0
461	20250516	113800	62090970	9810	9810	9810	9810	0
462	20250516	113700	62090970	9810	9810	9810	9810	0
463	20250516	113600	62090970	9810	9810	9810	9810	81
464	20250516	113500	61296360	9810	9810	9810	9810	0
465	20250516	113400	61296360	9810	9810	9810	9810	0
466	20250516	113300	61296360	9810	9810	9810	9805	150
467	20250516	113200	59825025	9820	9820	9820	9820	0
468	20250516	113100	59825025	9820	9820	9820	9820	27
469	20250516	113000	59559885	9820	9820	9820	9820	0
470	20250516	112900	59559885	9820	9820	9820	9820	0
471	20250516	112800	59559885	9820	9820	9820	9820	0
472	20250516	112700	59559885	9820	9820	9820	9820	0
473	20250516	112600	59559885	9820	9820	9820	9820	0
474	20250516	112500	59559885	9820	9820	9820	9820	0
475	20250516	112400	59559885	9820	9820	9820	9820	0
476	20250516	112300	59559885	9820	9820	9820	9820	0
477	20250516	112200	59559885	9820	9810	9820	9800	549
478	20250516	112100	54177915	9825	9825	9825	9825	0
479	20250516	112000	54177915	9825	9810	9825	9810	111
480	20250516	111900	53088840	9830	9820	9830	9820	137
481	20250516	111800	51743430	9840	9840	9840	9840	0
482	20250516	111700	51743430	9840	9840	9840	9840	0
483	20250516	111600	51743430	9840	9840	9840	9840	1
484	20250516	111500	51733590	9840	9840	9840	9830	26
485	20250516	111400	51477970	9840	9840	9840	9840	0
486	20250516	111300	51477970	9840	9840	9840	9840	0
487	20250516	111200	51477970	9840	9840	9840	9840	0
488	20250516	111100	51477970	9840	9840	9840	9840	0
489	20250516	111000	51477970	9840	9840	9840	9840	2
490	20250516	110900	51458290	9840	9840	9840	9840	0
491	20250516	110800	51458290	9840	9840	9840	9840	0
492	20250516	110700	51458290	9840	9840	9840	9840	12
493	20250516	110600	51340210	9840	9840	9840	9840	2
494	20250516	110500	51320530	9850	9850	9850	9850	0
495	20250516	110400	51320530	9850	9850	9850	9850	0
496	20250516	110300	51320530	9850	9850	9850	9850	0
497	20250516	110200	51320530	9850	9850	9850	9850	0
498	20250516	110100	51320530	9850	9850	9850	9850	0
499	20250516	110000	51320530	9850	9850	9850	9850	0
500	20250516	105900	51320530	9850	9850	9850	9850	1
501	20250516	105800	51310680	9820	9820	9820	9820	20
502	20250516	105700	51114280	9850	9840	9850	9840	1113
503	20250516	105600	40161230	9840	9820	9840	9820	243
504	20250516	105500	37774450	9820	9820	9820	9820	0
505	20250516	105400	37774450	9820	9820	9820	9820	0
506	20250516	105300	37774450	9820	9820	9820	9820	2
507	20250516	105200	37754810	9820	9820	9820	9820	0
508	20250516	105100	37754810	9820	9820	9820	9820	0
509	20250516	105000	37754810	9820	9820	9820	9820	0
510	20250516	104900	37754810	9820	9820	9820	9820	2
511	20250516	104800	37735170	9820	9820	9820	9820	0
512	20250516	104700	37735170	9820	9820	9820	9820	0
513	20250516	104600	37735170	9820	9820	9820	9820	0
514	20250516	104500	37735170	9820	9820	9820	9820	3
515	20250516	104400	37705710	9820	9820	9820	9820	0
516	20250516	104300	37705710	9820	9820	9820	9820	0
517	20250516	104200	37705710	9820	9820	9820	9820	0
518	20250516	104100	37705710	9820	9820	9820	9820	2
519	20250516	104000	37686070	9820	9820	9820	9820	0
520	20250516	103900	37686070	9820	9820	9820	9820	0
521	20250516	103800	37686070	9820	9820	9820	9820	2
522	20250516	103700	37666430	9820	9820	9820	9820	0
523	20250516	103600	37666430	9820	9820	9820	9820	0
524	20250516	103500	37666430	9820	9820	9820	9820	0
525	20250516	103400	37666430	9820	9820	9820	9820	2
526	20250516	103300	37646790	9820	9820	9820	9820	0
527	20250516	103200	37646790	9820	9820	9820	9820	0
528	20250516	103100	37646790	9820	9820	9820	9820	0
529	20250516	103000	37646790	9820	9820	9820	9820	2
530	20250516	102900	37627150	9820	9820	9820	9820	0
531	20250516	102800	37627150	9820	9820	9820	9820	0
532	20250516	102700	37627150	9820	9820	9820	9820	2
533	20250516	102600	37607510	9820	9820	9820	9820	0
534	20250516	102500	37607510	9820	9820	9820	9820	0
535	20250516	102400	37607510	9820	9820	9820	9820	0
536	20250516	102300	37607510	9820	9820	9820	9820	2
537	20250516	102200	37587870	9820	9820	9820	9820	0
538	20250516	102100	37587870	9820	9820	9820	9820	0
539	20250516	102000	37587870	9820	9820	9820	9820	0
540	20250516	101900	37587870	9820	9820	9820	9820	0
541	20250516	101800	37587870	9820	9800	9820	9800	556
542	20250516	101700	32137950	9820	9820	9820	9820	1
543	20250516	101600	32128130	9820	9810	9820	9800	219
544	20250516	101500	29981240	9820	9820	9820	9810	199
545	20250516	101400	28028370	9840	9840	9840	9820	6
546	20250516	101300	27969370	9850	9850	9850	9850	0
547	20250516	101200	27969370	9850	9850	9850	9850	0
548	20250516	101100	27969370	9850	9850	9850	9850	0
549	20250516	101000	27969370	9850	9850	9850	9850	0
550	20250516	100900	27969370	9850	9850	9850	9850	0
551	20250516	100800	27969370	9850	9850	9850	9850	1
552	20250516	100700	27959520	9850	9850	9850	9850	5
553	20250516	100600	27910270	9850	9850	9850	9850	3
554	20250516	100500	27880720	9850	9850	9850	9850	0
555	20250516	100400	27880720	9850	9850	9850	9850	0
556	20250516	100300	27880720	9850	9850	9850	9850	0
557	20250516	100200	27880720	9850	9850	9850	9850	0
558	20250516	100100	27880720	9850	9850	9850	9850	19
559	20250516	100000	27693570	9850	9850	9850	9850	0
560	20250516	095900	27693570	9850	9850	9850	9850	0
561	20250516	095800	27693570	9850	9850	9850	9850	0
562	20250516	095700	27693570	9850	9850	9850	9850	0
563	20250516	095600	27693570	9850	9850	9850	9850	0
564	20250516	095500	27693570	9850	9850	9850	9850	0
565	20250516	095400	27693570	9850	9850	9850	9850	1
566	20250516	095300	27683720	9850	9850	9850	9850	0
567	20250516	095200	27683720	9850	9850	9850	9850	0
568	20250516	095100	27683720	9850	9850	9850	9850	0
569	20250516	095000	27683720	9850	9850	9850	9850	0
570	20250516	094900	27683720	9850	9850	9850	9850	0
571	20250516	094800	27683720	9850	9850	9850	9850	0
572	20250516	094700	27683720	9850	9850	9850	9850	1
573	20250516	094600	27673870	9850	9850	9850	9850	0
574	20250516	094500	27673870	9850	9850	9850	9850	5
575	20250516	094400	27624620	9850	9850	9850	9850	2
576	20250516	094300	27604920	9810	9810	9810	9810	0
577	20250516	094200	27604920	9810	9810	9810	9810	0
578	20250516	094100	27604920	9810	9810	9810	9810	0
579	20250516	094000	27604920	9810	9810	9810	9810	0
580	20250516	093900	27604920	9810	9810	9810	9810	0
581	20250516	093800	27604920	9810	9810	9810	9810	0
582	20250516	093700	27604920	9810	9810	9810	9810	0
583	20250516	093600	27604920	9810	9810	9810	9810	0
584	20250516	093500	27604920	9810	9810	9810	9810	0
585	20250516	093400	27604920	9810	9810	9810	9810	0
586	20250516	093300	27604920	9810	9810	9810	9810	0
587	20250516	093200	27604920	9810	9810	9810	9810	0
588	20250516	093100	27604920	9810	9810	9810	9810	0
589	20250516	093000	27604920	9810	9810	9810	9810	0
590	20250516	092900	27604920	9810	9810	9810	9810	0
591	20250516	092800	27604920	9810	9830	9830	9810	100
592	20250516	092700	26622590	9830	9830	9830	9830	0
593	20250516	092600	26622590	9830	9830	9830	9830	40
594	20250516	092500	26229390	9830	9830	9830	9830	0
595	20250516	092400	26229390	9830	9830	9830	9830	0
596	20250516	092300	26229390	9830	9830	9830	9830	0
597	20250516	092200	26229390	9830	9830	9830	9830	335
598	20250516	092100	22936340	9870	9870	9870	9870	0
599	20250516	092000	22936340	9870	9870	9870	9870	0
600	20250516	091900	22936340	9870	9870	9870	9870	1
601	20250516	091800	22926470	9830	9830	9830	9830	0
602	20250516	091700	22926470	9830	9830	9830	9830	1
603	20250516	091600	22916640	9840	9840	9840	9840	0
604	20250516	091500	22916640	9840	9840	9840	9840	0
605	20250516	091400	22916640	9840	9840	9840	9840	122
606	20250516	091300	21716160	9880	9880	9880	9880	0
607	20250516	091200	21716160	9880	9880	9880	9880	0
608	20250516	091100	21716160	9880	9850	9880	9840	5
609	20250516	091000	21666900	9880	9880	9880	9880	11
610	20250516	090900	21558220	9850	9850	9850	9850	23
611	20250516	090800	21331670	9880	9880	9880	9880	0
612	20250516	090700	21331670	9880	9880	9880	9880	0
613	20250516	090600	21331670	9880	9840	9880	9840	1000
614	20250516	090500	11487600	9840	9840	9840	9840	0
615	20250516	090400	11487600	9840	9840	9840	9840	0
616	20250516	090300	11487600	9840	9840	9840	9840	1001
617	20250516	090200	1637760	9870	9870	9870	9870	0
618	20250516	090100	1637760	9870	9860	9870	9840	106
619	20250516	090000	592200	9870	9870	9870	9870	60