KissMeData/084730/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	194300	133564750	9550	9550	9550	9550	917
3	20250508	194200	133564750	9550	9550	9550	9550	0
4	20250508	194100	133564750	9550	9550	9550	9550	0
5	20250508	194000	133564750	9550	9550	9550	9550	0
6	20250508	193900	133564750	9550	9550	9550	9550	0
7	20250508	193800	133564750	9550	9550	9550	9550	0
8	20250508	193700	133564750	9550	9550	9550	9550	0
9	20250508	193600	133564750	9550	9550	9550	9550	0
10	20250508	193500	133564750	9550	9550	9550	9550	0
11	20250508	193400	133564750	9550	9550	9550	9550	0
12	20250508	193300	133564750	9550	9550	9550	9550	0
13	20250508	193200	133564750	9550	9550	9550	9550	0
14	20250508	193100	133564750	9550	9550	9550	9550	0
15	20250508	193000	133564750	9550	9550	9550	9550	0
16	20250508	192900	133564750	9550	9550	9550	9550	0
17	20250508	192800	133564750	9550	9550	9550	9550	0
18	20250508	192700	133564750	9550	9550	9550	9550	0
19	20250508	192600	133564750	9550	9550	9550	9550	0
20	20250508	192500	133564750	9550	9550	9550	9550	0
21	20250508	192400	133564750	9550	9550	9550	9550	0
22	20250508	192300	133564750	9550	9550	9550	9550	0
23	20250508	192200	133564750	9550	9550	9550	9550	0
24	20250508	192100	133564750	9550	9550	9550	9550	0
25	20250508	192000	133564750	9550	9550	9550	9550	0
26	20250508	191900	133564750	9550	9550	9550	9550	0
27	20250508	191800	133564750	9550	9550	9550	9550	0
28	20250508	191700	133564750	9550	9550	9550	9550	0
29	20250508	191600	133564750	9550	9550	9550	9550	0
30	20250508	191500	133564750	9550	9550	9550	9550	0
31	20250508	191400	133564750	9550	9550	9550	9550	0
32	20250508	191300	133564750	9550	9550	9550	9550	917
33	20250508	191200	133564750	9550	9550	9550	9550	0
34	20250508	191100	133564750	9550	9550	9550	9550	0
35	20250508	191000	133564750	9550	9550	9550	9550	0
36	20250508	190900	133564750	9550	9550	9550	9550	0
37	20250508	190800	133564750	9550	9550	9550	9550	0
38	20250508	190700	133564750	9550	9550	9550	9550	0
39	20250508	190600	133564750	9550	9550	9550	9550	0
40	20250508	190500	133564750	9550	9550	9550	9550	0
41	20250508	190400	133564750	9550	9550	9550	9550	0
42	20250508	190300	133564750	9550	9550	9550	9550	0
43	20250508	190200	133564750	9550	9550	9550	9550	0
44	20250508	190100	133564750	9550	9550	9550	9550	0
45	20250508	190000	133564750	9550	9550	9550	9550	0
46	20250508	185900	133564750	9550	9550	9550	9550	0
47	20250508	185800	133564750	9550	9550	9550	9550	0
48	20250508	185700	133564750	9550	9550	9550	9550	0
49	20250508	185600	133564750	9550	9550	9550	9550	0
50	20250508	185500	133564750	9550	9550	9550	9550	0
51	20250508	185400	133564750	9550	9550	9550	9550	0
52	20250508	185300	133564750	9550	9550	9550	9550	0
53	20250508	185200	133564750	9550	9550	9550	9550	0
54	20250508	185100	133564750	9550	9550	9550	9550	0
55	20250508	185000	133564750	9550	9550	9550	9550	0
56	20250508	184900	133564750	9550	9550	9550	9550	0
57	20250508	184800	133564750	9550	9550	9550	9550	0
58	20250508	184700	133564750	9550	9550	9550	9550	0
59	20250508	184600	133564750	9550	9550	9550	9550	0
60	20250508	184500	133564750	9550	9550	9550	9550	0
61	20250508	184400	133564750	9550	9550	9550	9550	0
62	20250508	184300	133564750	9550	9550	9550	9550	917
63	20250508	184200	133564750	9550	9550	9550	9550	0
64	20250508	184100	133564750	9550	9550	9550	9550	0
65	20250508	184000	133564750	9550	9550	9550	9550	0
66	20250508	183900	133564750	9550	9550	9550	9550	0
67	20250508	183800	133564750	9550	9550	9550	9550	0
68	20250508	183700	133564750	9550	9550	9550	9550	0
69	20250508	183600	133564750	9550	9550	9550	9550	0
70	20250508	183500	133564750	9550	9550	9550	9550	0
71	20250508	183400	133564750	9550	9550	9550	9550	0
72	20250508	183300	133564750	9550	9550	9550	9550	0
73	20250508	183200	133564750	9550	9550	9550	9550	0
74	20250508	183100	133564750	9550	9550	9550	9550	0
75	20250508	183000	133564750	9550	9550	9550	9550	0
76	20250508	182900	133564750	9550	9550	9550	9550	0
77	20250508	182800	133564750	9550	9550	9550	9550	0
78	20250508	182700	133564750	9550	9550	9550	9550	0
79	20250508	182600	133564750	9550	9550	9550	9550	0
80	20250508	182500	133564750	9550	9550	9550	9550	0
81	20250508	182400	133564750	9550	9550	9550	9550	0
82	20250508	182300	133564750	9550	9550	9550	9550	0
83	20250508	182200	133564750	9550	9550	9550	9550	0
84	20250508	182100	133564750	9550	9550	9550	9550	0
85	20250508	182000	133564750	9550	9550	9550	9550	0
86	20250508	181900	133564750	9550	9550	9550	9550	0
87	20250508	181800	133564750	9550	9550	9550	9550	0
88	20250508	181700	133564750	9550	9550	9550	9550	0
89	20250508	181600	133564750	9550	9550	9550	9550	0
90	20250508	181500	133564750	9550	9550	9550	9550	0
91	20250508	181400	133564750	9550	9550	9550	9550	0
92	20250508	181300	133564750	9550	9550	9550	9550	917
93	20250508	181200	133564750	9550	9550	9550	9550	0
94	20250508	181100	133564750	9550	9550	9550	9550	0
95	20250508	181000	133564750	9550	9550	9550	9550	0
96	20250508	180900	133564750	9550	9550	9550	9550	0
97	20250508	180800	133564750	9550	9550	9550	9550	0
98	20250508	180700	133564750	9550	9550	9550	9550	0
99	20250508	180600	133564750	9550	9550	9550	9550	0
100	20250508	180500	133564750	9550	9550	9550	9550	0
101	20250508	180400	133564750	9550	9550	9550	9550	0
102	20250508	180300	133564750	9550	9550	9550	9550	0
103	20250508	180200	133564750	9550	9550	9550	9550	0
104	20250508	180100	133564750	9550	9550	9550	9550	0
105	20250508	180000	133564750	9550	9550	9550	9550	0
106	20250508	175900	133564750	9550	9550	9550	9550	0
107	20250508	175800	133564750	9550	9550	9550	9550	0
108	20250508	175700	133564750	9550	9550	9550	9550	0
109	20250508	175600	133564750	9550	9550	9550	9550	0
110	20250508	175500	133564750	9550	9550	9550	9550	0
111	20250508	175400	133564750	9550	9550	9550	9550	0
112	20250508	175300	133564750	9550	9550	9550	9550	0
113	20250508	175200	133564750	9550	9550	9550	9550	0
114	20250508	175100	133564750	9550	9550	9550	9550	0
115	20250508	175000	133564750	9550	9550	9550	9550	0
116	20250508	174900	133564750	9550	9550	9550	9550	0
117	20250508	174800	133564750	9550	9550	9550	9550	0
118	20250508	174700	133564750	9550	9550	9550	9550	0
119	20250508	174600	133564750	9550	9550	9550	9550	0
120	20250508	174500	133564750	9550	9550	9550	9550	0
121	20250508	174400	133564750	9550	9550	9550	9550	0
122	20250508	174300	133564750	9550	9550	9550	9550	917
123	20250508	174200	133564750	9550	9550	9550	9550	0
124	20250508	174100	133564750	9550	9550	9550	9550	0
125	20250508	174000	133564750	9550	9550	9550	9550	0
126	20250508	173900	133564750	9550	9550	9550	9550	0
127	20250508	173800	133564750	9550	9550	9550	9550	0
128	20250508	173700	133564750	9550	9550	9550	9550	0
129	20250508	173600	133564750	9550	9550	9550	9550	0
130	20250508	173500	133564750	9550	9550	9550	9550	0
131	20250508	173400	133564750	9550	9550	9550	9550	0
132	20250508	173300	133564750	9550	9550	9550	9550	0
133	20250508	173200	133564750	9550	9550	9550	9550	0
134	20250508	173100	133564750	9550	9550	9550	9550	0
135	20250508	173000	133564750	9550	9550	9550	9550	0
136	20250508	172900	133564750	9550	9550	9550	9550	0
137	20250508	172800	133564750	9550	9550	9550	9550	0
138	20250508	172700	133564750	9550	9550	9550	9550	0
139	20250508	172600	133564750	9550	9550	9550	9550	0
140	20250508	172500	133564750	9550	9550	9550	9550	0
141	20250508	172400	133564750	9550	9550	9550	9550	0
142	20250508	172300	133564750	9550	9550	9550	9550	0
143	20250508	172200	133564750	9550	9550	9550	9550	0
144	20250508	172100	133564750	9550	9550	9550	9550	0
145	20250508	172000	133564750	9550	9550	9550	9550	0
146	20250508	171900	133564750	9550	9550	9550	9550	0
147	20250508	171800	133564750	9550	9550	9550	9550	0
148	20250508	171700	133564750	9550	9550	9550	9550	0
149	20250508	171600	133564750	9550	9550	9550	9550	0
150	20250508	171500	133564750	9550	9550	9550	9550	0
151	20250508	171400	133564750	9550	9550	9550	9550	0
152	20250508	171300	133564750	9550	9550	9550	9550	917
153	20250508	171200	133564750	9550	9550	9550	9550	0
154	20250508	171100	133564750	9550	9550	9550	9550	0
155	20250508	171000	133564750	9550	9550	9550	9550	0
156	20250508	170900	133564750	9550	9550	9550	9550	0
157	20250508	170800	133564750	9550	9550	9550	9550	0
158	20250508	170700	133564750	9550	9550	9550	9550	0
159	20250508	170600	133564750	9550	9550	9550	9550	0
160	20250508	170500	133564750	9550	9550	9550	9550	0
161	20250508	170400	133564750	9550	9550	9550	9550	0
162	20250508	170300	133564750	9550	9550	9550	9550	0
163	20250508	170200	133564750	9550	9550	9550	9550	0
164	20250508	170100	133564750	9550	9550	9550	9550	0
165	20250508	170000	133564750	9550	9550	9550	9550	0
166	20250508	165900	133564750	9550	9550	9550	9550	0
167	20250508	165800	133564750	9550	9550	9550	9550	0
168	20250508	165700	133564750	9550	9550	9550	9550	0
169	20250508	165600	133564750	9550	9550	9550	9550	0
170	20250508	165500	133564750	9550	9550	9550	9550	0
171	20250508	165400	133564750	9550	9550	9550	9550	0
172	20250508	165300	133564750	9550	9550	9550	9550	0
173	20250508	165200	133564750	9550	9550	9550	9550	0
174	20250508	165100	133564750	9550	9550	9550	9550	0
175	20250508	165000	133564750	9550	9550	9550	9550	0
176	20250508	164900	133564750	9550	9550	9550	9550	0
177	20250508	164800	133564750	9550	9550	9550	9550	0
178	20250508	164700	133564750	9550	9550	9550	9550	0
179	20250508	164600	133564750	9550	9550	9550	9550	0
180	20250508	164500	133564750	9550	9550	9550	9550	0
181	20250508	164400	133564750	9550	9550	9550	9550	0
182	20250508	164300	133564750	9550	9550	9550	9550	917
183	20250508	164200	133564750	9550	9550	9550	9550	0
184	20250508	164100	133564750	9550	9550	9550	9550	0
185	20250508	164000	133564750	9550	9550	9550	9550	0
186	20250508	163900	133564750	9550	9550	9550	9550	0
187	20250508	163800	133564750	9550	9550	9550	9550	0
188	20250508	163700	133564750	9550	9550	9550	9550	0
189	20250508	163600	133564750	9550	9550	9550	9550	0
190	20250508	163500	133564750	9550	9550	9550	9550	0
191	20250508	163400	133564750	9550	9550	9550	9550	0
192	20250508	163300	133564750	9550	9550	9550	9550	0
193	20250508	163200	133564750	9550	9550	9550	9550	0
194	20250508	163100	133564750	9550	9550	9550	9550	0
195	20250508	163000	133564750	9550	9550	9550	9550	0
196	20250508	162900	133564750	9550	9550	9550	9550	0
197	20250508	162800	133564750	9550	9550	9550	9550	0
198	20250508	162700	133564750	9550	9550	9550	9550	0
199	20250508	162600	133564750	9550	9550	9550	9550	0
200	20250508	162500	133564750	9550	9550	9550	9550	0
201	20250508	162400	133564750	9550	9550	9550	9550	0
202	20250508	162300	133564750	9550	9550	9550	9550	0
203	20250508	162200	133564750	9550	9550	9550	9550	0
204	20250508	162100	133564750	9550	9550	9550	9550	0
205	20250508	162000	133564750	9550	9550	9550	9550	0
206	20250508	161900	133564750	9550	9550	9550	9550	0
207	20250508	161800	133564750	9550	9550	9550	9550	0
208	20250508	161700	133564750	9550	9550	9550	9550	0
209	20250508	161600	133564750	9550	9550	9550	9550	0
210	20250508	161500	133564750	9550	9550	9550	9550	0
211	20250508	161400	133564750	9550	9550	9550	9550	0
212	20250508	161300	133564750	9550	9550	9550	9550	917
213	20250508	161200	133564750	9550	9550	9550	9550	0
214	20250508	161100	133564750	9550	9550	9550	9550	0
215	20250508	161000	133564750	9550	9550	9550	9550	0
216	20250508	160900	133564750	9550	9550	9550	9550	0
217	20250508	160800	133564750	9550	9550	9550	9550	0
218	20250508	160700	133564750	9550	9550	9550	9550	0
219	20250508	160600	133564750	9550	9550	9550	9550	0
220	20250508	160500	133564750	9550	9550	9550	9550	0
221	20250508	160400	133564750	9550	9550	9550	9550	0
222	20250508	160300	133564750	9550	9550	9550	9550	0
223	20250508	160200	133564750	9550	9550	9550	9550	0
224	20250508	160100	133564750	9550	9550	9550	9550	0
225	20250508	160000	133564750	9550	9550	9550	9550	0
226	20250508	155900	133564750	9550	9550	9550	9550	0
227	20250508	155800	133564750	9550	9550	9550	9550	0
228	20250508	155700	133564750	9550	9550	9550	9550	0
229	20250508	155600	133564750	9550	9550	9550	9550	0
230	20250508	155500	133564750	9550	9550	9550	9550	0
231	20250508	155400	133564750	9550	9550	9550	9550	0
232	20250508	155300	133564750	9550	9550	9550	9550	0
233	20250508	155200	133564750	9550	9550	9550	9550	0
234	20250508	155100	133564750	9550	9550	9550	9550	0
235	20250508	155000	133564750	9550	9550	9550	9550	0
236	20250508	154900	133564750	9550	9550	9550	9550	0
237	20250508	154800	133564750	9550	9550	9550	9550	0
238	20250508	154700	133564750	9550	9550	9550	9550	0
239	20250508	154600	133564750	9550	9550	9550	9550	0
240	20250508	154500	133564750	9550	9550	9550	9550	0
241	20250508	154400	133564750	9550	9550	9550	9550	0
242	20250508	154300	133564750	9550	9550	9550	9550	917
243	20250508	154200	133564750	9550	9550	9550	9550	0
244	20250508	154100	133564750	9550	9550	9550	9550	0
245	20250508	154000	133564750	9550	9550	9550	9550	0
246	20250508	153900	133564750	9550	9550	9550	9550	0
247	20250508	153800	133564750	9550	9550	9550	9550	0
248	20250508	153700	133564750	9550	9550	9550	9550	0
249	20250508	153600	133564750	9550	9550	9550	9550	0
250	20250508	153500	133564750	9550	9550	9550	9550	0
251	20250508	153400	133564750	9550	9550	9550	9550	0
252	20250508	153300	133564750	9550	9550	9550	9550	0
253	20250508	153200	133564750	9550	9550	9550	9550	0
254	20250508	153100	133564750	9550	9550	9550	9550	0
255	20250508	153000	133564750	9550	9550	9550	9550	917
256	20250508	152900	124807400	9590	9590	9590	9590	0
257	20250508	152800	124807400	9590	9590	9590	9590	0
258	20250508	152700	124807400	9590	9590	9590	9590	0
259	20250508	152600	124807400	9590	9590	9590	9590	0
260	20250508	152500	124807400	9590	9590	9590	9590	0
261	20250508	152400	124807400	9590	9590	9590	9590	0
262	20250508	152300	124807400	9590	9590	9590	9590	0
263	20250508	152200	124807400	9590	9590	9590	9590	0
264	20250508	152100	124807400	9590	9590	9590	9590	0
265	20250508	152000	124807400	9590	9590	9590	9590	0
266	20250508	151900	124807400	9590	9590	9590	9590	0
267	20250508	151800	124807400	9590	9590	9590	9590	0
268	20250508	151700	124807400	9590	9590	9590	9590	108
269	20250508	151600	123771680	9590	9590	9590	9590	0
270	20250508	151500	123771680	9590	9590	9590	9590	30
271	20250508	151400	123483980	9590	9590	9590	9590	0
272	20250508	151300	123483980	9590	9590	9590	9590	0
273	20250508	151200	123483980	9590	9590	9590	9590	0
274	20250508	151100	123483980	9590	9590	9590	9590	0
275	20250508	151000	123483980	9590	9590	9590	9590	0
276	20250508	150900	123483980	9590	9590	9590	9590	0
277	20250508	150800	123483980	9590	9590	9590	9590	0
278	20250508	150700	123483980	9590	9590	9590	9590	104
279	20250508	150600	122486620	9610	9610	9610	9610	0
280	20250508	150500	122486620	9610	9610	9610	9610	0
281	20250508	150400	122486620	9610	9610	9610	9610	0
282	20250508	150300	122486620	9610	9610	9610	9610	0
283	20250508	150200	122486620	9610	9610	9610	9610	0
284	20250508	150100	122486620	9610	9610	9610	9610	0
285	20250508	150000	122486620	9610	9610	9610	9610	0
286	20250508	145900	122486620	9610	9620	9620	9610	2
287	20250508	145800	122467390	9640	9600	9640	9550	4963
288	20250508	145700	74992880	9600	9600	9600	9600	0
289	20250508	145600	74992880	9600	9600	9600	9600	0
290	20250508	145500	74992880	9600	9600	9600	9600	0
291	20250508	145400	74992880	9600	9600	9600	9600	0
292	20250508	145300	74992880	9600	9600	9600	9600	0
293	20250508	145200	74992880	9600	9600	9600	9600	0
294	20250508	145100	74992880	9600	9600	9600	9600	0
295	20250508	145000	74992880	9600	9600	9600	9600	0
296	20250508	144900	74992880	9600	9600	9600	9600	0
297	20250508	144800	74992880	9600	9600	9600	9600	0
298	20250508	144700	74992880	9600	9600	9600	9600	51
299	20250508	144600	74503280	9600	9600	9600	9600	51
300	20250508	144500	74013680	9600	9600	9600	9600	0
301	20250508	144400	74013680	9600	9600	9600	9600	237
302	20250508	144300	71738480	9600	9600	9600	9600	803
303	20250508	144200	64029680	9600	9600	9600	9600	0
304	20250508	144100	64029680	9600	9600	9600	9600	0
305	20250508	144000	64029680	9600	9600	9600	9600	1
306	20250508	143900	64020080	9600	9600	9600	9600	0
307	20250508	143800	64020080	9600	9600	9600	9600	0
308	20250508	143700	64020080	9600	9600	9600	9600	0
309	20250508	143600	64020080	9600	9600	9600	9600	10
310	20250508	143500	63924080	9600	9600	9600	9600	0
311	20250508	143400	63924080	9600	9600	9600	9600	0
312	20250508	143300	63924080	9600	9600	9600	9600	0
313	20250508	143200	63924080	9600	9600	9600	9600	0
314	20250508	143100	63924080	9600	9600	9600	9600	0
315	20250508	143000	63924080	9600	9600	9600	9600	0
316	20250508	142900	63924080	9600	9600	9600	9600	0
317	20250508	142800	63924080	9600	9600	9600	9600	1
318	20250508	142700	63914480	9600	9600	9600	9600	0
319	20250508	142600	63914480	9600	9600	9600	9600	160
320	20250508	142500	62378480	9600	9600	9600	9600	0
321	20250508	142400	62378480	9600	9590	9600	9590	96
322	20250508	142300	61457680	9590	9590	9590	9590	0
323	20250508	142200	61457680	9590	9590	9590	9590	0
324	20250508	142100	61457680	9590	9590	9590	9590	2
325	20250508	142000	61438500	9580	9580	9580	9580	0
326	20250508	141900	61438500	9580	9580	9580	9580	5
327	20250508	141800	61390600	9580	9580	9580	9580	0
328	20250508	141700	61390600	9580	9580	9580	9580	130
329	20250508	141600	60145200	9590	9590	9590	9590	0
330	20250508	141500	60145200	9590	9590	9590	9590	0
331	20250508	141400	60145200	9590	9590	9590	9590	0
332	20250508	141300	60145200	9590	9590	9590	9590	0
333	20250508	141200	60145200	9590	9590	9590	9590	61
334	20250508	141100	59560210	9590	9590	9590	9590	0
335	20250508	141000	59560210	9590	9590	9590	9590	14
336	20250508	140900	59425950	9590	9590	9590	9590	0
337	20250508	140800	59425950	9590	9590	9590	9590	0
338	20250508	140700	59425950	9590	9590	9590	9590	0
339	20250508	140600	59425950	9590	9590	9590	9590	0
340	20250508	140500	59425950	9590	9590	9590	9590	0
341	20250508	140400	59425950	9590	9590	9590	9590	0
342	20250508	140300	59425950	9590	9590	9590	9590	3
343	20250508	140200	59397180	9580	9580	9580	9580	0
344	20250508	140100	59397180	9580	9590	9590	9580	11
345	20250508	140000	59291790	9590	9590	9590	9590	0
346	20250508	135900	59291790	9590	9590	9590	9590	0
347	20250508	135800	59291790	9590	9590	9590	9590	0
348	20250508	135700	59291790	9590	9590	9590	9590	0
349	20250508	135600	59291790	9590	9590	9590	9590	0
350	20250508	135500	59291790	9590	9590	9590	9590	0
351	20250508	135400	59291790	9590	9590	9590	9590	0
352	20250508	135300	59291790	9590	9590	9590	9590	0
353	20250508	135200	59291790	9590	9590	9590	9590	1
354	20250508	135100	59282200	9590	9590	9590	9590	30
355	20250508	135000	58994500	9590	9590	9590	9590	1
356	20250508	134900	58984910	9590	9590	9590	9590	38
357	20250508	134800	58620490	9590	9590	9590	9590	0
358	20250508	134700	58620490	9590	9590	9590	9590	0
359	20250508	134600	58620490	9590	9590	9590	9590	0
360	20250508	134500	58620490	9590	9590	9590	9590	50
361	20250508	134400	58140990	9590	9590	9590	9590	0
362	20250508	134300	58140990	9590	9590	9590	9590	50
363	20250508	134200	57661490	9570	9570	9570	9570	0
364	20250508	134100	57661490	9570	9570	9570	9570	0
365	20250508	134000	57661490	9570	9570	9570	9570	0
366	20250508	133900	57661490	9570	9570	9570	9570	0
367	20250508	133800	57661490	9570	9570	9570	9570	63
368	20250508	133700	57058580	9590	9590	9590	9590	33
369	20250508	133600	56742110	9590	9590	9590	9590	0
370	20250508	133500	56742110	9590	9590	9590	9590	21
371	20250508	133400	56540720	9590	9590	9590	9590	0
372	20250508	133300	56540720	9590	9590	9590	9590	1
373	20250508	133200	56531130	9590	9590	9590	9590	0
374	20250508	133100	56531130	9590	9590	9590	9590	80
375	20250508	133000	55763930	9590	9590	9590	9590	20
376	20250508	132900	55572130	9590	9590	9590	9590	150
377	20250508	132800	54133630	9590	9590	9590	9590	0
378	20250508	132700	54133630	9590	9590	9590	9590	1
379	20250508	132600	54124040	9590	9590	9590	9590	10
380	20250508	132500	54028140	9590	9570	9590	9570	300
381	20250508	132400	51155380	9560	9560	9560	9560	0
382	20250508	132300	51155380	9560	9560	9560	9560	0
383	20250508	132200	51155380	9560	9560	9560	9560	0
384	20250508	132100	51155380	9560	9560	9560	9560	0
385	20250508	132000	51155380	9560	9560	9560	9560	0
386	20250508	131900	51155380	9560	9560	9560	9560	0
387	20250508	131800	51155380	9560	9560	9560	9560	0
388	20250508	131700	51155380	9560	9560	9560	9560	0
389	20250508	131600	51155380	9560	9560	9560	9560	0
390	20250508	131500	51155380	9560	9560	9560	9560	0
391	20250508	131400	51155380	9560	9560	9560	9560	0
392	20250508	131300	51155380	9560	9560	9560	9560	0
393	20250508	131200	51155380	9560	9560	9560	9560	0
394	20250508	131100	51155380	9560	9560	9560	9560	0
395	20250508	131000	51155380	9560	9560	9560	9560	0
396	20250508	130900	51155380	9560	9560	9560	9560	0
397	20250508	130800	51155380	9560	9560	9560	9560	0
398	20250508	130700	51155380	9560	9560	9560	9560	0
399	20250508	130600	51155380	9560	9560	9560	9560	0
400	20250508	130500	51155380	9560	9560	9560	9560	0
401	20250508	130400	51155380	9560	9560	9560	9560	0
402	20250508	130300	51155380	9560	9560	9560	9560	81
403	20250508	130200	50381020	9560	9560	9560	9560	0
404	20250508	130100	50381020	9560	9560	9560	9560	0
405	20250508	130000	50381020	9560	9560	9560	9560	0
406	20250508	125900	50381020	9560	9570	9570	9560	43
407	20250508	125800	49969890	9570	9570	9570	9570	10
408	20250508	125700	49874190	9580	9580	9580	9580	0
409	20250508	125600	49874190	9580	9580	9580	9580	0
410	20250508	125500	49874190	9580	9580	9580	9580	1
411	20250508	125400	49864610	9570	9570	9570	9570	0
412	20250508	125300	49864610	9570	9570	9570	9570	0
413	20250508	125200	49864610	9570	9570	9570	9570	0
414	20250508	125100	49864610	9570	9570	9570	9570	0
415	20250508	125000	49864610	9570	9570	9570	9570	0
416	20250508	124900	49864610	9570	9570	9570	9570	0
417	20250508	124800	49864610	9570	9580	9580	9570	1000
418	20250508	124700	40294340	9590	9590	9590	9590	0
419	20250508	124600	40294340	9590	9590	9590	9590	0
420	20250508	124500	40294340	9590	9590	9590	9590	0
421	20250508	124400	40294340	9590	9590	9590	9590	0
422	20250508	124300	40294340	9590	9590	9590	9590	0
423	20250508	124200	40294340	9590	9590	9590	9590	0
424	20250508	124100	40294340	9590	9590	9590	9590	0
425	20250508	124000	40294340	9590	9590	9590	9590	0
426	20250508	123900	40294340	9590	9590	9590	9590	0
427	20250508	123800	40294340	9590	9590	9590	9590	0
428	20250508	123700	40294340	9590	9590	9590	9590	0
429	20250508	123600	40294340	9590	9590	9590	9590	0
430	20250508	123500	40294340	9590	9590	9590	9590	1
431	20250508	123400	40284750	9590	9590	9590	9590	0
432	20250508	123300	40284750	9590	9590	9590	9590	0
433	20250508	123200	40284750	9590	9590	9590	9590	0
434	20250508	123100	40284750	9590	9590	9590	9590	0
435	20250508	123000	40284750	9590	9590	9590	9590	0
436	20250508	122900	40284750	9590	9590	9590	9590	0
437	20250508	122800	40284750	9590	9590	9590	9590	0
438	20250508	122700	40284750	9590	9590	9590	9590	0
439	20250508	122600	40284750	9590	9590	9590	9590	0
440	20250508	122500	40284750	9590	9590	9590	9590	0
441	20250508	122400	40284750	9590	9590	9590	9590	0
442	20250508	122300	40284750	9590	9590	9590	9590	0
443	20250508	122200	40284750	9590	9590	9590	9590	0
444	20250508	122100	40284750	9590	9590	9590	9590	0
445	20250508	122000	40284750	9590	9590	9590	9590	0
446	20250508	121900	40284750	9590	9590	9590	9590	0
447	20250508	121800	40284750	9590	9590	9590	9590	0
448	20250508	121700	40284750	9590	9590	9590	9590	0
449	20250508	121600	40284750	9590	9590	9590	9590	0
450	20250508	121500	40284750	9590	9590	9590	9590	0
451	20250508	121400	40284750	9590	9590	9590	9590	0
452	20250508	121300	40284750	9590	9590	9590	9590	0
453	20250508	121200	40284750	9590	9590	9590	9590	0
454	20250508	121100	40284750	9590	9590	9590	9590	0
455	20250508	121000	40284750	9590	9590	9590	9590	0
456	20250508	120900	40284750	9590	9590	9590	9590	0
457	20250508	120800	40284750	9590	9580	9590	9580	502
458	20250508	120700	35470580	9580	9580	9580	9580	3
459	20250508	120600	35441840	9580	9580	9580	9580	0
460	20250508	120500	35441840	9580	9580	9580	9580	10
461	20250508	120400	35346040	9580	9590	9590	9580	39
462	20250508	120300	34972410	9590	9590	9590	9590	0
463	20250508	120200	34972410	9590	9590	9590	9590	0
464	20250508	120100	34972410	9590	9590	9590	9590	0
465	20250508	120000	34972410	9590	9590	9590	9590	0
466	20250508	115900	34972410	9590	9590	9590	9590	0
467	20250508	115800	34972410	9590	9590	9590	9590	0
468	20250508	115700	34972410	9590	9590	9590	9590	0
469	20250508	115600	34972410	9590	9590	9590	9590	0
470	20250508	115500	34972410	9590	9590	9590	9590	1
471	20250508	115400	34962820	9600	9600	9600	9600	0
472	20250508	115300	34962820	9600	9600	9600	9600	0
473	20250508	115200	34962820	9600	9600	9600	9600	0
474	20250508	115100	34962820	9600	9600	9600	9600	0
475	20250508	115000	34962820	9600	9600	9600	9600	0
476	20250508	114900	34962820	9600	9600	9600	9600	0
477	20250508	114800	34962820	9600	9600	9600	9600	0
478	20250508	114700	34962820	9600	9600	9600	9600	0
479	20250508	114600	34962820	9600	9600	9600	9600	0
480	20250508	114500	34962820	9600	9600	9600	9600	0
481	20250508	114400	34962820	9600	9600	9600	9600	0
482	20250508	114300	34962820	9600	9600	9600	9600	0
483	20250508	114200	34962820	9600	9600	9600	9600	5
484	20250508	114100	34914820	9600	9600	9600	9600	0
485	20250508	114000	34914820	9600	9600	9600	9600	0
486	20250508	113900	34914820	9600	9600	9600	9600	0
487	20250508	113800	34914820	9600	9600	9600	9600	0
488	20250508	113700	34914820	9600	9600	9600	9600	1
489	20250508	113600	34905220	9600	9600	9600	9600	0
490	20250508	113500	34905220	9600	9600	9600	9600	0
491	20250508	113400	34905220	9600	9600	9600	9600	0
492	20250508	113300	34905220	9600	9600	9600	9600	0
493	20250508	113200	34905220	9600	9590	9600	9590	100
494	20250508	113100	33945580	9590	9590	9590	9590	0
495	20250508	113000	33945580	9590	9590	9590	9590	1
496	20250508	112900	33935990	9580	9580	9580	9580	0
497	20250508	112800	33935990	9580	9580	9580	9580	0
498	20250508	112700	33935990	9580	9580	9580	9580	0
499	20250508	112600	33935990	9580	9580	9580	9580	0
500	20250508	112500	33935990	9580	9580	9580	9580	0
501	20250508	112400	33935990	9580	9580	9580	9580	3
502	20250508	112300	33907250	9580	9580	9580	9580	0
503	20250508	112200	33907250	9580	9580	9580	9580	0
504	20250508	112100	33907250	9580	9580	9580	9580	0
505	20250508	112000	33907250	9580	9580	9580	9580	0
506	20250508	111900	33907250	9580	9580	9580	9580	0
507	20250508	111800	33907250	9580	9580	9580	9580	1
508	20250508	111700	33897670	9580	9580	9580	9580	11
509	20250508	111600	33792290	9570	9570	9570	9570	126
510	20250508	111500	32586470	9570	9570	9570	9570	194
511	20250508	111400	30729890	9570	9570	9570	9570	45
512	20250508	111300	30299240	9560	9560	9560	9560	0
513	20250508	111200	30299240	9560	9570	9570	9560	22
514	20250508	111100	30088780	9580	9580	9580	9580	0
515	20250508	111000	30088780	9580	9580	9580	9580	0
516	20250508	110900	30088780	9580	9580	9580	9580	0
517	20250508	110800	30088780	9580	9580	9580	9580	4
518	20250508	110700	30050460	9580	9580	9580	9580	0
519	20250508	110600	30050460	9580	9580	9580	9580	0
520	20250508	110500	30050460	9580	9580	9580	9580	0
521	20250508	110400	30050460	9580	9580	9580	9580	0
522	20250508	110300	30050460	9580	9580	9580	9580	2
523	20250508	110200	30031300	9580	9580	9580	9580	0
524	20250508	110100	30031300	9580	9580	9580	9580	18
525	20250508	110000	29858860	9580	9580	9580	9580	0
526	20250508	105900	29858860	9580	9580	9580	9580	2
527	20250508	105800	29839700	9600	9600	9600	9600	0
528	20250508	105700	29839700	9600	9600	9600	9600	0
529	20250508	105600	29839700	9600	9600	9600	9600	0
530	20250508	105500	29839700	9600	9600	9600	9600	0
531	20250508	105400	29839700	9600	9600	9600	9600	0
532	20250508	105300	29839700	9600	9600	9600	9600	0
533	20250508	105200	29839700	9600	9600	9600	9600	0
534	20250508	105100	29839700	9600	9600	9600	9600	0
535	20250508	105000	29839700	9600	9600	9600	9600	0
536	20250508	104900	29839700	9600	9600	9600	9600	0
537	20250508	104800	29839700	9600	9600	9600	9600	9
538	20250508	104700	29753300	9600	9600	9600	9600	0
539	20250508	104600	29753300	9600	9600	9600	9600	0
540	20250508	104500	29753300	9600	9600	9600	9600	0
541	20250508	104400	29753300	9600	9600	9600	9600	0
542	20250508	104300	29753300	9600	9600	9600	9600	0
543	20250508	104200	29753300	9600	9600	9600	9600	0
544	20250508	104100	29753300	9600	9600	9600	9600	0
545	20250508	104000	29753300	9600	9600	9600	9600	0
546	20250508	103900	29753300	9600	9600	9600	9600	0
547	20250508	103800	29753300	9600	9600	9600	9600	0
548	20250508	103700	29753300	9600	9600	9600	9600	0
549	20250508	103600	29753300	9600	9600	9600	9600	0
550	20250508	103500	29753300	9600	9600	9600	9600	0
551	20250508	103400	29753300	9600	9600	9600	9600	0
552	20250508	103300	29753300	9600	9600	9600	9600	0
553	20250508	103200	29753300	9600	9600	9600	9600	0
554	20250508	103100	29753300	9600	9600	9600	9600	0
555	20250508	103000	29753300	9600	9600	9600	9600	259
556	20250508	102900	27266900	9600	9600	9600	9600	27
557	20250508	102800	27007700	9600	9600	9600	9600	0
558	20250508	102700	27007700	9600	9600	9600	9600	0
559	20250508	102600	27007700	9600	9600	9600	9600	0
560	20250508	102500	27007700	9600	9600	9600	9600	3
561	20250508	102400	26978900	9600	9600	9600	9600	0
562	20250508	102300	26978900	9600	9600	9600	9600	0
563	20250508	102200	26978900	9600	9600	9600	9600	0
564	20250508	102100	26978900	9600	9600	9600	9600	2
565	20250508	102000	26959700	9620	9620	9620	9620	0
566	20250508	101900	26959700	9620	9620	9620	9620	0
567	20250508	101800	26959700	9620	9620	9620	9620	0
568	20250508	101700	26959700	9620	9620	9620	9620	30
569	20250508	101600	26671100	9620	9620	9620	9620	0
570	20250508	101500	26671100	9620	9620	9620	9620	2
571	20250508	101400	26651860	9620	9620	9620	9620	0
572	20250508	101300	26651860	9620	9620	9620	9620	0
573	20250508	101200	26651860	9620	9620	9620	9620	0
574	20250508	101100	26651860	9620	9620	9620	9620	0
575	20250508	101000	26651860	9620	9610	9620	9580	293
576	20250508	100900	23841110	9610	9610	9610	9610	0
577	20250508	100800	23841110	9610	9610	9610	9610	0
578	20250508	100700	23841110	9610	9610	9610	9610	0
579	20250508	100600	23841110	9610	9610	9610	9610	0
580	20250508	100500	23841110	9610	9610	9610	9610	0
581	20250508	100400	23841110	9610	9610	9610	9610	200
582	20250508	100300	21919110	9610	9610	9610	9610	1
583	20250508	100200	21909500	9630	9630	9630	9630	0
584	20250508	100100	21909500	9630	9630	9630	9630	0
585	20250508	100000	21909500	9630	9630	9630	9630	0
586	20250508	095900	21909500	9630	9600	9630	9600	264
587	20250508	095800	19373630	9600	9600	9600	9600	0
588	20250508	095700	19373630	9600	9600	9600	9600	0
589	20250508	095600	19373630	9600	9600	9600	9600	0
590	20250508	095500	19373630	9600	9600	9600	9600	0
591	20250508	095400	19373630	9600	9600	9600	9600	0
592	20250508	095300	19373630	9600	9600	9600	9600	0
593	20250508	095200	19373630	9600	9600	9600	9600	0
594	20250508	095100	19373630	9600	9600	9600	9600	0
595	20250508	095000	19373630	9600	9600	9600	9600	0
596	20250508	094900	19373630	9600	9600	9600	9600	0
597	20250508	094800	19373630	9600	9600	9600	9600	0
598	20250508	094700	19373630	9600	9600	9600	9600	0
599	20250508	094600	19373630	9600	9600	9600	9600	0
600	20250508	094500	19373630	9600	9600	9600	9600	124
601	20250508	094400	18183230	9600	9600	9600	9600	111
602	20250508	094300	17117630	9600	9620	9620	9600	122
603	20250508	094200	15946390	9620	9620	9620	9620	1
604	20250508	094100	15936770	9620	9620	9620	9620	0
605	20250508	094000	15936770	9620	9620	9620	9620	10
606	20250508	093900	15840570	9620	9620	9620	9620	0
607	20250508	093800	15840570	9620	9620	9620	9620	0
608	20250508	093700	15840570	9620	9620	9620	9620	0
609	20250508	093600	15840570	9620	9620	9620	9620	0
610	20250508	093500	15840570	9620	9620	9620	9620	0
611	20250508	093400	15840570	9620	9620	9620	9620	0
612	20250508	093300	15840570	9620	9620	9620	9620	0
613	20250508	093200	15840570	9620	9620	9620	9620	84
614	20250508	093100	15032490	9620	9620	9620	9620	0
615	20250508	093000	15032490	9620	9620	9620	9620	27
616	20250508	092900	14772750	9640	9640	9640	9640	0
617	20250508	092800	14772750	9640	9640	9640	9640	0
618	20250508	092700	14772750	9640	9640	9640	9640	0
619	20250508	092600	14772750	9640	9640	9640	9640	0
620	20250508	092500	14772750	9640	9640	9640	9640	0
621	20250508	092400	14772750	9640	9640	9640	9640	0
622	20250508	092300	14772750	9640	9640	9640	9640	0
623	20250508	092200	14772750	9640	9640	9640	9640	10
624	20250508	092100	14676350	9640	9640	9640	9640	226
625	20250508	092000	12497710	9640	9640	9640	9640	213
626	20250508	091900	10444390	9600	9600	9600	9600	0
627	20250508	091800	10444390	9600	9600	9600	9600	0
628	20250508	091700	10444390	9600	9600	9600	9600	0
629	20250508	091600	10444390	9600	9600	9600	9600	0
630	20250508	091500	10444390	9600	9600	9600	9600	1
631	20250508	091400	10434790	9600	9600	9600	9600	1
632	20250508	091300	10425190	9620	9620	9620	9620	0
633	20250508	091200	10425190	9620	9620	9620	9620	0
634	20250508	091100	10425190	9620	9620	9620	9620	146
635	20250508	091000	9020670	9660	9660	9660	9660	0
636	20250508	090900	9020670	9660	9630	9660	9620	307
637	20250508	090800	6067030	9640	9640	9640	9640	3
638	20250508	090700	6038110	9610	9610	9610	9610	28
639	20250508	090600	5769030	9570	9570	9570	9570	0
640	20250508	090500	5769030	9570	9570	9570	9570	0
641	20250508	090400	5769030	9570	9570	9570	9570	0
642	20250508	090300	5769030	9570	9590	9590	9570	229
643	20250508	090200	3573440	9610	9610	9610	9610	1
644	20250508	090100	3563830	9500	9500	9500	9500	13
645	20250508	090000	3440330	9500	9500	9530	9500	362