KissMeData/086040/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	192400	42151910	2940	2940	2940	2940	292
3	20250516	192300	42151910	2940	2940	2940	2940	0
4	20250516	192200	42151910	2940	2940	2940	2940	0
5	20250516	192100	42151910	2940	2940	2940	2940	0
6	20250516	192000	42151910	2940	2940	2940	2940	0
7	20250516	191900	42151910	2940	2940	2940	2940	0
8	20250516	191800	42151910	2940	2940	2940	2940	0
9	20250516	191700	42151910	2940	2940	2940	2940	0
10	20250516	191600	42151910	2940	2940	2940	2940	0
11	20250516	191500	42151910	2940	2940	2940	2940	0
12	20250516	191400	42151910	2940	2940	2940	2940	0
13	20250516	191300	42151910	2940	2940	2940	2940	0
14	20250516	191200	42151910	2940	2940	2940	2940	0
15	20250516	191100	42151910	2940	2940	2940	2940	0
16	20250516	191000	42151910	2940	2940	2940	2940	0
17	20250516	190900	42151910	2940	2940	2940	2940	0
18	20250516	190800	42151910	2940	2940	2940	2940	0
19	20250516	190700	42151910	2940	2940	2940	2940	0
20	20250516	190600	42151910	2940	2940	2940	2940	0
21	20250516	190500	42151910	2940	2940	2940	2940	0
22	20250516	190400	42151910	2940	2940	2940	2940	0
23	20250516	190300	42151910	2940	2940	2940	2940	0
24	20250516	190200	42151910	2940	2940	2940	2940	0
25	20250516	190100	42151910	2940	2940	2940	2940	0
26	20250516	190000	42151910	2940	2940	2940	2940	0
27	20250516	185900	42151910	2940	2940	2940	2940	0
28	20250516	185800	42151910	2940	2940	2940	2940	0
29	20250516	185700	42151910	2940	2940	2940	2940	0
30	20250516	185600	42151910	2940	2940	2940	2940	0
31	20250516	185500	42151910	2940	2940	2940	2940	0
32	20250516	185400	42151910	2940	2940	2940	2940	292
33	20250516	185300	42151910	2940	2940	2940	2940	0
34	20250516	185200	42151910	2940	2940	2940	2940	0
35	20250516	185100	42151910	2940	2940	2940	2940	0
36	20250516	185000	42151910	2940	2940	2940	2940	0
37	20250516	184900	42151910	2940	2940	2940	2940	0
38	20250516	184800	42151910	2940	2940	2940	2940	0
39	20250516	184700	42151910	2940	2940	2940	2940	0
40	20250516	184600	42151910	2940	2940	2940	2940	0
41	20250516	184500	42151910	2940	2940	2940	2940	0
42	20250516	184400	42151910	2940	2940	2940	2940	0
43	20250516	184300	42151910	2940	2940	2940	2940	0
44	20250516	184200	42151910	2940	2940	2940	2940	0
45	20250516	184100	42151910	2940	2940	2940	2940	0
46	20250516	184000	42151910	2940	2940	2940	2940	0
47	20250516	183900	42151910	2940	2940	2940	2940	0
48	20250516	183800	42151910	2940	2940	2940	2940	0
49	20250516	183700	42151910	2940	2940	2940	2940	0
50	20250516	183600	42151910	2940	2940	2940	2940	0
51	20250516	183500	42151910	2940	2940	2940	2940	0
52	20250516	183400	42151910	2940	2940	2940	2940	0
53	20250516	183300	42151910	2940	2940	2940	2940	0
54	20250516	183200	42151910	2940	2940	2940	2940	0
55	20250516	183100	42151910	2940	2940	2940	2940	0
56	20250516	183000	42151910	2940	2940	2940	2940	0
57	20250516	182900	42151910	2940	2940	2940	2940	0
58	20250516	182800	42151910	2940	2940	2940	2940	0
59	20250516	182700	42151910	2940	2940	2940	2940	0
60	20250516	182600	42151910	2940	2940	2940	2940	0
61	20250516	182500	42151910	2940	2940	2940	2940	0
62	20250516	182400	42151910	2940	2940	2940	2940	292
63	20250516	182300	42151910	2940	2940	2940	2940	0
64	20250516	182200	42151910	2940	2940	2940	2940	0
65	20250516	182100	42151910	2940	2940	2940	2940	0
66	20250516	182000	42151910	2940	2940	2940	2940	0
67	20250516	181900	42151910	2940	2940	2940	2940	0
68	20250516	181800	42151910	2940	2940	2940	2940	0
69	20250516	181700	42151910	2940	2940	2940	2940	0
70	20250516	181600	42151910	2940	2940	2940	2940	0
71	20250516	181500	42151910	2940	2940	2940	2940	0
72	20250516	181400	42151910	2940	2940	2940	2940	0
73	20250516	181300	42151910	2940	2940	2940	2940	0
74	20250516	181200	42151910	2940	2940	2940	2940	0
75	20250516	181100	42151910	2940	2940	2940	2940	0
76	20250516	181000	42151910	2940	2940	2940	2940	0
77	20250516	180900	42151910	2940	2940	2940	2940	0
78	20250516	180800	42151910	2940	2940	2940	2940	0
79	20250516	180700	42151910	2940	2940	2940	2940	0
80	20250516	180600	42151910	2940	2940	2940	2940	0
81	20250516	180500	42151910	2940	2940	2940	2940	0
82	20250516	180400	42151910	2940	2940	2940	2940	0
83	20250516	180300	42151910	2940	2940	2940	2940	0
84	20250516	180200	42151910	2940	2940	2940	2940	0
85	20250516	180100	42151910	2940	2940	2940	2940	0
86	20250516	180000	42151910	2940	2940	2940	2940	0
87	20250516	175900	42151910	2940	2940	2940	2940	0
88	20250516	175800	42151910	2940	2940	2940	2940	0
89	20250516	175700	42151910	2940	2940	2940	2940	0
90	20250516	175600	42151910	2940	2940	2940	2940	0
91	20250516	175500	42151910	2940	2940	2940	2940	0
92	20250516	175400	42151910	2940	2940	2940	2940	292
93	20250516	175300	42151910	2940	2940	2940	2940	0
94	20250516	175200	42151910	2940	2940	2940	2940	0
95	20250516	175100	42151910	2940	2940	2940	2940	0
96	20250516	175000	42151910	2940	2940	2940	2940	0
97	20250516	174900	42151910	2940	2940	2940	2940	0
98	20250516	174800	42151910	2940	2940	2940	2940	0
99	20250516	174700	42151910	2940	2940	2940	2940	0
100	20250516	174600	42151910	2940	2940	2940	2940	0
101	20250516	174500	42151910	2940	2940	2940	2940	0
102	20250516	174400	42151910	2940	2940	2940	2940	0
103	20250516	174300	42151910	2940	2940	2940	2940	0
104	20250516	174200	42151910	2940	2940	2940	2940	0
105	20250516	174100	42151910	2940	2940	2940	2940	0
106	20250516	174000	42151910	2940	2940	2940	2940	0
107	20250516	173900	42151910	2940	2940	2940	2940	0
108	20250516	173800	42151910	2940	2940	2940	2940	0
109	20250516	173700	42151910	2940	2940	2940	2940	0
110	20250516	173600	42151910	2940	2940	2940	2940	0
111	20250516	173500	42151910	2940	2940	2940	2940	0
112	20250516	173400	42151910	2940	2940	2940	2940	0
113	20250516	173300	42151910	2940	2940	2940	2940	0
114	20250516	173200	42151910	2940	2940	2940	2940	0
115	20250516	173100	42151910	2940	2940	2940	2940	0
116	20250516	173000	42151910	2940	2940	2940	2940	0
117	20250516	172900	42151910	2940	2940	2940	2940	0
118	20250516	172800	42151910	2940	2940	2940	2940	0
119	20250516	172700	42151910	2940	2940	2940	2940	0
120	20250516	172600	42151910	2940	2940	2940	2940	0
121	20250516	172500	42151910	2940	2940	2940	2940	0
122	20250516	172400	42151910	2940	2940	2940	2940	292
123	20250516	172300	42151910	2940	2940	2940	2940	0
124	20250516	172200	42151910	2940	2940	2940	2940	0
125	20250516	172100	42151910	2940	2940	2940	2940	0
126	20250516	172000	42151910	2940	2940	2940	2940	0
127	20250516	171900	42151910	2940	2940	2940	2940	0
128	20250516	171800	42151910	2940	2940	2940	2940	0
129	20250516	171700	42151910	2940	2940	2940	2940	0
130	20250516	171600	42151910	2940	2940	2940	2940	0
131	20250516	171500	42151910	2940	2940	2940	2940	0
132	20250516	171400	42151910	2940	2940	2940	2940	0
133	20250516	171300	42151910	2940	2940	2940	2940	0
134	20250516	171200	42151910	2940	2940	2940	2940	0
135	20250516	171100	42151910	2940	2940	2940	2940	0
136	20250516	171000	42151910	2940	2940	2940	2940	0
137	20250516	170900	42151910	2940	2940	2940	2940	0
138	20250516	170800	42151910	2940	2940	2940	2940	0
139	20250516	170700	42151910	2940	2940	2940	2940	0
140	20250516	170600	42151910	2940	2940	2940	2940	0
141	20250516	170500	42151910	2940	2940	2940	2940	0
142	20250516	170400	42151910	2940	2940	2940	2940	0
143	20250516	170300	42151910	2940	2940	2940	2940	0
144	20250516	170200	42151910	2940	2940	2940	2940	0
145	20250516	170100	42151910	2940	2940	2940	2940	0
146	20250516	170000	42151910	2940	2940	2940	2940	0
147	20250516	165900	42151910	2940	2940	2940	2940	0
148	20250516	165800	42151910	2940	2940	2940	2940	0
149	20250516	165700	42151910	2940	2940	2940	2940	0
150	20250516	165600	42151910	2940	2940	2940	2940	0
151	20250516	165500	42151910	2940	2940	2940	2940	0
152	20250516	165400	42151910	2940	2940	2940	2940	292
153	20250516	165300	42151910	2940	2940	2940	2940	0
154	20250516	165200	42151910	2940	2940	2940	2940	0
155	20250516	165100	42151910	2940	2940	2940	2940	0
156	20250516	165000	42151910	2940	2940	2940	2940	0
157	20250516	164900	42151910	2940	2940	2940	2940	0
158	20250516	164800	42151910	2940	2940	2940	2940	0
159	20250516	164700	42151910	2940	2940	2940	2940	0
160	20250516	164600	42151910	2940	2940	2940	2940	0
161	20250516	164500	42151910	2940	2940	2940	2940	0
162	20250516	164400	42151910	2940	2940	2940	2940	0
163	20250516	164300	42151910	2940	2940	2940	2940	0
164	20250516	164200	42151910	2940	2940	2940	2940	0
165	20250516	164100	42151910	2940	2940	2940	2940	0
166	20250516	164000	42151910	2940	2940	2940	2940	0
167	20250516	163900	42151910	2940	2940	2940	2940	0
168	20250516	163800	42151910	2940	2940	2940	2940	0
169	20250516	163700	42151910	2940	2940	2940	2940	0
170	20250516	163600	42151910	2940	2940	2940	2940	0
171	20250516	163500	42151910	2940	2940	2940	2940	0
172	20250516	163400	42151910	2940	2940	2940	2940	0
173	20250516	163300	42151910	2940	2940	2940	2940	0
174	20250516	163200	42151910	2940	2940	2940	2940	0
175	20250516	163100	42151910	2940	2940	2940	2940	0
176	20250516	163000	42151910	2940	2940	2940	2940	0
177	20250516	162900	42151910	2940	2940	2940	2940	0
178	20250516	162800	42151910	2940	2940	2940	2940	0
179	20250516	162700	42151910	2940	2940	2940	2940	0
180	20250516	162600	42151910	2940	2940	2940	2940	0
181	20250516	162500	42151910	2940	2940	2940	2940	0
182	20250516	162400	42151910	2940	2940	2940	2940	292
183	20250516	162300	42151910	2940	2940	2940	2940	0
184	20250516	162200	42151910	2940	2940	2940	2940	0
185	20250516	162100	42151910	2940	2940	2940	2940	0
186	20250516	162000	42151910	2940	2940	2940	2940	0
187	20250516	161900	42151910	2940	2940	2940	2940	0
188	20250516	161800	42151910	2940	2940	2940	2940	0
189	20250516	161700	42151910	2940	2940	2940	2940	0
190	20250516	161600	42151910	2940	2940	2940	2940	0
191	20250516	161500	42151910	2940	2940	2940	2940	0
192	20250516	161400	42151910	2940	2940	2940	2940	0
193	20250516	161300	42151910	2940	2940	2940	2940	0
194	20250516	161200	42151910	2940	2940	2940	2940	0
195	20250516	161100	42151910	2940	2940	2940	2940	0
196	20250516	161000	42151910	2940	2940	2940	2940	0
197	20250516	160900	42151910	2940	2940	2940	2940	0
198	20250516	160800	42151910	2940	2940	2940	2940	0
199	20250516	160700	42151910	2940	2940	2940	2940	0
200	20250516	160600	42151910	2940	2940	2940	2940	0
201	20250516	160500	42151910	2940	2940	2940	2940	0
202	20250516	160400	42151910	2940	2940	2940	2940	0
203	20250516	160300	42151910	2940	2940	2940	2940	0
204	20250516	160200	42151910	2940	2940	2940	2940	0
205	20250516	160100	42151910	2940	2940	2940	2940	0
206	20250516	160000	42151910	2940	2940	2940	2940	0
207	20250516	155900	42151910	2940	2940	2940	2940	0
208	20250516	155800	42151910	2940	2940	2940	2940	0
209	20250516	155700	42151910	2940	2940	2940	2940	0
210	20250516	155600	42151910	2940	2940	2940	2940	0
211	20250516	155500	42151910	2940	2940	2940	2940	0
212	20250516	155400	42151910	2940	2940	2940	2940	292
213	20250516	155300	42151910	2940	2940	2940	2940	0
214	20250516	155200	42151910	2940	2940	2940	2940	0
215	20250516	155100	42151910	2940	2940	2940	2940	0
216	20250516	155000	42151910	2940	2940	2940	2940	0
217	20250516	154900	42151910	2940	2940	2940	2940	0
218	20250516	154800	42151910	2940	2940	2940	2940	0
219	20250516	154700	42151910	2940	2940	2940	2940	0
220	20250516	154600	42151910	2940	2940	2940	2940	0
221	20250516	154500	42151910	2940	2940	2940	2940	0
222	20250516	154400	42151910	2940	2940	2940	2940	0
223	20250516	154300	42151910	2940	2940	2940	2940	0
224	20250516	154200	42151910	2940	2940	2940	2940	0
225	20250516	154100	42151910	2940	2940	2940	2940	0
226	20250516	154000	42151910	2940	2940	2940	2940	0
227	20250516	153900	42151910	2940	2940	2940	2940	0
228	20250516	153800	42151910	2940	2940	2940	2940	0
229	20250516	153700	42151910	2940	2940	2940	2940	0
230	20250516	153600	42151910	2940	2940	2940	2940	0
231	20250516	153500	42151910	2940	2940	2940	2940	0
232	20250516	153400	42151910	2940	2940	2940	2940	0
233	20250516	153300	42151910	2940	2940	2940	2940	0
234	20250516	153200	42151910	2940	2940	2940	2940	0
235	20250516	153100	42151910	2940	2940	2940	2940	0
236	20250516	153000	42151910	2940	2940	2940	2940	292
237	20250516	152900	41293430	2940	2940	2940	2940	0
238	20250516	152800	41293430	2940	2940	2940	2940	0
239	20250516	152700	41293430	2940	2940	2940	2940	0
240	20250516	152600	41293430	2940	2940	2940	2940	0
241	20250516	152500	41293430	2940	2940	2940	2940	0
242	20250516	152400	41293430	2940	2940	2940	2940	0
243	20250516	152300	41293430	2940	2940	2940	2940	0
244	20250516	152200	41293430	2940	2940	2940	2940	0
245	20250516	152100	41293430	2940	2940	2940	2940	0
246	20250516	152000	41293430	2940	2940	2940	2940	0
247	20250516	151900	41293430	2940	2925	2940	2920	514
248	20250516	151800	39787945	2920	2925	2925	2920	27
249	20250516	151700	39708985	2930	2930	2930	2930	1
250	20250516	151600	39706055	2925	2925	2925	2925	10
251	20250516	151500	39676805	2935	2935	2935	2935	0
252	20250516	151400	39676805	2935	2935	2935	2935	0
253	20250516	151300	39676805	2935	2935	2935	2935	0
254	20250516	151200	39676805	2935	2935	2935	2935	2
255	20250516	151100	39670935	2935	2935	2935	2935	6
256	20250516	151000	39653325	2935	2935	2935	2935	0
257	20250516	150900	39653325	2935	2935	2935	2935	0
258	20250516	150800	39653325	2935	2930	2935	2930	300
259	20250516	150700	38773075	2935	2935	2935	2935	0
260	20250516	150600	38773075	2935	2935	2935	2935	0
261	20250516	150500	38773075	2935	2935	2935	2935	0
262	20250516	150400	38773075	2935	2935	2935	2935	0
263	20250516	150300	38773075	2935	2935	2935	2935	0
264	20250516	150200	38773075	2935	2930	2935	2930	39
265	20250516	150100	38658800	2930	2930	2930	2930	25
266	20250516	150000	38585550	2930	2930	2930	2930	430
267	20250516	145900	37325650	2935	2935	2935	2935	0
268	20250516	145800	37325650	2935	2935	2935	2935	1
269	20250516	145700	37322715	2935	2940	2940	2935	3
270	20250516	145600	37313905	2935	2935	2935	2935	0
271	20250516	145500	37313905	2935	2935	2935	2935	0
272	20250516	145400	37313905	2935	2935	2935	2935	100
273	20250516	145300	37020405	2935	2935	2935	2935	0
274	20250516	145200	37020405	2935	2935	2935	2935	0
275	20250516	145100	37020405	2935	2935	2935	2935	0
276	20250516	145000	37020405	2935	2935	2935	2935	0
277	20250516	144900	37020405	2935	2935	2935	2935	0
278	20250516	144800	37020405	2935	2935	2935	2935	0
279	20250516	144700	37020405	2935	2935	2935	2935	0
280	20250516	144600	37020405	2935	2935	2935	2935	35
281	20250516	144500	36917680	2935	2935	2935	2935	0
282	20250516	144400	36917680	2935	2935	2935	2935	0
283	20250516	144300	36917680	2935	2930	2935	2930	2
284	20250516	144200	36911815	2940	2940	2940	2940	0
285	20250516	144100	36911815	2940	2940	2940	2940	0
286	20250516	144000	36911815	2940	2940	2940	2940	333
287	20250516	143900	35932795	2945	2945	2945	2945	0
288	20250516	143800	35932795	2945	2945	2945	2945	0
289	20250516	143700	35932795	2945	2945	2945	2945	0
290	20250516	143600	35932795	2945	2940	2945	2940	169
291	20250516	143500	35435925	2940	2940	2940	2940	0
292	20250516	143400	35435925	2940	2940	2940	2940	0
293	20250516	143300	35435925	2940	2940	2940	2940	0
294	20250516	143200	35435925	2940	2940	2940	2940	30
295	20250516	143100	35347725	2940	2940	2940	2940	0
296	20250516	143000	35347725	2940	2940	2940	2940	0
297	20250516	142900	35347725	2940	2940	2940	2940	0
298	20250516	142800	35347725	2940	2940	2940	2940	0
299	20250516	142700	35347725	2940	2940	2940	2940	0
300	20250516	142600	35347725	2940	2930	2940	2930	31
301	20250516	142500	35256885	2940	2940	2940	2940	0
302	20250516	142400	35256885	2940	2930	2940	2930	15
303	20250516	142300	35212825	2940	2940	2940	2940	0
304	20250516	142200	35212825	2940	2940	2940	2940	2
305	20250516	142100	35206945	2935	2935	2935	2935	0
306	20250516	142000	35206945	2935	2935	2935	2935	0
307	20250516	141900	35206945	2935	2935	2935	2935	0
308	20250516	141800	35206945	2935	2940	2940	2935	2
309	20250516	141700	35201070	2940	2940	2940	2940	0
310	20250516	141600	35201070	2940	2940	2940	2940	0
311	20250516	141500	35201070	2940	2940	2940	2940	0
312	20250516	141400	35201070	2940	2940	2940	2940	0
313	20250516	141300	35201070	2940	2940	2940	2940	10
314	20250516	141200	35171670	2940	2940	2940	2940	310
315	20250516	141100	34260270	2940	2940	2940	2940	0
316	20250516	141000	34260270	2940	2940	2940	2940	0
317	20250516	140900	34260270	2940	2940	2940	2940	0
318	20250516	140800	34260270	2940	2930	2940	2930	12
319	20250516	140700	34225100	2940	2940	2940	2940	0
320	20250516	140600	34225100	2940	2940	2940	2940	0
321	20250516	140500	34225100	2940	2940	2940	2940	1
322	20250516	140400	34222160	2930	2930	2930	2930	9
323	20250516	140300	34195790	2930	2930	2930	2930	0
324	20250516	140200	34195790	2930	2930	2930	2930	5
325	20250516	140100	34181140	2940	2940	2940	2940	0
326	20250516	140000	34181140	2940	2940	2940	2940	0
327	20250516	135900	34181140	2940	2940	2940	2940	0
328	20250516	135800	34181140	2940	2940	2940	2940	0
329	20250516	135700	34181140	2940	2940	2940	2940	0
330	20250516	135600	34181140	2940	2940	2940	2940	0
331	20250516	135500	34181140	2940	2940	2940	2940	0
332	20250516	135400	34181140	2940	2940	2940	2940	0
333	20250516	135300	34181140	2940	2940	2940	2940	0
334	20250516	135200	34181140	2940	2940	2940	2940	0
335	20250516	135100	34181140	2940	2940	2940	2940	0
336	20250516	135000	34181140	2940	2940	2940	2940	1250
337	20250516	134900	30506140	2940	2940	2940	2940	0
338	20250516	134800	30506140	2940	2940	2940	2940	0
339	20250516	134700	30506140	2940	2940	2940	2940	0
340	20250516	134600	30506140	2940	2940	2940	2940	0
341	20250516	134500	30506140	2940	2940	2940	2940	21
342	20250516	134400	30444400	2940	2940	2940	2940	0
343	20250516	134300	30444400	2940	2940	2940	2940	0
344	20250516	134200	30444400	2940	2940	2940	2940	0
345	20250516	134100	30444400	2940	2940	2940	2940	0
346	20250516	134000	30444400	2940	2940	2940	2940	0
347	20250516	133900	30444400	2940	2940	2940	2940	0
348	20250516	133800	30444400	2940	2940	2940	2940	0
349	20250516	133700	30444400	2940	2940	2940	2940	0
350	20250516	133600	30444400	2940	2940	2940	2940	0
351	20250516	133500	30444400	2940	2940	2940	2940	0
352	20250516	133400	30444400	2940	2940	2940	2940	0
353	20250516	133300	30444400	2940	2940	2940	2940	0
354	20250516	133200	30444400	2940	2940	2940	2940	0
355	20250516	133100	30444400	2940	2940	2940	2940	0
356	20250516	133000	30444400	2940	2940	2940	2940	0
357	20250516	132900	30444400	2940	2940	2940	2940	0
358	20250516	132800	30444400	2940	2940	2940	2940	0
359	20250516	132700	30444400	2940	2940	2940	2940	0
360	20250516	132600	30444400	2940	2940	2940	2940	0
361	20250516	132500	30444400	2940	2940	2940	2940	0
362	20250516	132400	30444400	2940	2940	2940	2940	0
363	20250516	132300	30444400	2940	2940	2940	2940	20
364	20250516	132200	30385600	2940	2940	2940	2940	0
365	20250516	132100	30385600	2940	2940	2940	2940	0
366	20250516	132000	30385600	2940	2940	2940	2940	0
367	20250516	131900	30385600	2940	2940	2940	2940	0
368	20250516	131800	30385600	2940	2940	2940	2940	0
369	20250516	131700	30385600	2940	2940	2940	2940	0
370	20250516	131600	30385600	2940	2940	2940	2940	0
371	20250516	131500	30385600	2940	2940	2940	2940	0
372	20250516	131400	30385600	2940	2940	2940	2940	2
373	20250516	131300	30379720	2930	2930	2930	2930	0
374	20250516	131200	30379720	2930	2930	2930	2930	1
375	20250516	131100	30376790	2940	2940	2940	2940	0
376	20250516	131000	30376790	2940	2940	2940	2940	0
377	20250516	130900	30376790	2940	2940	2940	2940	1
378	20250516	130800	30373850	2935	2935	2935	2935	1
379	20250516	130700	30370915	2930	2930	2930	2930	100
380	20250516	130600	30077915	2930	2930	2930	2930	100
381	20250516	130500	29784915	2940	2940	2940	2940	0
382	20250516	130400	29784915	2940	2940	2940	2940	0
383	20250516	130300	29784915	2940	2940	2940	2940	0
384	20250516	130200	29784915	2940	2940	2940	2940	0
385	20250516	130100	29784915	2940	2940	2940	2940	0
386	20250516	130000	29784915	2940	2940	2940	2940	0
387	20250516	125900	29784915	2940	2940	2940	2940	0
388	20250516	125800	29784915	2940	2940	2940	2940	0
389	20250516	125700	29784915	2940	2940	2940	2940	0
390	20250516	125600	29784915	2940	2940	2940	2940	0
391	20250516	125500	29784915	2940	2930	2940	2930	102
392	20250516	125400	29486035	2940	2940	2940	2940	0
393	20250516	125300	29486035	2940	2940	2940	2940	0
394	20250516	125200	29486035	2940	2940	2940	2940	0
395	20250516	125100	29486035	2940	2940	2940	2940	0
396	20250516	125000	29486035	2940	2940	2940	2940	0
397	20250516	124900	29486035	2940	2940	2940	2940	0
398	20250516	124800	29486035	2940	2940	2940	2940	0
399	20250516	124700	29486035	2940	2940	2940	2940	0
400	20250516	124600	29486035	2940	2940	2940	2940	0
401	20250516	124500	29486035	2940	2940	2940	2940	0
402	20250516	124400	29486035	2940	2940	2940	2940	0
403	20250516	124300	29486035	2940	2940	2940	2940	0
404	20250516	124200	29486035	2940	2940	2940	2940	0
405	20250516	124100	29486035	2940	2940	2940	2940	5
406	20250516	124000	29471335	2940	2940	2940	2940	0
407	20250516	123900	29471335	2940	2940	2940	2940	0
408	20250516	123800	29471335	2940	2940	2940	2940	0
409	20250516	123700	29471335	2940	2940	2940	2940	0
410	20250516	123600	29471335	2940	2940	2940	2940	1
411	20250516	123500	29468395	2930	2930	2930	2930	35
412	20250516	123400	29365845	2930	2930	2930	2930	0
413	20250516	123300	29365845	2930	2930	2930	2930	48
414	20250516	123200	29225205	2940	2940	2940	2940	0
415	20250516	123100	29225205	2940	2940	2940	2940	0
416	20250516	123000	29225205	2940	2940	2940	2940	0
417	20250516	122900	29225205	2940	2940	2940	2940	0
418	20250516	122800	29225205	2940	2940	2940	2940	0
419	20250516	122700	29225205	2940	2940	2940	2940	0
420	20250516	122600	29225205	2940	2940	2940	2940	0
421	20250516	122500	29225205	2940	2940	2940	2940	1
422	20250516	122400	29222265	2940	2940	2940	2940	0
423	20250516	122300	29222265	2940	2940	2940	2940	0
424	20250516	122200	29222265	2940	2940	2940	2940	0
425	20250516	122100	29222265	2940	2940	2940	2940	0
426	20250516	122000	29222265	2940	2940	2940	2940	0
427	20250516	121900	29222265	2940	2940	2940	2940	11
428	20250516	121800	29189925	2940	2940	2940	2940	0
429	20250516	121700	29189925	2940	2940	2940	2940	0
430	20250516	121600	29189925	2940	2940	2940	2940	0
431	20250516	121500	29189925	2940	2940	2940	2940	0
432	20250516	121400	29189925	2940	2940	2940	2940	0
433	20250516	121300	29189925	2940	2940	2940	2940	0
434	20250516	121200	29189925	2940	2940	2940	2940	0
435	20250516	121100	29189925	2940	2940	2940	2940	1
436	20250516	121000	29186985	2930	2930	2930	2930	0
437	20250516	120900	29186985	2930	2930	2930	2930	0
438	20250516	120800	29186985	2930	2930	2930	2930	0
439	20250516	120700	29186985	2930	2940	2940	2930	101
440	20250516	120600	28891045	2930	2930	2930	2930	0
441	20250516	120500	28891045	2930	2940	2940	2930	105
442	20250516	120400	28583345	2945	2945	2945	2945	0
443	20250516	120300	28583345	2945	2945	2945	2945	0
444	20250516	120200	28583345	2945	2945	2945	2945	0
445	20250516	120100	28583345	2945	2945	2945	2945	0
446	20250516	120000	28583345	2945	2945	2945	2945	10
447	20250516	115900	28553895	2945	2945	2945	2945	0
448	20250516	115800	28553895	2945	2930	2945	2930	2
449	20250516	115700	28548020	2930	2930	2930	2930	2
450	20250516	115600	28542160	2945	2945	2945	2945	0
451	20250516	115500	28542160	2945	2945	2945	2945	0
452	20250516	115400	28542160	2945	2945	2945	2945	0
453	20250516	115300	28542160	2945	2945	2945	2945	0
454	20250516	115200	28542160	2945	2945	2945	2945	0
455	20250516	115100	28542160	2945	2945	2945	2945	0
456	20250516	115000	28542160	2945	2945	2945	2945	0
457	20250516	114900	28542160	2945	2945	2945	2945	0
458	20250516	114800	28542160	2945	2945	2945	2945	0
459	20250516	114700	28542160	2945	2940	2945	2940	5
460	20250516	114600	28527450	2940	2940	2940	2940	0
461	20250516	114500	28527450	2940	2945	2945	2940	3226
462	20250516	114400	19042985	2955	2955	2955	2955	0
463	20250516	114300	19042985	2955	2955	2955	2955	0
464	20250516	114200	19042985	2955	2950	2955	2950	169
465	20250516	114100	18544330	2945	2945	2945	2945	0
466	20250516	114000	18544330	2945	2945	2945	2945	0
467	20250516	113900	18544330	2945	2945	2945	2945	0
468	20250516	113800	18544330	2945	2945	2945	2945	0
469	20250516	113700	18544330	2945	2945	2945	2945	0
470	20250516	113600	18544330	2945	2945	2945	2945	30
471	20250516	113500	18455980	2945	2945	2945	2945	0
472	20250516	113400	18455980	2945	2945	2945	2945	0
473	20250516	113300	18455980	2945	2945	2945	2945	0
474	20250516	113200	18455980	2945	2945	2945	2945	1
475	20250516	113100	18453035	2940	2940	2940	2940	200
476	20250516	113000	17865035	2940	2940	2940	2940	0
477	20250516	112900	17865035	2940	2935	2940	2935	194
478	20250516	112800	17295540	2935	2935	2935	2935	0
479	20250516	112700	17295540	2935	2935	2935	2935	0
480	20250516	112600	17295540	2935	2935	2935	2935	1
481	20250516	112500	17292605	2930	2930	2930	2930	0
482	20250516	112400	17292605	2930	2930	2930	2930	0
483	20250516	112300	17292605	2930	2930	2930	2930	26
484	20250516	112200	17216425	2935	2935	2935	2935	0
485	20250516	112100	17216425	2935	2935	2935	2935	0
486	20250516	112000	17216425	2935	2935	2935	2935	1
487	20250516	111900	17213490	2940	2940	2940	2940	0
488	20250516	111800	17213490	2940	2940	2940	2940	0
489	20250516	111700	17213490	2940	2940	2940	2940	0
490	20250516	111600	17213490	2940	2940	2940	2940	2
491	20250516	111500	17207610	2940	2935	2940	2935	110
492	20250516	111400	16884750	2930	2930	2930	2930	3
493	20250516	111300	16875960	2910	2910	2910	2910	0
494	20250516	111200	16875960	2910	2910	2910	2910	0
495	20250516	111100	16875960	2910	2910	2910	2910	20
496	20250516	111000	16817760	2930	2930	2930	2930	0
497	20250516	110900	16817760	2930	2930	2930	2930	0
498	20250516	110800	16817760	2930	2910	2930	2910	9
499	20250516	110700	16791550	2930	2930	2930	2930	0
500	20250516	110600	16791550	2930	2930	2930	2930	0
501	20250516	110500	16791550	2930	2930	2930	2930	0
502	20250516	110400	16791550	2930	2930	2930	2930	0
503	20250516	110300	16791550	2930	2930	2930	2930	0
504	20250516	110200	16791550	2930	2930	2930	2930	0
505	20250516	110100	16791550	2930	2925	2930	2925	6
506	20250516	110000	16773995	2925	2925	2925	2925	25
507	20250516	105900	16700870	2930	2930	2930	2930	1
508	20250516	105800	16697940	2915	2915	2915	2915	0
509	20250516	105700	16697940	2915	2915	2915	2915	4
510	20250516	105600	16686280	2910	2910	2910	2910	0
511	20250516	105500	16686280	2910	2910	2910	2910	0
512	20250516	105400	16686280	2910	2910	2910	2910	0
513	20250516	105300	16686280	2910	2910	2910	2910	0
514	20250516	105200	16686280	2910	2910	2910	2910	30
515	20250516	105100	16598980	2925	2925	2925	2925	0
516	20250516	105000	16598980	2925	2925	2925	2925	1
517	20250516	104900	16596055	2895	2930	2930	2895	1510
518	20250516	104800	12209010	2950	2950	2950	2950	0
519	20250516	104700	12209010	2950	2950	2950	2950	0
520	20250516	104600	12209010	2950	2950	2950	2950	0
521	20250516	104500	12209010	2950	2950	2950	2950	0
522	20250516	104400	12209010	2950	2950	2950	2950	0
523	20250516	104300	12209010	2950	2950	2950	2950	10
524	20250516	104200	12179510	2950	2950	2950	2950	0
525	20250516	104100	12179510	2950	2950	2950	2950	21
526	20250516	104000	12117560	2930	2935	2935	2930	300
527	20250516	103900	11238055	2940	2940	2940	2940	40
528	20250516	103800	11120455	2955	2955	2955	2955	0
529	20250516	103700	11120455	2955	2955	2955	2955	0
530	20250516	103600	11120455	2955	2955	2955	2955	0
531	20250516	103500	11120455	2955	2955	2955	2955	0
532	20250516	103400	11120455	2955	2955	2955	2955	0
533	20250516	103300	11120455	2955	2955	2955	2955	0
534	20250516	103200	11120455	2955	2955	2955	2955	0
535	20250516	103100	11120455	2955	2955	2955	2955	4
536	20250516	103000	11108635	2955	2955	2955	2955	0
537	20250516	102900	11108635	2955	2955	2955	2955	0
538	20250516	102800	11108635	2955	2955	2955	2955	0
539	20250516	102700	11108635	2955	2955	2955	2955	0
540	20250516	102600	11108635	2955	2955	2955	2955	0
541	20250516	102500	11108635	2955	2955	2955	2955	0
542	20250516	102400	11108635	2955	2955	2955	2955	0
543	20250516	102300	11108635	2955	2955	2955	2955	0
544	20250516	102200	11108635	2955	2955	2955	2955	0
545	20250516	102100	11108635	2955	2955	2955	2955	0
546	20250516	102000	11108635	2955	2955	2955	2955	0
547	20250516	101900	11108635	2955	2955	2955	2955	0
548	20250516	101800	11108635	2955	2955	2955	2955	0
549	20250516	101700	11108635	2955	2955	2955	2955	0
550	20250516	101600	11108635	2955	2955	2955	2955	85
551	20250516	101500	10857460	2955	2955	2955	2955	0
552	20250516	101400	10857460	2955	2955	2955	2955	0
553	20250516	101300	10857460	2955	2955	2955	2955	0
554	20250516	101200	10857460	2955	2955	2955	2955	0
555	20250516	101100	10857460	2955	2955	2955	2955	0
556	20250516	101000	10857460	2955	2955	2955	2955	5
557	20250516	100900	10842685	2955	2955	2955	2955	0
558	20250516	100800	10842685	2955	2955	2955	2955	100
559	20250516	100700	10547185	2950	2950	2950	2950	15
560	20250516	100600	10502935	2950	2950	2950	2950	3
561	20250516	100500	10494085	2950	2950	2950	2950	1
562	20250516	100400	10491135	2950	2950	2950	2950	100
563	20250516	100300	10196135	2950	2950	2950	2950	1
564	20250516	100200	10193185	2950	2955	2955	2950	2039
565	20250516	100100	4177940	2955	2955	2955	2955	2
566	20250516	100000	4172030	2950	2950	2950	2950	0
567	20250516	095900	4172030	2950	2950	2950	2950	0
568	20250516	095800	4172030	2950	2950	2950	2950	0
569	20250516	095700	4172030	2950	2950	2950	2950	0
570	20250516	095600	4172030	2950	2950	2950	2950	0
571	20250516	095500	4172030	2950	2950	2950	2950	1
572	20250516	095400	4169080	2950	2950	2950	2950	0
573	20250516	095300	4169080	2950	2950	2950	2950	42
574	20250516	095200	4045180	2945	2950	2955	2945	12
575	20250516	095100	4009825	2950	2955	2955	2950	142
576	20250516	095000	3590605	2940	2940	2940	2940	20
577	20250516	094900	3531805	2955	2945	2955	2945	9
578	20250516	094800	3505290	2955	2955	2955	2955	14
579	20250516	094700	3463920	2955	2955	2955	2955	1
580	20250516	094600	3460965	2955	2955	2955	2955	0
581	20250516	094500	3460965	2955	2955	2955	2955	4
582	20250516	094400	3449145	2955	2955	2955	2955	2
583	20250516	094300	3443235	2955	2955	2955	2955	0
584	20250516	094200	3443235	2955	2955	2955	2955	0
585	20250516	094100	3443235	2955	2955	2955	2955	1
586	20250516	094000	3440280	2955	2955	2955	2955	1
587	20250516	093900	3437325	2960	2960	2960	2960	0
588	20250516	093800	3437325	2960	2960	2960	2960	0
589	20250516	093700	3437325	2960	2940	2960	2940	42
590	20250516	093600	3313805	2940	2940	2940	2940	0
591	20250516	093500	3313805	2940	2940	2940	2940	0
592	20250516	093400	3313805	2940	2940	2940	2940	67
593	20250516	093300	3116825	2940	2940	2940	2940	133
594	20250516	093200	2725805	2965	2965	2965	2965	0
595	20250516	093100	2725805	2965	2965	2965	2965	0
596	20250516	093000	2725805	2965	2955	2965	2945	49
597	20250516	092900	2581010	2945	2955	2955	2945	6
598	20250516	092800	2563295	2940	2940	2940	2940	0
599	20250516	092700	2563295	2940	2955	2955	2940	41
600	20250516	092600	2442320	2960	2960	2960	2960	0
601	20250516	092500	2442320	2960	2960	2960	2960	25
602	20250516	092400	2368320	2965	2965	2965	2965	0
603	20250516	092300	2368320	2965	2965	2965	2965	0
604	20250516	092200	2368320	2965	2965	2965	2965	0
605	20250516	092100	2368320	2965	2965	2965	2965	0
606	20250516	092000	2368320	2965	2965	2965	2965	0
607	20250516	091900	2368320	2965	2965	2965	2965	0
608	20250516	091800	2368320	2965	2940	2965	2940	19
609	20250516	091700	2312130	2965	2960	2965	2960	21
610	20250516	091600	2249940	2960	2960	2960	2960	21
611	20250516	091500	2187780	2960	2960	2960	2960	22
612	20250516	091400	2122660	2960	2960	2960	2960	0
613	20250516	091300	2122660	2960	2940	2960	2940	30
614	20250516	091200	2034420	2965	2965	2965	2965	0
615	20250516	091100	2034420	2965	2965	2965	2965	0
616	20250516	091000	2034420	2965	2965	2965	2965	0
617	20250516	090900	2034420	2965	2965	2965	2965	0
618	20250516	090800	2034420	2965	2965	2965	2965	0
619	20250516	090700	2034420	2965	2965	2965	2965	0
620	20250516	090600	2034420	2965	2965	2965	2965	1
621	20250516	090500	2031455	2965	2965	2965	2965	0
622	20250516	090400	2031455	2965	2965	2965	2965	10
623	20250516	090300	2001805	2965	2965	2965	2965	0
624	20250516	090200	2001805	2965	2965	2965	2965	0
625	20250516	090100	2001805	2965	2935	2965	2930	130
626	20250516	090000	1620150	2965	2935	2965	2935	552