KissMeData/015230/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	184600	116646185	5050	5050	5050	5050	2531
3	20250508	184500	116646185	5050	5050	5050	5050	0
4	20250508	184400	116646185	5050	5050	5050	5050	0
5	20250508	184300	116646185	5050	5050	5050	5050	0
6	20250508	184200	116646185	5050	5050	5050	5050	0
7	20250508	184100	116646185	5050	5050	5050	5050	0
8	20250508	184000	116646185	5050	5050	5050	5050	0
9	20250508	183900	116646185	5050	5050	5050	5050	0
10	20250508	183800	116646185	5050	5050	5050	5050	0
11	20250508	183700	116646185	5050	5050	5050	5050	0
12	20250508	183600	116646185	5050	5050	5050	5050	0
13	20250508	183500	116646185	5050	5050	5050	5050	0
14	20250508	183400	116646185	5050	5050	5050	5050	0
15	20250508	183300	116646185	5050	5050	5050	5050	0
16	20250508	183200	116646185	5050	5050	5050	5050	0
17	20250508	183100	116646185	5050	5050	5050	5050	0
18	20250508	183000	116646185	5050	5050	5050	5050	0
19	20250508	182900	116646185	5050	5050	5050	5050	0
20	20250508	182800	116646185	5050	5050	5050	5050	0
21	20250508	182700	116646185	5050	5050	5050	5050	0
22	20250508	182600	116646185	5050	5050	5050	5050	0
23	20250508	182500	116646185	5050	5050	5050	5050	0
24	20250508	182400	116646185	5050	5050	5050	5050	0
25	20250508	182300	116646185	5050	5050	5050	5050	0
26	20250508	182200	116646185	5050	5050	5050	5050	0
27	20250508	182100	116646185	5050	5050	5050	5050	0
28	20250508	182000	116646185	5050	5050	5050	5050	0
29	20250508	181900	116646185	5050	5050	5050	5050	0
30	20250508	181800	116646185	5050	5050	5050	5050	0
31	20250508	181700	116646185	5050	5050	5050	5050	0
32	20250508	181600	116646185	5050	5050	5050	5050	2531
33	20250508	181500	116646185	5050	5050	5050	5050	0
34	20250508	181400	116646185	5050	5050	5050	5050	0
35	20250508	181300	116646185	5050	5050	5050	5050	0
36	20250508	181200	116646185	5050	5050	5050	5050	0
37	20250508	181100	116646185	5050	5050	5050	5050	0
38	20250508	181000	116646185	5050	5050	5050	5050	0
39	20250508	180900	116646185	5050	5050	5050	5050	0
40	20250508	180800	116646185	5050	5050	5050	5050	0
41	20250508	180700	116646185	5050	5050	5050	5050	0
42	20250508	180600	116646185	5050	5050	5050	5050	0
43	20250508	180500	116646185	5050	5050	5050	5050	0
44	20250508	180400	116646185	5050	5050	5050	5050	0
45	20250508	180300	116646185	5050	5050	5050	5050	0
46	20250508	180200	116646185	5050	5050	5050	5050	0
47	20250508	180100	116646185	5050	5050	5050	5050	0
48	20250508	180000	116646185	5050	5050	5050	5050	0
49	20250508	175900	116646185	5050	5050	5050	5050	0
50	20250508	175800	116646185	5050	5050	5050	5050	0
51	20250508	175700	116646185	5050	5050	5050	5050	0
52	20250508	175600	116646185	5050	5050	5050	5050	0
53	20250508	175500	116646185	5050	5050	5050	5050	0
54	20250508	175400	116646185	5050	5050	5050	5050	0
55	20250508	175300	116646185	5050	5050	5050	5050	0
56	20250508	175200	116646185	5050	5050	5050	5050	0
57	20250508	175100	116646185	5050	5050	5050	5050	0
58	20250508	175000	116646185	5050	5050	5050	5050	0
59	20250508	174900	116646185	5050	5050	5050	5050	0
60	20250508	174800	116646185	5050	5050	5050	5050	0
61	20250508	174700	116646185	5050	5050	5050	5050	0
62	20250508	174600	116646185	5050	5050	5050	5050	2531
63	20250508	174500	116646185	5050	5050	5050	5050	0
64	20250508	174400	116646185	5050	5050	5050	5050	0
65	20250508	174300	116646185	5050	5050	5050	5050	0
66	20250508	174200	116646185	5050	5050	5050	5050	0
67	20250508	174100	116646185	5050	5050	5050	5050	0
68	20250508	174000	116646185	5050	5050	5050	5050	0
69	20250508	173900	116646185	5050	5050	5050	5050	0
70	20250508	173800	116646185	5050	5050	5050	5050	0
71	20250508	173700	116646185	5050	5050	5050	5050	0
72	20250508	173600	116646185	5050	5050	5050	5050	0
73	20250508	173500	116646185	5050	5050	5050	5050	0
74	20250508	173400	116646185	5050	5050	5050	5050	0
75	20250508	173300	116646185	5050	5050	5050	5050	0
76	20250508	173200	116646185	5050	5050	5050	5050	0
77	20250508	173100	116646185	5050	5050	5050	5050	0
78	20250508	173000	116646185	5050	5050	5050	5050	0
79	20250508	172900	116646185	5050	5050	5050	5050	0
80	20250508	172800	116646185	5050	5050	5050	5050	0
81	20250508	172700	116646185	5050	5050	5050	5050	0
82	20250508	172600	116646185	5050	5050	5050	5050	0
83	20250508	172500	116646185	5050	5050	5050	5050	0
84	20250508	172400	116646185	5050	5050	5050	5050	0
85	20250508	172300	116646185	5050	5050	5050	5050	0
86	20250508	172200	116646185	5050	5050	5050	5050	0
87	20250508	172100	116646185	5050	5050	5050	5050	0
88	20250508	172000	116646185	5050	5050	5050	5050	0
89	20250508	171900	116646185	5050	5050	5050	5050	0
90	20250508	171800	116646185	5050	5050	5050	5050	0
91	20250508	171700	116646185	5050	5050	5050	5050	0
92	20250508	171600	116646185	5050	5050	5050	5050	2531
93	20250508	171500	116646185	5050	5050	5050	5050	0
94	20250508	171400	116646185	5050	5050	5050	5050	0
95	20250508	171300	116646185	5050	5050	5050	5050	0
96	20250508	171200	116646185	5050	5050	5050	5050	0
97	20250508	171100	116646185	5050	5050	5050	5050	0
98	20250508	171000	116646185	5050	5050	5050	5050	0
99	20250508	170900	116646185	5050	5050	5050	5050	0
100	20250508	170800	116646185	5050	5050	5050	5050	0
101	20250508	170700	116646185	5050	5050	5050	5050	0
102	20250508	170600	116646185	5050	5050	5050	5050	0
103	20250508	170500	116646185	5050	5050	5050	5050	0
104	20250508	170400	116646185	5050	5050	5050	5050	0
105	20250508	170300	116646185	5050	5050	5050	5050	0
106	20250508	170200	116646185	5050	5050	5050	5050	0
107	20250508	170100	116646185	5050	5050	5050	5050	0
108	20250508	170000	116646185	5050	5050	5050	5050	0
109	20250508	165900	116646185	5050	5050	5050	5050	0
110	20250508	165800	116646185	5050	5050	5050	5050	0
111	20250508	165700	116646185	5050	5050	5050	5050	0
112	20250508	165600	116646185	5050	5050	5050	5050	0
113	20250508	165500	116646185	5050	5050	5050	5050	0
114	20250508	165400	116646185	5050	5050	5050	5050	0
115	20250508	165300	116646185	5050	5050	5050	5050	0
116	20250508	165200	116646185	5050	5050	5050	5050	0
117	20250508	165100	116646185	5050	5050	5050	5050	0
118	20250508	165000	116646185	5050	5050	5050	5050	0
119	20250508	164900	116646185	5050	5050	5050	5050	0
120	20250508	164800	116646185	5050	5050	5050	5050	0
121	20250508	164700	116646185	5050	5050	5050	5050	0
122	20250508	164600	116646185	5050	5050	5050	5050	2531
123	20250508	164500	116646185	5050	5050	5050	5050	0
124	20250508	164400	116646185	5050	5050	5050	5050	0
125	20250508	164300	116646185	5050	5050	5050	5050	0
126	20250508	164200	116646185	5050	5050	5050	5050	0
127	20250508	164100	116646185	5050	5050	5050	5050	0
128	20250508	164000	116646185	5050	5050	5050	5050	0
129	20250508	163900	116646185	5050	5050	5050	5050	0
130	20250508	163800	116646185	5050	5050	5050	5050	0
131	20250508	163700	116646185	5050	5050	5050	5050	0
132	20250508	163600	116646185	5050	5050	5050	5050	0
133	20250508	163500	116646185	5050	5050	5050	5050	0
134	20250508	163400	116646185	5050	5050	5050	5050	0
135	20250508	163300	116646185	5050	5050	5050	5050	0
136	20250508	163200	116646185	5050	5050	5050	5050	0
137	20250508	163100	116646185	5050	5050	5050	5050	0
138	20250508	163000	116646185	5050	5050	5050	5050	0
139	20250508	162900	116646185	5050	5050	5050	5050	0
140	20250508	162800	116646185	5050	5050	5050	5050	0
141	20250508	162700	116646185	5050	5050	5050	5050	0
142	20250508	162600	116646185	5050	5050	5050	5050	0
143	20250508	162500	116646185	5050	5050	5050	5050	0
144	20250508	162400	116646185	5050	5050	5050	5050	0
145	20250508	162300	116646185	5050	5050	5050	5050	0
146	20250508	162200	116646185	5050	5050	5050	5050	0
147	20250508	162100	116646185	5050	5050	5050	5050	0
148	20250508	162000	116646185	5050	5050	5050	5050	0
149	20250508	161900	116646185	5050	5050	5050	5050	0
150	20250508	161800	116646185	5050	5050	5050	5050	0
151	20250508	161700	116646185	5050	5050	5050	5050	0
152	20250508	161600	116646185	5050	5050	5050	5050	2531
153	20250508	161500	116646185	5050	5050	5050	5050	0
154	20250508	161400	116646185	5050	5050	5050	5050	0
155	20250508	161300	116646185	5050	5050	5050	5050	0
156	20250508	161200	116646185	5050	5050	5050	5050	0
157	20250508	161100	116646185	5050	5050	5050	5050	0
158	20250508	161000	116646185	5050	5050	5050	5050	0
159	20250508	160900	116646185	5050	5050	5050	5050	0
160	20250508	160800	116646185	5050	5050	5050	5050	0
161	20250508	160700	116646185	5050	5050	5050	5050	0
162	20250508	160600	116646185	5050	5050	5050	5050	0
163	20250508	160500	116646185	5050	5050	5050	5050	0
164	20250508	160400	116646185	5050	5050	5050	5050	0
165	20250508	160300	116646185	5050	5050	5050	5050	0
166	20250508	160200	116646185	5050	5050	5050	5050	0
167	20250508	160100	116646185	5050	5050	5050	5050	0
168	20250508	160000	116646185	5050	5050	5050	5050	0
169	20250508	155900	116646185	5050	5050	5050	5050	0
170	20250508	155800	116646185	5050	5050	5050	5050	0
171	20250508	155700	116646185	5050	5050	5050	5050	0
172	20250508	155600	116646185	5050	5050	5050	5050	0
173	20250508	155500	116646185	5050	5050	5050	5050	0
174	20250508	155400	116646185	5050	5050	5050	5050	0
175	20250508	155300	116646185	5050	5050	5050	5050	0
176	20250508	155200	116646185	5050	5050	5050	5050	0
177	20250508	155100	116646185	5050	5050	5050	5050	0
178	20250508	155000	116646185	5050	5050	5050	5050	0
179	20250508	154900	116646185	5050	5050	5050	5050	0
180	20250508	154800	116646185	5050	5050	5050	5050	0
181	20250508	154700	116646185	5050	5050	5050	5050	0
182	20250508	154600	116646185	5050	5050	5050	5050	2531
183	20250508	154500	116646185	5050	5050	5050	5050	0
184	20250508	154400	116646185	5050	5050	5050	5050	0
185	20250508	154300	116646185	5050	5050	5050	5050	0
186	20250508	154200	116646185	5050	5050	5050	5050	0
187	20250508	154100	116646185	5050	5050	5050	5050	0
188	20250508	154000	116646185	5050	5050	5050	5050	0
189	20250508	153900	116646185	5050	5050	5050	5050	0
190	20250508	153800	116646185	5050	5050	5050	5050	0
191	20250508	153700	116646185	5050	5050	5050	5050	0
192	20250508	153600	116646185	5050	5050	5050	5050	0
193	20250508	153500	116646185	5050	5050	5050	5050	0
194	20250508	153400	116646185	5050	5050	5050	5050	0
195	20250508	153300	116646185	5050	5050	5050	5050	0
196	20250508	153200	116646185	5050	5050	5050	5050	0
197	20250508	153100	116646185	5050	5050	5050	5050	0
198	20250508	153000	116646185	5050	5050	5050	5050	2531
199	20250508	152900	103864635	5040	5040	5040	5040	0
200	20250508	152800	103864635	5040	5040	5040	5040	0
201	20250508	152700	103864635	5040	5040	5040	5040	0
202	20250508	152600	103864635	5040	5040	5040	5040	0
203	20250508	152500	103864635	5040	5040	5040	5040	0
204	20250508	152400	103864635	5040	5040	5040	5040	0
205	20250508	152300	103864635	5040	5040	5040	5040	0
206	20250508	152200	103864635	5040	5040	5040	5040	0
207	20250508	152100	103864635	5040	5040	5040	5040	0
208	20250508	152000	103864635	5040	5040	5040	5040	0
209	20250508	151900	103864635	5040	5040	5040	5040	20
210	20250508	151800	103763835	5040	5020	5040	5020	11
211	20250508	151700	103708595	5020	5020	5020	5020	161
212	20250508	151600	102900375	5030	5030	5030	5030	10
213	20250508	151500	102850075	5040	5040	5040	5040	0
214	20250508	151400	102850075	5040	5040	5040	5040	19
215	20250508	151300	102754315	5040	5040	5040	5040	0
216	20250508	151200	102754315	5040	5040	5040	5040	0
217	20250508	151100	102754315	5040	5040	5040	5040	0
218	20250508	151000	102754315	5040	5040	5040	5040	1
219	20250508	150900	102749275	5020	5020	5020	5020	0
220	20250508	150800	102749275	5020	5020	5020	5020	10
221	20250508	150700	102699075	5020	5020	5020	5020	0
222	20250508	150600	102699075	5020	5020	5020	5020	0
223	20250508	150500	102699075	5020	5020	5020	5020	0
224	20250508	150400	102699075	5020	5020	5020	5020	0
225	20250508	150300	102699075	5020	5020	5020	5020	0
226	20250508	150200	102699075	5020	5020	5020	5020	0
227	20250508	150100	102699075	5020	5020	5020	5020	24
228	20250508	150000	102578595	5010	5010	5010	5010	0
229	20250508	145900	102578595	5010	5020	5020	5010	1000
230	20250508	145800	97565825	5010	5010	5010	5010	0
231	20250508	145700	97565825	5010	5010	5010	5010	0
232	20250508	145600	97565825	5010	5010	5010	5010	0
233	20250508	145500	97565825	5010	5020	5020	5010	700
234	20250508	145400	94056785	5020	5020	5020	5020	0
235	20250508	145300	94056785	5020	5020	5020	5020	0
236	20250508	145200	94056785	5020	5020	5020	5020	0
237	20250508	145100	94056785	5020	5020	5020	5020	0
238	20250508	145000	94056785	5020	5020	5020	5020	0
239	20250508	144900	94056785	5020	5020	5020	5020	0
240	20250508	144800	94056785	5020	5020	5020	5020	0
241	20250508	144700	94056785	5020	5020	5020	5020	40
242	20250508	144600	93855985	5040	5040	5040	5040	0
243	20250508	144500	93855985	5040	5040	5040	5040	0
244	20250508	144400	93855985	5040	5040	5040	5040	0
245	20250508	144300	93855985	5040	5040	5040	5040	0
246	20250508	144200	93855985	5040	5040	5040	5040	0
247	20250508	144100	93855985	5040	5040	5040	5040	0
248	20250508	144000	93855985	5040	5040	5040	5040	63
249	20250508	143900	93538465	5040	5040	5040	5040	0
250	20250508	143800	93538465	5040	5040	5040	5040	0
251	20250508	143700	93538465	5040	5040	5040	5040	168
252	20250508	143600	92691745	5040	5040	5040	5040	250
253	20250508	143500	91431745	5040	5040	5040	5040	0
254	20250508	143400	91431745	5040	5040	5040	5040	0
255	20250508	143300	91431745	5040	5040	5040	5040	0
256	20250508	143200	91431745	5040	5040	5040	5040	0
257	20250508	143100	91431745	5040	5040	5040	5040	0
258	20250508	143000	91431745	5040	5040	5040	5040	0
259	20250508	142900	91431745	5040	5040	5040	5040	500
260	20250508	142800	88911745	5040	5040	5040	5040	0
261	20250508	142700	88911745	5040	5040	5040	5040	0
262	20250508	142600	88911745	5040	5040	5040	5040	0
263	20250508	142500	88911745	5040	5040	5040	5040	0
264	20250508	142400	88911745	5040	5040	5040	5040	0
265	20250508	142300	88911745	5040	5040	5040	5040	0
266	20250508	142200	88911745	5040	5040	5040	5040	0
267	20250508	142100	88911745	5040	5030	5040	5030	6
268	20250508	142000	88881555	5020	5020	5020	5020	0
269	20250508	141900	88881555	5020	5020	5020	5020	0
270	20250508	141800	88881555	5020	5020	5020	5020	0
271	20250508	141700	88881555	5020	5020	5020	5020	0
272	20250508	141600	88881555	5020	5020	5020	5020	0
273	20250508	141500	88881555	5020	5020	5020	5020	13
274	20250508	141400	88816295	5030	5030	5030	5030	0
275	20250508	141300	88816295	5030	5030	5030	5030	0
276	20250508	141200	88816295	5030	5030	5030	5030	0
277	20250508	141100	88816295	5030	5030	5030	5030	0
278	20250508	141000	88816295	5030	5030	5030	5030	14
279	20250508	140900	88745875	5030	5030	5030	5030	13
280	20250508	140800	88680485	5030	5030	5030	5030	0
281	20250508	140700	88680485	5030	5030	5030	5030	0
282	20250508	140600	88680485	5030	5030	5030	5030	0
283	20250508	140500	88680485	5030	5030	5030	5030	0
284	20250508	140400	88680485	5030	5030	5030	5030	0
285	20250508	140300	88680485	5030	5030	5030	5030	0
286	20250508	140200	88680485	5030	5030	5030	5030	3
287	20250508	140100	88665395	5030	5030	5030	5030	0
288	20250508	140000	88665395	5030	5030	5030	5030	0
289	20250508	135900	88665395	5030	5030	5030	5030	1
290	20250508	135800	88660365	5030	5030	5030	5030	0
291	20250508	135700	88660365	5030	5030	5030	5030	0
292	20250508	135600	88660365	5030	5030	5030	5030	0
293	20250508	135500	88660365	5030	5030	5030	5030	0
294	20250508	135400	88660365	5030	5030	5030	5030	0
295	20250508	135300	88660365	5030	5030	5030	5030	3
296	20250508	135200	88645275	5030	5030	5030	5030	0
297	20250508	135100	88645275	5030	5030	5030	5030	0
298	20250508	135000	88645275	5030	5030	5030	5030	66
299	20250508	134900	88313295	5030	5030	5030	5030	0
300	20250508	134800	88313295	5030	5030	5030	5030	0
301	20250508	134700	88313295	5030	5030	5030	5030	0
302	20250508	134600	88313295	5030	5030	5030	5030	0
303	20250508	134500	88313295	5030	5030	5030	5030	3
304	20250508	134400	88298205	5030	5030	5030	5030	0
305	20250508	134300	88298205	5030	5030	5030	5030	0
306	20250508	134200	88298205	5030	5030	5030	5030	0
307	20250508	134100	88298205	5030	5030	5030	5030	0
308	20250508	134000	88298205	5030	5030	5030	5030	0
309	20250508	133900	88298205	5030	5030	5030	5030	0
310	20250508	133800	88298205	5030	5030	5030	5030	0
311	20250508	133700	88298205	5030	5030	5030	5030	0
312	20250508	133600	88298205	5030	5030	5030	5030	0
313	20250508	133500	88298205	5030	5030	5030	5030	0
314	20250508	133400	88298205	5030	5030	5030	5030	0
315	20250508	133300	88298205	5030	5030	5030	5030	0
316	20250508	133200	88298205	5030	5030	5030	5030	3
317	20250508	133100	88283115	5030	5030	5030	5030	0
318	20250508	133000	88283115	5030	5030	5030	5030	0
319	20250508	132900	88283115	5030	5030	5030	5030	0
320	20250508	132800	88283115	5030	5030	5030	5030	0
321	20250508	132700	88283115	5030	5030	5030	5030	0
322	20250508	132600	88283115	5030	5030	5030	5030	0
323	20250508	132500	88283115	5030	5030	5030	5030	0
324	20250508	132400	88283115	5030	5030	5030	5030	0
325	20250508	132300	88283115	5030	5030	5030	5030	4
326	20250508	132200	88262995	5030	5030	5030	5030	0
327	20250508	132100	88262995	5030	5030	5030	5030	0
328	20250508	132000	88262995	5030	5030	5030	5030	0
329	20250508	131900	88262995	5030	5030	5030	5030	16
330	20250508	131800	88182515	5030	5030	5030	5030	0
331	20250508	131700	88182515	5030	5030	5030	5030	0
332	20250508	131600	88182515	5030	5030	5030	5030	0
333	20250508	131500	88182515	5030	5030	5030	5030	0
334	20250508	131400	88182515	5030	5030	5030	5030	0
335	20250508	131300	88182515	5030	5030	5030	5030	0
336	20250508	131200	88182515	5030	5030	5030	5030	0
337	20250508	131100	88182515	5030	5030	5030	5030	0
338	20250508	131000	88182515	5030	5030	5030	5030	0
339	20250508	130900	88182515	5030	5030	5030	5030	0
340	20250508	130800	88182515	5030	5020	5030	5020	777
341	20250508	130700	84277455	5020	5020	5020	5020	0
342	20250508	130600	84277455	5020	5020	5020	5020	0
343	20250508	130500	84277455	5020	5020	5020	5020	0
344	20250508	130400	84277455	5020	5020	5020	5020	0
345	20250508	130300	84277455	5020	5020	5020	5020	0
346	20250508	130200	84277455	5020	5020	5020	5020	0
347	20250508	130100	84277455	5020	5020	5020	5020	0
348	20250508	130000	84277455	5020	5020	5020	5020	0
349	20250508	125900	84277455	5020	5020	5020	5020	0
350	20250508	125800	84277455	5020	5020	5020	5020	379
351	20250508	125700	82374875	5020	5020	5020	5020	0
352	20250508	125600	82374875	5020	5020	5020	5020	0
353	20250508	125500	82374875	5020	5020	5020	5020	0
354	20250508	125400	82374875	5020	5020	5020	5020	0
355	20250508	125300	82374875	5020	5020	5020	5020	0
356	20250508	125200	82374875	5020	5020	5020	5020	0
357	20250508	125100	82374875	5020	5020	5020	5020	0
358	20250508	125000	82374875	5020	5010	5020	5010	304
359	20250508	124900	80851825	5010	5010	5010	5010	0
360	20250508	124800	80851825	5010	5010	5010	5010	0
361	20250508	124700	80851825	5010	5010	5010	5010	0
362	20250508	124600	80851825	5010	5010	5010	5010	0
363	20250508	124500	80851825	5010	5010	5010	5010	0
364	20250508	124400	80851825	5010	5010	5010	5010	0
365	20250508	124300	80851825	5010	5010	5010	5010	0
366	20250508	124200	80851825	5010	5010	5010	4995	94
367	20250508	124100	80381390	5020	5020	5020	5020	0
368	20250508	124000	80381390	5020	5020	5020	5020	0
369	20250508	123900	80381390	5020	5020	5020	5020	0
370	20250508	123800	80381390	5020	5020	5020	5020	0
371	20250508	123700	80381390	5020	5010	5020	5010	3
372	20250508	123600	80366350	5010	5010	5010	5010	201
373	20250508	123500	79359340	5010	5010	5010	5010	0
374	20250508	123400	79359340	5010	5010	5010	5010	0
375	20250508	123300	79359340	5010	5010	5010	5010	0
376	20250508	123200	79359340	5010	5010	5010	5010	0
377	20250508	123100	79359340	5010	5010	5020	5010	31
378	20250508	123000	79204020	5010	5010	5010	5010	26
379	20250508	122900	79073760	5010	5010	5010	4995	2947
380	20250508	122800	64334585	5020	5020	5020	5020	0
381	20250508	122700	64334585	5020	5020	5020	5020	61
382	20250508	122600	64028365	5020	5020	5020	5020	58
383	20250508	122500	63737205	5020	5020	5020	5020	0
384	20250508	122400	63737205	5020	5020	5020	5020	0
385	20250508	122300	63737205	5020	5020	5020	5020	3
386	20250508	122200	63722145	5020	5020	5020	5020	68
387	20250508	122100	63380785	5020	5020	5020	5020	0
388	20250508	122000	63380785	5020	5020	5020	5020	0
389	20250508	121900	63380785	5020	5020	5020	5020	0
390	20250508	121800	63380785	5020	5020	5020	5020	0
391	20250508	121700	63380785	5020	5020	5020	5020	0
392	20250508	121600	63380785	5020	5020	5020	5020	0
393	20250508	121500	63380785	5020	5020	5020	5020	0
394	20250508	121400	63380785	5020	5020	5020	5020	24
395	20250508	121300	63260305	5020	5020	5020	5020	0
396	20250508	121200	63260305	5020	5020	5020	5020	1
397	20250508	121100	63255285	5020	5020	5020	5020	0
398	20250508	121000	63255285	5020	5020	5020	5020	72
399	20250508	120900	62893845	5020	5020	5020	5020	0
400	20250508	120800	62893845	5020	5020	5020	5020	0
401	20250508	120700	62893845	5020	5020	5020	5020	0
402	20250508	120600	62893845	5020	5020	5020	5020	24
403	20250508	120500	62773365	5010	5010	5010	5010	0
404	20250508	120400	62773365	5010	5010	5010	5010	0
405	20250508	120300	62773365	5010	5010	5010	5010	0
406	20250508	120200	62773365	5010	5010	5010	5010	0
407	20250508	120100	62773365	5010	5010	5010	5010	0
408	20250508	120000	62773365	5010	5010	5010	5010	0
409	20250508	115900	62773365	5010	5010	5010	5010	0
410	20250508	115800	62773365	5010	5010	5010	5010	0
411	20250508	115700	62773365	5010	5010	5010	5010	0
412	20250508	115600	62773365	5010	5010	5010	5010	0
413	20250508	115500	62773365	5010	5010	5010	5010	1
414	20250508	115400	62768355	5010	5010	5010	5010	0
415	20250508	115300	62768355	5010	5010	5010	5010	0
416	20250508	115200	62768355	5010	5010	5010	5010	0
417	20250508	115100	62768355	5010	5010	5010	5010	0
418	20250508	115000	62768355	5010	5010	5010	5010	0
419	20250508	114900	62768355	5010	5010	5010	5010	0
420	20250508	114800	62768355	5010	5010	5010	5010	0
421	20250508	114700	62768355	5010	5010	5010	5010	24
422	20250508	114600	62648115	5010	5010	5010	5010	119
423	20250508	114500	62051925	5020	5020	5020	5020	44
424	20250508	114400	61831045	5020	5020	5020	5020	0
425	20250508	114300	61831045	5020	5020	5020	5020	0
426	20250508	114200	61831045	5020	5020	5020	5020	0
427	20250508	114100	61831045	5020	5020	5020	5020	22
428	20250508	114000	61720605	5020	5020	5020	5020	0
429	20250508	113900	61720605	5020	5020	5020	5020	123
430	20250508	113800	61103145	5020	5020	5020	5020	0
431	20250508	113700	61103145	5020	5020	5020	5020	3
432	20250508	113600	61088085	5020	5020	5020	5020	200
433	20250508	113500	60084085	5020	5020	5020	5020	0
434	20250508	113400	60084085	5020	5020	5020	5020	0
435	20250508	113300	60084085	5020	5020	5020	5020	0
436	20250508	113200	60084085	5020	5020	5020	5020	149
437	20250508	113100	59336105	5020	5020	5020	5020	0
438	20250508	113000	59336105	5020	5020	5020	5020	0
439	20250508	112900	59336105	5020	5020	5020	5020	0
440	20250508	112800	59336105	5020	5020	5020	5020	0
441	20250508	112700	59336105	5020	5020	5020	5020	0
442	20250508	112600	59336105	5020	5020	5020	5020	0
443	20250508	112500	59336105	5020	5020	5020	5020	0
444	20250508	112400	59336105	5020	5020	5020	5020	0
445	20250508	112300	59336105	5020	5020	5020	5020	50
446	20250508	112200	59085105	5020	5020	5020	5020	0
447	20250508	112100	59085105	5020	5020	5020	5020	3
448	20250508	112000	59070045	5020	5020	5020	5020	0
449	20250508	111900	59070045	5020	5020	5020	5020	0
450	20250508	111800	59070045	5020	5020	5020	5020	0
451	20250508	111700	59070045	5020	5020	5020	5020	0
452	20250508	111600	59070045	5020	5020	5020	5020	1
453	20250508	111500	59065025	5020	5020	5020	5020	1
454	20250508	111400	59060005	5020	5020	5020	5020	496
455	20250508	111300	56570085	5020	5020	5020	5020	0
456	20250508	111200	56570085	5020	5020	5020	5020	0
457	20250508	111100	56570085	5020	5020	5020	5020	0
458	20250508	111000	56570085	5020	5020	5020	5020	16
459	20250508	110900	56489765	5020	5020	5020	5020	0
460	20250508	110800	56489765	5020	5020	5020	5020	0
461	20250508	110700	56489765	5020	5020	5020	5020	0
462	20250508	110600	56489765	5020	5020	5020	5020	2
463	20250508	110500	56479725	5010	5010	5010	5010	0
464	20250508	110400	56479725	5010	5010	5010	5010	0
465	20250508	110300	56479725	5010	5010	5010	5010	0
466	20250508	110200	56479725	5010	5010	5010	5010	0
467	20250508	110100	56479725	5010	5010	5010	5010	0
468	20250508	110000	56479725	5010	5010	5010	5010	5
469	20250508	105900	56454675	5010	5010	5010	5010	0
470	20250508	105800	56454675	5010	5010	5010	5010	31
471	20250508	105700	56299365	5010	5010	5010	5010	0
472	20250508	105600	56299365	5010	5010	5010	5010	0
473	20250508	105500	56299365	5010	5010	5010	5010	0
474	20250508	105400	56299365	5010	5010	5010	5010	0
475	20250508	105300	56299365	5010	5010	5010	5010	0
476	20250508	105200	56299365	5010	5010	5010	5010	0
477	20250508	105100	56299365	5010	5010	5010	5010	0
478	20250508	105000	56299365	5010	5010	5010	5010	100
479	20250508	104900	55798365	5020	5020	5020	5020	1
480	20250508	104800	55793345	5000	5000	5000	5000	0
481	20250508	104700	55793345	5000	5000	5000	5000	0
482	20250508	104600	55793345	5000	5000	5000	5000	0
483	20250508	104500	55793345	5000	5000	5000	5000	0
484	20250508	104400	55793345	5000	5000	5000	5000	0
485	20250508	104300	55793345	5000	5000	5000	5000	0
486	20250508	104200	55793345	5000	5000	5000	5000	0
487	20250508	104100	55793345	5000	5000	5000	5000	50
488	20250508	104000	55543345	5020	5020	5020	5020	0
489	20250508	103900	55543345	5020	5020	5020	5020	0
490	20250508	103800	55543345	5020	5020	5020	5020	0
491	20250508	103700	55543345	5020	5020	5020	5020	0
492	20250508	103600	55543345	5020	5000	5020	5000	25
493	20250508	103500	55418125	5020	5020	5020	4995	845
494	20250508	103400	51182060	5040	5040	5040	5040	0
495	20250508	103300	51182060	5040	5040	5040	5040	0
496	20250508	103200	51182060	5040	5040	5040	5040	0
497	20250508	103100	51182060	5040	5040	5040	4995	2598
498	20250508	103000	38158870	5040	5040	5040	5040	0
499	20250508	102900	38158870	5040	5040	5040	5040	395
500	20250508	102800	36168070	5050	5050	5050	5050	0
501	20250508	102700	36168070	5050	5050	5050	5050	0
502	20250508	102600	36168070	5050	5050	5050	5050	0
503	20250508	102500	36168070	5050	5050	5050	5050	0
504	20250508	102400	36168070	5050	5040	5050	5040	22
505	20250508	102300	36057180	5040	5040	5040	5040	0
506	20250508	102200	36057180	5040	5040	5040	5040	0
507	20250508	102100	36057180	5040	5040	5040	5040	531
508	20250508	102000	33380940	5040	5040	5040	5040	0
509	20250508	101900	33380940	5040	5040	5040	5040	73
510	20250508	101800	33013020	5040	5040	5040	5040	0
511	20250508	101700	33013020	5040	5030	5040	5030	2224
512	20250508	101600	21804070	5040	5040	5040	5040	0
513	20250508	101500	21804070	5040	5030	5040	5030	100
514	20250508	101400	21301060	5030	5030	5030	5030	1
515	20250508	101300	21296030	5040	5040	5040	5040	0
516	20250508	101200	21296030	5040	5030	5040	5030	9
517	20250508	101100	21250680	5040	5030	5040	5030	165
518	20250508	101000	20420720	5030	5030	5030	5020	107
519	20250508	100900	19883410	5030	5030	5030	5030	0
520	20250508	100800	19883410	5030	5030	5030	5030	0
521	20250508	100700	19883410	5030	5030	5030	5000	600
522	20250508	100600	16881500	5030	5030	5030	5030	0
523	20250508	100500	16881500	5030	5030	5030	5030	0
524	20250508	100400	16881500	5030	5020	5030	5020	41
525	20250508	100300	16675670	5020	5020	5020	5020	169
526	20250508	100200	15827290	5030	5030	5030	5030	0
527	20250508	100100	15827290	5030	5030	5030	5030	1
528	20250508	100000	15822260	5030	5030	5030	5030	0
529	20250508	095900	15822260	5030	5030	5030	5030	0
530	20250508	095800	15822260	5030	5030	5030	5030	0
531	20250508	095700	15822260	5030	5030	5030	5030	0
532	20250508	095600	15822260	5030	5030	5030	5030	0
533	20250508	095500	15822260	5030	5030	5030	5030	0
534	20250508	095400	15822260	5030	5030	5030	5030	0
535	20250508	095300	15822260	5030	5030	5030	5030	0
536	20250508	095200	15822260	5030	5030	5030	5030	0
537	20250508	095100	15822260	5030	5030	5030	5030	0
538	20250508	095000	15822260	5030	5030	5030	5030	0
539	20250508	094900	15822260	5030	5030	5030	5030	0
540	20250508	094800	15822260	5030	5030	5030	5030	0
541	20250508	094700	15822260	5030	5030	5030	5030	0
542	20250508	094600	15822260	5030	5030	5030	5030	0
543	20250508	094500	15822260	5030	5030	5030	5030	0
544	20250508	094400	15822260	5030	5030	5030	5030	0
545	20250508	094300	15822260	5030	5030	5030	5030	0
546	20250508	094200	15822260	5030	5030	5030	5030	0
547	20250508	094100	15822260	5030	5030	5030	5030	0
548	20250508	094000	15822260	5030	5030	5030	5030	0
549	20250508	093900	15822260	5030	5030	5030	5030	0
550	20250508	093800	15822260	5030	5030	5030	5030	0
551	20250508	093700	15822260	5030	5030	5030	5030	0
552	20250508	093600	15822260	5030	5030	5030	5030	0
553	20250508	093500	15822260	5030	5030	5030	5030	5
554	20250508	093400	15797110	5030	5030	5030	5030	882
555	20250508	093300	11360650	5030	5030	5030	5030	0
556	20250508	093200	11360650	5030	5030	5030	5030	0
557	20250508	093100	11360650	5030	5020	5030	5020	9
558	20250508	093000	11315440	5010	5010	5010	5010	45
559	20250508	092900	11089990	5030	5030	5030	5030	0
560	20250508	092800	11089990	5030	5030	5030	5030	0
561	20250508	092700	11089990	5030	5030	5030	5030	0
562	20250508	092600	11089990	5030	5030	5030	5030	0
563	20250508	092500	11089990	5030	5030	5030	5030	1
564	20250508	092400	11084960	5020	5020	5020	5020	0
565	20250508	092300	11084960	5020	5020	5020	5020	0
566	20250508	092200	11084960	5020	5020	5020	5020	0
567	20250508	092100	11084960	5020	5020	5020	5020	0
568	20250508	092000	11084960	5020	5020	5020	5020	0
569	20250508	091900	11084960	5020	5020	5020	5020	200
570	20250508	091800	10080960	5040	5040	5040	5040	0
571	20250508	091700	10080960	5040	5040	5040	5040	0
572	20250508	091600	10080960	5040	5030	5040	5030	14
573	20250508	091500	10010520	5040	5040	5040	5030	4
574	20250508	091400	9990370	5040	5040	5040	5040	5
575	20250508	091300	9965170	5040	5040	5040	5040	4
576	20250508	091200	9945010	5040	5030	5040	5030	3
577	20250508	091100	9929900	5030	5030	5030	5030	50
578	20250508	091000	9678400	5030	5030	5030	5030	20
579	20250508	090900	9577800	5030	5020	5030	5020	209
580	20250508	090800	8528600	5020	5030	5030	5020	96
581	20250508	090700	8046660	5030	5030	5030	5030	5
582	20250508	090600	8021510	5030	5020	5040	5020	174
583	20250508	090500	7147750	5030	5040	5040	5020	316
584	20250508	090400	5561180	5030	5030	5040	5030	203
585	20250508	090300	4539960	5030	5030	5030	5030	5
586	20250508	090200	4514810	5030	5030	5030	5030	4
587	20250508	090100	4494690	5030	5030	5030	5030	34
588	20250508	090000	4323670	5030	5010	5030	5010	863