KissMeData/019990/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	185000	136526930	5800	5800	5800	5800	309
3	20250509	184900	136526930	5800	5800	5800	5800	0
4	20250509	184800	136526930	5800	5800	5800	5800	0
5	20250509	184700	136526930	5800	5800	5800	5800	0
6	20250509	184600	136526930	5800	5800	5800	5800	0
7	20250509	184500	136526930	5800	5800	5800	5800	0
8	20250509	184400	136526930	5800	5800	5800	5800	0
9	20250509	184300	136526930	5800	5800	5800	5800	0
10	20250509	184200	136526930	5800	5800	5800	5800	0
11	20250509	184100	136526930	5800	5800	5800	5800	0
12	20250509	184000	136526930	5800	5800	5800	5800	0
13	20250509	183900	136526930	5800	5800	5800	5800	0
14	20250509	183800	136526930	5800	5800	5800	5800	0
15	20250509	183700	136526930	5800	5800	5800	5800	0
16	20250509	183600	136526930	5800	5800	5800	5800	0
17	20250509	183500	136526930	5800	5800	5800	5800	0
18	20250509	183400	136526930	5800	5800	5800	5800	0
19	20250509	183300	136526930	5800	5800	5800	5800	0
20	20250509	183200	136526930	5800	5800	5800	5800	0
21	20250509	183100	136526930	5800	5800	5800	5800	0
22	20250509	183000	136526930	5800	5800	5800	5800	0
23	20250509	182900	136526930	5800	5800	5800	5800	0
24	20250509	182800	136526930	5800	5800	5800	5800	0
25	20250509	182700	136526930	5800	5800	5800	5800	0
26	20250509	182600	136526930	5800	5800	5800	5800	0
27	20250509	182500	136526930	5800	5800	5800	5800	0
28	20250509	182400	136526930	5800	5800	5800	5800	0
29	20250509	182300	136526930	5800	5800	5800	5800	0
30	20250509	182200	136526930	5800	5800	5800	5800	0
31	20250509	182100	136526930	5800	5800	5800	5800	0
32	20250509	182000	136526930	5800	5800	5800	5800	309
33	20250509	181900	136526930	5800	5800	5800	5800	0
34	20250509	181800	136526930	5800	5800	5800	5800	0
35	20250509	181700	136526930	5800	5800	5800	5800	0
36	20250509	181600	136526930	5800	5800	5800	5800	0
37	20250509	181500	136526930	5800	5800	5800	5800	0
38	20250509	181400	136526930	5800	5800	5800	5800	0
39	20250509	181300	136526930	5800	5800	5800	5800	0
40	20250509	181200	136526930	5800	5800	5800	5800	0
41	20250509	181100	136526930	5800	5800	5800	5800	0
42	20250509	181000	136526930	5800	5800	5800	5800	0
43	20250509	180900	136526930	5800	5800	5800	5800	0
44	20250509	180800	136526930	5800	5800	5800	5800	0
45	20250509	180700	136526930	5800	5800	5800	5800	0
46	20250509	180600	136526930	5800	5800	5800	5800	0
47	20250509	180500	136526930	5800	5800	5800	5800	0
48	20250509	180400	136526930	5800	5800	5800	5800	0
49	20250509	180300	136526930	5800	5800	5800	5800	0
50	20250509	180200	136526930	5800	5800	5800	5800	0
51	20250509	180100	136526930	5800	5800	5800	5800	0
52	20250509	180000	136526930	5800	5800	5800	5800	0
53	20250509	175900	136526930	5800	5800	5800	5800	0
54	20250509	175800	136526930	5800	5800	5800	5800	0
55	20250509	175700	136526930	5800	5800	5800	5800	0
56	20250509	175600	136526930	5800	5800	5800	5800	0
57	20250509	175500	136526930	5800	5800	5800	5800	0
58	20250509	175400	136526930	5800	5800	5800	5800	0
59	20250509	175300	136526930	5800	5800	5800	5800	0
60	20250509	175200	136526930	5800	5800	5800	5800	0
61	20250509	175100	136526930	5800	5800	5800	5800	0
62	20250509	175000	136526930	5800	5800	5800	5800	309
63	20250509	174900	136526930	5800	5800	5800	5800	0
64	20250509	174800	136526930	5800	5800	5800	5800	0
65	20250509	174700	136526930	5800	5800	5800	5800	0
66	20250509	174600	136526930	5800	5800	5800	5800	0
67	20250509	174500	136526930	5800	5800	5800	5800	0
68	20250509	174400	136526930	5800	5800	5800	5800	0
69	20250509	174300	136526930	5800	5800	5800	5800	0
70	20250509	174200	136526930	5800	5800	5800	5800	0
71	20250509	174100	136526930	5800	5800	5800	5800	0
72	20250509	174000	136526930	5800	5800	5800	5800	0
73	20250509	173900	136526930	5800	5800	5800	5800	0
74	20250509	173800	136526930	5800	5800	5800	5800	0
75	20250509	173700	136526930	5800	5800	5800	5800	0
76	20250509	173600	136526930	5800	5800	5800	5800	0
77	20250509	173500	136526930	5800	5800	5800	5800	0
78	20250509	173400	136526930	5800	5800	5800	5800	0
79	20250509	173300	136526930	5800	5800	5800	5800	0
80	20250509	173200	136526930	5800	5800	5800	5800	0
81	20250509	173100	136526930	5800	5800	5800	5800	0
82	20250509	173000	136526930	5800	5800	5800	5800	0
83	20250509	172900	136526930	5800	5800	5800	5800	0
84	20250509	172800	136526930	5800	5800	5800	5800	0
85	20250509	172700	136526930	5800	5800	5800	5800	0
86	20250509	172600	136526930	5800	5800	5800	5800	0
87	20250509	172500	136526930	5800	5800	5800	5800	0
88	20250509	172400	136526930	5800	5800	5800	5800	0
89	20250509	172300	136526930	5800	5800	5800	5800	0
90	20250509	172200	136526930	5800	5800	5800	5800	0
91	20250509	172100	136526930	5800	5800	5800	5800	0
92	20250509	172000	136526930	5800	5800	5800	5800	309
93	20250509	171900	136526930	5800	5800	5800	5800	0
94	20250509	171800	136526930	5800	5800	5800	5800	0
95	20250509	171700	136526930	5800	5800	5800	5800	0
96	20250509	171600	136526930	5800	5800	5800	5800	0
97	20250509	171500	136526930	5800	5800	5800	5800	0
98	20250509	171400	136526930	5800	5800	5800	5800	0
99	20250509	171300	136526930	5800	5800	5800	5800	0
100	20250509	171200	136526930	5800	5800	5800	5800	0
101	20250509	171100	136526930	5800	5800	5800	5800	0
102	20250509	171000	136526930	5800	5800	5800	5800	0
103	20250509	170900	136526930	5800	5800	5800	5800	0
104	20250509	170800	136526930	5800	5800	5800	5800	0
105	20250509	170700	136526930	5800	5800	5800	5800	0
106	20250509	170600	136526930	5800	5800	5800	5800	0
107	20250509	170500	136526930	5800	5800	5800	5800	0
108	20250509	170400	136526930	5800	5800	5800	5800	0
109	20250509	170300	136526930	5800	5800	5800	5800	0
110	20250509	170200	136526930	5800	5800	5800	5800	0
111	20250509	170100	136526930	5800	5800	5800	5800	0
112	20250509	170000	136526930	5800	5800	5800	5800	0
113	20250509	165900	136526930	5800	5800	5800	5800	0
114	20250509	165800	136526930	5800	5800	5800	5800	0
115	20250509	165700	136526930	5800	5800	5800	5800	0
116	20250509	165600	136526930	5800	5800	5800	5800	0
117	20250509	165500	136526930	5800	5800	5800	5800	0
118	20250509	165400	136526930	5800	5800	5800	5800	0
119	20250509	165300	136526930	5800	5800	5800	5800	0
120	20250509	165200	136526930	5800	5800	5800	5800	0
121	20250509	165100	136526930	5800	5800	5800	5800	0
122	20250509	165000	136526930	5800	5800	5800	5800	309
123	20250509	164900	136526930	5800	5800	5800	5800	0
124	20250509	164800	136526930	5800	5800	5800	5800	0
125	20250509	164700	136526930	5800	5800	5800	5800	0
126	20250509	164600	136526930	5800	5800	5800	5800	0
127	20250509	164500	136526930	5800	5800	5800	5800	0
128	20250509	164400	136526930	5800	5800	5800	5800	0
129	20250509	164300	136526930	5800	5800	5800	5800	0
130	20250509	164200	136526930	5800	5800	5800	5800	0
131	20250509	164100	136526930	5800	5800	5800	5800	0
132	20250509	164000	136526930	5800	5800	5800	5800	0
133	20250509	163900	136526930	5800	5800	5800	5800	0
134	20250509	163800	136526930	5800	5800	5800	5800	0
135	20250509	163700	136526930	5800	5800	5800	5800	0
136	20250509	163600	136526930	5800	5800	5800	5800	0
137	20250509	163500	136526930	5800	5800	5800	5800	0
138	20250509	163400	136526930	5800	5800	5800	5800	0
139	20250509	163300	136526930	5800	5800	5800	5800	0
140	20250509	163200	136526930	5800	5800	5800	5800	0
141	20250509	163100	136526930	5800	5800	5800	5800	0
142	20250509	163000	136526930	5800	5800	5800	5800	0
143	20250509	162900	136526930	5800	5800	5800	5800	0
144	20250509	162800	136526930	5800	5800	5800	5800	0
145	20250509	162700	136526930	5800	5800	5800	5800	0
146	20250509	162600	136526930	5800	5800	5800	5800	0
147	20250509	162500	136526930	5800	5800	5800	5800	0
148	20250509	162400	136526930	5800	5800	5800	5800	0
149	20250509	162300	136526930	5800	5800	5800	5800	0
150	20250509	162200	136526930	5800	5800	5800	5800	0
151	20250509	162100	136526930	5800	5800	5800	5800	0
152	20250509	162000	136526930	5800	5800	5800	5800	309
153	20250509	161900	136526930	5800	5800	5800	5800	0
154	20250509	161800	136526930	5800	5800	5800	5800	0
155	20250509	161700	136526930	5800	5800	5800	5800	0
156	20250509	161600	136526930	5800	5800	5800	5800	0
157	20250509	161500	136526930	5800	5800	5800	5800	0
158	20250509	161400	136526930	5800	5800	5800	5800	0
159	20250509	161300	136526930	5800	5800	5800	5800	0
160	20250509	161200	136526930	5800	5800	5800	5800	0
161	20250509	161100	136526930	5800	5800	5800	5800	0
162	20250509	161000	136526930	5800	5800	5800	5800	0
163	20250509	160900	136526930	5800	5800	5800	5800	0
164	20250509	160800	136526930	5800	5800	5800	5800	0
165	20250509	160700	136526930	5800	5800	5800	5800	0
166	20250509	160600	136526930	5800	5800	5800	5800	0
167	20250509	160500	136526930	5800	5800	5800	5800	0
168	20250509	160400	136526930	5800	5800	5800	5800	0
169	20250509	160300	136526930	5800	5800	5800	5800	0
170	20250509	160200	136526930	5800	5800	5800	5800	0
171	20250509	160100	136526930	5800	5800	5800	5800	0
172	20250509	160000	136526930	5800	5800	5800	5800	0
173	20250509	155900	136526930	5800	5800	5800	5800	0
174	20250509	155800	136526930	5800	5800	5800	5800	0
175	20250509	155700	136526930	5800	5800	5800	5800	0
176	20250509	155600	136526930	5800	5800	5800	5800	0
177	20250509	155500	136526930	5800	5800	5800	5800	0
178	20250509	155400	136526930	5800	5800	5800	5800	0
179	20250509	155300	136526930	5800	5800	5800	5800	0
180	20250509	155200	136526930	5800	5800	5800	5800	0
181	20250509	155100	136526930	5800	5800	5800	5800	0
182	20250509	155000	136526930	5800	5800	5800	5800	309
183	20250509	154900	136526930	5800	5800	5800	5800	0
184	20250509	154800	136526930	5800	5800	5800	5800	0
185	20250509	154700	136526930	5800	5800	5800	5800	0
186	20250509	154600	136526930	5800	5800	5800	5800	0
187	20250509	154500	136526930	5800	5800	5800	5800	0
188	20250509	154400	136526930	5800	5800	5800	5800	0
189	20250509	154300	136526930	5800	5800	5800	5800	0
190	20250509	154200	136526930	5800	5800	5800	5800	0
191	20250509	154100	136526930	5800	5800	5800	5800	0
192	20250509	154000	136526930	5800	5800	5800	5800	0
193	20250509	153900	136526930	5800	5800	5800	5800	0
194	20250509	153800	136526930	5800	5800	5800	5800	0
195	20250509	153700	136526930	5800	5800	5800	5800	0
196	20250509	153600	136526930	5800	5800	5800	5800	0
197	20250509	153500	136526930	5800	5800	5800	5800	0
198	20250509	153400	136526930	5800	5800	5800	5800	0
199	20250509	153300	136526930	5800	5800	5800	5800	0
200	20250509	153200	136526930	5800	5800	5800	5800	0
201	20250509	153100	136526930	5800	5800	5800	5800	0
202	20250509	153000	136526930	5800	5800	5800	5800	309
203	20250509	152900	134734730	5820	5820	5820	5820	0
204	20250509	152800	134734730	5820	5820	5820	5820	0
205	20250509	152700	134734730	5820	5820	5820	5820	0
206	20250509	152600	134734730	5820	5820	5820	5820	0
207	20250509	152500	134734730	5820	5820	5820	5820	0
208	20250509	152400	134734730	5820	5820	5820	5820	0
209	20250509	152300	134734730	5820	5820	5820	5820	0
210	20250509	152200	134734730	5820	5820	5820	5820	0
211	20250509	152100	134734730	5820	5820	5820	5820	0
212	20250509	152000	134734730	5820	5820	5820	5820	0
213	20250509	151900	134734730	5820	5810	5820	5810	16
214	20250509	151800	134641760	5830	5830	5830	5830	0
215	20250509	151700	134641760	5830	5830	5830	5830	0
216	20250509	151600	134641760	5830	5830	5830	5830	0
217	20250509	151500	134641760	5830	5830	5830	5830	0
218	20250509	151400	134641760	5830	5830	5830	5830	0
219	20250509	151300	134641760	5830	5830	5830	5830	0
220	20250509	151200	134641760	5830	5830	5830	5830	0
221	20250509	151100	134641760	5830	5800	5830	5800	61
222	20250509	151000	134287600	5830	5830	5830	5830	0
223	20250509	150900	134287600	5830	5830	5830	5830	0
224	20250509	150800	134287600	5830	5810	5830	5800	4
225	20250509	150700	134264330	5830	5830	5830	5830	0
226	20250509	150600	134264330	5830	5830	5830	5830	100
227	20250509	150500	133681330	5830	5830	5830	5830	0
228	20250509	150400	133681330	5830	5830	5830	5830	0
229	20250509	150300	133681330	5830	5830	5830	5830	0
230	20250509	150200	133681330	5830	5830	5830	5830	0
231	20250509	150100	133681330	5830	5830	5830	5830	0
232	20250509	150000	133681330	5830	5830	5830	5830	0
233	20250509	145900	133681330	5830	5830	5830	5830	0
234	20250509	145800	133681330	5830	5830	5830	5830	0
235	20250509	145700	133681330	5830	5830	5830	5830	0
236	20250509	145600	133681330	5830	5830	5830	5830	0
237	20250509	145500	133681330	5830	5830	5830	5830	0
238	20250509	145400	133681330	5830	5830	5830	5830	1
239	20250509	145300	133675500	5820	5820	5820	5820	69
240	20250509	145200	133273920	5820	5810	5820	5810	97
241	20250509	145100	132709640	5780	5790	5790	5780	98
242	20250509	145000	132142990	5830	5820	5830	5820	62
243	20250509	144900	131782140	5790	5790	5790	5790	0
244	20250509	144800	131782140	5790	5790	5790	5790	44
245	20250509	144700	131527380	5790	5820	5820	5790	355
246	20250509	144600	129461640	5820	5820	5820	5820	0
247	20250509	144500	129461640	5820	5820	5820	5820	0
248	20250509	144400	129461640	5820	5780	5820	5780	32
249	20250509	144300	129275440	5830	5830	5830	5830	255
250	20250509	144200	127788790	5830	5830	5830	5830	0
251	20250509	144100	127788790	5830	5830	5830	5830	0
252	20250509	144000	127788790	5830	5830	5830	5830	0
253	20250509	143900	127788790	5830	5830	5830	5830	0
254	20250509	143800	127788790	5830	5830	5830	5830	0
255	20250509	143700	127788790	5830	5820	5830	5820	151
256	20250509	143600	126909960	5830	5800	5830	5800	232
257	20250509	143500	125562150	5800	5800	5800	5800	0
258	20250509	143400	125562150	5800	5800	5800	5800	0
259	20250509	143300	125562150	5800	5800	5800	5800	1
260	20250509	143200	125556350	5770	5780	5780	5760	314
261	20250509	143100	123745450	5820	5820	5820	5820	0
262	20250509	143000	123745450	5820	5820	5820	5820	0
263	20250509	142900	123745450	5820	5820	5820	5820	0
264	20250509	142800	123745450	5820	5820	5820	5820	0
265	20250509	142700	123745450	5820	5820	5820	5820	0
266	20250509	142600	123745450	5820	5820	5820	5820	1
267	20250509	142500	123739630	5780	5780	5780	5780	34
268	20250509	142400	123543110	5830	5830	5830	5830	0
269	20250509	142300	123543110	5830	5830	5830	5830	0
270	20250509	142200	123543110	5830	5830	5830	5830	0
271	20250509	142100	123543110	5830	5830	5830	5830	0
272	20250509	142000	123543110	5830	5830	5830	5830	0
273	20250509	141900	123543110	5830	5830	5830	5830	0
274	20250509	141800	123543110	5830	5830	5830	5830	0
275	20250509	141700	123543110	5830	5830	5830	5830	1
276	20250509	141600	123537280	5820	5820	5820	5820	9
277	20250509	141500	123484900	5820	5820	5820	5820	124
278	20250509	141400	122763220	5810	5800	5810	5800	76
279	20250509	141300	122321700	5780	5780	5780	5780	0
280	20250509	141200	122321700	5780	5780	5780	5780	51
281	20250509	141100	122026920	5830	5830	5830	5830	0
282	20250509	141000	122026920	5830	5830	5830	5830	10
283	20250509	140900	121968620	5830	5830	5830	5830	0
284	20250509	140800	121968620	5830	5830	5830	5830	0
285	20250509	140700	121968620	5830	5830	5830	5830	0
286	20250509	140600	121968620	5830	5830	5830	5830	0
287	20250509	140500	121968620	5830	5830	5830	5830	0
288	20250509	140400	121968620	5830	5830	5830	5830	0
289	20250509	140300	121968620	5830	5830	5830	5830	0
290	20250509	140200	121968620	5830	5830	5830	5830	0
291	20250509	140100	121968620	5830	5830	5830	5830	11
292	20250509	140000	121904490	5830	5830	5830	5830	10
293	20250509	135900	121846190	5830	5830	5830	5830	0
294	20250509	135800	121846190	5830	5830	5830	5830	0
295	20250509	135700	121846190	5830	5830	5830	5830	0
296	20250509	135600	121846190	5830	5830	5830	5830	0
297	20250509	135500	121846190	5830	5830	5830	5830	0
298	20250509	135400	121846190	5830	5830	5830	5830	0
299	20250509	135300	121846190	5830	5830	5830	5830	0
300	20250509	135200	121846190	5830	5830	5830	5830	0
301	20250509	135100	121846190	5830	5830	5830	5830	0
302	20250509	135000	121846190	5830	5830	5830	5830	0
303	20250509	134900	121846190	5830	5830	5830	5830	0
304	20250509	134800	121846190	5830	5830	5830	5830	0
305	20250509	134700	121846190	5830	5830	5830	5830	0
306	20250509	134600	121846190	5830	5830	5830	5830	1
307	20250509	134500	121840360	5790	5790	5790	5790	66
308	20250509	134400	121458220	5840	5840	5840	5840	0
309	20250509	134300	121458220	5840	5840	5840	5840	0
310	20250509	134200	121458220	5840	5840	5840	5840	0
311	20250509	134100	121458220	5840	5840	5840	5840	0
312	20250509	134000	121458220	5840	5840	5840	5840	0
313	20250509	133900	121458220	5840	5840	5840	5840	0
314	20250509	133800	121458220	5840	5840	5840	5840	0
315	20250509	133700	121458220	5840	5840	5840	5840	0
316	20250509	133600	121458220	5840	5840	5840	5840	0
317	20250509	133500	121458220	5840	5840	5840	5840	0
318	20250509	133400	121458220	5840	5840	5840	5840	0
319	20250509	133300	121458220	5840	5840	5840	5840	0
320	20250509	133200	121458220	5840	5840	5840	5840	0
321	20250509	133100	121458220	5840	5840	5840	5840	0
322	20250509	133000	121458220	5840	5840	5840	5840	0
323	20250509	132900	121458220	5840	5840	5840	5840	0
324	20250509	132800	121458220	5840	5840	5840	5840	0
325	20250509	132700	121458220	5840	5840	5840	5840	0
326	20250509	132600	121458220	5840	5840	5840	5840	0
327	20250509	132500	121458220	5840	5840	5840	5840	0
328	20250509	132400	121458220	5840	5840	5840	5840	0
329	20250509	132300	121458220	5840	5840	5840	5840	0
330	20250509	132200	121458220	5840	5840	5840	5840	0
331	20250509	132100	121458220	5840	5840	5840	5840	0
332	20250509	132000	121458220	5840	5840	5840	5840	0
333	20250509	131900	121458220	5840	5840	5840	5840	0
334	20250509	131800	121458220	5840	5840	5840	5840	0
335	20250509	131700	121458220	5840	5840	5840	5840	0
336	20250509	131600	121458220	5840	5840	5840	5840	0
337	20250509	131500	121458220	5840	5840	5840	5840	0
338	20250509	131400	121458220	5840	5840	5840	5840	0
339	20250509	131300	121458220	5840	5840	5840	5840	0
340	20250509	131200	121458220	5840	5840	5840	5840	50
341	20250509	131100	121166220	5850	5830	5850	5830	125
342	20250509	131000	120436510	5830	5830	5830	5830	0
343	20250509	130900	120436510	5830	5830	5830	5830	0
344	20250509	130800	120436510	5830	5830	5830	5830	0
345	20250509	130700	120436510	5830	5830	5830	5830	0
346	20250509	130600	120436510	5830	5830	5830	5830	0
347	20250509	130500	120436510	5830	5830	5830	5830	0
348	20250509	130400	120436510	5830	5830	5830	5830	0
349	20250509	130300	120436510	5830	5830	5830	5830	0
350	20250509	130200	120436510	5830	5830	5830	5830	0
351	20250509	130100	120436510	5830	5830	5830	5830	0
352	20250509	130000	120436510	5830	5830	5830	5830	0
353	20250509	125900	120436510	5830	5790	5830	5790	75
354	20250509	125800	120001460	5830	5830	5830	5830	0
355	20250509	125700	120001460	5830	5830	5830	5830	0
356	20250509	125600	120001460	5830	5830	5830	5830	0
357	20250509	125500	120001460	5830	5790	5830	5790	48
358	20250509	125400	119723040	5800	5800	5800	5800	0
359	20250509	125300	119723040	5800	5800	5800	5800	50
360	20250509	125200	119433040	5800	5800	5800	5800	0
361	20250509	125100	119433040	5800	5830	5830	5790	566
362	20250509	125000	116149810	5870	5870	5870	5870	0
363	20250509	124900	116149810	5870	5870	5870	5870	0
364	20250509	124800	116149810	5870	5870	5870	5870	0
365	20250509	124700	116149810	5870	5870	5870	5870	0
366	20250509	124600	116149810	5870	5870	5870	5870	0
367	20250509	124500	116149810	5870	5870	5870	5870	0
368	20250509	124400	116149810	5870	5870	5870	5870	0
369	20250509	124300	116149810	5870	5870	5870	5870	1
370	20250509	124200	116143940	5830	5830	5830	5830	2
371	20250509	124100	116132280	5890	5890	5890	5890	0
372	20250509	124000	116132280	5890	5890	5890	5890	0
373	20250509	123900	116132280	5890	5890	5890	5890	0
374	20250509	123800	116132280	5890	5890	5890	5890	0
375	20250509	123700	116132280	5890	5890	5890	5890	0
376	20250509	123600	116132280	5890	5890	5890	5890	0
377	20250509	123500	116132280	5890	5840	5890	5840	100
378	20250509	123400	115547280	5840	5840	5840	5840	0
379	20250509	123300	115547280	5840	5820	5840	5820	209
380	20250509	123200	114330800	5820	5800	5820	5800	6
381	20250509	123100	114295980	5820	5820	5820	5820	0
382	20250509	123000	114295980	5820	5820	5820	5820	0
383	20250509	122900	114295980	5820	5820	5820	5820	0
384	20250509	122800	114295980	5820	5820	5820	5820	0
385	20250509	122700	114295980	5820	5820	5820	5820	0
386	20250509	122600	114295980	5820	5820	5820	5820	0
387	20250509	122500	114295980	5820	5820	5820	5820	9
388	20250509	122400	114243600	5820	5820	5820	5820	0
389	20250509	122300	114243600	5820	5820	5820	5820	0
390	20250509	122200	114243600	5820	5790	5820	5790	3
391	20250509	122100	114226200	5820	5820	5820	5820	0
392	20250509	122000	114226200	5820	5820	5820	5820	0
393	20250509	121900	114226200	5820	5820	5820	5820	0
394	20250509	121800	114226200	5820	5820	5820	5820	0
395	20250509	121700	114226200	5820	5820	5820	5820	0
396	20250509	121600	114226200	5820	5820	5820	5820	1
397	20250509	121500	114220380	5820	5820	5820	5820	0
398	20250509	121400	114220380	5820	5820	5820	5820	0
399	20250509	121300	114220380	5820	5820	5820	5820	0
400	20250509	121200	114220380	5820	5800	5820	5800	7
401	20250509	121100	114179760	5790	5790	5790	5790	1
402	20250509	121000	114173970	5820	5820	5820	5820	0
403	20250509	120900	114173970	5820	5820	5820	5820	0
404	20250509	120800	114173970	5820	5820	5820	5820	0
405	20250509	120700	114173970	5820	5820	5820	5820	0
406	20250509	120600	114173970	5820	5820	5820	5820	44
407	20250509	120500	113917890	5820	5820	5820	5820	0
408	20250509	120400	113917890	5820	5800	5820	5800	2
409	20250509	120300	113906270	5820	5820	5820	5820	0
410	20250509	120200	113906270	5820	5820	5820	5820	0
411	20250509	120100	113906270	5820	5820	5820	5820	0
412	20250509	120000	113906270	5820	5820	5820	5820	1
413	20250509	115900	113900450	5800	5800	5800	5800	1
414	20250509	115800	113894650	5820	5820	5820	5820	0
415	20250509	115700	113894650	5820	5820	5820	5820	0
416	20250509	115600	113894650	5820	5820	5820	5820	0
417	20250509	115500	113894650	5820	5820	5820	5820	0
418	20250509	115400	113894650	5820	5820	5820	5820	17
419	20250509	115300	113795710	5820	5820	5820	5820	0
420	20250509	115200	113795710	5820	5820	5820	5820	0
421	20250509	115100	113795710	5820	5820	5820	5820	1
422	20250509	115000	113789890	5780	5800	5820	5780	12
423	20250509	114900	113720370	5820	5820	5820	5820	0
424	20250509	114800	113720370	5820	5820	5820	5820	3
425	20250509	114700	113702910	5820	5820	5820	5820	0
426	20250509	114600	113702910	5820	5820	5820	5820	0
427	20250509	114500	113702910	5820	5820	5820	5820	0
428	20250509	114400	113702910	5820	5820	5820	5820	0
429	20250509	114300	113702910	5820	5820	5820	5820	0
430	20250509	114200	113702910	5820	5820	5820	5820	0
431	20250509	114100	113702910	5820	5820	5820	5820	0
432	20250509	114000	113702910	5820	5820	5820	5820	1
433	20250509	113900	113697090	5750	5800	5800	5750	748
434	20250509	113800	109384830	5820	5820	5820	5820	0
435	20250509	113700	109384830	5820	5820	5820	5820	0
436	20250509	113600	109384830	5820	5820	5820	5820	0
437	20250509	113500	109384830	5820	5820	5820	5820	0
438	20250509	113400	109384830	5820	5820	5820	5820	0
439	20250509	113300	109384830	5820	5820	5820	5820	1
440	20250509	113200	109379010	5800	5800	5800	5800	435
441	20250509	113100	106856010	5820	5820	5820	5820	0
442	20250509	113000	106856010	5820	5800	5820	5800	101
443	20250509	112900	106270190	5820	5820	5820	5820	0
444	20250509	112800	106270190	5820	5820	5820	5820	0
445	20250509	112700	106270190	5820	5820	5820	5820	0
446	20250509	112600	106270190	5820	5820	5820	5820	0
447	20250509	112500	106270190	5820	5820	5820	5820	0
448	20250509	112400	106270190	5820	5820	5820	5820	0
449	20250509	112300	106270190	5820	5820	5820	5820	100
450	20250509	112200	105688190	5820	5820	5820	5820	0
451	20250509	112100	105688190	5820	5820	5820	5820	0
452	20250509	112000	105688190	5820	5820	5820	5820	0
453	20250509	111900	105688190	5820	5820	5820	5820	0
454	20250509	111800	105688190	5820	5820	5820	5820	0
455	20250509	111700	105688190	5820	5810	5820	5810	208
456	20250509	111600	104479700	5810	5810	5810	5810	1
457	20250509	111500	104473890	5810	5810	5810	5810	21
458	20250509	111400	104351880	5810	5810	5810	5810	0
459	20250509	111300	104351880	5810	5810	5810	5810	0
460	20250509	111200	104351880	5810	5810	5810	5810	5
461	20250509	111100	104322830	5810	5810	5810	5810	0
462	20250509	111000	104322830	5810	5810	5810	5810	0
463	20250509	110900	104322830	5810	5810	5810	5810	0
464	20250509	110800	104322830	5810	5810	5810	5810	0
465	20250509	110700	104322830	5810	5810	5810	5810	0
466	20250509	110600	104322830	5810	5810	5810	5810	0
467	20250509	110500	104322830	5810	5810	5810	5810	0
468	20250509	110400	104322830	5810	5810	5810	5810	0
469	20250509	110300	104322830	5810	5810	5810	5810	0
470	20250509	110200	104322830	5810	5810	5810	5810	0
471	20250509	110100	104322830	5810	5810	5810	5810	0
472	20250509	110000	104322830	5810	5810	5810	5810	0
473	20250509	105900	104322830	5810	5810	5810	5810	0
474	20250509	105800	104322830	5810	5810	5810	5810	0
475	20250509	105700	104322830	5810	5790	5810	5790	395
476	20250509	105600	102035760	5790	5780	5790	5780	742
477	20250509	105500	97744550	5790	5790	5790	5790	0
478	20250509	105400	97744550	5790	5790	5790	5790	0
479	20250509	105300	97744550	5790	5790	5790	5790	0
480	20250509	105200	97744550	5790	5790	5790	5790	0
481	20250509	105100	97744550	5790	5780	5790	5780	401
482	20250509	105000	95426760	5790	5790	5790	5790	0
483	20250509	104900	95426760	5790	5790	5790	5790	0
484	20250509	104800	95426760	5790	5790	5790	5790	0
485	20250509	104700	95426760	5790	5790	5790	5790	0
486	20250509	104600	95426760	5790	5790	5790	5790	0
487	20250509	104500	95426760	5790	5780	5790	5780	644
488	20250509	104400	91701990	5780	5780	5780	5780	61
489	20250509	104300	91349410	5790	5790	5790	5790	0
490	20250509	104200	91349410	5790	5790	5790	5790	0
491	20250509	104100	91349410	5790	5790	5790	5790	0
492	20250509	104000	91349410	5790	5790	5790	5790	0
493	20250509	103900	91349410	5790	5790	5790	5790	7
494	20250509	103800	91308880	5790	5790	5790	5790	0
495	20250509	103700	91308880	5790	5790	5790	5790	9
496	20250509	103600	91256770	5790	5790	5790	5790	12
497	20250509	103500	91187290	5790	5790	5790	5790	3
498	20250509	103400	91169920	5790	5790	5790	5790	0
499	20250509	103300	91169920	5790	5790	5790	5790	0
500	20250509	103200	91169920	5790	5790	5790	5790	0
501	20250509	103100	91169920	5790	5790	5790	5790	0
502	20250509	103000	91169920	5790	5790	5790	5790	0
503	20250509	102900	91169920	5790	5790	5790	5790	0
504	20250509	102800	91169920	5790	5790	5790	5790	0
505	20250509	102700	91169920	5790	5780	5790	5780	79
506	20250509	102600	90712800	5780	5780	5780	5780	0
507	20250509	102500	90712800	5780	5780	5780	5780	9
508	20250509	102400	90660780	5780	5780	5780	5780	0
509	20250509	102300	90660780	5780	5780	5780	5780	0
510	20250509	102200	90660780	5780	5780	5780	5780	0
511	20250509	102100	90660780	5780	5770	5780	5770	57
512	20250509	102000	90331870	5790	5790	5790	5790	100
513	20250509	101900	89752870	5800	5800	5800	5800	0
514	20250509	101800	89752870	5800	5800	5800	5800	0
515	20250509	101700	89752870	5800	5800	5800	5800	1
516	20250509	101600	89747070	5770	5800	5800	5770	2
517	20250509	101500	89735500	5800	5800	5800	5800	0
518	20250509	101400	89735500	5800	5800	5800	5800	0
519	20250509	101300	89735500	5800	5790	5800	5790	8
520	20250509	101200	89689170	5790	5790	5790	5790	0
521	20250509	101100	89689170	5790	5790	5790	5790	0
522	20250509	101000	89689170	5790	5790	5790	5790	0
523	20250509	100900	89689170	5790	5790	5790	5790	9
524	20250509	100800	89637060	5800	5800	5800	5800	0
525	20250509	100700	89637060	5800	5800	5800	5800	0
526	20250509	100600	89637060	5800	5800	5800	5800	0
527	20250509	100500	89637060	5800	5800	5800	5800	0
528	20250509	100400	89637060	5800	5800	5800	5800	0
529	20250509	100300	89637060	5800	5780	5800	5780	469
530	20250509	100200	86921600	5780	5780	5780	5780	13
531	20250509	100100	86846460	5780	5780	5780	5780	144
532	20250509	100000	86014140	5780	5780	5780	5780	1
533	20250509	095900	86008360	5790	5790	5790	5790	0
534	20250509	095800	86008360	5790	5790	5790	5790	0
535	20250509	095700	86008360	5790	5790	5790	5790	0
536	20250509	095600	86008360	5790	5790	5790	5790	0
537	20250509	095500	86008360	5790	5790	5790	5790	0
538	20250509	095400	86008360	5790	5790	5790	5790	110
539	20250509	095300	85371460	5780	5780	5780	5780	56
540	20250509	095200	85047780	5780	5780	5780	5780	0
541	20250509	095100	85047780	5780	5780	5780	5780	0
542	20250509	095000	85047780	5780	5780	5780	5780	0
543	20250509	094900	85047780	5780	5780	5780	5780	0
544	20250509	094800	85047780	5780	5780	5780	5780	0
545	20250509	094700	85047780	5780	5780	5780	5780	0
546	20250509	094600	85047780	5780	5730	5780	5730	130
547	20250509	094500	84302780	5780	5780	5780	5780	1
548	20250509	094400	84297000	5780	5770	5780	5770	154
549	20250509	094300	83408410	5790	5790	5790	5790	0
550	20250509	094200	83408410	5790	5790	5790	5790	0
551	20250509	094100	83408410	5790	5790	5790	5790	0
552	20250509	094000	83408410	5790	5790	5790	5790	0
553	20250509	093900	83408410	5790	5730	5790	5730	669
554	20250509	093800	79556270	5700	5720	5750	5700	2252
555	20250509	093700	66709450	5700	5790	5820	5700	7245
556	20250509	093600	25282840	5820	5820	5820	5820	0
557	20250509	093500	25282840	5820	5810	5820	5800	23
558	20250509	093400	25149400	5820	5820	5820	5820	59
559	20250509	093300	24806020	5820	5820	5820	5820	0
560	20250509	093200	24806020	5820	5820	5820	5820	0
561	20250509	093100	24806020	5820	5820	5820	5820	0
562	20250509	093000	24806020	5820	5820	5820	5820	1
563	20250509	092900	24800200	5820	5820	5820	5820	0
564	20250509	092800	24800200	5820	5810	5820	5810	2
565	20250509	092700	24788570	5800	5810	5810	5800	2
566	20250509	092600	24776960	5820	5770	5890	5770	33
567	20250509	092500	24585020	5760	5840	5840	5710	2706
568	20250509	092400	8926140	5840	5840	5840	5840	0
569	20250509	092300	8926140	5840	5840	5840	5840	0
570	20250509	092200	8926140	5840	5840	5840	5840	0
571	20250509	092100	8926140	5840	5840	5840	5840	119
572	20250509	092000	8231180	5840	5840	5840	5840	5
573	20250509	091900	8201980	5840	5840	5840	5840	84
574	20250509	091800	7711420	5890	5880	5890	5880	11
575	20250509	091700	7646640	5890	5840	5890	5840	10
576	20250509	091600	7588190	5890	5890	5890	5890	1
577	20250509	091500	7582300	5840	5840	5890	5840	66
578	20250509	091400	7196810	5890	5890	5890	5890	1
579	20250509	091300	7190920	5850	5850	5890	5850	311
580	20250509	091200	5371530	5890	5890	5890	5890	0
581	20250509	091100	5371530	5890	5860	5900	5840	214
582	20250509	091000	4113640	5900	5900	5900	5900	0
583	20250509	090900	4113640	5900	5850	5900	5850	125
584	20250509	090800	3382240	5900	5900	5900	5900	27
585	20250509	090700	3222940	5900	5900	5900	5900	1
586	20250509	090600	3217040	5840	5840	5840	5840	19
587	20250509	090500	3106080	5840	5840	5840	5840	0
588	20250509	090400	3106080	5840	5860	5910	5840	37
589	20250509	090300	2888950	5820	5820	5820	5820	0
590	20250509	090200	2888950	5820	5810	5820	5810	80
591	20250509	090100	2424050	5810	5820	5820	5810	86
592	20250509	090000	1923640	5820	5850	5850	5820	329