KissMeData/083550/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	194200	34216325	2955	2955	2955	2955	77
3	20250508	194100	34216325	2955	2955	2955	2955	0
4	20250508	194000	34216325	2955	2955	2955	2955	0
5	20250508	193900	34216325	2955	2955	2955	2955	0
6	20250508	193800	34216325	2955	2955	2955	2955	0
7	20250508	193700	34216325	2955	2955	2955	2955	0
8	20250508	193600	34216325	2955	2955	2955	2955	0
9	20250508	193500	34216325	2955	2955	2955	2955	0
10	20250508	193400	34216325	2955	2955	2955	2955	0
11	20250508	193300	34216325	2955	2955	2955	2955	0
12	20250508	193200	34216325	2955	2955	2955	2955	0
13	20250508	193100	34216325	2955	2955	2955	2955	0
14	20250508	193000	34216325	2955	2955	2955	2955	0
15	20250508	192900	34216325	2955	2955	2955	2955	0
16	20250508	192800	34216325	2955	2955	2955	2955	0
17	20250508	192700	34216325	2955	2955	2955	2955	0
18	20250508	192600	34216325	2955	2955	2955	2955	0
19	20250508	192500	34216325	2955	2955	2955	2955	0
20	20250508	192400	34216325	2955	2955	2955	2955	0
21	20250508	192300	34216325	2955	2955	2955	2955	0
22	20250508	192200	34216325	2955	2955	2955	2955	0
23	20250508	192100	34216325	2955	2955	2955	2955	0
24	20250508	192000	34216325	2955	2955	2955	2955	0
25	20250508	191900	34216325	2955	2955	2955	2955	0
26	20250508	191800	34216325	2955	2955	2955	2955	0
27	20250508	191700	34216325	2955	2955	2955	2955	0
28	20250508	191600	34216325	2955	2955	2955	2955	0
29	20250508	191500	34216325	2955	2955	2955	2955	0
30	20250508	191400	34216325	2955	2955	2955	2955	0
31	20250508	191300	34216325	2955	2955	2955	2955	0
32	20250508	191200	34216325	2955	2955	2955	2955	77
33	20250508	191100	34216325	2955	2955	2955	2955	0
34	20250508	191000	34216325	2955	2955	2955	2955	0
35	20250508	190900	34216325	2955	2955	2955	2955	0
36	20250508	190800	34216325	2955	2955	2955	2955	0
37	20250508	190700	34216325	2955	2955	2955	2955	0
38	20250508	190600	34216325	2955	2955	2955	2955	0
39	20250508	190500	34216325	2955	2955	2955	2955	0
40	20250508	190400	34216325	2955	2955	2955	2955	0
41	20250508	190300	34216325	2955	2955	2955	2955	0
42	20250508	190200	34216325	2955	2955	2955	2955	0
43	20250508	190100	34216325	2955	2955	2955	2955	0
44	20250508	190000	34216325	2955	2955	2955	2955	0
45	20250508	185900	34216325	2955	2955	2955	2955	0
46	20250508	185800	34216325	2955	2955	2955	2955	0
47	20250508	185700	34216325	2955	2955	2955	2955	0
48	20250508	185600	34216325	2955	2955	2955	2955	0
49	20250508	185500	34216325	2955	2955	2955	2955	0
50	20250508	185400	34216325	2955	2955	2955	2955	0
51	20250508	185300	34216325	2955	2955	2955	2955	0
52	20250508	185200	34216325	2955	2955	2955	2955	0
53	20250508	185100	34216325	2955	2955	2955	2955	0
54	20250508	185000	34216325	2955	2955	2955	2955	0
55	20250508	184900	34216325	2955	2955	2955	2955	0
56	20250508	184800	34216325	2955	2955	2955	2955	0
57	20250508	184700	34216325	2955	2955	2955	2955	0
58	20250508	184600	34216325	2955	2955	2955	2955	0
59	20250508	184500	34216325	2955	2955	2955	2955	0
60	20250508	184400	34216325	2955	2955	2955	2955	0
61	20250508	184300	34216325	2955	2955	2955	2955	0
62	20250508	184200	34216325	2955	2955	2955	2955	77
63	20250508	184100	34216325	2955	2955	2955	2955	0
64	20250508	184000	34216325	2955	2955	2955	2955	0
65	20250508	183900	34216325	2955	2955	2955	2955	0
66	20250508	183800	34216325	2955	2955	2955	2955	0
67	20250508	183700	34216325	2955	2955	2955	2955	0
68	20250508	183600	34216325	2955	2955	2955	2955	0
69	20250508	183500	34216325	2955	2955	2955	2955	0
70	20250508	183400	34216325	2955	2955	2955	2955	0
71	20250508	183300	34216325	2955	2955	2955	2955	0
72	20250508	183200	34216325	2955	2955	2955	2955	0
73	20250508	183100	34216325	2955	2955	2955	2955	0
74	20250508	183000	34216325	2955	2955	2955	2955	0
75	20250508	182900	34216325	2955	2955	2955	2955	0
76	20250508	182800	34216325	2955	2955	2955	2955	0
77	20250508	182700	34216325	2955	2955	2955	2955	0
78	20250508	182600	34216325	2955	2955	2955	2955	0
79	20250508	182500	34216325	2955	2955	2955	2955	0
80	20250508	182400	34216325	2955	2955	2955	2955	0
81	20250508	182300	34216325	2955	2955	2955	2955	0
82	20250508	182200	34216325	2955	2955	2955	2955	0
83	20250508	182100	34216325	2955	2955	2955	2955	0
84	20250508	182000	34216325	2955	2955	2955	2955	0
85	20250508	181900	34216325	2955	2955	2955	2955	0
86	20250508	181800	34216325	2955	2955	2955	2955	0
87	20250508	181700	34216325	2955	2955	2955	2955	0
88	20250508	181600	34216325	2955	2955	2955	2955	0
89	20250508	181500	34216325	2955	2955	2955	2955	0
90	20250508	181400	34216325	2955	2955	2955	2955	0
91	20250508	181300	34216325	2955	2955	2955	2955	0
92	20250508	181200	34216325	2955	2955	2955	2955	77
93	20250508	181100	34216325	2955	2955	2955	2955	0
94	20250508	181000	34216325	2955	2955	2955	2955	0
95	20250508	180900	34216325	2955	2955	2955	2955	0
96	20250508	180800	34216325	2955	2955	2955	2955	0
97	20250508	180700	34216325	2955	2955	2955	2955	0
98	20250508	180600	34216325	2955	2955	2955	2955	0
99	20250508	180500	34216325	2955	2955	2955	2955	0
100	20250508	180400	34216325	2955	2955	2955	2955	0
101	20250508	180300	34216325	2955	2955	2955	2955	0
102	20250508	180200	34216325	2955	2955	2955	2955	0
103	20250508	180100	34216325	2955	2955	2955	2955	0
104	20250508	180000	34216325	2955	2955	2955	2955	0
105	20250508	175900	34216325	2955	2955	2955	2955	0
106	20250508	175800	34216325	2955	2955	2955	2955	0
107	20250508	175700	34216325	2955	2955	2955	2955	0
108	20250508	175600	34216325	2955	2955	2955	2955	0
109	20250508	175500	34216325	2955	2955	2955	2955	0
110	20250508	175400	34216325	2955	2955	2955	2955	0
111	20250508	175300	34216325	2955	2955	2955	2955	0
112	20250508	175200	34216325	2955	2955	2955	2955	0
113	20250508	175100	34216325	2955	2955	2955	2955	0
114	20250508	175000	34216325	2955	2955	2955	2955	0
115	20250508	174900	34216325	2955	2955	2955	2955	0
116	20250508	174800	34216325	2955	2955	2955	2955	0
117	20250508	174700	34216325	2955	2955	2955	2955	0
118	20250508	174600	34216325	2955	2955	2955	2955	0
119	20250508	174500	34216325	2955	2955	2955	2955	0
120	20250508	174400	34216325	2955	2955	2955	2955	0
121	20250508	174300	34216325	2955	2955	2955	2955	0
122	20250508	174200	34216325	2955	2955	2955	2955	77
123	20250508	174100	34216325	2955	2955	2955	2955	0
124	20250508	174000	34216325	2955	2955	2955	2955	0
125	20250508	173900	34216325	2955	2955	2955	2955	0
126	20250508	173800	34216325	2955	2955	2955	2955	0
127	20250508	173700	34216325	2955	2955	2955	2955	0
128	20250508	173600	34216325	2955	2955	2955	2955	0
129	20250508	173500	34216325	2955	2955	2955	2955	0
130	20250508	173400	34216325	2955	2955	2955	2955	0
131	20250508	173300	34216325	2955	2955	2955	2955	0
132	20250508	173200	34216325	2955	2955	2955	2955	0
133	20250508	173100	34216325	2955	2955	2955	2955	0
134	20250508	173000	34216325	2955	2955	2955	2955	0
135	20250508	172900	34216325	2955	2955	2955	2955	0
136	20250508	172800	34216325	2955	2955	2955	2955	0
137	20250508	172700	34216325	2955	2955	2955	2955	0
138	20250508	172600	34216325	2955	2955	2955	2955	0
139	20250508	172500	34216325	2955	2955	2955	2955	0
140	20250508	172400	34216325	2955	2955	2955	2955	0
141	20250508	172300	34216325	2955	2955	2955	2955	0
142	20250508	172200	34216325	2955	2955	2955	2955	0
143	20250508	172100	34216325	2955	2955	2955	2955	0
144	20250508	172000	34216325	2955	2955	2955	2955	0
145	20250508	171900	34216325	2955	2955	2955	2955	0
146	20250508	171800	34216325	2955	2955	2955	2955	0
147	20250508	171700	34216325	2955	2955	2955	2955	0
148	20250508	171600	34216325	2955	2955	2955	2955	0
149	20250508	171500	34216325	2955	2955	2955	2955	0
150	20250508	171400	34216325	2955	2955	2955	2955	0
151	20250508	171300	34216325	2955	2955	2955	2955	0
152	20250508	171200	34216325	2955	2955	2955	2955	77
153	20250508	171100	34216325	2955	2955	2955	2955	0
154	20250508	171000	34216325	2955	2955	2955	2955	0
155	20250508	170900	34216325	2955	2955	2955	2955	0
156	20250508	170800	34216325	2955	2955	2955	2955	0
157	20250508	170700	34216325	2955	2955	2955	2955	0
158	20250508	170600	34216325	2955	2955	2955	2955	0
159	20250508	170500	34216325	2955	2955	2955	2955	0
160	20250508	170400	34216325	2955	2955	2955	2955	0
161	20250508	170300	34216325	2955	2955	2955	2955	0
162	20250508	170200	34216325	2955	2955	2955	2955	0
163	20250508	170100	34216325	2955	2955	2955	2955	0
164	20250508	170000	34216325	2955	2955	2955	2955	0
165	20250508	165900	34216325	2955	2955	2955	2955	0
166	20250508	165800	34216325	2955	2955	2955	2955	0
167	20250508	165700	34216325	2955	2955	2955	2955	0
168	20250508	165600	34216325	2955	2955	2955	2955	0
169	20250508	165500	34216325	2955	2955	2955	2955	0
170	20250508	165400	34216325	2955	2955	2955	2955	0
171	20250508	165300	34216325	2955	2955	2955	2955	0
172	20250508	165200	34216325	2955	2955	2955	2955	0
173	20250508	165100	34216325	2955	2955	2955	2955	0
174	20250508	165000	34216325	2955	2955	2955	2955	0
175	20250508	164900	34216325	2955	2955	2955	2955	0
176	20250508	164800	34216325	2955	2955	2955	2955	0
177	20250508	164700	34216325	2955	2955	2955	2955	0
178	20250508	164600	34216325	2955	2955	2955	2955	0
179	20250508	164500	34216325	2955	2955	2955	2955	0
180	20250508	164400	34216325	2955	2955	2955	2955	0
181	20250508	164300	34216325	2955	2955	2955	2955	0
182	20250508	164200	34216325	2955	2955	2955	2955	77
183	20250508	164100	34216325	2955	2955	2955	2955	0
184	20250508	164000	34216325	2955	2955	2955	2955	0
185	20250508	163900	34216325	2955	2955	2955	2955	0
186	20250508	163800	34216325	2955	2955	2955	2955	0
187	20250508	163700	34216325	2955	2955	2955	2955	0
188	20250508	163600	34216325	2955	2955	2955	2955	0
189	20250508	163500	34216325	2955	2955	2955	2955	0
190	20250508	163400	34216325	2955	2955	2955	2955	0
191	20250508	163300	34216325	2955	2955	2955	2955	0
192	20250508	163200	34216325	2955	2955	2955	2955	0
193	20250508	163100	34216325	2955	2955	2955	2955	0
194	20250508	163000	34216325	2955	2955	2955	2955	0
195	20250508	162900	34216325	2955	2955	2955	2955	0
196	20250508	162800	34216325	2955	2955	2955	2955	0
197	20250508	162700	34216325	2955	2955	2955	2955	0
198	20250508	162600	34216325	2955	2955	2955	2955	0
199	20250508	162500	34216325	2955	2955	2955	2955	0
200	20250508	162400	34216325	2955	2955	2955	2955	0
201	20250508	162300	34216325	2955	2955	2955	2955	0
202	20250508	162200	34216325	2955	2955	2955	2955	0
203	20250508	162100	34216325	2955	2955	2955	2955	0
204	20250508	162000	34216325	2955	2955	2955	2955	0
205	20250508	161900	34216325	2955	2955	2955	2955	0
206	20250508	161800	34216325	2955	2955	2955	2955	0
207	20250508	161700	34216325	2955	2955	2955	2955	0
208	20250508	161600	34216325	2955	2955	2955	2955	0
209	20250508	161500	34216325	2955	2955	2955	2955	0
210	20250508	161400	34216325	2955	2955	2955	2955	0
211	20250508	161300	34216325	2955	2955	2955	2955	0
212	20250508	161200	34216325	2955	2955	2955	2955	77
213	20250508	161100	34216325	2955	2955	2955	2955	0
214	20250508	161000	34216325	2955	2955	2955	2955	0
215	20250508	160900	34216325	2955	2955	2955	2955	0
216	20250508	160800	34216325	2955	2955	2955	2955	0
217	20250508	160700	34216325	2955	2955	2955	2955	0
218	20250508	160600	34216325	2955	2955	2955	2955	0
219	20250508	160500	34216325	2955	2955	2955	2955	0
220	20250508	160400	34216325	2955	2955	2955	2955	0
221	20250508	160300	34216325	2955	2955	2955	2955	0
222	20250508	160200	34216325	2955	2955	2955	2955	0
223	20250508	160100	34216325	2955	2955	2955	2955	0
224	20250508	160000	34216325	2955	2955	2955	2955	0
225	20250508	155900	34216325	2955	2955	2955	2955	0
226	20250508	155800	34216325	2955	2955	2955	2955	0
227	20250508	155700	34216325	2955	2955	2955	2955	0
228	20250508	155600	34216325	2955	2955	2955	2955	0
229	20250508	155500	34216325	2955	2955	2955	2955	0
230	20250508	155400	34216325	2955	2955	2955	2955	0
231	20250508	155300	34216325	2955	2955	2955	2955	0
232	20250508	155200	34216325	2955	2955	2955	2955	0
233	20250508	155100	34216325	2955	2955	2955	2955	0
234	20250508	155000	34216325	2955	2955	2955	2955	0
235	20250508	154900	34216325	2955	2955	2955	2955	0
236	20250508	154800	34216325	2955	2955	2955	2955	0
237	20250508	154700	34216325	2955	2955	2955	2955	0
238	20250508	154600	34216325	2955	2955	2955	2955	0
239	20250508	154500	34216325	2955	2955	2955	2955	0
240	20250508	154400	34216325	2955	2955	2955	2955	0
241	20250508	154300	34216325	2955	2955	2955	2955	0
242	20250508	154200	34216325	2955	2955	2955	2955	77
243	20250508	154100	34216325	2955	2955	2955	2955	0
244	20250508	154000	34216325	2955	2955	2955	2955	0
245	20250508	153900	34216325	2955	2955	2955	2955	0
246	20250508	153800	34216325	2955	2955	2955	2955	0
247	20250508	153700	34216325	2955	2955	2955	2955	0
248	20250508	153600	34216325	2955	2955	2955	2955	0
249	20250508	153500	34216325	2955	2955	2955	2955	0
250	20250508	153400	34216325	2955	2955	2955	2955	0
251	20250508	153300	34216325	2955	2955	2955	2955	0
252	20250508	153200	34216325	2955	2955	2955	2955	0
253	20250508	153100	34216325	2955	2955	2955	2955	0
254	20250508	153000	34216325	2955	2955	2955	2955	77
255	20250508	152900	33988790	2960	2960	2960	2960	0
256	20250508	152800	33988790	2960	2960	2960	2960	0
257	20250508	152700	33988790	2960	2960	2960	2960	0
258	20250508	152600	33988790	2960	2960	2960	2960	0
259	20250508	152500	33988790	2960	2960	2960	2960	0
260	20250508	152400	33988790	2960	2960	2960	2960	0
261	20250508	152300	33988790	2960	2960	2960	2960	0
262	20250508	152200	33988790	2960	2960	2960	2960	0
263	20250508	152100	33988790	2960	2960	2960	2960	0
264	20250508	152000	33988790	2960	2960	2960	2960	0
265	20250508	151900	33988790	2960	2960	2960	2960	0
266	20250508	151800	33988790	2960	2960	2960	2960	1
267	20250508	151700	33985830	2960	2960	2960	2960	0
268	20250508	151600	33985830	2960	2940	2960	2940	169
269	20250508	151500	33488930	2960	2960	2960	2960	0
270	20250508	151400	33488930	2960	2960	2960	2960	1
271	20250508	151300	33485970	2940	2960	2960	2940	142
272	20250508	151200	33068450	2940	2940	2940	2940	0
273	20250508	151100	33068450	2940	2940	2940	2940	131
274	20250508	151000	32683310	2940	2940	2940	2940	0
275	20250508	150900	32683310	2940	2940	2940	2940	174
276	20250508	150800	32171750	2960	2960	2960	2960	14
277	20250508	150700	32130310	2940	2940	2940	2940	157
278	20250508	150600	31668730	2940	2940	2940	2940	0
279	20250508	150500	31668730	2940	2940	2940	2940	0
280	20250508	150400	31668730	2940	2940	2940	2940	202
281	20250508	150300	31074850	2940	2940	2940	2940	0
282	20250508	150200	31074850	2940	2940	2940	2940	0
283	20250508	150100	31074850	2940	2940	2940	2940	168
284	20250508	150000	30580930	2940	2940	2940	2940	0
285	20250508	145900	30580930	2940	2940	2940	2940	0
286	20250508	145800	30580930	2940	2940	2940	2940	0
287	20250508	145700	30580930	2940	2945	2945	2940	1151
288	20250508	145600	27193830	2960	2960	2960	2945	673
289	20250508	145500	25208155	2960	2960	2960	2960	0
290	20250508	145400	25208155	2960	2960	2960	2960	0
291	20250508	145300	25208155	2960	2960	2960	2960	0
292	20250508	145200	25208155	2960	2960	2960	2960	0
293	20250508	145100	25208155	2960	2960	2960	2960	0
294	20250508	145000	25208155	2960	2960	2960	2960	0
295	20250508	144900	25208155	2960	2960	2960	2960	0
296	20250508	144800	25208155	2960	2960	2960	2960	0
297	20250508	144700	25208155	2960	2960	2960	2960	1358
298	20250508	144600	21188475	2960	2960	2960	2960	0
299	20250508	144500	21188475	2960	2960	2960	2960	0
300	20250508	144400	21188475	2960	2960	2960	2960	0
301	20250508	144300	21188475	2960	2960	2960	2960	0
302	20250508	144200	21188475	2960	2960	2960	2960	0
303	20250508	144100	21188475	2960	2960	2960	2960	0
304	20250508	144000	21188475	2960	2960	2960	2960	0
305	20250508	143900	21188475	2960	2960	2960	2960	0
306	20250508	143800	21188475	2960	2960	2960	2960	0
307	20250508	143700	21188475	2960	2960	2960	2960	0
308	20250508	143600	21188475	2960	2960	2960	2960	0
309	20250508	143500	21188475	2960	2960	2960	2960	0
310	20250508	143400	21188475	2960	2960	2960	2960	0
311	20250508	143300	21188475	2960	2960	2960	2960	0
312	20250508	143200	21188475	2960	2960	2960	2960	0
313	20250508	143100	21188475	2960	2960	2960	2960	0
314	20250508	143000	21188475	2960	2960	2960	2960	0
315	20250508	142900	21188475	2960	2960	2960	2960	0
316	20250508	142800	21188475	2960	2960	2960	2960	0
317	20250508	142700	21188475	2960	2960	2960	2960	0
318	20250508	142600	21188475	2960	2960	2960	2960	0
319	20250508	142500	21188475	2960	2960	2960	2960	0
320	20250508	142400	21188475	2960	2960	2960	2960	0
321	20250508	142300	21188475	2960	2960	2960	2960	0
322	20250508	142200	21188475	2960	2960	2960	2960	0
323	20250508	142100	21188475	2960	2960	2960	2960	0
324	20250508	142000	21188475	2960	2960	2960	2960	10
325	20250508	141900	21158875	2960	2960	2960	2960	0
326	20250508	141800	21158875	2960	2960	2960	2960	0
327	20250508	141700	21158875	2960	2960	2960	2960	0
328	20250508	141600	21158875	2960	2960	2960	2960	0
329	20250508	141500	21158875	2960	2960	2960	2960	0
330	20250508	141400	21158875	2960	2960	2960	2960	0
331	20250508	141300	21158875	2960	2960	2960	2960	0
332	20250508	141200	21158875	2960	2960	2960	2960	0
333	20250508	141100	21158875	2960	2960	2960	2960	183
334	20250508	141000	20617195	2965	2965	2965	2965	71
335	20250508	140900	20406680	2965	2965	2965	2965	0
336	20250508	140800	20406680	2965	2965	2965	2965	0
337	20250508	140700	20406680	2965	2965	2965	2965	0
338	20250508	140600	20406680	2965	2965	2965	2965	0
339	20250508	140500	20406680	2965	2965	2965	2965	13
340	20250508	140400	20368135	2960	2960	2960	2960	0
341	20250508	140300	20368135	2960	2960	2960	2960	0
342	20250508	140200	20368135	2960	2960	2960	2960	0
343	20250508	140100	20368135	2960	2960	2960	2960	0
344	20250508	140000	20368135	2960	2960	2960	2960	0
345	20250508	135900	20368135	2960	2960	2960	2960	0
346	20250508	135800	20368135	2960	2960	2960	2960	0
347	20250508	135700	20368135	2960	2960	2960	2960	0
348	20250508	135600	20368135	2960	2960	2960	2960	0
349	20250508	135500	20368135	2960	2960	2960	2960	0
350	20250508	135400	20368135	2960	2960	2960	2960	0
351	20250508	135300	20368135	2960	2960	2960	2960	7
352	20250508	135200	20347415	2960	2960	2960	2960	0
353	20250508	135100	20347415	2960	2960	2960	2960	0
354	20250508	135000	20347415	2960	2960	2960	2960	0
355	20250508	134900	20347415	2960	2960	2960	2960	0
356	20250508	134800	20347415	2960	2960	2960	2960	0
357	20250508	134700	20347415	2960	2960	2960	2960	0
358	20250508	134600	20347415	2960	2960	2960	2960	0
359	20250508	134500	20347415	2960	2960	2960	2960	0
360	20250508	134400	20347415	2960	2960	2960	2960	0
361	20250508	134300	20347415	2960	2960	2960	2960	0
362	20250508	134200	20347415	2960	2960	2960	2960	0
363	20250508	134100	20347415	2960	2960	2960	2960	0
364	20250508	134000	20347415	2960	2960	2960	2960	0
365	20250508	133900	20347415	2960	2960	2960	2960	0
366	20250508	133800	20347415	2960	2960	2960	2960	0
367	20250508	133700	20347415	2960	2960	2960	2960	0
368	20250508	133600	20347415	2960	2960	2960	2960	0
369	20250508	133500	20347415	2960	2960	2960	2960	0
370	20250508	133400	20347415	2960	2960	2960	2960	0
371	20250508	133300	20347415	2960	2960	2960	2960	0
372	20250508	133200	20347415	2960	2965	2965	2960	205
373	20250508	133100	19740590	2965	2965	2965	2965	0
374	20250508	133000	19740590	2965	2965	2965	2965	0
375	20250508	132900	19740590	2965	2965	2965	2965	296
376	20250508	132800	18862950	2965	2965	2965	2965	0
377	20250508	132700	18862950	2965	2965	2965	2965	0
378	20250508	132600	18862950	2965	2965	2965	2965	0
379	20250508	132500	18862950	2965	2965	2965	2965	0
380	20250508	132400	18862950	2965	2965	2965	2965	0
381	20250508	132300	18862950	2965	2965	2965	2965	0
382	20250508	132200	18862950	2965	2965	2965	2965	12
383	20250508	132100	18827370	2970	2970	2970	2970	0
384	20250508	132000	18827370	2970	2970	2970	2970	0
385	20250508	131900	18827370	2970	2970	2970	2970	0
386	20250508	131800	18827370	2970	2970	2970	2970	0
387	20250508	131700	18827370	2970	2970	2970	2970	0
388	20250508	131600	18827370	2970	2970	2970	2970	0
389	20250508	131500	18827370	2970	2970	2970	2970	0
390	20250508	131400	18827370	2970	2970	2970	2970	0
391	20250508	131300	18827370	2970	2970	2970	2970	0
392	20250508	131200	18827370	2970	2970	2970	2970	0
393	20250508	131100	18827370	2970	2970	2970	2970	0
394	20250508	131000	18827370	2970	2970	2970	2970	0
395	20250508	130900	18827370	2970	2970	2970	2970	0
396	20250508	130800	18827370	2970	2970	2970	2970	0
397	20250508	130700	18827370	2970	2970	2970	2970	0
398	20250508	130600	18827370	2970	2965	2970	2965	18
399	20250508	130500	18773930	2965	2965	2965	2965	0
400	20250508	130400	18773930	2965	2965	2965	2965	0
401	20250508	130300	18773930	2965	2965	2965	2965	0
402	20250508	130200	18773930	2965	2965	2965	2965	0
403	20250508	130100	18773930	2965	2965	2965	2965	0
404	20250508	130000	18773930	2965	2965	2965	2965	0
405	20250508	125900	18773930	2965	2965	2965	2965	0
406	20250508	125800	18773930	2965	2965	2965	2965	0
407	20250508	125700	18773930	2965	2965	2965	2965	0
408	20250508	125600	18773930	2965	2965	2965	2965	0
409	20250508	125500	18773930	2965	2965	2965	2965	0
410	20250508	125400	18773930	2965	2965	2965	2965	35
411	20250508	125300	18670155	2965	2965	2965	2965	21
412	20250508	125200	18607890	2965	2965	2965	2965	0
413	20250508	125100	18607890	2965	2965	2965	2965	0
414	20250508	125000	18607890	2965	2965	2965	2965	0
415	20250508	124900	18607890	2965	2965	2965	2965	0
416	20250508	124800	18607890	2965	2965	2965	2965	0
417	20250508	124700	18607890	2965	2965	2965	2965	0
418	20250508	124600	18607890	2965	2965	2965	2965	0
419	20250508	124500	18607890	2965	2965	2965	2965	0
420	20250508	124400	18607890	2965	2965	2965	2965	0
421	20250508	124300	18607890	2965	2965	2965	2965	0
422	20250508	124200	18607890	2965	2965	2965	2965	0
423	20250508	124100	18607890	2965	2965	2965	2965	0
424	20250508	124000	18607890	2965	2965	2965	2965	0
425	20250508	123900	18607890	2965	2965	2965	2965	0
426	20250508	123800	18607890	2965	2965	2965	2965	24
427	20250508	123700	18536730	2965	2965	2965	2965	0
428	20250508	123600	18536730	2965	2965	2965	2965	0
429	20250508	123500	18536730	2965	2965	2965	2965	0
430	20250508	123400	18536730	2965	2965	2965	2965	0
431	20250508	123300	18536730	2965	2965	2965	2965	0
432	20250508	123200	18536730	2965	2965	2965	2965	0
433	20250508	123100	18536730	2965	2965	2965	2965	0
434	20250508	123000	18536730	2965	2965	2965	2965	500
435	20250508	122900	17054230	2965	2965	2965	2965	0
436	20250508	122800	17054230	2965	2965	2965	2965	0
437	20250508	122700	17054230	2965	2965	2965	2965	0
438	20250508	122600	17054230	2965	2965	2965	2965	1
439	20250508	122500	17051265	2965	2965	2965	2965	0
440	20250508	122400	17051265	2965	2965	2965	2965	0
441	20250508	122300	17051265	2965	2965	2965	2965	0
442	20250508	122200	17051265	2965	2965	2965	2965	0
443	20250508	122100	17051265	2965	2965	2965	2965	0
444	20250508	122000	17051265	2965	2965	2965	2965	0
445	20250508	121900	17051265	2965	2965	2965	2965	0
446	20250508	121800	17051265	2965	2965	2965	2965	0
447	20250508	121700	17051265	2965	2965	2965	2965	0
448	20250508	121600	17051265	2965	2965	2965	2965	0
449	20250508	121500	17051265	2965	2965	2965	2965	0
450	20250508	121400	17051265	2965	2965	2965	2965	0
451	20250508	121300	17051265	2965	2965	2965	2965	0
452	20250508	121200	17051265	2965	2965	2965	2965	0
453	20250508	121100	17051265	2965	2965	2965	2965	0
454	20250508	121000	17051265	2965	2965	2965	2965	0
455	20250508	120900	17051265	2965	2965	2965	2965	16
456	20250508	120800	17003825	2965	2965	2965	2965	0
457	20250508	120700	17003825	2965	2965	2965	2965	0
458	20250508	120600	17003825	2965	2965	2965	2965	16
459	20250508	120500	16956385	2965	2965	2965	2965	0
460	20250508	120400	16956385	2965	2965	2965	2965	16
461	20250508	120300	16908945	2965	2965	2965	2965	0
462	20250508	120200	16908945	2965	2965	2965	2965	16
463	20250508	120100	16861505	2965	2965	2965	2965	16
464	20250508	120000	16814065	2965	2965	2965	2965	16
465	20250508	115900	16766625	2965	2965	2965	2965	4
466	20250508	115800	16754765	2965	2965	2965	2965	17
467	20250508	115700	16704360	2965	2965	2965	2965	6
468	20250508	115600	16686570	2965	2965	2965	2965	6
469	20250508	115500	16668780	2965	2965	2965	2965	0
470	20250508	115400	16668780	2965	2965	2965	2965	22
471	20250508	115300	16603550	2965	2965	2965	2965	6
472	20250508	115200	16585760	2965	2965	2965	2965	13
473	20250508	115100	16547215	2965	2965	2965	2965	5
474	20250508	115000	16532390	2965	2965	2965	2965	22
475	20250508	114900	16467160	2965	2965	2965	2965	3
476	20250508	114800	16458265	2965	2965	2965	2965	2
477	20250508	114700	16452335	2965	2965	2965	2965	11
478	20250508	114600	16419720	2965	2965	2965	2965	6
479	20250508	114500	16401930	2965	2965	2965	2965	0
480	20250508	114400	16401930	2965	2965	2965	2965	0
481	20250508	114300	16401930	2965	2965	2965	2965	3
482	20250508	114200	16393035	2965	2965	2965	2965	11
483	20250508	114100	16360420	2965	2965	2965	2965	0
484	20250508	114000	16360420	2965	2965	2965	2965	12
485	20250508	113900	16324840	2965	2965	2965	2965	6
486	20250508	113800	16307050	2965	2965	2965	2965	0
487	20250508	113700	16307050	2965	2965	2965	2965	0
488	20250508	113600	16307050	2965	2965	2965	2965	0
489	20250508	113500	16307050	2965	2965	2965	2965	0
490	20250508	113400	16307050	2965	2965	2965	2965	0
491	20250508	113300	16307050	2965	2965	2965	2965	0
492	20250508	113200	16307050	2965	2965	2965	2965	0
493	20250508	113100	16307050	2965	2965	2965	2965	21
494	20250508	113000	16244785	2970	2970	2970	2970	0
495	20250508	112900	16244785	2970	2970	2970	2970	0
496	20250508	112800	16244785	2970	2970	2970	2970	0
497	20250508	112700	16244785	2970	2970	2970	2970	0
498	20250508	112600	16244785	2970	2970	2970	2970	0
499	20250508	112500	16244785	2970	2970	2970	2970	0
500	20250508	112400	16244785	2970	2970	2970	2970	0
501	20250508	112300	16244785	2970	2970	2970	2970	0
502	20250508	112200	16244785	2970	2970	2970	2970	0
503	20250508	112100	16244785	2970	2970	2970	2970	0
504	20250508	112000	16244785	2970	2970	2970	2970	0
505	20250508	111900	16244785	2970	2970	2970	2970	0
506	20250508	111800	16244785	2970	2970	2970	2970	0
507	20250508	111700	16244785	2970	2970	2970	2970	0
508	20250508	111600	16244785	2970	2970	2970	2970	0
509	20250508	111500	16244785	2970	2970	2970	2970	0
510	20250508	111400	16244785	2970	2970	2970	2970	0
511	20250508	111300	16244785	2970	2970	2970	2970	0
512	20250508	111200	16244785	2970	2970	2970	2970	0
513	20250508	111100	16244785	2970	2970	2970	2970	0
514	20250508	111000	16244785	2970	2970	2970	2970	0
515	20250508	110900	16244785	2970	2970	2970	2970	109
516	20250508	110800	15921055	2975	2975	2975	2975	0
517	20250508	110700	15921055	2975	2975	2975	2975	0
518	20250508	110600	15921055	2975	2975	2975	2975	0
519	20250508	110500	15921055	2975	2975	2975	2975	0
520	20250508	110400	15921055	2975	2975	2975	2975	0
521	20250508	110300	15921055	2975	2975	2975	2975	0
522	20250508	110200	15921055	2975	2975	2975	2975	0
523	20250508	110100	15921055	2975	2975	2975	2975	0
524	20250508	110000	15921055	2975	2975	2975	2975	24
525	20250508	105900	15849655	2975	2975	2975	2975	0
526	20250508	105800	15849655	2975	2975	2975	2975	0
527	20250508	105700	15849655	2975	2975	2975	2975	0
528	20250508	105600	15849655	2975	2975	2975	2975	0
529	20250508	105500	15849655	2975	2975	2975	2975	0
530	20250508	105400	15849655	2975	2975	2975	2975	0
531	20250508	105300	15849655	2975	2975	2975	2975	0
532	20250508	105200	15849655	2975	2975	2975	2975	0
533	20250508	105100	15849655	2975	2975	2975	2975	0
534	20250508	105000	15849655	2975	2975	2975	2975	0
535	20250508	104900	15849655	2975	2975	2975	2975	0
536	20250508	104800	15849655	2975	2975	2975	2975	0
537	20250508	104700	15849655	2975	2975	2975	2975	0
538	20250508	104600	15849655	2975	2975	2975	2975	0
539	20250508	104500	15849655	2975	2975	2975	2975	0
540	20250508	104400	15849655	2975	2975	2975	2975	0
541	20250508	104300	15849655	2975	2975	2975	2975	0
542	20250508	104200	15849655	2975	2975	2975	2975	0
543	20250508	104100	15849655	2975	2975	2975	2975	0
544	20250508	104000	15849655	2975	2975	2975	2975	0
545	20250508	103900	15849655	2975	2975	2975	2975	0
546	20250508	103800	15849655	2975	2975	2975	2975	85
547	20250508	103700	15596780	2970	2970	2970	2970	10
548	20250508	103600	15567080	2975	2975	2975	2975	0
549	20250508	103500	15567080	2975	2975	2975	2975	0
550	20250508	103400	15567080	2975	2975	2975	2975	0
551	20250508	103300	15567080	2975	2975	2975	2975	0
552	20250508	103200	15567080	2975	2975	2975	2975	0
553	20250508	103100	15567080	2975	2975	2975	2975	0
554	20250508	103000	15567080	2975	2975	2975	2975	0
555	20250508	102900	15567080	2975	2975	2975	2975	0
556	20250508	102800	15567080	2975	2975	2975	2975	0
557	20250508	102700	15567080	2975	2975	2975	2975	0
558	20250508	102600	15567080	2975	2975	2975	2975	0
559	20250508	102500	15567080	2975	2975	2975	2975	0
560	20250508	102400	15567080	2975	2975	2975	2975	0
561	20250508	102300	15567080	2975	2975	2975	2975	0
562	20250508	102200	15567080	2975	2975	2975	2975	0
563	20250508	102100	15567080	2975	2975	2975	2975	0
564	20250508	102000	15567080	2975	2975	2975	2975	0
565	20250508	101900	15567080	2975	2975	2975	2975	0
566	20250508	101800	15567080	2975	2975	2975	2975	10
567	20250508	101700	15537330	2970	2970	2970	2970	0
568	20250508	101600	15537330	2970	2970	2970	2970	0
569	20250508	101500	15537330	2970	2970	2970	2970	0
570	20250508	101400	15537330	2970	2970	2970	2970	57
571	20250508	101300	15368040	2975	2975	2975	2975	0
572	20250508	101200	15368040	2975	2975	2975	2975	0
573	20250508	101100	15368040	2975	2975	2975	2975	0
574	20250508	101000	15368040	2975	2975	2975	2975	142
575	20250508	100900	14945590	2975	2975	2975	2975	0
576	20250508	100800	14945590	2975	2975	2975	2975	132
577	20250508	100700	14552890	2985	2985	2985	2985	0
578	20250508	100600	14552890	2985	2985	2985	2985	0
579	20250508	100500	14552890	2985	2985	2985	2985	0
580	20250508	100400	14552890	2985	2985	2985	2985	0
581	20250508	100300	14552890	2985	2985	2985	2985	0
582	20250508	100200	14552890	2985	2985	2985	2985	0
583	20250508	100100	14552890	2985	2985	2985	2985	0
584	20250508	100000	14552890	2985	2985	2985	2985	0
585	20250508	095900	14552890	2985	2985	2985	2985	0
586	20250508	095800	14552890	2985	2985	2985	2985	0
587	20250508	095700	14552890	2985	2985	2985	2985	0
588	20250508	095600	14552890	2985	2985	2985	2985	0
589	20250508	095500	14552890	2985	2985	2985	2985	0
590	20250508	095400	14552890	2985	2985	2985	2985	0
591	20250508	095300	14552890	2985	2985	2985	2985	0
592	20250508	095200	14552890	2985	2985	2985	2985	0
593	20250508	095100	14552890	2985	2985	2985	2985	0
594	20250508	095000	14552890	2985	2985	2985	2985	0
595	20250508	094900	14552890	2985	2985	2985	2985	0
596	20250508	094800	14552890	2985	2985	2985	2985	0
597	20250508	094700	14552890	2985	2985	2985	2985	0
598	20250508	094600	14552890	2985	2985	2985	2985	0
599	20250508	094500	14552890	2985	2985	2985	2985	1
600	20250508	094400	14549905	2980	2975	2980	2975	12
601	20250508	094300	14514155	2975	2975	2995	2975	3
602	20250508	094200	14505210	2995	2995	2995	2995	1
603	20250508	094100	14502215	2995	2995	2995	2995	0
604	20250508	094000	14502215	2995	2995	2995	2995	0
605	20250508	093900	14502215	2995	2995	2995	2995	0
606	20250508	093800	14502215	2995	2995	2995	2995	0
607	20250508	093700	14502215	2995	2995	2995	2995	0
608	20250508	093600	14502215	2995	2995	2995	2995	0
609	20250508	093500	14502215	2995	2995	2995	2995	0
610	20250508	093400	14502215	2995	2995	2995	2995	0
611	20250508	093300	14502215	2995	2995	2995	2995	0
612	20250508	093200	14502215	2995	2995	2995	2995	0
613	20250508	093100	14502215	2995	2995	2995	2995	0
614	20250508	093000	14502215	2995	2995	2995	2995	0
615	20250508	092900	14502215	2995	2995	2995	2995	0
616	20250508	092800	14502215	2995	2995	2995	2995	0
617	20250508	092700	14502215	2995	2995	2995	2995	0
618	20250508	092600	14502215	2995	2995	2995	2995	4
619	20250508	092500	14490235	3000	3000	3000	3000	0
620	20250508	092400	14490235	3000	3000	3000	3000	0
621	20250508	092300	14490235	3000	3000	3000	3000	0
622	20250508	092200	14490235	3000	3000	3000	3000	0
623	20250508	092100	14490235	3000	3000	3000	3000	0
624	20250508	092000	14490235	3000	3000	3000	3000	0
625	20250508	091900	14490235	3000	3000	3000	3000	0
626	20250508	091800	14490235	3000	3000	3000	3000	0
627	20250508	091700	14490235	3000	3000	3000	3000	0
628	20250508	091600	14490235	3000	3000	3000	3000	0
629	20250508	091500	14490235	3000	3000	3000	3000	0
630	20250508	091400	14490235	3000	3000	3000	3000	0
631	20250508	091300	14490235	3000	3000	3000	3000	10
632	20250508	091200	14460235	3000	2980	3000	2980	5
633	20250508	091100	14445255	3000	2950	3000	2950	3901
634	20250508	091000	2743215	2965	2965	2965	2965	0
635	20250508	090900	2743215	2965	2965	2965	2965	0
636	20250508	090800	2743215	2965	2965	2965	2965	555
637	20250508	090700	1097640	2940	2940	2940	2940	0
638	20250508	090600	1097640	2940	2940	2940	2940	0
639	20250508	090500	1097640	2940	2940	2940	2940	0
640	20250508	090400	1097640	2940	2940	2940	2940	0
641	20250508	090300	1097640	2940	2940	2940	2940	0
642	20250508	090200	1097640	2940	2940	2940	2940	0
643	20250508	090100	1097640	2940	2940	2940	2940	0
644	20250508	090000	1097640	2940	2965	2965	2940	372