KissMeData/331920/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	205800	33171901	2930	2930	2930	2930	62
3	20250509	205700	33171901	2930	2930	2930	2930	0
4	20250509	205600	33171901	2930	2930	2930	2930	0
5	20250509	205500	33171901	2930	2930	2930	2930	0
6	20250509	205400	33171901	2930	2930	2930	2930	0
7	20250509	205300	33171901	2930	2930	2930	2930	0
8	20250509	205200	33171901	2930	2930	2930	2930	0
9	20250509	205100	33171901	2930	2930	2930	2930	0
10	20250509	205000	33171901	2930	2930	2930	2930	0
11	20250509	204900	33171901	2930	2930	2930	2930	0
12	20250509	204800	33171901	2930	2930	2930	2930	0
13	20250509	204700	33171901	2930	2930	2930	2930	0
14	20250509	204600	33171901	2930	2930	2930	2930	0
15	20250509	204500	33171901	2930	2930	2930	2930	0
16	20250509	204400	33171901	2930	2930	2930	2930	0
17	20250509	204300	33171901	2930	2930	2930	2930	0
18	20250509	204200	33171901	2930	2930	2930	2930	0
19	20250509	204100	33171901	2930	2930	2930	2930	0
20	20250509	204000	33171901	2930	2930	2930	2930	0
21	20250509	203900	33171901	2930	2930	2930	2930	0
22	20250509	203800	33171901	2930	2930	2930	2930	0
23	20250509	203700	33171901	2930	2930	2930	2930	0
24	20250509	203600	33171901	2930	2930	2930	2930	0
25	20250509	203500	33171901	2930	2930	2930	2930	0
26	20250509	203400	33171901	2930	2930	2930	2930	0
27	20250509	203300	33171901	2930	2930	2930	2930	0
28	20250509	203200	33171901	2930	2930	2930	2930	0
29	20250509	203100	33171901	2930	2930	2930	2930	0
30	20250509	203000	33171901	2930	2930	2930	2930	0
31	20250509	202900	33171901	2930	2930	2930	2930	0
32	20250509	202800	33171901	2930	2930	2930	2930	62
33	20250509	202700	33171901	2930	2930	2930	2930	0
34	20250509	202600	33171901	2930	2930	2930	2930	0
35	20250509	202500	33171901	2930	2930	2930	2930	0
36	20250509	202400	33171901	2930	2930	2930	2930	0
37	20250509	202300	33171901	2930	2930	2930	2930	0
38	20250509	202200	33171901	2930	2930	2930	2930	0
39	20250509	202100	33171901	2930	2930	2930	2930	0
40	20250509	202000	33171901	2930	2930	2930	2930	0
41	20250509	201900	33171901	2930	2930	2930	2930	0
42	20250509	201800	33171901	2930	2930	2930	2930	0
43	20250509	201700	33171901	2930	2930	2930	2930	0
44	20250509	201600	33171901	2930	2930	2930	2930	0
45	20250509	201500	33171901	2930	2930	2930	2930	0
46	20250509	201400	33171901	2930	2930	2930	2930	0
47	20250509	201300	33171901	2930	2930	2930	2930	0
48	20250509	201200	33171901	2930	2930	2930	2930	0
49	20250509	201100	33171901	2930	2930	2930	2930	0
50	20250509	201000	33171901	2930	2930	2930	2930	0
51	20250509	200900	33171901	2930	2930	2930	2930	0
52	20250509	200800	33171901	2930	2930	2930	2930	0
53	20250509	200700	33171901	2930	2930	2930	2930	0
54	20250509	200600	33171901	2930	2930	2930	2930	0
55	20250509	200500	33171901	2930	2930	2930	2930	0
56	20250509	200400	33171901	2930	2930	2930	2930	0
57	20250509	200300	33171901	2930	2930	2930	2930	0
58	20250509	200200	33171901	2930	2930	2930	2930	0
59	20250509	200100	33171901	2930	2930	2930	2930	0
60	20250509	200000	33171901	2930	2930	2930	2930	0
61	20250509	195900	33171901	2930	2930	2930	2930	0
62	20250509	195800	33171901	2930	2930	2930	2930	62
63	20250509	195700	33171901	2930	2930	2930	2930	0
64	20250509	195600	33171901	2930	2930	2930	2930	0
65	20250509	195500	33171901	2930	2930	2930	2930	0
66	20250509	195400	33171901	2930	2930	2930	2930	0
67	20250509	195300	33171901	2930	2930	2930	2930	0
68	20250509	195200	33171901	2930	2930	2930	2930	0
69	20250509	195100	33171901	2930	2930	2930	2930	0
70	20250509	195000	33171901	2930	2930	2930	2930	0
71	20250509	194900	33171901	2930	2930	2930	2930	0
72	20250509	194800	33171901	2930	2930	2930	2930	0
73	20250509	194700	33171901	2930	2930	2930	2930	0
74	20250509	194600	33171901	2930	2930	2930	2930	0
75	20250509	194500	33171901	2930	2930	2930	2930	0
76	20250509	194400	33171901	2930	2930	2930	2930	0
77	20250509	194300	33171901	2930	2930	2930	2930	0
78	20250509	194200	33171901	2930	2930	2930	2930	0
79	20250509	194100	33171901	2930	2930	2930	2930	0
80	20250509	194000	33171901	2930	2930	2930	2930	0
81	20250509	193900	33171901	2930	2930	2930	2930	0
82	20250509	193800	33171901	2930	2930	2930	2930	0
83	20250509	193700	33171901	2930	2930	2930	2930	0
84	20250509	193600	33171901	2930	2930	2930	2930	0
85	20250509	193500	33171901	2930	2930	2930	2930	0
86	20250509	193400	33171901	2930	2930	2930	2930	0
87	20250509	193300	33171901	2930	2930	2930	2930	0
88	20250509	193200	33171901	2930	2930	2930	2930	0
89	20250509	193100	33171901	2930	2930	2930	2930	0
90	20250509	193000	33171901	2930	2930	2930	2930	0
91	20250509	192900	33171901	2930	2930	2930	2930	0
92	20250509	192800	33171901	2930	2930	2930	2930	62
93	20250509	192700	33171901	2930	2930	2930	2930	0
94	20250509	192600	33171901	2930	2930	2930	2930	0
95	20250509	192500	33171901	2930	2930	2930	2930	0
96	20250509	192400	33171901	2930	2930	2930	2930	0
97	20250509	192300	33171901	2930	2930	2930	2930	0
98	20250509	192200	33171901	2930	2930	2930	2930	0
99	20250509	192100	33171901	2930	2930	2930	2930	0
100	20250509	192000	33171901	2930	2930	2930	2930	0
101	20250509	191900	33171901	2930	2930	2930	2930	0
102	20250509	191800	33171901	2930	2930	2930	2930	0
103	20250509	191700	33171901	2930	2930	2930	2930	0
104	20250509	191600	33171901	2930	2930	2930	2930	0
105	20250509	191500	33171901	2930	2930	2930	2930	0
106	20250509	191400	33171901	2930	2930	2930	2930	0
107	20250509	191300	33171901	2930	2930	2930	2930	0
108	20250509	191200	33171901	2930	2930	2930	2930	0
109	20250509	191100	33171901	2930	2930	2930	2930	0
110	20250509	191000	33171901	2930	2930	2930	2930	0
111	20250509	190900	33171901	2930	2930	2930	2930	0
112	20250509	190800	33171901	2930	2930	2930	2930	0
113	20250509	190700	33171901	2930	2930	2930	2930	0
114	20250509	190600	33171901	2930	2930	2930	2930	0
115	20250509	190500	33171901	2930	2930	2930	2930	0
116	20250509	190400	33171901	2930	2930	2930	2930	0
117	20250509	190300	33171901	2930	2930	2930	2930	0
118	20250509	190200	33171901	2930	2930	2930	2930	0
119	20250509	190100	33171901	2930	2930	2930	2930	0
120	20250509	190000	33171901	2930	2930	2930	2930	0
121	20250509	185900	33171901	2930	2930	2930	2930	0
122	20250509	185800	33171901	2930	2930	2930	2930	62
123	20250509	185700	33171901	2930	2930	2930	2930	0
124	20250509	185600	33171901	2930	2930	2930	2930	0
125	20250509	185500	33171901	2930	2930	2930	2930	0
126	20250509	185400	33171901	2930	2930	2930	2930	0
127	20250509	185300	33171901	2930	2930	2930	2930	0
128	20250509	185200	33171901	2930	2930	2930	2930	0
129	20250509	185100	33171901	2930	2930	2930	2930	0
130	20250509	185000	33171901	2930	2930	2930	2930	0
131	20250509	184900	33171901	2930	2930	2930	2930	0
132	20250509	184800	33171901	2930	2930	2930	2930	0
133	20250509	184700	33171901	2930	2930	2930	2930	0
134	20250509	184600	33171901	2930	2930	2930	2930	0
135	20250509	184500	33171901	2930	2930	2930	2930	0
136	20250509	184400	33171901	2930	2930	2930	2930	0
137	20250509	184300	33171901	2930	2930	2930	2930	0
138	20250509	184200	33171901	2930	2930	2930	2930	0
139	20250509	184100	33171901	2930	2930	2930	2930	0
140	20250509	184000	33171901	2930	2930	2930	2930	0
141	20250509	183900	33171901	2930	2930	2930	2930	0
142	20250509	183800	33171901	2930	2930	2930	2930	0
143	20250509	183700	33171901	2930	2930	2930	2930	0
144	20250509	183600	33171901	2930	2930	2930	2930	0
145	20250509	183500	33171901	2930	2930	2930	2930	0
146	20250509	183400	33171901	2930	2930	2930	2930	0
147	20250509	183300	33171901	2930	2930	2930	2930	0
148	20250509	183200	33171901	2930	2930	2930	2930	0
149	20250509	183100	33171901	2930	2930	2930	2930	0
150	20250509	183000	33171901	2930	2930	2930	2930	0
151	20250509	182900	33171901	2930	2930	2930	2930	0
152	20250509	182800	33171901	2930	2930	2930	2930	62
153	20250509	182700	33171901	2930	2930	2930	2930	0
154	20250509	182600	33171901	2930	2930	2930	2930	0
155	20250509	182500	33171901	2930	2930	2930	2930	0
156	20250509	182400	33171901	2930	2930	2930	2930	0
157	20250509	182300	33171901	2930	2930	2930	2930	0
158	20250509	182200	33171901	2930	2930	2930	2930	0
159	20250509	182100	33171901	2930	2930	2930	2930	0
160	20250509	182000	33171901	2930	2930	2930	2930	0
161	20250509	181900	33171901	2930	2930	2930	2930	0
162	20250509	181800	33171901	2930	2930	2930	2930	0
163	20250509	181700	33171901	2930	2930	2930	2930	0
164	20250509	181600	33171901	2930	2930	2930	2930	0
165	20250509	181500	33171901	2930	2930	2930	2930	0
166	20250509	181400	33171901	2930	2930	2930	2930	0
167	20250509	181300	33171901	2930	2930	2930	2930	0
168	20250509	181200	33171901	2930	2930	2930	2930	0
169	20250509	181100	33171901	2930	2930	2930	2930	0
170	20250509	181000	33171901	2930	2930	2930	2930	0
171	20250509	180900	33171901	2930	2930	2930	2930	0
172	20250509	180800	33171901	2930	2930	2930	2930	0
173	20250509	180700	33171901	2930	2930	2930	2930	0
174	20250509	180600	33171901	2930	2930	2930	2930	0
175	20250509	180500	33171901	2930	2930	2930	2930	0
176	20250509	180400	33171901	2930	2930	2930	2930	0
177	20250509	180300	33171901	2930	2930	2930	2930	0
178	20250509	180200	33171901	2930	2930	2930	2930	0
179	20250509	180100	33171901	2930	2930	2930	2930	0
180	20250509	180000	33171901	2930	2930	2930	2930	0
181	20250509	175900	33171901	2930	2930	2930	2930	0
182	20250509	175800	33171901	2930	2930	2930	2930	62
183	20250509	175700	33171901	2930	2930	2930	2930	0
184	20250509	175600	33171901	2930	2930	2930	2930	0
185	20250509	175500	33171901	2930	2930	2930	2930	0
186	20250509	175400	33171901	2930	2930	2930	2930	0
187	20250509	175300	33171901	2930	2930	2930	2930	0
188	20250509	175200	33171901	2930	2930	2930	2930	0
189	20250509	175100	33171901	2930	2930	2930	2930	0
190	20250509	175000	33171901	2930	2930	2930	2930	0
191	20250509	174900	33171901	2930	2930	2930	2930	0
192	20250509	174800	33171901	2930	2930	2930	2930	0
193	20250509	174700	33171901	2930	2930	2930	2930	0
194	20250509	174600	33171901	2930	2930	2930	2930	0
195	20250509	174500	33171901	2930	2930	2930	2930	0
196	20250509	174400	33171901	2930	2930	2930	2930	0
197	20250509	174300	33171901	2930	2930	2930	2930	0
198	20250509	174200	33171901	2930	2930	2930	2930	0
199	20250509	174100	33171901	2930	2930	2930	2930	0
200	20250509	174000	33171901	2930	2930	2930	2930	0
201	20250509	173900	33171901	2930	2930	2930	2930	0
202	20250509	173800	33171901	2930	2930	2930	2930	0
203	20250509	173700	33171901	2930	2930	2930	2930	0
204	20250509	173600	33171901	2930	2930	2930	2930	0
205	20250509	173500	33171901	2930	2930	2930	2930	0
206	20250509	173400	33171901	2930	2930	2930	2930	0
207	20250509	173300	33171901	2930	2930	2930	2930	0
208	20250509	173200	33171901	2930	2930	2930	2930	0
209	20250509	173100	33171901	2930	2930	2930	2930	0
210	20250509	173000	33171901	2930	2930	2930	2930	0
211	20250509	172900	33171901	2930	2930	2930	2930	0
212	20250509	172800	33171901	2930	2930	2930	2930	62
213	20250509	172700	33171901	2930	2930	2930	2930	0
214	20250509	172600	33171901	2930	2930	2930	2930	0
215	20250509	172500	33171901	2930	2930	2930	2930	0
216	20250509	172400	33171901	2930	2930	2930	2930	0
217	20250509	172300	33171901	2930	2930	2930	2930	0
218	20250509	172200	33171901	2930	2930	2930	2930	0
219	20250509	172100	33171901	2930	2930	2930	2930	0
220	20250509	172000	33171901	2930	2930	2930	2930	0
221	20250509	171900	33171901	2930	2930	2930	2930	0
222	20250509	171800	33171901	2930	2930	2930	2930	0
223	20250509	171700	33171901	2930	2930	2930	2930	0
224	20250509	171600	33171901	2930	2930	2930	2930	0
225	20250509	171500	33171901	2930	2930	2930	2930	0
226	20250509	171400	33171901	2930	2930	2930	2930	0
227	20250509	171300	33171901	2930	2930	2930	2930	0
228	20250509	171200	33171901	2930	2930	2930	2930	0
229	20250509	171100	33171901	2930	2930	2930	2930	0
230	20250509	171000	33171901	2930	2930	2930	2930	0
231	20250509	170900	33171901	2930	2930	2930	2930	0
232	20250509	170800	33171901	2930	2930	2930	2930	0
233	20250509	170700	33171901	2930	2930	2930	2930	0
234	20250509	170600	33171901	2930	2930	2930	2930	0
235	20250509	170500	33171901	2930	2930	2930	2930	0
236	20250509	170400	33171901	2930	2930	2930	2930	0
237	20250509	170300	33171901	2930	2930	2930	2930	0
238	20250509	170200	33171901	2930	2930	2930	2930	0
239	20250509	170100	33171901	2930	2930	2930	2930	0
240	20250509	170000	33171901	2930	2930	2930	2930	0
241	20250509	165900	33171901	2930	2930	2930	2930	0
242	20250509	165800	33171901	2930	2930	2930	2930	62
243	20250509	165700	33171901	2930	2930	2930	2930	0
244	20250509	165600	33171901	2930	2930	2930	2930	0
245	20250509	165500	33171901	2930	2930	2930	2930	0
246	20250509	165400	33171901	2930	2930	2930	2930	0
247	20250509	165300	33171901	2930	2930	2930	2930	0
248	20250509	165200	33171901	2930	2930	2930	2930	0
249	20250509	165100	33171901	2930	2930	2930	2930	0
250	20250509	165000	33171901	2930	2930	2930	2930	0
251	20250509	164900	33171901	2930	2930	2930	2930	0
252	20250509	164800	33171901	2930	2930	2930	2930	0
253	20250509	164700	33171901	2930	2930	2930	2930	0
254	20250509	164600	33171901	2930	2930	2930	2930	0
255	20250509	164500	33171901	2930	2930	2930	2930	0
256	20250509	164400	33171901	2930	2930	2930	2930	0
257	20250509	164300	33171901	2930	2930	2930	2930	0
258	20250509	164200	33171901	2930	2930	2930	2930	0
259	20250509	164100	33171901	2930	2930	2930	2930	0
260	20250509	164000	33171901	2930	2930	2930	2930	0
261	20250509	163900	33171901	2930	2930	2930	2930	0
262	20250509	163800	33171901	2930	2930	2930	2930	0
263	20250509	163700	33171901	2930	2930	2930	2930	0
264	20250509	163600	33171901	2930	2930	2930	2930	0
265	20250509	163500	33171901	2930	2930	2930	2930	0
266	20250509	163400	33171901	2930	2930	2930	2930	0
267	20250509	163300	33171901	2930	2930	2930	2930	0
268	20250509	163200	33171901	2930	2930	2930	2930	0
269	20250509	163100	33171901	2930	2930	2930	2930	0
270	20250509	163000	33171901	2930	2930	2930	2930	0
271	20250509	162900	33171901	2930	2930	2930	2930	0
272	20250509	162800	33171901	2930	2930	2930	2930	62
273	20250509	162700	33171901	2930	2930	2930	2930	0
274	20250509	162600	33171901	2930	2930	2930	2930	0
275	20250509	162500	33171901	2930	2930	2930	2930	0
276	20250509	162400	33171901	2930	2930	2930	2930	0
277	20250509	162300	33171901	2930	2930	2930	2930	0
278	20250509	162200	33171901	2930	2930	2930	2930	0
279	20250509	162100	33171901	2930	2930	2930	2930	0
280	20250509	162000	33171901	2930	2930	2930	2930	0
281	20250509	161900	33171901	2930	2930	2930	2930	0
282	20250509	161800	33171901	2930	2930	2930	2930	0
283	20250509	161700	33171901	2930	2930	2930	2930	0
284	20250509	161600	33171901	2930	2930	2930	2930	0
285	20250509	161500	33171901	2930	2930	2930	2930	0
286	20250509	161400	33171901	2930	2930	2930	2930	0
287	20250509	161300	33171901	2930	2930	2930	2930	0
288	20250509	161200	33171901	2930	2930	2930	2930	0
289	20250509	161100	33171901	2930	2930	2930	2930	0
290	20250509	161000	33171901	2930	2930	2930	2930	0
291	20250509	160900	33171901	2930	2930	2930	2930	0
292	20250509	160800	33171901	2930	2930	2930	2930	0
293	20250509	160700	33171901	2930	2930	2930	2930	0
294	20250509	160600	33171901	2930	2930	2930	2930	0
295	20250509	160500	33171901	2930	2930	2930	2930	0
296	20250509	160400	33171901	2930	2930	2930	2930	0
297	20250509	160300	33171901	2930	2930	2930	2930	0
298	20250509	160200	33171901	2930	2930	2930	2930	0
299	20250509	160100	33171901	2930	2930	2930	2930	0
300	20250509	160000	33171901	2930	2930	2930	2930	0
301	20250509	155900	33171901	2930	2930	2930	2930	0
302	20250509	155800	33171901	2930	2930	2930	2930	62
303	20250509	155700	33171901	2930	2930	2930	2930	0
304	20250509	155600	33171901	2930	2930	2930	2930	0
305	20250509	155500	33171901	2930	2930	2930	2930	0
306	20250509	155400	33171901	2930	2930	2930	2930	0
307	20250509	155300	33171901	2930	2930	2930	2930	0
308	20250509	155200	33171901	2930	2930	2930	2930	0
309	20250509	155100	33171901	2930	2930	2930	2930	0
310	20250509	155000	33171901	2930	2930	2930	2930	0
311	20250509	154900	33171901	2930	2930	2930	2930	0
312	20250509	154800	33171901	2930	2930	2930	2930	0
313	20250509	154700	33171901	2930	2930	2930	2930	0
314	20250509	154600	33171901	2930	2930	2930	2930	0
315	20250509	154500	33171901	2930	2930	2930	2930	0
316	20250509	154400	33171901	2930	2930	2930	2930	0
317	20250509	154300	33171901	2930	2930	2930	2930	0
318	20250509	154200	33171901	2930	2930	2930	2930	0
319	20250509	154100	33171901	2930	2930	2930	2930	0
320	20250509	154000	33171901	2930	2930	2930	2930	0
321	20250509	153900	33171901	2930	2930	2930	2930	0
322	20250509	153800	33171901	2930	2930	2930	2930	0
323	20250509	153700	33171901	2930	2930	2930	2930	0
324	20250509	153600	33171901	2930	2930	2930	2930	0
325	20250509	153500	33171901	2930	2930	2930	2930	0
326	20250509	153400	33171901	2930	2930	2930	2930	0
327	20250509	153300	33171901	2930	2930	2930	2930	0
328	20250509	153200	33171901	2930	2930	2930	2930	0
329	20250509	153100	33171901	2930	2930	2930	2930	0
330	20250509	153000	33171901	2930	2930	2930	2930	62
331	20250509	152900	32990241	2930	2930	2930	2930	0
332	20250509	152800	32990241	2930	2930	2930	2930	0
333	20250509	152700	32990241	2930	2930	2930	2930	0
334	20250509	152600	32990241	2930	2930	2930	2930	0
335	20250509	152500	32990241	2930	2930	2930	2930	0
336	20250509	152400	32990241	2930	2930	2930	2930	0
337	20250509	152300	32990241	2930	2930	2930	2930	0
338	20250509	152200	32990241	2930	2930	2930	2930	0
339	20250509	152100	32990241	2930	2930	2930	2930	0
340	20250509	152000	32990241	2930	2930	2930	2930	0
341	20250509	151900	32990241	2930	2930	2930	2915	23
342	20250509	151800	32923106	2915	2915	2915	2915	0
343	20250509	151700	32923106	2915	2930	2930	2915	24
344	20250509	151600	32853051	2915	2915	2915	2915	13
345	20250509	151500	32815156	2920	2925	2925	2920	64
346	20250509	151400	32628176	2925	2925	2925	2925	0
347	20250509	151300	32628176	2925	2925	2925	2925	0
348	20250509	151200	32628176	2925	2927	2927	2925	24
349	20250509	151100	32557956	2930	2930	2930	2930	29
350	20250509	151000	32472986	2930	2930	2930	2930	0
351	20250509	150900	32472986	2930	2930	2930	2930	0
352	20250509	150800	32472986	2930	2930	2930	2930	0
353	20250509	150700	32472986	2930	2930	2930	2930	0
354	20250509	150600	32472986	2930	2930	2930	2930	263
355	20250509	150500	31702396	2927	2927	2927	2927	18
356	20250509	150400	31649710	2930	2930	2930	2930	0
357	20250509	150300	31649710	2930	2930	2930	2930	61
358	20250509	150200	31470980	2930	2930	2930	2930	1
359	20250509	150100	31468050	2930	2925	2930	2925	13
360	20250509	150000	31429970	2930	2930	2930	2930	0
361	20250509	145900	31429970	2930	2930	2930	2930	0
362	20250509	145800	31429970	2930	2930	2930	2930	0
363	20250509	145700	31429970	2930	2930	2930	2930	0
364	20250509	145600	31429970	2930	2930	2930	2930	0
365	20250509	145500	31429970	2930	2930	2930	2930	2
366	20250509	145400	31424110	2930	2930	2930	2930	0
367	20250509	145300	31424110	2930	2930	2930	2930	1
368	20250509	145200	31421180	2930	2925	2930	2925	658
369	20250509	145100	29494115	2915	2915	2915	2915	20
370	20250509	145000	29435815	2910	2910	2910	2910	0
371	20250509	144900	29435815	2910	2910	2910	2910	458
372	20250509	144800	28103035	2910	2910	2910	2910	0
373	20250509	144700	28103035	2910	2910	2910	2910	2
374	20250509	144600	28097215	2905	2905	2905	2905	0
375	20250509	144500	28097215	2905	2905	2905	2905	0
376	20250509	144400	28097215	2905	2905	2905	2905	0
377	20250509	144300	28097215	2905	2905	2905	2905	0
378	20250509	144200	28097215	2905	2905	2905	2905	0
379	20250509	144100	28097215	2905	2905	2905	2905	0
380	20250509	144000	28097215	2905	2905	2905	2905	0
381	20250509	143900	28097215	2905	2905	2905	2905	0
382	20250509	143800	28097215	2905	2905	2905	2905	0
383	20250509	143700	28097215	2905	2905	2905	2905	66
384	20250509	143600	27905485	2920	2920	2920	2920	0
385	20250509	143500	27905485	2920	2920	2920	2920	0
386	20250509	143400	27905485	2920	2920	2920	2920	0
387	20250509	143300	27905485	2920	2920	2920	2920	0
388	20250509	143200	27905485	2920	2920	2920	2920	0
389	20250509	143100	27905485	2920	2920	2920	2920	0
390	20250509	143000	27905485	2920	2920	2920	2920	0
391	20250509	142900	27905485	2920	2920	2920	2920	1
392	20250509	142800	27902565	2920	2920	2920	2920	0
393	20250509	142700	27902565	2920	2920	2920	2920	0
394	20250509	142600	27902565	2920	2920	2920	2920	0
395	20250509	142500	27902565	2920	2920	2920	2920	0
396	20250509	142400	27902565	2920	2920	2920	2920	0
397	20250509	142300	27902565	2920	2920	2920	2920	0
398	20250509	142200	27902565	2920	2920	2920	2920	0
399	20250509	142100	27902565	2920	2920	2920	2920	72
400	20250509	142000	27692325	2915	2915	2915	2915	0
401	20250509	141900	27692325	2915	2915	2915	2915	0
402	20250509	141800	27692325	2915	2915	2915	2915	0
403	20250509	141700	27692325	2915	2915	2915	2915	0
404	20250509	141600	27692325	2915	2915	2915	2915	0
405	20250509	141500	27692325	2915	2915	2915	2915	0
406	20250509	141400	27692325	2915	2915	2915	2915	0
407	20250509	141300	27692325	2915	2915	2915	2915	0
408	20250509	141200	27692325	2915	2915	2915	2915	284
409	20250509	141100	26864465	2910	2910	2910	2910	225
410	20250509	141000	26209715	2905	2905	2905	2905	263
411	20250509	140900	25445700	2905	2905	2905	2905	0
412	20250509	140800	25445700	2905	2905	2905	2905	1
413	20250509	140700	25442795	2905	2905	2905	2905	0
414	20250509	140600	25442795	2905	2905	2905	2905	0
415	20250509	140500	25442795	2905	2905	2905	2905	0
416	20250509	140400	25442795	2905	2905	2905	2905	0
417	20250509	140300	25442795	2905	2905	2905	2905	1
418	20250509	140200	25439890	2915	2915	2915	2915	0
419	20250509	140100	25439890	2915	2915	2915	2915	1
420	20250509	140000	25436975	2900	2900	2915	2900	135
421	20250509	135900	25045460	2915	2915	2915	2915	0
422	20250509	135800	25045460	2915	2915	2915	2915	0
423	20250509	135700	25045460	2915	2915	2915	2915	0
424	20250509	135600	25045460	2915	2915	2915	2915	0
425	20250509	135500	25045460	2915	2915	2915	2915	0
426	20250509	135400	25045460	2915	2915	2915	2915	0
427	20250509	135300	25045460	2915	2915	2915	2915	0
428	20250509	135200	25045460	2915	2915	2915	2915	0
429	20250509	135100	25045460	2915	2915	2915	2915	0
430	20250509	135000	25045460	2915	2915	2915	2915	0
431	20250509	134900	25045460	2915	2915	2915	2915	0
432	20250509	134800	25045460	2915	2915	2915	2915	0
433	20250509	134700	25045460	2915	2915	2915	2915	1
434	20250509	134600	25042545	2900	2900	2900	2900	100
435	20250509	134500	24752545	2905	2905	2905	2905	4
436	20250509	134400	24740925	2915	2915	2915	2915	0
437	20250509	134300	24740925	2915	2915	2915	2915	0
438	20250509	134200	24740925	2915	2915	2915	2915	0
439	20250509	134100	24740925	2915	2915	2915	2915	0
440	20250509	134000	24740925	2915	2915	2915	2915	0
441	20250509	133900	24740925	2915	2915	2915	2915	0
442	20250509	133800	24740925	2915	2915	2915	2915	1
443	20250509	133700	24738010	2910	2910	2910	2910	0
444	20250509	133600	24738010	2910	2910	2910	2910	0
445	20250509	133500	24738010	2910	2910	2910	2910	0
446	20250509	133400	24738010	2910	2910	2910	2910	0
447	20250509	133300	24738010	2910	2910	2910	2910	3
448	20250509	133200	24729280	2910	2910	2910	2910	97
449	20250509	133100	24447010	2910	2915	2915	2900	2588
450	20250509	133000	16922685	2915	2915	2915	2915	5
451	20250509	132900	16908110	2915	2915	2915	2915	0
452	20250509	132800	16908110	2915	2915	2915	2915	0
453	20250509	132700	16908110	2915	2915	2915	2915	0
454	20250509	132600	16908110	2915	2915	2915	2915	0
455	20250509	132500	16908110	2915	2915	2915	2915	20
456	20250509	132400	16849810	2915	2915	2915	2915	0
457	20250509	132300	16849810	2915	2915	2915	2915	0
458	20250509	132200	16849810	2915	2915	2915	2915	0
459	20250509	132100	16849810	2915	2915	2915	2915	0
460	20250509	132000	16849810	2915	2915	2915	2915	73
461	20250509	131900	16637015	2915	2915	2915	2915	0
462	20250509	131800	16637015	2915	2915	2915	2915	0
463	20250509	131700	16637015	2915	2915	2915	2915	0
464	20250509	131600	16637015	2915	2915	2915	2915	0
465	20250509	131500	16637015	2915	2915	2915	2915	130
466	20250509	131400	16258065	2920	2920	2920	2920	1
467	20250509	131300	16255145	2915	2915	2915	2915	0
468	20250509	131200	16255145	2915	2915	2915	2915	0
469	20250509	131100	16255145	2915	2915	2915	2915	0
470	20250509	131000	16255145	2915	2915	2915	2915	0
471	20250509	130900	16255145	2915	2915	2915	2915	0
472	20250509	130800	16255145	2915	2915	2915	2915	0
473	20250509	130700	16255145	2915	2915	2915	2915	0
474	20250509	130600	16255145	2915	2915	2915	2915	0
475	20250509	130500	16255145	2915	2915	2915	2915	0
476	20250509	130400	16255145	2915	2915	2915	2915	0
477	20250509	130300	16255145	2915	2915	2915	2915	0
478	20250509	130200	16255145	2915	2915	2915	2915	0
479	20250509	130100	16255145	2915	2915	2915	2915	0
480	20250509	130000	16255145	2915	2915	2915	2915	0
481	20250509	125900	16255145	2915	2915	2915	2915	0
482	20250509	125800	16255145	2915	2915	2915	2915	0
483	20250509	125700	16255145	2915	2915	2915	2915	0
484	20250509	125600	16255145	2915	2915	2915	2915	0
485	20250509	125500	16255145	2915	2915	2915	2915	0
486	20250509	125400	16255145	2915	2915	2915	2915	0
487	20250509	125300	16255145	2915	2915	2915	2915	0
488	20250509	125200	16255145	2915	2915	2915	2915	40
489	20250509	125100	16138545	2915	2915	2915	2915	0
490	20250509	125000	16138545	2915	2915	2915	2915	0
491	20250509	124900	16138545	2915	2915	2915	2915	0
492	20250509	124800	16138545	2915	2915	2915	2915	0
493	20250509	124700	16138545	2915	2915	2915	2915	0
494	20250509	124600	16138545	2915	2915	2915	2915	35
495	20250509	124500	16036520	2915	2915	2915	2915	0
496	20250509	124400	16036520	2915	2915	2915	2915	21
497	20250509	124300	15975305	2920	2920	2920	2920	0
498	20250509	124200	15975305	2920	2920	2920	2920	0
499	20250509	124100	15975305	2920	2920	2920	2920	0
500	20250509	124000	15975305	2920	2920	2920	2920	0
501	20250509	123900	15975305	2920	2920	2920	2920	0
502	20250509	123800	15975305	2920	2920	2920	2920	0
503	20250509	123700	15975305	2920	2920	2920	2920	0
504	20250509	123600	15975305	2920	2920	2920	2920	0
505	20250509	123500	15975305	2920	2920	2920	2920	0
506	20250509	123400	15975305	2920	2920	2920	2920	41
507	20250509	123300	15855585	2920	2920	2920	2920	20
508	20250509	123200	15797185	2915	2915	2915	2915	540
509	20250509	123100	14223085	2915	2915	2915	2915	0
510	20250509	123000	14223085	2915	2915	2915	2915	0
511	20250509	122900	14223085	2915	2915	2915	2915	0
512	20250509	122800	14223085	2915	2915	2915	2915	0
513	20250509	122700	14223085	2915	2915	2915	2915	0
514	20250509	122600	14223085	2915	2915	2915	2915	0
515	20250509	122500	14223085	2915	2915	2915	2915	0
516	20250509	122400	14223085	2915	2915	2915	2915	0
517	20250509	122300	14223085	2915	2915	2915	2915	0
518	20250509	122200	14223085	2915	2915	2915	2915	0
519	20250509	122100	14223085	2915	2915	2915	2915	0
520	20250509	122000	14223085	2915	2915	2915	2915	0
521	20250509	121900	14223085	2915	2915	2915	2915	1
522	20250509	121800	14220170	2910	2910	2910	2910	0
523	20250509	121700	14220170	2910	2910	2910	2910	0
524	20250509	121600	14220170	2910	2910	2910	2910	19
525	20250509	121500	14164880	2915	2915	2915	2915	0
526	20250509	121400	14164880	2915	2915	2915	2915	0
527	20250509	121300	14164880	2915	2915	2915	2915	0
528	20250509	121200	14164880	2915	2915	2915	2915	0
529	20250509	121100	14164880	2915	2915	2915	2915	0
530	20250509	121000	14164880	2915	2915	2915	2915	0
531	20250509	120900	14164880	2915	2915	2915	2915	1
532	20250509	120800	14161965	2910	2910	2910	2910	24
533	20250509	120700	14092125	2915	2915	2915	2915	0
534	20250509	120600	14092125	2915	2915	2915	2915	0
535	20250509	120500	14092125	2915	2915	2915	2915	0
536	20250509	120400	14092125	2915	2915	2915	2915	0
537	20250509	120300	14092125	2915	2915	2915	2915	0
538	20250509	120200	14092125	2915	2915	2915	2915	0
539	20250509	120100	14092125	2915	2915	2915	2915	0
540	20250509	120000	14092125	2915	2915	2915	2915	0
541	20250509	115900	14092125	2915	2915	2915	2915	0
542	20250509	115800	14092125	2915	2915	2915	2915	0
543	20250509	115700	14092125	2915	2915	2915	2915	0
544	20250509	115600	14092125	2915	2915	2915	2915	0
545	20250509	115500	14092125	2915	2915	2915	2915	1
546	20250509	115400	14089210	2915	2915	2915	2915	2
547	20250509	115300	14083380	2915	2915	2915	2915	1
548	20250509	115200	14080465	2915	2915	2915	2915	0
549	20250509	115100	14080465	2915	2915	2915	2915	0
550	20250509	115000	14080465	2915	2915	2915	2915	0
551	20250509	114900	14080465	2915	2915	2915	2915	0
552	20250509	114800	14080465	2915	2915	2915	2915	0
553	20250509	114700	14080465	2915	2915	2915	2915	0
554	20250509	114600	14080465	2915	2915	2915	2915	0
555	20250509	114500	14080465	2915	2915	2915	2915	0
556	20250509	114400	14080465	2915	2915	2915	2915	0
557	20250509	114300	14080465	2915	2915	2915	2915	20
558	20250509	114200	14022165	2915	2915	2915	2915	20
559	20250509	114100	13963865	2920	2920	2920	2920	0
560	20250509	114000	13963865	2920	2920	2920	2920	0
561	20250509	113900	13963865	2920	2920	2920	2920	0
562	20250509	113800	13963865	2920	2920	2920	2920	0
563	20250509	113700	13963865	2920	2920	2920	2920	0
564	20250509	113600	13963865	2920	2920	2920	2920	0
565	20250509	113500	13963865	2920	2920	2920	2920	0
566	20250509	113400	13963865	2920	2920	2920	2920	0
567	20250509	113300	13963865	2920	2920	2920	2920	0
568	20250509	113200	13963865	2920	2920	2920	2920	0
569	20250509	113100	13963865	2920	2920	2920	2920	0
570	20250509	113000	13963865	2920	2915	2920	2915	5
571	20250509	112900	13949275	2920	2920	2920	2920	0
572	20250509	112800	13949275	2920	2920	2920	2920	0
573	20250509	112700	13949275	2920	2920	2920	2920	0
574	20250509	112600	13949275	2920	2920	2920	2920	0
575	20250509	112500	13949275	2920	2920	2920	2920	0
576	20250509	112400	13949275	2920	2920	2920	2920	0
577	20250509	112300	13949275	2920	2920	2920	2920	0
578	20250509	112200	13949275	2920	2920	2920	2920	0
579	20250509	112100	13949275	2920	2920	2920	2920	0
580	20250509	112000	13949275	2920	2920	2920	2920	0
581	20250509	111900	13949275	2920	2920	2920	2920	0
582	20250509	111800	13949275	2920	2920	2920	2920	0
583	20250509	111700	13949275	2920	2920	2920	2920	10
584	20250509	111600	13920075	2920	2920	2920	2920	0
585	20250509	111500	13920075	2920	2920	2920	2920	0
586	20250509	111400	13920075	2920	2920	2920	2920	0
587	20250509	111300	13920075	2920	2920	2920	2920	0
588	20250509	111200	13920075	2920	2920	2920	2920	0
589	20250509	111100	13920075	2920	2920	2920	2920	0
590	20250509	111000	13920075	2920	2920	2920	2920	1
591	20250509	110900	13917155	2915	2915	2915	2915	0
592	20250509	110800	13917155	2915	2915	2915	2915	16
593	20250509	110700	13870515	2915	2915	2915	2915	0
594	20250509	110600	13870515	2915	2915	2915	2915	0
595	20250509	110500	13870515	2915	2915	2915	2915	0
596	20250509	110400	13870515	2915	2915	2915	2915	2
597	20250509	110300	13864685	2920	2920	2920	2920	0
598	20250509	110200	13864685	2920	2920	2920	2920	0
599	20250509	110100	13864685	2920	2920	2920	2920	0
600	20250509	110000	13864685	2920	2920	2920	2920	0
601	20250509	105900	13864685	2920	2920	2920	2920	0
602	20250509	105800	13864685	2920	2920	2920	2910	2088
603	20250509	105700	7785385	2925	2925	2925	2925	0
604	20250509	105600	7785385	2925	2925	2925	2925	0
605	20250509	105500	7785385	2925	2925	2925	2925	0
606	20250509	105400	7785385	2925	2925	2925	2925	0
607	20250509	105300	7785385	2925	2925	2925	2925	0
608	20250509	105200	7785385	2925	2925	2925	2925	0
609	20250509	105100	7785385	2925	2925	2925	2925	0
610	20250509	105000	7785385	2925	2925	2925	2925	0
611	20250509	104900	7785385	2925	2925	2925	2925	0
612	20250509	104800	7785385	2925	2925	2925	2925	0
613	20250509	104700	7785385	2925	2925	2925	2925	0
614	20250509	104600	7785385	2925	2925	2925	2925	0
615	20250509	104500	7785385	2925	2925	2925	2925	0
616	20250509	104400	7785385	2925	2925	2925	2925	0
617	20250509	104300	7785385	2925	2925	2925	2925	0
618	20250509	104200	7785385	2925	2925	2925	2925	0
619	20250509	104100	7785385	2925	2925	2925	2925	0
620	20250509	104000	7785385	2925	2925	2925	2925	0
621	20250509	103900	7785385	2925	2925	2925	2925	0
622	20250509	103800	7785385	2925	2925	2925	2925	0
623	20250509	103700	7785385	2925	2925	2925	2925	0
624	20250509	103600	7785385	2925	2925	2925	2925	0
625	20250509	103500	7785385	2925	2925	2925	2925	0
626	20250509	103400	7785385	2925	2925	2925	2925	0
627	20250509	103300	7785385	2925	2925	2925	2925	0
628	20250509	103200	7785385	2925	2925	2925	2925	0
629	20250509	103100	7785385	2925	2925	2925	2925	0
630	20250509	103000	7785385	2925	2925	2925	2925	0
631	20250509	102900	7785385	2925	2925	2925	2925	0
632	20250509	102800	7785385	2925	2925	2925	2925	0
633	20250509	102700	7785385	2925	2925	2925	2925	0
634	20250509	102600	7785385	2925	2925	2925	2925	0
635	20250509	102500	7785385	2925	2925	2925	2925	0
636	20250509	102400	7785385	2925	2925	2925	2925	0
637	20250509	102300	7785385	2925	2925	2925	2925	0
638	20250509	102200	7785385	2925	2925	2925	2925	0
639	20250509	102100	7785385	2925	2925	2925	2925	0
640	20250509	102000	7785385	2925	2925	2925	2925	0
641	20250509	101900	7785385	2925	2925	2925	2925	0
642	20250509	101800	7785385	2925	2925	2925	2925	0
643	20250509	101700	7785385	2925	2925	2925	2925	0
644	20250509	101600	7785385	2925	2925	2925	2925	0
645	20250509	101500	7785385	2925	2925	2925	2925	6
646	20250509	101400	7767835	2930	2930	2930	2930	0
647	20250509	101300	7767835	2930	2930	2930	2930	0
648	20250509	101200	7767835	2930	2930	2930	2930	0
649	20250509	101100	7767835	2930	2930	2930	2930	0
650	20250509	101000	7767835	2930	2930	2930	2930	0
651	20250509	100900	7767835	2930	2930	2930	2930	0
652	20250509	100800	7767835	2930	2930	2930	2930	1
653	20250509	100700	7764905	2930	2930	2930	2930	0
654	20250509	100600	7764905	2930	2930	2930	2930	0
655	20250509	100500	7764905	2930	2930	2930	2930	0
656	20250509	100400	7764905	2930	2930	2930	2930	0
657	20250509	100300	7764905	2930	2930	2930	2930	1
658	20250509	100200	7761975	2930	2930	2930	2930	0
659	20250509	100100	7761975	2930	2930	2930	2930	0
660	20250509	100000	7761975	2930	2930	2930	2930	0
661	20250509	095900	7761975	2930	2930	2930	2930	0
662	20250509	095800	7761975	2930	2930	2930	2930	0
663	20250509	095700	7761975	2930	2930	2930	2930	0
664	20250509	095600	7761975	2930	2930	2930	2930	0
665	20250509	095500	7761975	2930	2930	2930	2930	0
666	20250509	095400	7761975	2930	2930	2930	2925	72
667	20250509	095300	7551125	2930	2930	2930	2930	0
668	20250509	095200	7551125	2930	2930	2930	2930	250
669	20250509	095100	6818625	2930	2930	2930	2930	8
670	20250509	095000	6795185	2950	2950	2950	2950	0
671	20250509	094900	6795185	2950	2950	2950	2950	0
672	20250509	094800	6795185	2950	2950	2950	2950	0
673	20250509	094700	6795185	2950	2950	2950	2950	0
674	20250509	094600	6795185	2950	2950	2950	2950	0
675	20250509	094500	6795185	2950	2950	2950	2950	0
676	20250509	094400	6795185	2950	2950	2950	2950	3
677	20250509	094300	6786335	2950	2950	2950	2950	0
678	20250509	094200	6786335	2950	2950	2950	2950	0
679	20250509	094100	6786335	2950	2950	2950	2950	0
680	20250509	094000	6786335	2950	2950	2950	2950	0
681	20250509	093900	6786335	2950	2950	2950	2950	0
682	20250509	093800	6786335	2950	2950	2950	2950	0
683	20250509	093700	6786335	2950	2950	2950	2950	0
684	20250509	093600	6786335	2950	2950	2950	2950	0
685	20250509	093500	6786335	2950	2945	2950	2940	123
686	20250509	093400	6423540	2945	2945	2945	2945	0
687	20250509	093300	6423540	2945	2945	2945	2945	0
688	20250509	093200	6423540	2945	2945	2945	2945	0
689	20250509	093100	6423540	2945	2950	2950	2945	7
690	20250509	093000	6402920	2945	2945	2945	2945	1
691	20250509	092900	6399975	2950	2950	2950	2950	0
692	20250509	092800	6399975	2950	2950	2950	2950	0
693	20250509	092700	6399975	2950	2950	2950	2950	0
694	20250509	092600	6399975	2950	2940	2950	2940	2
695	20250509	092500	6394085	2930	2930	2930	2930	0
696	20250509	092400	6394085	2930	2930	2930	2930	0
697	20250509	092300	6394085	2930	2930	2930	2930	4
698	20250509	092200	6382365	2930	2930	2930	2930	0
699	20250509	092100	6382365	2930	2930	2930	2930	0
700	20250509	092000	6382365	2930	2930	2930	2930	0
701	20250509	091900	6382365	2930	2930	2930	2930	9
702	20250509	091800	6355995	2930	2930	2930	2930	0
703	20250509	091700	6355995	2930	2930	2930	2930	0
704	20250509	091600	6355995	2930	2930	2930	2930	0
705	20250509	091500	6355995	2930	2930	2930	2930	0
706	20250509	091400	6355995	2930	2930	2930	2930	0
707	20250509	091300	6355995	2930	2930	2930	2930	0
708	20250509	091200	6355995	2930	2930	2930	2930	0
709	20250509	091100	6355995	2930	2930	2930	2930	0
710	20250509	091000	6355995	2930	2930	2930	2930	0
711	20250509	090900	6355995	2930	2930	2930	2930	12
712	20250509	090800	6320835	2925	2925	2925	2925	417
713	20250509	090700	5101110	2925	2925	2925	2925	11
714	20250509	090600	5068935	2925	2925	2925	2925	1248
715	20250509	090500	1418535	2910	2920	2920	2910	95
716	20250509	090400	1141835	2920	2920	2920	2920	0
717	20250509	090300	1141835	2920	2920	2920	2920	0
718	20250509	090200	1141835	2920	2920	2920	2920	91
719	20250509	090100	876115	2920	2920	2920	2920	277
720	20250509	090000	67275	2925	2925	2925	2925	23