KissMeData/246720/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	203500	19423425	4485	4485	4485	4485	13
3	20250509	203400	19423425	4485	4485	4485	4485	0
4	20250509	203300	19423425	4485	4485	4485	4485	0
5	20250509	203200	19423425	4485	4485	4485	4485	0
6	20250509	203100	19423425	4485	4485	4485	4485	0
7	20250509	203000	19423425	4485	4485	4485	4485	0
8	20250509	202900	19423425	4485	4485	4485	4485	0
9	20250509	202800	19423425	4485	4485	4485	4485	0
10	20250509	202700	19423425	4485	4485	4485	4485	0
11	20250509	202600	19423425	4485	4485	4485	4485	0
12	20250509	202500	19423425	4485	4485	4485	4485	0
13	20250509	202400	19423425	4485	4485	4485	4485	0
14	20250509	202300	19423425	4485	4485	4485	4485	0
15	20250509	202200	19423425	4485	4485	4485	4485	0
16	20250509	202100	19423425	4485	4485	4485	4485	0
17	20250509	202000	19423425	4485	4485	4485	4485	0
18	20250509	201900	19423425	4485	4485	4485	4485	0
19	20250509	201800	19423425	4485	4485	4485	4485	0
20	20250509	201700	19423425	4485	4485	4485	4485	0
21	20250509	201600	19423425	4485	4485	4485	4485	0
22	20250509	201500	19423425	4485	4485	4485	4485	0
23	20250509	201400	19423425	4485	4485	4485	4485	0
24	20250509	201300	19423425	4485	4485	4485	4485	0
25	20250509	201200	19423425	4485	4485	4485	4485	0
26	20250509	201100	19423425	4485	4485	4485	4485	0
27	20250509	201000	19423425	4485	4485	4485	4485	0
28	20250509	200900	19423425	4485	4485	4485	4485	0
29	20250509	200800	19423425	4485	4485	4485	4485	0
30	20250509	200700	19423425	4485	4485	4485	4485	0
31	20250509	200600	19423425	4485	4485	4485	4485	0
32	20250509	200500	19423425	4485	4485	4485	4485	13
33	20250509	200400	19423425	4485	4485	4485	4485	0
34	20250509	200300	19423425	4485	4485	4485	4485	0
35	20250509	200200	19423425	4485	4485	4485	4485	0
36	20250509	200100	19423425	4485	4485	4485	4485	0
37	20250509	200000	19423425	4485	4485	4485	4485	0
38	20250509	195900	19423425	4485	4485	4485	4485	0
39	20250509	195800	19423425	4485	4485	4485	4485	0
40	20250509	195700	19423425	4485	4485	4485	4485	0
41	20250509	195600	19423425	4485	4485	4485	4485	0
42	20250509	195500	19423425	4485	4485	4485	4485	0
43	20250509	195400	19423425	4485	4485	4485	4485	0
44	20250509	195300	19423425	4485	4485	4485	4485	0
45	20250509	195200	19423425	4485	4485	4485	4485	0
46	20250509	195100	19423425	4485	4485	4485	4485	0
47	20250509	195000	19423425	4485	4485	4485	4485	0
48	20250509	194900	19423425	4485	4485	4485	4485	0
49	20250509	194800	19423425	4485	4485	4485	4485	0
50	20250509	194700	19423425	4485	4485	4485	4485	0
51	20250509	194600	19423425	4485	4485	4485	4485	0
52	20250509	194500	19423425	4485	4485	4485	4485	0
53	20250509	194400	19423425	4485	4485	4485	4485	0
54	20250509	194300	19423425	4485	4485	4485	4485	0
55	20250509	194200	19423425	4485	4485	4485	4485	0
56	20250509	194100	19423425	4485	4485	4485	4485	0
57	20250509	194000	19423425	4485	4485	4485	4485	0
58	20250509	193900	19423425	4485	4485	4485	4485	0
59	20250509	193800	19423425	4485	4485	4485	4485	0
60	20250509	193700	19423425	4485	4485	4485	4485	0
61	20250509	193600	19423425	4485	4485	4485	4485	0
62	20250509	193500	19423425	4485	4485	4485	4485	13
63	20250509	193400	19423425	4485	4485	4485	4485	0
64	20250509	193300	19423425	4485	4485	4485	4485	0
65	20250509	193200	19423425	4485	4485	4485	4485	0
66	20250509	193100	19423425	4485	4485	4485	4485	0
67	20250509	193000	19423425	4485	4485	4485	4485	0
68	20250509	192900	19423425	4485	4485	4485	4485	0
69	20250509	192800	19423425	4485	4485	4485	4485	0
70	20250509	192700	19423425	4485	4485	4485	4485	0
71	20250509	192600	19423425	4485	4485	4485	4485	0
72	20250509	192500	19423425	4485	4485	4485	4485	0
73	20250509	192400	19423425	4485	4485	4485	4485	0
74	20250509	192300	19423425	4485	4485	4485	4485	0
75	20250509	192200	19423425	4485	4485	4485	4485	0
76	20250509	192100	19423425	4485	4485	4485	4485	0
77	20250509	192000	19423425	4485	4485	4485	4485	0
78	20250509	191900	19423425	4485	4485	4485	4485	0
79	20250509	191800	19423425	4485	4485	4485	4485	0
80	20250509	191700	19423425	4485	4485	4485	4485	0
81	20250509	191600	19423425	4485	4485	4485	4485	0
82	20250509	191500	19423425	4485	4485	4485	4485	0
83	20250509	191400	19423425	4485	4485	4485	4485	0
84	20250509	191300	19423425	4485	4485	4485	4485	0
85	20250509	191200	19423425	4485	4485	4485	4485	0
86	20250509	191100	19423425	4485	4485	4485	4485	0
87	20250509	191000	19423425	4485	4485	4485	4485	0
88	20250509	190900	19423425	4485	4485	4485	4485	0
89	20250509	190800	19423425	4485	4485	4485	4485	0
90	20250509	190700	19423425	4485	4485	4485	4485	0
91	20250509	190600	19423425	4485	4485	4485	4485	0
92	20250509	190500	19423425	4485	4485	4485	4485	13
93	20250509	190400	19423425	4485	4485	4485	4485	0
94	20250509	190300	19423425	4485	4485	4485	4485	0
95	20250509	190200	19423425	4485	4485	4485	4485	0
96	20250509	190100	19423425	4485	4485	4485	4485	0
97	20250509	190000	19423425	4485	4485	4485	4485	0
98	20250509	185900	19423425	4485	4485	4485	4485	0
99	20250509	185800	19423425	4485	4485	4485	4485	0
100	20250509	185700	19423425	4485	4485	4485	4485	0
101	20250509	185600	19423425	4485	4485	4485	4485	0
102	20250509	185500	19423425	4485	4485	4485	4485	0
103	20250509	185400	19423425	4485	4485	4485	4485	0
104	20250509	185300	19423425	4485	4485	4485	4485	0
105	20250509	185200	19423425	4485	4485	4485	4485	0
106	20250509	185100	19423425	4485	4485	4485	4485	0
107	20250509	185000	19423425	4485	4485	4485	4485	0
108	20250509	184900	19423425	4485	4485	4485	4485	0
109	20250509	184800	19423425	4485	4485	4485	4485	0
110	20250509	184700	19423425	4485	4485	4485	4485	0
111	20250509	184600	19423425	4485	4485	4485	4485	0
112	20250509	184500	19423425	4485	4485	4485	4485	0
113	20250509	184400	19423425	4485	4485	4485	4485	0
114	20250509	184300	19423425	4485	4485	4485	4485	0
115	20250509	184200	19423425	4485	4485	4485	4485	0
116	20250509	184100	19423425	4485	4485	4485	4485	0
117	20250509	184000	19423425	4485	4485	4485	4485	0
118	20250509	183900	19423425	4485	4485	4485	4485	0
119	20250509	183800	19423425	4485	4485	4485	4485	0
120	20250509	183700	19423425	4485	4485	4485	4485	0
121	20250509	183600	19423425	4485	4485	4485	4485	0
122	20250509	183500	19423425	4485	4485	4485	4485	13
123	20250509	183400	19423425	4485	4485	4485	4485	0
124	20250509	183300	19423425	4485	4485	4485	4485	0
125	20250509	183200	19423425	4485	4485	4485	4485	0
126	20250509	183100	19423425	4485	4485	4485	4485	0
127	20250509	183000	19423425	4485	4485	4485	4485	0
128	20250509	182900	19423425	4485	4485	4485	4485	0
129	20250509	182800	19423425	4485	4485	4485	4485	0
130	20250509	182700	19423425	4485	4485	4485	4485	0
131	20250509	182600	19423425	4485	4485	4485	4485	0
132	20250509	182500	19423425	4485	4485	4485	4485	0
133	20250509	182400	19423425	4485	4485	4485	4485	0
134	20250509	182300	19423425	4485	4485	4485	4485	0
135	20250509	182200	19423425	4485	4485	4485	4485	0
136	20250509	182100	19423425	4485	4485	4485	4485	0
137	20250509	182000	19423425	4485	4485	4485	4485	0
138	20250509	181900	19423425	4485	4485	4485	4485	0
139	20250509	181800	19423425	4485	4485	4485	4485	0
140	20250509	181700	19423425	4485	4485	4485	4485	0
141	20250509	181600	19423425	4485	4485	4485	4485	0
142	20250509	181500	19423425	4485	4485	4485	4485	0
143	20250509	181400	19423425	4485	4485	4485	4485	0
144	20250509	181300	19423425	4485	4485	4485	4485	0
145	20250509	181200	19423425	4485	4485	4485	4485	0
146	20250509	181100	19423425	4485	4485	4485	4485	0
147	20250509	181000	19423425	4485	4485	4485	4485	0
148	20250509	180900	19423425	4485	4485	4485	4485	0
149	20250509	180800	19423425	4485	4485	4485	4485	0
150	20250509	180700	19423425	4485	4485	4485	4485	0
151	20250509	180600	19423425	4485	4485	4485	4485	0
152	20250509	180500	19423425	4485	4485	4485	4485	13
153	20250509	180400	19423425	4485	4485	4485	4485	0
154	20250509	180300	19423425	4485	4485	4485	4485	0
155	20250509	180200	19423425	4485	4485	4485	4485	0
156	20250509	180100	19423425	4485	4485	4485	4485	0
157	20250509	180000	19423425	4485	4485	4485	4485	0
158	20250509	175900	19423425	4485	4485	4485	4485	0
159	20250509	175800	19423425	4485	4485	4485	4485	0
160	20250509	175700	19423425	4485	4485	4485	4485	0
161	20250509	175600	19423425	4485	4485	4485	4485	0
162	20250509	175500	19423425	4485	4485	4485	4485	0
163	20250509	175400	19423425	4485	4485	4485	4485	0
164	20250509	175300	19423425	4485	4485	4485	4485	0
165	20250509	175200	19423425	4485	4485	4485	4485	0
166	20250509	175100	19423425	4485	4485	4485	4485	0
167	20250509	175000	19423425	4485	4485	4485	4485	0
168	20250509	174900	19423425	4485	4485	4485	4485	0
169	20250509	174800	19423425	4485	4485	4485	4485	0
170	20250509	174700	19423425	4485	4485	4485	4485	0
171	20250509	174600	19423425	4485	4485	4485	4485	0
172	20250509	174500	19423425	4485	4485	4485	4485	0
173	20250509	174400	19423425	4485	4485	4485	4485	0
174	20250509	174300	19423425	4485	4485	4485	4485	0
175	20250509	174200	19423425	4485	4485	4485	4485	0
176	20250509	174100	19423425	4485	4485	4485	4485	0
177	20250509	174000	19423425	4485	4485	4485	4485	0
178	20250509	173900	19423425	4485	4485	4485	4485	0
179	20250509	173800	19423425	4485	4485	4485	4485	0
180	20250509	173700	19423425	4485	4485	4485	4485	0
181	20250509	173600	19423425	4485	4485	4485	4485	0
182	20250509	173500	19423425	4485	4485	4485	4485	13
183	20250509	173400	19423425	4485	4485	4485	4485	0
184	20250509	173300	19423425	4485	4485	4485	4485	0
185	20250509	173200	19423425	4485	4485	4485	4485	0
186	20250509	173100	19423425	4485	4485	4485	4485	0
187	20250509	173000	19423425	4485	4485	4485	4485	0
188	20250509	172900	19423425	4485	4485	4485	4485	0
189	20250509	172800	19423425	4485	4485	4485	4485	0
190	20250509	172700	19423425	4485	4485	4485	4485	0
191	20250509	172600	19423425	4485	4485	4485	4485	0
192	20250509	172500	19423425	4485	4485	4485	4485	0
193	20250509	172400	19423425	4485	4485	4485	4485	0
194	20250509	172300	19423425	4485	4485	4485	4485	0
195	20250509	172200	19423425	4485	4485	4485	4485	0
196	20250509	172100	19423425	4485	4485	4485	4485	0
197	20250509	172000	19423425	4485	4485	4485	4485	0
198	20250509	171900	19423425	4485	4485	4485	4485	0
199	20250509	171800	19423425	4485	4485	4485	4485	0
200	20250509	171700	19423425	4485	4485	4485	4485	0
201	20250509	171600	19423425	4485	4485	4485	4485	0
202	20250509	171500	19423425	4485	4485	4485	4485	0
203	20250509	171400	19423425	4485	4485	4485	4485	0
204	20250509	171300	19423425	4485	4485	4485	4485	0
205	20250509	171200	19423425	4485	4485	4485	4485	0
206	20250509	171100	19423425	4485	4485	4485	4485	0
207	20250509	171000	19423425	4485	4485	4485	4485	0
208	20250509	170900	19423425	4485	4485	4485	4485	0
209	20250509	170800	19423425	4485	4485	4485	4485	0
210	20250509	170700	19423425	4485	4485	4485	4485	0
211	20250509	170600	19423425	4485	4485	4485	4485	0
212	20250509	170500	19423425	4485	4485	4485	4485	13
213	20250509	170400	19423425	4485	4485	4485	4485	0
214	20250509	170300	19423425	4485	4485	4485	4485	0
215	20250509	170200	19423425	4485	4485	4485	4485	0
216	20250509	170100	19423425	4485	4485	4485	4485	0
217	20250509	170000	19423425	4485	4485	4485	4485	0
218	20250509	165900	19423425	4485	4485	4485	4485	0
219	20250509	165800	19423425	4485	4485	4485	4485	0
220	20250509	165700	19423425	4485	4485	4485	4485	0
221	20250509	165600	19423425	4485	4485	4485	4485	0
222	20250509	165500	19423425	4485	4485	4485	4485	0
223	20250509	165400	19423425	4485	4485	4485	4485	0
224	20250509	165300	19423425	4485	4485	4485	4485	0
225	20250509	165200	19423425	4485	4485	4485	4485	0
226	20250509	165100	19423425	4485	4485	4485	4485	0
227	20250509	165000	19423425	4485	4485	4485	4485	0
228	20250509	164900	19423425	4485	4485	4485	4485	0
229	20250509	164800	19423425	4485	4485	4485	4485	0
230	20250509	164700	19423425	4485	4485	4485	4485	0
231	20250509	164600	19423425	4485	4485	4485	4485	0
232	20250509	164500	19423425	4485	4485	4485	4485	0
233	20250509	164400	19423425	4485	4485	4485	4485	0
234	20250509	164300	19423425	4485	4485	4485	4485	0
235	20250509	164200	19423425	4485	4485	4485	4485	0
236	20250509	164100	19423425	4485	4485	4485	4485	0
237	20250509	164000	19423425	4485	4485	4485	4485	0
238	20250509	163900	19423425	4485	4485	4485	4485	0
239	20250509	163800	19423425	4485	4485	4485	4485	0
240	20250509	163700	19423425	4485	4485	4485	4485	0
241	20250509	163600	19423425	4485	4485	4485	4485	0
242	20250509	163500	19423425	4485	4485	4485	4485	13
243	20250509	163400	19423425	4485	4485	4485	4485	0
244	20250509	163300	19423425	4485	4485	4485	4485	0
245	20250509	163200	19423425	4485	4485	4485	4485	0
246	20250509	163100	19423425	4485	4485	4485	4485	0
247	20250509	163000	19423425	4485	4485	4485	4485	0
248	20250509	162900	19423425	4485	4485	4485	4485	0
249	20250509	162800	19423425	4485	4485	4485	4485	0
250	20250509	162700	19423425	4485	4485	4485	4485	0
251	20250509	162600	19423425	4485	4485	4485	4485	0
252	20250509	162500	19423425	4485	4485	4485	4485	0
253	20250509	162400	19423425	4485	4485	4485	4485	0
254	20250509	162300	19423425	4485	4485	4485	4485	0
255	20250509	162200	19423425	4485	4485	4485	4485	0
256	20250509	162100	19423425	4485	4485	4485	4485	0
257	20250509	162000	19423425	4485	4485	4485	4485	0
258	20250509	161900	19423425	4485	4485	4485	4485	0
259	20250509	161800	19423425	4485	4485	4485	4485	0
260	20250509	161700	19423425	4485	4485	4485	4485	0
261	20250509	161600	19423425	4485	4485	4485	4485	0
262	20250509	161500	19423425	4485	4485	4485	4485	0
263	20250509	161400	19423425	4485	4485	4485	4485	0
264	20250509	161300	19423425	4485	4485	4485	4485	0
265	20250509	161200	19423425	4485	4485	4485	4485	0
266	20250509	161100	19423425	4485	4485	4485	4485	0
267	20250509	161000	19423425	4485	4485	4485	4485	0
268	20250509	160900	19423425	4485	4485	4485	4485	0
269	20250509	160800	19423425	4485	4485	4485	4485	0
270	20250509	160700	19423425	4485	4485	4485	4485	0
271	20250509	160600	19423425	4485	4485	4485	4485	0
272	20250509	160500	19423425	4485	4485	4485	4485	13
273	20250509	160400	19423425	4485	4485	4485	4485	0
274	20250509	160300	19423425	4485	4485	4485	4485	0
275	20250509	160200	19423425	4485	4485	4485	4485	0
276	20250509	160100	19423425	4485	4485	4485	4485	0
277	20250509	160000	19423425	4485	4485	4485	4485	0
278	20250509	155900	19423425	4485	4485	4485	4485	0
279	20250509	155800	19423425	4485	4485	4485	4485	0
280	20250509	155700	19423425	4485	4485	4485	4485	0
281	20250509	155600	19423425	4485	4485	4485	4485	0
282	20250509	155500	19423425	4485	4485	4485	4485	0
283	20250509	155400	19423425	4485	4485	4485	4485	0
284	20250509	155300	19423425	4485	4485	4485	4485	0
285	20250509	155200	19423425	4485	4485	4485	4485	0
286	20250509	155100	19423425	4485	4485	4485	4485	0
287	20250509	155000	19423425	4485	4485	4485	4485	0
288	20250509	154900	19423425	4485	4485	4485	4485	0
289	20250509	154800	19423425	4485	4485	4485	4485	0
290	20250509	154700	19423425	4485	4485	4485	4485	0
291	20250509	154600	19423425	4485	4485	4485	4485	0
292	20250509	154500	19423425	4485	4485	4485	4485	0
293	20250509	154400	19423425	4485	4485	4485	4485	0
294	20250509	154300	19423425	4485	4485	4485	4485	0
295	20250509	154200	19423425	4485	4485	4485	4485	0
296	20250509	154100	19423425	4485	4485	4485	4485	0
297	20250509	154000	19423425	4485	4485	4485	4485	0
298	20250509	153900	19423425	4485	4485	4485	4485	0
299	20250509	153800	19423425	4485	4485	4485	4485	0
300	20250509	153700	19423425	4485	4485	4485	4485	0
301	20250509	153600	19423425	4485	4485	4485	4485	0
302	20250509	153500	19423425	4485	4485	4485	4485	13
303	20250509	153400	19423425	4485	4485	4485	4485	0
304	20250509	153300	19423425	4485	4485	4485	4485	0
305	20250509	153200	19423425	4485	4485	4485	4485	0
306	20250509	153100	19423425	4485	4485	4485	4485	0
307	20250509	153000	19423425	4485	4485	4485	4485	13
308	20250509	152900	19365120	4485	4485	4485	4485	0
309	20250509	152800	19365120	4485	4485	4485	4485	0
310	20250509	152700	19365120	4485	4485	4485	4485	0
311	20250509	152600	19365120	4485	4485	4485	4485	0
312	20250509	152500	19365120	4485	4485	4485	4485	0
313	20250509	152400	19365120	4485	4485	4485	4485	0
314	20250509	152300	19365120	4485	4485	4485	4485	0
315	20250509	152200	19365120	4485	4485	4485	4485	0
316	20250509	152100	19365120	4485	4485	4485	4485	0
317	20250509	152000	19365120	4485	4485	4485	4485	0
318	20250509	151900	19365120	4485	4475	4485	4475	84
319	20250509	151800	18989165	4475	4470	4475	4470	8
320	20250509	151700	18953395	4475	4475	4475	4475	0
321	20250509	151600	18953395	4475	4475	4475	4475	0
322	20250509	151500	18953395	4475	4475	4475	4475	0
323	20250509	151400	18953395	4475	4475	4475	4475	0
324	20250509	151300	18953395	4475	4475	4475	4475	0
325	20250509	151200	18953395	4475	4475	4475	4475	0
326	20250509	151100	18953395	4475	4475	4475	4475	0
327	20250509	151000	18953395	4475	4475	4475	4475	0
328	20250509	150900	18953395	4475	4475	4475	4475	0
329	20250509	150800	18953395	4475	4475	4475	4475	0
330	20250509	150700	18953395	4475	4475	4475	4475	0
331	20250509	150600	18953395	4475	4475	4475	4475	0
332	20250509	150500	18953395	4475	4475	4475	4475	0
333	20250509	150400	18953395	4475	4475	4475	4475	0
334	20250509	150300	18953395	4475	4475	4475	4475	0
335	20250509	150200	18953395	4475	4475	4475	4475	0
336	20250509	150100	18953395	4475	4475	4475	4475	0
337	20250509	150000	18953395	4475	4475	4475	4475	1
338	20250509	145900	18948920	4475	4475	4475	4475	0
339	20250509	145800	18948920	4475	4475	4475	4475	2
340	20250509	145700	18939970	4475	4475	4475	4475	0
341	20250509	145600	18939970	4475	4475	4475	4475	0
342	20250509	145500	18939970	4475	4475	4475	4475	0
343	20250509	145400	18939970	4475	4475	4475	4475	0
344	20250509	145300	18939970	4475	4475	4475	4475	0
345	20250509	145200	18939970	4475	4475	4475	4475	0
346	20250509	145100	18939970	4475	4475	4475	4475	0
347	20250509	145000	18939970	4475	4475	4475	4475	0
348	20250509	144900	18939970	4475	4475	4475	4475	0
349	20250509	144800	18939970	4475	4475	4475	4475	0
350	20250509	144700	18939970	4475	4475	4475	4475	0
351	20250509	144600	18939970	4475	4475	4475	4475	0
352	20250509	144500	18939970	4475	4475	4475	4475	0
353	20250509	144400	18939970	4475	4475	4475	4475	0
354	20250509	144300	18939970	4475	4475	4475	4475	0
355	20250509	144200	18939970	4475	4475	4475	4475	0
356	20250509	144100	18939970	4475	4475	4475	4475	1
357	20250509	144000	18935495	4440	4455	4455	4440	184
358	20250509	143900	18117315	4475	4475	4475	4475	0
359	20250509	143800	18117315	4475	4475	4475	4475	0
360	20250509	143700	18117315	4475	4475	4475	4475	296
361	20250509	143600	16792715	4480	4480	4480	4480	0
362	20250509	143500	16792715	4480	4480	4480	4480	0
363	20250509	143400	16792715	4480	4480	4480	4480	0
364	20250509	143300	16792715	4480	4480	4480	4480	0
365	20250509	143200	16792715	4480	4475	4480	4475	43
366	20250509	143100	16600285	4475	4475	4475	4475	0
367	20250509	143000	16600285	4475	4475	4475	4475	23
368	20250509	142900	16497360	4475	4475	4475	4475	30
369	20250509	142800	16363110	4475	4475	4475	4475	0
370	20250509	142700	16363110	4475	4475	4475	4475	278
371	20250509	142600	15119060	4475	4475	4475	4475	0
372	20250509	142500	15119060	4475	4475	4475	4475	0
373	20250509	142400	15119060	4475	4475	4475	4475	0
374	20250509	142300	15119060	4475	4475	4475	4475	0
375	20250509	142200	15119060	4475	4475	4475	4475	0
376	20250509	142100	15119060	4475	4475	4475	4475	0
377	20250509	142000	15119060	4475	4475	4475	4475	0
378	20250509	141900	15119060	4475	4475	4475	4475	0
379	20250509	141800	15119060	4475	4475	4475	4475	0
380	20250509	141700	15119060	4475	4475	4475	4475	0
381	20250509	141600	15119060	4475	4475	4475	4475	0
382	20250509	141500	15119060	4475	4475	4475	4475	0
383	20250509	141400	15119060	4475	4475	4475	4475	0
384	20250509	141300	15119060	4475	4475	4475	4475	0
385	20250509	141200	15119060	4475	4475	4475	4475	0
386	20250509	141100	15119060	4475	4475	4475	4475	0
387	20250509	141000	15119060	4475	4475	4475	4475	1
388	20250509	140900	15114585	4470	4470	4470	4470	0
389	20250509	140800	15114585	4470	4470	4470	4470	5
390	20250509	140700	15092235	4475	4475	4475	4475	0
391	20250509	140600	15092235	4475	4470	4475	4470	46
392	20250509	140500	14886610	4470	4470	4470	4470	0
393	20250509	140400	14886610	4470	4470	4470	4470	0
394	20250509	140300	14886610	4470	4470	4470	4470	0
395	20250509	140200	14886610	4470	4470	4470	4470	0
396	20250509	140100	14886610	4470	4470	4470	4470	1
397	20250509	140000	14882140	4450	4450	4450	4450	0
398	20250509	135900	14882140	4450	4450	4450	4450	0
399	20250509	135800	14882140	4450	4450	4450	4450	0
400	20250509	135700	14882140	4450	4450	4450	4450	0
401	20250509	135600	14882140	4450	4450	4450	4450	0
402	20250509	135500	14882140	4450	4450	4450	4450	0
403	20250509	135400	14882140	4450	4450	4450	4450	0
404	20250509	135300	14882140	4450	4450	4450	4450	0
405	20250509	135200	14882140	4450	4450	4450	4450	0
406	20250509	135100	14882140	4450	4450	4450	4450	0
407	20250509	135000	14882140	4450	4450	4450	4450	0
408	20250509	134900	14882140	4450	4450	4450	4450	0
409	20250509	134800	14882140	4450	4450	4450	4450	0
410	20250509	134700	14882140	4450	4475	4475	4450	22
411	20250509	134600	14784215	4475	4475	4475	4475	0
412	20250509	134500	14784215	4475	4475	4475	4475	0
413	20250509	134400	14784215	4475	4475	4475	4475	0
414	20250509	134300	14784215	4475	4475	4475	4475	0
415	20250509	134200	14784215	4475	4475	4475	4475	223
416	20250509	134100	13786290	4475	4475	4475	4475	0
417	20250509	134000	13786290	4475	4475	4475	4475	0
418	20250509	133900	13786290	4475	4475	4475	4475	0
419	20250509	133800	13786290	4475	4475	4475	4475	0
420	20250509	133700	13786290	4475	4475	4475	4475	0
421	20250509	133600	13786290	4475	4475	4475	4475	0
422	20250509	133500	13786290	4475	4475	4475	4475	0
423	20250509	133400	13786290	4475	4475	4475	4475	0
424	20250509	133300	13786290	4475	4475	4475	4475	0
425	20250509	133200	13786290	4475	4475	4475	4475	0
426	20250509	133100	13786290	4475	4475	4475	4475	0
427	20250509	133000	13786290	4475	4475	4475	4475	0
428	20250509	132900	13786290	4475	4475	4475	4475	0
429	20250509	132800	13786290	4475	4475	4475	4475	0
430	20250509	132700	13786290	4475	4475	4475	4475	0
431	20250509	132600	13786290	4475	4475	4475	4475	0
432	20250509	132500	13786290	4475	4475	4475	4475	0
433	20250509	132400	13786290	4475	4475	4475	4475	0
434	20250509	132300	13786290	4475	4475	4475	4475	0
435	20250509	132200	13786290	4475	4475	4475	4475	0
436	20250509	132100	13786290	4475	4475	4475	4475	0
437	20250509	132000	13786290	4475	4475	4475	4475	0
438	20250509	131900	13786290	4475	4475	4475	4475	0
439	20250509	131800	13786290	4475	4475	4475	4475	0
440	20250509	131700	13786290	4475	4475	4475	4475	0
441	20250509	131600	13786290	4475	4475	4475	4475	0
442	20250509	131500	13786290	4475	4475	4475	4475	0
443	20250509	131400	13786290	4475	4475	4475	4475	44
444	20250509	131300	13589390	4475	4475	4475	4475	0
445	20250509	131200	13589390	4475	4475	4475	4475	1
446	20250509	131100	13584915	4445	4445	4475	4445	278
447	20250509	131000	12349175	4445	4445	4445	4445	16
448	20250509	130900	12278055	4445	4450	4450	4445	74
449	20250509	130800	11949115	4475	4475	4475	4475	0
450	20250509	130700	11949115	4475	4475	4475	4475	0
451	20250509	130600	11949115	4475	4475	4475	4475	0
452	20250509	130500	11949115	4475	4460	4475	4460	171
453	20250509	130400	11186085	4460	4460	4460	4460	0
454	20250509	130300	11186085	4460	4460	4460	4460	0
455	20250509	130200	11186085	4460	4460	4460	4460	0
456	20250509	130100	11186085	4460	4460	4460	4460	0
457	20250509	130000	11186085	4460	4460	4460	4460	0
458	20250509	125900	11186085	4460	4460	4460	4460	0
459	20250509	125800	11186085	4460	4460	4460	4460	0
460	20250509	125700	11186085	4460	4460	4460	4460	0
461	20250509	125600	11186085	4460	4460	4460	4460	0
462	20250509	125500	11186085	4460	4460	4460	4460	0
463	20250509	125400	11186085	4460	4460	4460	4460	0
464	20250509	125300	11186085	4460	4460	4460	4460	0
465	20250509	125200	11186085	4460	4460	4460	4460	0
466	20250509	125100	11186085	4460	4460	4460	4460	0
467	20250509	125000	11186085	4460	4460	4460	4460	0
468	20250509	124900	11186085	4460	4460	4460	4460	0
469	20250509	124800	11186085	4460	4460	4460	4460	135
470	20250509	124700	10583985	4475	4475	4475	4475	0
471	20250509	124600	10583985	4475	4475	4475	4475	0
472	20250509	124500	10583985	4475	4475	4475	4475	0
473	20250509	124400	10583985	4475	4475	4475	4475	0
474	20250509	124300	10583985	4475	4475	4475	4475	0
475	20250509	124200	10583985	4475	4475	4475	4475	0
476	20250509	124100	10583985	4475	4475	4475	4475	23
477	20250509	124000	10481060	4475	4475	4475	4475	0
478	20250509	123900	10481060	4475	4475	4475	4475	0
479	20250509	123800	10481060	4475	4475	4475	4475	0
480	20250509	123700	10481060	4475	4475	4475	4475	0
481	20250509	123600	10481060	4475	4475	4475	4475	0
482	20250509	123500	10481060	4475	4475	4475	4475	0
483	20250509	123400	10481060	4475	4475	4475	4475	1
484	20250509	123300	10476585	4460	4460	4460	4460	0
485	20250509	123200	10476585	4460	4460	4460	4460	0
486	20250509	123100	10476585	4460	4460	4460	4460	130
487	20250509	123000	9896785	4475	4475	4475	4475	0
488	20250509	122900	9896785	4475	4475	4475	4475	0
489	20250509	122800	9896785	4475	4475	4475	4475	0
490	20250509	122700	9896785	4475	4475	4475	4475	0
491	20250509	122600	9896785	4475	4475	4475	4475	0
492	20250509	122500	9896785	4475	4475	4475	4475	1
493	20250509	122400	9892310	4460	4460	4460	4460	0
494	20250509	122300	9892310	4460	4460	4460	4460	0
495	20250509	122200	9892310	4460	4460	4460	4460	0
496	20250509	122100	9892310	4460	4460	4460	4460	42
497	20250509	122000	9704990	4485	4485	4485	4485	0
498	20250509	121900	9704990	4485	4485	4485	4485	1
499	20250509	121800	9700505	4460	4460	4485	4460	111
500	20250509	121700	9205420	4485	4485	4485	4485	0
501	20250509	121600	9205420	4485	4485	4485	4485	0
502	20250509	121500	9205420	4485	4485	4485	4485	0
503	20250509	121400	9205420	4485	4485	4485	4485	0
504	20250509	121300	9205420	4485	4485	4485	4485	1
505	20250509	121200	9200935	4480	4480	4480	4480	0
506	20250509	121100	9200935	4480	4480	4480	4480	0
507	20250509	121000	9200935	4480	4480	4480	4480	0
508	20250509	120900	9200935	4480	4480	4480	4480	0
509	20250509	120800	9200935	4480	4480	4480	4480	0
510	20250509	120700	9200935	4480	4480	4480	4480	0
511	20250509	120600	9200935	4480	4480	4480	4480	0
512	20250509	120500	9200935	4480	4480	4480	4480	0
513	20250509	120400	9200935	4480	4480	4480	4480	0
514	20250509	120300	9200935	4480	4480	4480	4480	0
515	20250509	120200	9200935	4480	4480	4480	4480	0
516	20250509	120100	9200935	4480	4475	4480	4475	100
517	20250509	120000	8753340	4475	4475	4475	4475	0
518	20250509	115900	8753340	4475	4475	4475	4475	0
519	20250509	115800	8753340	4475	4475	4475	4475	0
520	20250509	115700	8753340	4475	4475	4475	4475	0
521	20250509	115600	8753340	4475	4475	4475	4475	0
522	20250509	115500	8753340	4475	4475	4475	4475	0
523	20250509	115400	8753340	4475	4475	4475	4475	0
524	20250509	115300	8753340	4475	4475	4475	4475	0
525	20250509	115200	8753340	4475	4475	4475	4475	10
526	20250509	115100	8708590	4475	4465	4475	4465	100
527	20250509	115000	8261465	4465	4465	4465	4465	0
528	20250509	114900	8261465	4465	4465	4465	4465	0
529	20250509	114800	8261465	4465	4465	4465	4465	0
530	20250509	114700	8261465	4465	4465	4465	4465	0
531	20250509	114600	8261465	4465	4465	4465	4465	0
532	20250509	114500	8261465	4465	4465	4465	4465	0
533	20250509	114400	8261465	4465	4465	4465	4465	0
534	20250509	114300	8261465	4465	4465	4465	4465	0
535	20250509	114200	8261465	4465	4465	4465	4465	0
536	20250509	114100	8261465	4465	4465	4465	4465	1
537	20250509	114000	8257000	4445	4445	4445	4445	40
538	20250509	113900	8079200	4470	4470	4470	4470	0
539	20250509	113800	8079200	4470	4470	4470	4470	0
540	20250509	113700	8079200	4470	4470	4470	4470	0
541	20250509	113600	8079200	4470	4470	4470	4470	1
542	20250509	113500	8074730	4465	4465	4465	4465	0
543	20250509	113400	8074730	4465	4465	4465	4465	1
544	20250509	113300	8070265	4460	4460	4460	4460	0
545	20250509	113200	8070265	4460	4460	4460	4460	0
546	20250509	113100	8070265	4460	4460	4460	4460	1
547	20250509	113000	8065805	4445	4445	4445	4445	0
548	20250509	112900	8065805	4445	4445	4445	4445	0
549	20250509	112800	8065805	4445	4445	4445	4445	0
550	20250509	112700	8065805	4445	4445	4445	4445	0
551	20250509	112600	8065805	4445	4445	4445	4445	50
552	20250509	112500	7843555	4445	4445	4445	4445	90
553	20250509	112400	7443505	4470	4470	4470	4470	0
554	20250509	112300	7443505	4470	4470	4470	4470	0
555	20250509	112200	7443505	4470	4470	4470	4470	0
556	20250509	112100	7443505	4470	4470	4470	4470	0
557	20250509	112000	7443505	4470	4470	4470	4470	0
558	20250509	111900	7443505	4470	4470	4470	4470	0
559	20250509	111800	7443505	4470	4470	4470	4470	0
560	20250509	111700	7443505	4470	4470	4470	4470	0
561	20250509	111600	7443505	4470	4470	4470	4470	0
562	20250509	111500	7443505	4470	4470	4470	4470	1
563	20250509	111400	7439035	4445	4455	4455	4445	500
564	20250509	111300	5216385	4455	4455	4455	4455	2
565	20250509	111200	5207475	4485	4485	4485	4485	0
566	20250509	111100	5207475	4485	4485	4485	4485	0
567	20250509	111000	5207475	4485	4485	4485	4485	0
568	20250509	110900	5207475	4485	4485	4485	4485	0
569	20250509	110800	5207475	4485	4485	4485	4485	0
570	20250509	110700	5207475	4485	4485	4485	4485	0
571	20250509	110600	5207475	4485	4485	4485	4485	0
572	20250509	110500	5207475	4485	4485	4485	4485	0
573	20250509	110400	5207475	4485	4480	4485	4480	26
574	20250509	110300	5090990	4480	4480	4480	4480	146
575	20250509	110200	4436910	4480	4480	4480	4480	200
576	20250509	110100	3540910	4475	4475	4475	4475	100
577	20250509	110000	3093410	4470	4470	4470	4470	30
578	20250509	105900	2959310	4470	4470	4470	4470	0
579	20250509	105800	2959310	4470	4470	4470	4470	0
580	20250509	105700	2959310	4470	4470	4470	4470	0
581	20250509	105600	2959310	4470	4470	4470	4470	50
582	20250509	105500	2735810	4475	4475	4475	4475	0
583	20250509	105400	2735810	4475	4475	4475	4475	0
584	20250509	105300	2735810	4475	4475	4475	4475	0
585	20250509	105200	2735810	4475	4475	4475	4475	1
586	20250509	105100	2731335	4445	4445	4445	4445	1
587	20250509	105000	2726890	4480	4480	4480	4480	0
588	20250509	104900	2726890	4480	4480	4480	4480	20
589	20250509	104800	2637290	4480	4480	4480	4480	0
590	20250509	104700	2637290	4480	4480	4480	4480	0
591	20250509	104600	2637290	4480	4475	4480	4475	26
592	20250509	104500	2520935	4475	4470	4475	4470	50
593	20250509	104400	2297240	4470	4470	4470	4470	0
594	20250509	104300	2297240	4470	4470	4470	4470	0
595	20250509	104200	2297240	4470	4470	4470	4470	0
596	20250509	104100	2297240	4470	4470	4470	4470	0
597	20250509	104000	2297240	4470	4470	4470	4470	0
598	20250509	103900	2297240	4470	4470	4470	4470	0
599	20250509	103800	2297240	4470	4470	4470	4470	0
600	20250509	103700	2297240	4470	4470	4470	4470	0
601	20250509	103600	2297240	4470	4470	4470	4470	0
602	20250509	103500	2297240	4470	4470	4470	4470	0
603	20250509	103400	2297240	4470	4470	4470	4470	0
604	20250509	103300	2297240	4470	4470	4470	4470	0
605	20250509	103200	2297240	4470	4480	4480	4470	137
606	20250509	103100	1684480	4475	4475	4475	4475	0
607	20250509	103000	1684480	4475	4475	4475	4475	1
608	20250509	102900	1680005	4450	4450	4450	4450	0
609	20250509	102800	1680005	4450	4450	4450	4450	1
610	20250509	102700	1675555	4485	4485	4485	4485	0
611	20250509	102600	1675555	4485	4485	4485	4485	0
612	20250509	102500	1675555	4485	4485	4485	4485	0
613	20250509	102400	1675555	4485	4485	4485	4485	0
614	20250509	102300	1675555	4485	4485	4485	4485	0
615	20250509	102200	1675555	4485	4485	4485	4485	0
616	20250509	102100	1675555	4485	4485	4485	4485	0
617	20250509	102000	1675555	4485	4485	4485	4485	0
618	20250509	101900	1675555	4485	4485	4485	4485	0
619	20250509	101800	1675555	4485	4485	4485	4485	0
620	20250509	101700	1675555	4485	4485	4485	4485	0
621	20250509	101600	1675555	4485	4485	4485	4485	0
622	20250509	101500	1675555	4485	4485	4485	4485	0
623	20250509	101400	1675555	4485	4485	4485	4485	0
624	20250509	101300	1675555	4485	4485	4485	4485	0
625	20250509	101200	1675555	4485	4485	4485	4485	0
626	20250509	101100	1675555	4485	4485	4485	4485	0
627	20250509	101000	1675555	4485	4485	4485	4485	0
628	20250509	100900	1675555	4485	4485	4485	4485	0
629	20250509	100800	1675555	4485	4485	4485	4485	0
630	20250509	100700	1675555	4485	4485	4485	4485	0
631	20250509	100600	1675555	4485	4485	4485	4485	0
632	20250509	100500	1675555	4485	4485	4485	4485	0
633	20250509	100400	1675555	4485	4485	4485	4485	0
634	20250509	100300	1675555	4485	4485	4485	4485	0
635	20250509	100200	1675555	4485	4485	4485	4485	1
636	20250509	100100	1671070	4485	4455	4485	4455	24
637	20250509	100000	1564050	4445	4445	4445	4445	0
638	20250509	095900	1564050	4445	4445	4445	4445	0
639	20250509	095800	1564050	4445	4445	4445	4445	0
640	20250509	095700	1564050	4445	4445	4445	4445	0
641	20250509	095600	1564050	4445	4445	4445	4445	0
642	20250509	095500	1564050	4445	4445	4445	4445	19
643	20250509	095400	1479595	4445	4445	4445	4445	0
644	20250509	095300	1479595	4445	4445	4445	4445	0
645	20250509	095200	1479595	4445	4445	4445	4445	0
646	20250509	095100	1479595	4445	4435	4445	4435	38
647	20250509	095000	1311055	4485	4485	4485	4485	0
648	20250509	094900	1311055	4485	4485	4485	4485	0
649	20250509	094800	1311055	4485	4485	4485	4485	0
650	20250509	094700	1311055	4485	4485	4485	4485	0
651	20250509	094600	1311055	4485	4485	4485	4485	1
652	20250509	094500	1306570	4485	4485	4485	4485	1
653	20250509	094400	1302085	4485	4490	4490	4485	111
654	20250509	094300	803700	4490	4490	4490	4490	0
655	20250509	094200	803700	4490	4490	4490	4490	0
656	20250509	094100	803700	4490	4490	4490	4490	0
657	20250509	094000	803700	4490	4490	4490	4490	0
658	20250509	093900	803700	4490	4490	4490	4490	0
659	20250509	093800	803700	4490	4490	4490	4490	0
660	20250509	093700	803700	4490	4490	4490	4490	0
661	20250509	093600	803700	4490	4490	4490	4490	0
662	20250509	093500	803700	4490	4490	4490	4490	0
663	20250509	093400	803700	4490	4490	4490	4490	0
664	20250509	093300	803700	4490	4490	4490	4490	0
665	20250509	093200	803700	4490	4490	4490	4490	2
666	20250509	093100	794720	4490	4490	4490	4490	1
667	20250509	093000	790230	4435	4435	4435	4435	0
668	20250509	092900	790230	4435	4435	4435	4435	0
669	20250509	092800	790230	4435	4435	4435	4435	14
670	20250509	092700	728140	4490	4490	4490	4490	7
671	20250509	092600	696710	4500	4500	4500	4500	0
672	20250509	092500	696710	4500	4500	4500	4500	0
673	20250509	092400	696710	4500	4500	4500	4500	0
674	20250509	092300	696710	4500	4475	4500	4475	10
675	20250509	092200	651805	4470	4435	4470	4435	125
676	20250509	092100	97395	4435	4435	4435	4435	0
677	20250509	092000	97395	4435	4435	4435	4435	0
678	20250509	091900	97395	4435	4435	4435	4435	0
679	20250509	091800	97395	4435	4435	4435	4435	1
680	20250509	091700	92960	4435	4435	4435	4435	10
681	20250509	091600	48610	4435	4435	4435	4435	0
682	20250509	091500	48610	4435	4435	4435	4435	0
683	20250509	091400	48610	4435	4435	4435	4435	0
684	20250509	091300	48610	4435	4435	4435	4435	0
685	20250509	091200	48610	4435	4435	4435	4435	0
686	20250509	091100	48610	4435	4435	4435	4435	0
687	20250509	091000	48610	4435	4405	4435	4405	10
688	20250509	090900	4500	4500	4500	4500	4500	0
689	20250509	090800	4500	4500	4500	4500	4500	0
690	20250509	090700	4500	4500	4500	4500	4500	0
691	20250509	090600	4500	4500	4500	4500	4500	0
692	20250509	090500	4500	4500	4500	4500	4500	0
693	20250509	090400	4500	4500	4500	4500	4500	0
694	20250509	090300	4500	4500	4500	4500	4500	0
695	20250509	090200	4500	4500	4500	4500	4500	0
696	20250509	090100	4500	4500	4500	4500	4500	1
697	20250509	090000	0	4445	4445	4445	4445	0