KissMeData/039570/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	190800	45641325	8990	8990	8990	8990	519
3	20250509	190700	45641325	8990	8990	8990	8990	0
4	20250509	190600	45641325	8990	8990	8990	8990	0
5	20250509	190500	45641325	8990	8990	8990	8990	0
6	20250509	190400	45641325	8990	8990	8990	8990	0
7	20250509	190300	45641325	8990	8990	8990	8990	0
8	20250509	190200	45641325	8990	8990	8990	8990	0
9	20250509	190100	45641325	8990	8990	8990	8990	0
10	20250509	190000	45641325	8990	8990	8990	8990	0
11	20250509	185900	45641325	8990	8990	8990	8990	0
12	20250509	185800	45641325	8990	8990	8990	8990	0
13	20250509	185700	45641325	8990	8990	8990	8990	0
14	20250509	185600	45641325	8990	8990	8990	8990	0
15	20250509	185500	45641325	8990	8990	8990	8990	0
16	20250509	185400	45641325	8990	8990	8990	8990	0
17	20250509	185300	45641325	8990	8990	8990	8990	0
18	20250509	185200	45641325	8990	8990	8990	8990	0
19	20250509	185100	45641325	8990	8990	8990	8990	0
20	20250509	185000	45641325	8990	8990	8990	8990	0
21	20250509	184900	45641325	8990	8990	8990	8990	0
22	20250509	184800	45641325	8990	8990	8990	8990	0
23	20250509	184700	45641325	8990	8990	8990	8990	0
24	20250509	184600	45641325	8990	8990	8990	8990	0
25	20250509	184500	45641325	8990	8990	8990	8990	0
26	20250509	184400	45641325	8990	8990	8990	8990	0
27	20250509	184300	45641325	8990	8990	8990	8990	0
28	20250509	184200	45641325	8990	8990	8990	8990	0
29	20250509	184100	45641325	8990	8990	8990	8990	0
30	20250509	184000	45641325	8990	8990	8990	8990	0
31	20250509	183900	45641325	8990	8990	8990	8990	0
32	20250509	183800	45641325	8990	8990	8990	8990	519
33	20250509	183700	45641325	8990	8990	8990	8990	0
34	20250509	183600	45641325	8990	8990	8990	8990	0
35	20250509	183500	45641325	8990	8990	8990	8990	0
36	20250509	183400	45641325	8990	8990	8990	8990	0
37	20250509	183300	45641325	8990	8990	8990	8990	0
38	20250509	183200	45641325	8990	8990	8990	8990	0
39	20250509	183100	45641325	8990	8990	8990	8990	0
40	20250509	183000	45641325	8990	8990	8990	8990	0
41	20250509	182900	45641325	8990	8990	8990	8990	0
42	20250509	182800	45641325	8990	8990	8990	8990	0
43	20250509	182700	45641325	8990	8990	8990	8990	0
44	20250509	182600	45641325	8990	8990	8990	8990	0
45	20250509	182500	45641325	8990	8990	8990	8990	0
46	20250509	182400	45641325	8990	8990	8990	8990	0
47	20250509	182300	45641325	8990	8990	8990	8990	0
48	20250509	182200	45641325	8990	8990	8990	8990	0
49	20250509	182100	45641325	8990	8990	8990	8990	0
50	20250509	182000	45641325	8990	8990	8990	8990	0
51	20250509	181900	45641325	8990	8990	8990	8990	0
52	20250509	181800	45641325	8990	8990	8990	8990	0
53	20250509	181700	45641325	8990	8990	8990	8990	0
54	20250509	181600	45641325	8990	8990	8990	8990	0
55	20250509	181500	45641325	8990	8990	8990	8990	0
56	20250509	181400	45641325	8990	8990	8990	8990	0
57	20250509	181300	45641325	8990	8990	8990	8990	0
58	20250509	181200	45641325	8990	8990	8990	8990	0
59	20250509	181100	45641325	8990	8990	8990	8990	0
60	20250509	181000	45641325	8990	8990	8990	8990	0
61	20250509	180900	45641325	8990	8990	8990	8990	0
62	20250509	180800	45641325	8990	8990	8990	8990	519
63	20250509	180700	45641325	8990	8990	8990	8990	0
64	20250509	180600	45641325	8990	8990	8990	8990	0
65	20250509	180500	45641325	8990	8990	8990	8990	0
66	20250509	180400	45641325	8990	8990	8990	8990	0
67	20250509	180300	45641325	8990	8990	8990	8990	0
68	20250509	180200	45641325	8990	8990	8990	8990	0
69	20250509	180100	45641325	8990	8990	8990	8990	0
70	20250509	180000	45641325	8990	8990	8990	8990	0
71	20250509	175900	45641325	8990	8990	8990	8990	0
72	20250509	175800	45641325	8990	8990	8990	8990	0
73	20250509	175700	45641325	8990	8990	8990	8990	0
74	20250509	175600	45641325	8990	8990	8990	8990	0
75	20250509	175500	45641325	8990	8990	8990	8990	0
76	20250509	175400	45641325	8990	8990	8990	8990	0
77	20250509	175300	45641325	8990	8990	8990	8990	0
78	20250509	175200	45641325	8990	8990	8990	8990	0
79	20250509	175100	45641325	8990	8990	8990	8990	0
80	20250509	175000	45641325	8990	8990	8990	8990	0
81	20250509	174900	45641325	8990	8990	8990	8990	0
82	20250509	174800	45641325	8990	8990	8990	8990	0
83	20250509	174700	45641325	8990	8990	8990	8990	0
84	20250509	174600	45641325	8990	8990	8990	8990	0
85	20250509	174500	45641325	8990	8990	8990	8990	0
86	20250509	174400	45641325	8990	8990	8990	8990	0
87	20250509	174300	45641325	8990	8990	8990	8990	0
88	20250509	174200	45641325	8990	8990	8990	8990	0
89	20250509	174100	45641325	8990	8990	8990	8990	0
90	20250509	174000	45641325	8990	8990	8990	8990	0
91	20250509	173900	45641325	8990	8990	8990	8990	0
92	20250509	173800	45641325	8990	8990	8990	8990	519
93	20250509	173700	45641325	8990	8990	8990	8990	0
94	20250509	173600	45641325	8990	8990	8990	8990	0
95	20250509	173500	45641325	8990	8990	8990	8990	0
96	20250509	173400	45641325	8990	8990	8990	8990	0
97	20250509	173300	45641325	8990	8990	8990	8990	0
98	20250509	173200	45641325	8990	8990	8990	8990	0
99	20250509	173100	45641325	8990	8990	8990	8990	0
100	20250509	173000	45641325	8990	8990	8990	8990	0
101	20250509	172900	45641325	8990	8990	8990	8990	0
102	20250509	172800	45641325	8990	8990	8990	8990	0
103	20250509	172700	45641325	8990	8990	8990	8990	0
104	20250509	172600	45641325	8990	8990	8990	8990	0
105	20250509	172500	45641325	8990	8990	8990	8990	0
106	20250509	172400	45641325	8990	8990	8990	8990	0
107	20250509	172300	45641325	8990	8990	8990	8990	0
108	20250509	172200	45641325	8990	8990	8990	8990	0
109	20250509	172100	45641325	8990	8990	8990	8990	0
110	20250509	172000	45641325	8990	8990	8990	8990	0
111	20250509	171900	45641325	8990	8990	8990	8990	0
112	20250509	171800	45641325	8990	8990	8990	8990	0
113	20250509	171700	45641325	8990	8990	8990	8990	0
114	20250509	171600	45641325	8990	8990	8990	8990	0
115	20250509	171500	45641325	8990	8990	8990	8990	0
116	20250509	171400	45641325	8990	8990	8990	8990	0
117	20250509	171300	45641325	8990	8990	8990	8990	0
118	20250509	171200	45641325	8990	8990	8990	8990	0
119	20250509	171100	45641325	8990	8990	8990	8990	0
120	20250509	171000	45641325	8990	8990	8990	8990	0
121	20250509	170900	45641325	8990	8990	8990	8990	0
122	20250509	170800	45641325	8990	8990	8990	8990	519
123	20250509	170700	45641325	8990	8990	8990	8990	0
124	20250509	170600	45641325	8990	8990	8990	8990	0
125	20250509	170500	45641325	8990	8990	8990	8990	0
126	20250509	170400	45641325	8990	8990	8990	8990	0
127	20250509	170300	45641325	8990	8990	8990	8990	0
128	20250509	170200	45641325	8990	8990	8990	8990	0
129	20250509	170100	45641325	8990	8990	8990	8990	0
130	20250509	170000	45641325	8990	8990	8990	8990	0
131	20250509	165900	45641325	8990	8990	8990	8990	0
132	20250509	165800	45641325	8990	8990	8990	8990	0
133	20250509	165700	45641325	8990	8990	8990	8990	0
134	20250509	165600	45641325	8990	8990	8990	8990	0
135	20250509	165500	45641325	8990	8990	8990	8990	0
136	20250509	165400	45641325	8990	8990	8990	8990	0
137	20250509	165300	45641325	8990	8990	8990	8990	0
138	20250509	165200	45641325	8990	8990	8990	8990	0
139	20250509	165100	45641325	8990	8990	8990	8990	0
140	20250509	165000	45641325	8990	8990	8990	8990	0
141	20250509	164900	45641325	8990	8990	8990	8990	0
142	20250509	164800	45641325	8990	8990	8990	8990	0
143	20250509	164700	45641325	8990	8990	8990	8990	0
144	20250509	164600	45641325	8990	8990	8990	8990	0
145	20250509	164500	45641325	8990	8990	8990	8990	0
146	20250509	164400	45641325	8990	8990	8990	8990	0
147	20250509	164300	45641325	8990	8990	8990	8990	0
148	20250509	164200	45641325	8990	8990	8990	8990	0
149	20250509	164100	45641325	8990	8990	8990	8990	0
150	20250509	164000	45641325	8990	8990	8990	8990	0
151	20250509	163900	45641325	8990	8990	8990	8990	0
152	20250509	163800	45641325	8990	8990	8990	8990	519
153	20250509	163700	45641325	8990	8990	8990	8990	0
154	20250509	163600	45641325	8990	8990	8990	8990	0
155	20250509	163500	45641325	8990	8990	8990	8990	0
156	20250509	163400	45641325	8990	8990	8990	8990	0
157	20250509	163300	45641325	8990	8990	8990	8990	0
158	20250509	163200	45641325	8990	8990	8990	8990	0
159	20250509	163100	45641325	8990	8990	8990	8990	0
160	20250509	163000	45641325	8990	8990	8990	8990	0
161	20250509	162900	45641325	8990	8990	8990	8990	0
162	20250509	162800	45641325	8990	8990	8990	8990	0
163	20250509	162700	45641325	8990	8990	8990	8990	0
164	20250509	162600	45641325	8990	8990	8990	8990	0
165	20250509	162500	45641325	8990	8990	8990	8990	0
166	20250509	162400	45641325	8990	8990	8990	8990	0
167	20250509	162300	45641325	8990	8990	8990	8990	0
168	20250509	162200	45641325	8990	8990	8990	8990	0
169	20250509	162100	45641325	8990	8990	8990	8990	0
170	20250509	162000	45641325	8990	8990	8990	8990	0
171	20250509	161900	45641325	8990	8990	8990	8990	0
172	20250509	161800	45641325	8990	8990	8990	8990	0
173	20250509	161700	45641325	8990	8990	8990	8990	0
174	20250509	161600	45641325	8990	8990	8990	8990	0
175	20250509	161500	45641325	8990	8990	8990	8990	0
176	20250509	161400	45641325	8990	8990	8990	8990	0
177	20250509	161300	45641325	8990	8990	8990	8990	0
178	20250509	161200	45641325	8990	8990	8990	8990	0
179	20250509	161100	45641325	8990	8990	8990	8990	0
180	20250509	161000	45641325	8990	8990	8990	8990	0
181	20250509	160900	45641325	8990	8990	8990	8990	0
182	20250509	160800	45641325	8990	8990	8990	8990	519
183	20250509	160700	45641325	8990	8990	8990	8990	0
184	20250509	160600	45641325	8990	8990	8990	8990	0
185	20250509	160500	45641325	8990	8990	8990	8990	0
186	20250509	160400	45641325	8990	8990	8990	8990	0
187	20250509	160300	45641325	8990	8990	8990	8990	0
188	20250509	160200	45641325	8990	8990	8990	8990	0
189	20250509	160100	45641325	8990	8990	8990	8990	0
190	20250509	160000	45641325	8990	8990	8990	8990	0
191	20250509	155900	45641325	8990	8990	8990	8990	0
192	20250509	155800	45641325	8990	8990	8990	8990	0
193	20250509	155700	45641325	8990	8990	8990	8990	0
194	20250509	155600	45641325	8990	8990	8990	8990	0
195	20250509	155500	45641325	8990	8990	8990	8990	0
196	20250509	155400	45641325	8990	8990	8990	8990	0
197	20250509	155300	45641325	8990	8990	8990	8990	0
198	20250509	155200	45641325	8990	8990	8990	8990	0
199	20250509	155100	45641325	8990	8990	8990	8990	0
200	20250509	155000	45641325	8990	8990	8990	8990	0
201	20250509	154900	45641325	8990	8990	8990	8990	0
202	20250509	154800	45641325	8990	8990	8990	8990	0
203	20250509	154700	45641325	8990	8990	8990	8990	0
204	20250509	154600	45641325	8990	8990	8990	8990	0
205	20250509	154500	45641325	8990	8990	8990	8990	0
206	20250509	154400	45641325	8990	8990	8990	8990	0
207	20250509	154300	45641325	8990	8990	8990	8990	0
208	20250509	154200	45641325	8990	8990	8990	8990	0
209	20250509	154100	45641325	8990	8990	8990	8990	0
210	20250509	154000	45641325	8990	8990	8990	8990	0
211	20250509	153900	45641325	8990	8990	8990	8990	0
212	20250509	153800	45641325	8990	8990	8990	8990	519
213	20250509	153700	45641325	8990	8990	8990	8990	0
214	20250509	153600	45641325	8990	8990	8990	8990	0
215	20250509	153500	45641325	8990	8990	8990	8990	0
216	20250509	153400	45641325	8990	8990	8990	8990	0
217	20250509	153300	45641325	8990	8990	8990	8990	0
218	20250509	153200	45641325	8990	8990	8990	8990	0
219	20250509	153100	45641325	8990	8990	8990	8990	0
220	20250509	153000	45641325	8990	8990	8990	8990	519
221	20250509	152900	40975515	8910	8910	8910	8910	0
222	20250509	152800	40975515	8910	8910	8910	8910	0
223	20250509	152700	40975515	8910	8910	8910	8910	0
224	20250509	152600	40975515	8910	8910	8910	8910	0
225	20250509	152500	40975515	8910	8910	8910	8910	0
226	20250509	152400	40975515	8910	8910	8910	8910	0
227	20250509	152300	40975515	8910	8910	8910	8910	0
228	20250509	152200	40975515	8910	8910	8910	8910	0
229	20250509	152100	40975515	8910	8910	8910	8910	0
230	20250509	152000	40975515	8910	8910	8910	8910	0
231	20250509	151900	40975515	8910	8900	8910	8900	71
232	20250509	151800	40343605	8900	8900	8900	8890	332
233	20250509	151700	37389695	8910	8910	8910	8910	0
234	20250509	151600	37389695	8910	8910	8910	8910	0
235	20250509	151500	37389695	8910	8910	8910	8910	0
236	20250509	151400	37389695	8910	8900	8910	8900	55
237	20250509	151300	36900185	8900	8900	8900	8900	17
238	20250509	151200	36748885	8910	8910	8910	8910	0
239	20250509	151100	36748885	8910	8910	8910	8910	1
240	20250509	151000	36739975	8900	8900	8900	8900	0
241	20250509	150900	36739975	8900	8900	8900	8900	1
242	20250509	150800	36731075	8910	8910	8910	8910	0
243	20250509	150700	36731075	8910	8900	8910	8900	28
244	20250509	150600	36481865	8910	8910	8910	8910	1
245	20250509	150500	36472955	8900	8900	8900	8900	1
246	20250509	150400	36464055	8910	8910	8910	8910	0
247	20250509	150300	36464055	8910	8910	8910	8910	0
248	20250509	150200	36464055	8910	8910	8910	8910	0
249	20250509	150100	36464055	8910	8910	8910	8910	0
250	20250509	150000	36464055	8910	8910	8910	8910	1
251	20250509	145900	36455145	8910	8910	8910	8910	1
252	20250509	145800	36446235	8900	8910	8910	8900	34
253	20250509	145700	36143625	8910	8910	8910	8910	0
254	20250509	145600	36143625	8910	8900	8910	8900	2
255	20250509	145500	36125815	8910	8910	8910	8910	0
256	20250509	145400	36125815	8910	8910	8910	8910	1
257	20250509	145300	36116905	8910	8910	8910	8910	1
258	20250509	145200	36107995	8900	8900	8900	8900	0
259	20250509	145100	36107995	8900	8910	8910	8900	2
260	20250509	145000	36090185	8910	8910	8910	8910	0
261	20250509	144900	36090185	8910	8910	8910	8910	1
262	20250509	144800	36081275	8910	8910	8910	8910	2
263	20250509	144700	36063455	8910	8910	8910	8910	0
264	20250509	144600	36063455	8910	8910	8910	8910	2
265	20250509	144500	36045635	8900	8900	8900	8900	0
266	20250509	144400	36045635	8900	8900	8900	8900	0
267	20250509	144300	36045635	8900	8910	8910	8900	31
268	20250509	144200	35769725	8910	8900	8910	8900	3
269	20250509	144100	35743005	8910	8910	8910	8910	1
270	20250509	144000	35734095	8910	8910	8910	8910	0
271	20250509	143900	35734095	8910	8910	8910	8910	1
272	20250509	143800	35725185	8910	8910	8910	8910	1
273	20250509	143700	35716275	8910	8910	8910	8910	0
274	20250509	143600	35716275	8910	8910	8910	8910	2
275	20250509	143500	35698455	8910	8910	8910	8910	0
276	20250509	143400	35698455	8910	8910	8910	8910	2
277	20250509	143300	35680635	8900	8900	8900	8900	1
278	20250509	143200	35671735	8900	8900	8900	8900	2
279	20250509	143100	35653935	8910	8910	8910	8910	1
280	20250509	143000	35645025	8910	8910	8910	8910	0
281	20250509	142900	35645025	8910	8910	8910	8910	2
282	20250509	142800	35627205	8900	8910	8910	8900	32
283	20250509	142700	35342395	8910	8910	8910	8910	0
284	20250509	142600	35342395	8910	8910	8910	8910	1
285	20250509	142500	35333485	8910	8910	8910	8910	0
286	20250509	142400	35333485	8910	8910	8910	8910	2
287	20250509	142300	35315665	8910	8910	8910	8910	2
288	20250509	142200	35297845	8910	8910	8910	8910	1
289	20250509	142100	35288935	8900	8900	8900	8900	0
290	20250509	142000	35288935	8900	8900	8900	8900	0
291	20250509	141900	35288935	8900	8900	8900	8900	1
292	20250509	141800	35280035	8910	8910	8910	8910	1
293	20250509	141700	35271125	8910	8910	8910	8910	0
294	20250509	141600	35271125	8910	8910	8910	8910	1
295	20250509	141500	35262215	8910	8900	8910	8900	11
296	20250509	141400	35164305	8910	8910	8910	8910	1
297	20250509	141300	35155395	8910	8910	8910	8910	1
298	20250509	141200	35146485	8910	8910	8910	8910	0
299	20250509	141100	35146485	8910	8910	8910	8910	3
300	20250509	141000	35119755	8900	8900	8900	8900	1
301	20250509	140900	35110855	8910	8910	8910	8910	7
302	20250509	140800	35048485	8900	8900	8900	8900	0
303	20250509	140700	35048485	8900	8900	8900	8900	0
304	20250509	140600	35048485	8900	8900	8900	8900	50
305	20250509	140500	34603485	8900	8910	8920	8900	43
306	20250509	140400	34220585	8910	8910	8910	8910	1
307	20250509	140300	34211675	8910	8910	8910	8910	1
308	20250509	140200	34202765	8910	8910	8910	8910	0
309	20250509	140100	34202765	8910	8910	8910	8910	2
310	20250509	140000	34184945	8910	8910	8910	8910	60
311	20250509	135900	33650345	8910	8910	8910	8910	0
312	20250509	135800	33650345	8910	8910	8910	8910	1
313	20250509	135700	33641435	8900	8900	8900	8900	0
314	20250509	135600	33641435	8900	8900	8900	8900	1
315	20250509	135500	33632535	8910	8910	8910	8910	1
316	20250509	135400	33623625	8900	8900	8900	8900	0
317	20250509	135300	33623625	8900	8900	8900	8900	2
318	20250509	135200	33605825	8910	8910	8910	8910	0
319	20250509	135100	33605825	8910	8910	8910	8910	2
320	20250509	135000	33588005	8910	8910	8910	8910	1
321	20250509	134900	33579095	8910	8910	8910	8910	1
322	20250509	134800	33570185	8900	8900	8900	8900	0
323	20250509	134700	33570185	8900	8900	8900	8900	6
324	20250509	134600	33516785	8910	8910	8910	8910	1
325	20250509	134500	33507875	8910	8910	8910	8910	1
326	20250509	134400	33498965	8910	8910	8910	8910	0
327	20250509	134300	33498965	8910	8910	8910	8910	2
328	20250509	134200	33481145	8900	8900	8900	8900	1
329	20250509	134100	33472245	8910	8910	8910	8910	1
330	20250509	134000	33463335	8910	8910	8910	8910	2
331	20250509	133900	33445515	8910	8910	8910	8910	0
332	20250509	133800	33445515	8910	8910	8910	8910	1
333	20250509	133700	33436605	8910	8910	8910	8910	1
334	20250509	133600	33427695	8900	8900	8900	8900	4
335	20250509	133500	33392095	8910	8910	8910	8910	1
336	20250509	133400	33383185	8910	8910	8910	8910	1
337	20250509	133300	33374275	8900	8900	8900	8900	1
338	20250509	133200	33365375	8900	8900	8900	8900	0
339	20250509	133100	33365375	8900	8900	8900	8900	0
340	20250509	133000	33365375	8900	8900	8900	8900	1
341	20250509	132900	33356475	8910	8910	8910	8910	0
342	20250509	132800	33356475	8910	8910	8910	8910	1
343	20250509	132700	33347565	8910	8910	8910	8910	0
344	20250509	132600	33347565	8910	8910	8910	8910	2
345	20250509	132500	33329745	8910	8910	8910	8910	1
346	20250509	132400	33320835	8910	8910	8910	8910	1
347	20250509	132300	33311925	8890	8890	8890	8890	0
348	20250509	132200	33311925	8890	8890	8890	8890	35
349	20250509	132100	33000775	8910	8910	8910	8910	1
350	20250509	132000	32991865	8910	8900	8910	8900	2
351	20250509	131900	32974055	8900	8900	8900	8900	2
352	20250509	131800	32956255	8900	8900	8900	8900	0
353	20250509	131700	32956255	8900	8910	8910	8900	11
354	20250509	131600	32858255	8910	8910	8910	8910	1
355	20250509	131500	32849345	8910	8910	8910	8910	2
356	20250509	131400	32831525	8910	8910	8910	8910	0
357	20250509	131300	32831525	8910	8910	8910	8910	1
358	20250509	131200	32822615	8910	8910	8910	8910	0
359	20250509	131100	32822615	8910	8910	8910	8910	1
360	20250509	131000	32813705	8900	8910	8910	8900	2
361	20250509	130900	32795895	8900	8900	8900	8900	101
362	20250509	130800	31896995	8890	8890	8890	8890	0
363	20250509	130700	31896995	8890	8890	8890	8890	0
364	20250509	130600	31896995	8890	8890	8890	8890	30
365	20250509	130500	31630295	8900	8900	8900	8900	1
366	20250509	130400	31621395	8900	8900	8900	8900	0
367	20250509	130300	31621395	8900	8900	8900	8900	2
368	20250509	130200	31603595	8900	8900	8900	8900	0
369	20250509	130100	31603595	8900	8900	8900	8900	2
370	20250509	130000	31585795	8900	8890	8900	8890	18
371	20250509	125900	31425765	8900	8900	8900	8900	0
372	20250509	125800	31425765	8900	8900	8900	8900	1
373	20250509	125700	31416865	8890	8890	8890	8890	0
374	20250509	125600	31416865	8890	8890	8890	8890	17
375	20250509	125500	31265735	8900	8900	8900	8900	1
376	20250509	125400	31256835	8890	8890	8890	8890	0
377	20250509	125300	31256835	8890	8900	8900	8890	18
378	20250509	125200	31096805	8900	8900	8900	8900	1
379	20250509	125100	31087905	8890	8890	8890	8890	0
380	20250509	125000	31087905	8890	8900	8900	8890	18
381	20250509	124900	30927875	8900	8900	8900	8900	2
382	20250509	124800	30910075	8900	8900	8900	8900	1
383	20250509	124700	30901175	8890	8900	8900	8890	20
384	20250509	124600	30723355	8900	8900	8900	8900	0
385	20250509	124500	30723355	8900	8900	8900	8900	1
386	20250509	124400	30714455	8890	8890	8890	8890	20
387	20250509	124300	30536655	8890	8890	8890	8890	1
388	20250509	124200	30527765	8900	8900	8900	8900	1
389	20250509	124100	30518865	8890	8890	8890	8890	17
390	20250509	124000	30367735	8900	8900	8900	8900	1
391	20250509	123900	30358835	8900	8900	8900	8900	0
392	20250509	123800	30358835	8900	8890	8900	8890	18
393	20250509	123700	30198805	8900	8900	8900	8900	3
394	20250509	123600	30172105	8900	8900	8900	8900	0
395	20250509	123500	30172105	8900	8880	8900	8880	175
396	20250509	123400	28616515	8880	8880	8880	8880	0
397	20250509	123300	28616515	8880	8880	8880	8880	1
398	20250509	123200	28607635	8880	8890	8890	8880	18
399	20250509	123100	28447785	8890	8890	8890	8890	0
400	20250509	123000	28447785	8890	8890	8890	8890	1
401	20250509	122900	28438895	8890	8890	8890	8890	16
402	20250509	122800	28296655	8900	8900	8900	8900	2
403	20250509	122700	28278855	8900	8900	8900	8900	1
404	20250509	122600	28269955	8890	8890	8890	8890	17
405	20250509	122500	28118825	8890	8890	8890	8890	0
406	20250509	122400	28118825	8890	8890	8890	8890	1
407	20250509	122300	28109935	8900	8890	8900	8890	25
408	20250509	122200	27887675	8900	8900	8900	8900	2
409	20250509	122100	27869875	8900	8900	8900	8900	0
410	20250509	122000	27869875	8900	8890	8900	8890	19
411	20250509	121900	27700955	8900	8900	8900	8900	0
412	20250509	121800	27700955	8900	8900	8900	8900	1
413	20250509	121700	27692055	8890	8890	8890	8890	17
414	20250509	121600	27540925	8890	8890	8890	8890	33
415	20250509	121500	27247555	8890	8890	8890	8890	0
416	20250509	121400	27247555	8890	8900	8900	8890	198
417	20250509	121300	25487165	8910	8910	8910	8910	1
418	20250509	121200	25478255	8910	8910	8910	8910	1
419	20250509	121100	25469345	8910	8910	8910	8910	85
420	20250509	121000	24711995	8910	8910	8910	8900	609
421	20250509	120900	19290775	8910	8910	8910	8910	0
422	20250509	120800	19290775	8910	8910	8910	8910	33
423	20250509	120700	18996745	8910	8910	8910	8910	0
424	20250509	120600	18996745	8910	8910	8910	8910	1
425	20250509	120500	18987835	8920	8920	8920	8920	1
426	20250509	120400	18978915	8930	8930	8930	8930	3
427	20250509	120300	18952125	8930	8920	8950	8920	112
428	20250509	120200	17950785	8910	8920	8920	8910	2
429	20250509	120100	17932955	8920	8920	8920	8920	0
430	20250509	120000	17932955	8920	8920	8920	8920	1
431	20250509	115900	17924035	8910	8920	8920	8910	3
432	20250509	115800	17897295	8920	8920	8920	8920	0
433	20250509	115700	17897295	8920	8910	8920	8910	2
434	20250509	115600	17879465	8910	8910	8910	8910	5
435	20250509	115500	17834915	8920	8920	8920	8920	2
436	20250509	115400	17817075	8920	8920	8920	8920	1
437	20250509	115300	17808155	8910	8910	8910	8910	12
438	20250509	115200	17701235	8910	8910	8910	8910	0
439	20250509	115100	17701235	8910	8910	8910	8910	0
440	20250509	115000	17701235	8910	8910	8910	8910	15
441	20250509	114900	17567585	8920	8920	8920	8920	1
442	20250509	114800	17558665	8910	8910	8910	8910	1
443	20250509	114700	17549755	8910	8910	8910	8910	15
444	20250509	114600	17416105	8910	8910	8910	8910	0
445	20250509	114500	17416105	8910	8910	8910	8910	0
446	20250509	114400	17416105	8910	8910	8910	8910	15
447	20250509	114300	17282455	8910	8910	8910	8910	1
448	20250509	114200	17273545	8920	8920	8920	8920	1
449	20250509	114100	17264625	8910	8910	8910	8910	16
450	20250509	114000	17122065	8920	8920	8920	8920	1
451	20250509	113900	17113145	8920	8920	8920	8920	1
452	20250509	113800	17104225	8910	8910	8910	8910	15
453	20250509	113700	16970575	8920	8920	8920	8920	1
454	20250509	113600	16961655	8920	8920	8920	8920	0
455	20250509	113500	16961655	8920	8910	8920	8910	16
456	20250509	113400	16819085	8920	8920	8920	8910	3
457	20250509	113300	16792335	8920	8920	8920	8920	1
458	20250509	113200	16783415	8910	8910	8910	8910	0
459	20250509	113100	16783415	8910	8910	8910	8910	15
460	20250509	113000	16649765	8920	8920	8920	8920	1
461	20250509	112900	16640845	8920	8920	8920	8920	2
462	20250509	112800	16623005	8920	8920	8920	8920	0
463	20250509	112700	16623005	8920	8920	8920	8920	318
464	20250509	112600	13786445	8910	8910	8910	8910	0
465	20250509	112500	13786445	8910	8910	8910	8910	2
466	20250509	112400	13768625	8920	8920	8920	8920	1
467	20250509	112300	13759705	8910	8910	8910	8910	0
468	20250509	112200	13759705	8910	8920	8920	8910	4
469	20250509	112100	13724055	8920	8920	8920	8920	0
470	20250509	112000	13724055	8920	8910	8920	8910	2
471	20250509	111900	13706225	8910	8920	8920	8910	8
472	20250509	111800	13634935	8920	8920	8920	8920	0
473	20250509	111700	13634935	8920	8920	8920	8920	1
474	20250509	111600	13626015	8910	8910	8910	8910	14
475	20250509	111500	13501275	8920	8920	8920	8920	2
476	20250509	111400	13483435	8920	8920	8920	8920	1
477	20250509	111300	13474515	8910	8915	8915	8910	14
478	20250509	111200	13349755	8915	8920	8920	8915	6
479	20250509	111100	13296260	8910	8910	8910	8910	1
480	20250509	111000	13287350	8910	8910	8910	8910	14
481	20250509	110900	13162610	8920	8920	8920	8920	1
482	20250509	110800	13153690	8910	8910	8910	8910	0
483	20250509	110700	13153690	8910	8920	8920	8910	15
484	20250509	110600	13020030	8920	8920	8920	8920	0
485	20250509	110500	13020030	8920	8920	8920	8920	1
486	20250509	110400	13011110	8910	8920	8920	8910	15
487	20250509	110300	12877450	8920	8920	8920	8920	2
488	20250509	110200	12859610	8910	8910	8910	8910	1
489	20250509	110100	12850700	8910	8920	8920	8910	66
490	20250509	110000	12262120	8930	8930	8930	8930	1
491	20250509	105900	12253190	8920	8920	8920	8920	0
492	20250509	105800	12253190	8920	8920	8920	8920	14
493	20250509	105700	12128310	8920	8920	8920	8920	1
494	20250509	105600	12119390	8920	8920	8920	8920	0
495	20250509	105500	12119390	8920	8920	8920	8920	14
496	20250509	105400	11994510	8930	8930	8930	8930	1
497	20250509	105300	11985580	8930	8930	8930	8930	0
498	20250509	105200	11985580	8930	8920	8930	8920	42
499	20250509	105100	11610920	8920	8920	8920	8920	211
500	20250509	105000	9728800	8920	8920	8920	8920	0
501	20250509	104900	9728800	8920	8920	8920	8920	3
502	20250509	104800	9702040	8920	8920	8920	8920	1
503	20250509	104700	9693120	8920	8920	8920	8920	0
504	20250509	104600	9693120	8920	8920	8920	8920	8
505	20250509	104500	9621760	8930	8930	8930	8930	23
506	20250509	104400	9416370	8920	8920	8920	8920	0
507	20250509	104300	9416370	8920	8920	8920	8920	4
508	20250509	104200	9380690	8930	8930	8930	8930	0
509	20250509	104100	9380690	8930	8930	8930	8930	10
510	20250509	104000	9291390	8930	8920	8930	8920	4
511	20250509	103900	9255700	8930	8920	8930	8920	2
512	20250509	103800	9237850	8920	8920	8920	8920	0
513	20250509	103700	9237850	8920	8920	8920	8920	8
514	20250509	103600	9166490	8930	8940	8940	8930	2
515	20250509	103500	9148620	8930	8930	8930	8930	1
516	20250509	103400	9139690	8920	8920	8920	8920	14
517	20250509	103300	9014810	8920	8920	8920	8920	55
518	20250509	103200	8524210	8920	8920	8920	8920	0
519	20250509	103100	8524210	8920	8920	8920	8920	1
520	20250509	103000	8515290	8930	8930	8930	8930	3
521	20250509	102900	8488500	8920	8920	8920	8920	0
522	20250509	102800	8488500	8920	8920	8920	8920	0
523	20250509	102700	8488500	8920	8920	8920	8920	0
524	20250509	102600	8488500	8920	8920	8920	8920	0
525	20250509	102500	8488500	8920	8920	8920	8920	1
526	20250509	102400	8479580	8920	8920	8920	8920	0
527	20250509	102300	8479580	8920	8920	8920	8920	0
528	20250509	102200	8479580	8920	8920	8920	8920	3
529	20250509	102100	8452820	8920	8920	8920	8920	0
530	20250509	102000	8452820	8920	8920	8920	8920	0
531	20250509	101900	8452820	8920	8920	8920	8920	9
532	20250509	101800	8372540	8920	8920	8920	8920	0
533	20250509	101700	8372540	8920	8920	8920	8920	0
534	20250509	101600	8372540	8920	8920	8920	8920	30
535	20250509	101500	8104940	8920	8920	8920	8920	23
536	20250509	101400	7899780	8920	8920	8920	8920	0
537	20250509	101300	7899780	8920	8920	8920	8920	6
538	20250509	101200	7846260	8930	8930	8930	8930	10
539	20250509	101100	7756960	8920	8920	8920	8920	0
540	20250509	101000	7756960	8920	8920	8920	8920	10
541	20250509	100900	7667760	8920	8920	8920	8920	3
542	20250509	100800	7641000	8920	8920	8920	8920	0
543	20250509	100700	7641000	8920	8920	8920	8920	0
544	20250509	100600	7641000	8920	8920	8920	8920	12
545	20250509	100500	7533960	8930	8930	8930	8930	0
546	20250509	100400	7533960	8930	8930	8930	8930	1
547	20250509	100300	7525030	8920	8920	8920	8920	12
548	20250509	100200	7417990	8930	8930	8930	8930	0
549	20250509	100100	7417990	8930	8930	8930	8930	1
550	20250509	100000	7409060	8920	8920	8920	8920	12
551	20250509	095900	7302020	8920	8920	8920	8920	0
552	20250509	095800	7302020	8920	8920	8920	8920	20
553	20250509	095700	7123620	8930	8930	8930	8930	0
554	20250509	095600	7123620	8930	8920	8930	8920	2
555	20250509	095500	7105770	8910	8910	8910	8910	0
556	20250509	095400	7105770	8910	8910	8910	8910	11
557	20250509	095300	7007760	8910	8910	8910	8910	0
558	20250509	095200	7007760	8910	8910	8910	8910	0
559	20250509	095100	7007760	8910	8910	8910	8910	12
560	20250509	095000	6900840	8920	8920	8920	8920	10
561	20250509	094900	6811640	8910	8910	8910	8910	0
562	20250509	094800	6811640	8910	8910	8910	8910	21
563	20250509	094700	6624530	8920	8920	8920	8920	4
564	20250509	094600	6588850	8920	8920	8920	8920	0
565	20250509	094500	6588850	8920	8920	8920	8920	57
566	20250509	094400	6080410	8920	8920	8920	8920	0
567	20250509	094300	6080410	8920	8920	8920	8920	1
568	20250509	094200	6071490	8910	8910	8910	8910	12
569	20250509	094100	5964570	8920	8920	8920	8920	1
570	20250509	094000	5955650	8920	8920	8920	8920	2
571	20250509	093900	5937810	8910	8910	8910	8910	13
572	20250509	093800	5821980	8920	8920	8920	8920	0
573	20250509	093700	5821980	8920	8920	8920	8920	0
574	20250509	093600	5821980	8920	8920	8920	8920	4
575	20250509	093500	5786300	8950	8950	8950	8950	0
576	20250509	093400	5786300	8950	8900	8950	8900	252
577	20250509	093300	3541030	8890	8890	8890	8890	7
578	20250509	093200	3478800	8900	8900	8900	8900	1
579	20250509	093100	3469900	8900	8900	8900	8900	2
580	20250509	093000	3452100	8890	8900	8900	8890	17
581	20250509	092900	3300920	8900	8900	8900	8900	0
582	20250509	092800	3300920	8900	8900	8900	8900	0
583	20250509	092700	3300920	8900	8900	8900	8900	0
584	20250509	092600	3300920	8900	8900	8900	8900	0
585	20250509	092500	3300920	8900	8900	8900	8900	0
586	20250509	092400	3300920	8900	8900	8900	8900	26
587	20250509	092300	3069520	8900	8900	8900	8900	74
588	20250509	092200	2410920	8900	8900	8900	8900	0
589	20250509	092100	2410920	8900	8900	8900	8900	1
590	20250509	092000	2402020	8910	8910	8910	8910	0
591	20250509	091900	2402020	8910	8910	8910	8910	0
592	20250509	091800	2402020	8910	8910	8910	8910	3
593	20250509	091700	2375290	8920	8920	8920	8920	0
594	20250509	091600	2375290	8920	8920	8920	8920	0
595	20250509	091500	2375290	8920	8900	8920	8900	13
596	20250509	091400	2259570	8900	8900	8900	8900	1
597	20250509	091300	2250670	8900	8890	8900	8890	5
598	20250509	091200	2206200	8890	8900	8900	8880	72
599	20250509	091100	1566700	8910	8910	8910	8910	10
600	20250509	091000	1477600	8910	8910	8910	8910	0
601	20250509	090900	1477600	8910	8920	8920	8910	34
602	20250509	090800	1174330	8920	8930	8930	8920	80
603	20250509	090700	460160	8990	8990	8990	8990	0
604	20250509	090600	460160	8990	8990	8990	8990	1
605	20250509	090500	451170	8920	8920	8920	8920	0
606	20250509	090400	451170	8920	8920	8920	8920	0
607	20250509	090300	451170	8920	8920	8920	8920	0
608	20250509	090200	451170	8920	8920	8920	8920	1
609	20250509	090100	442250	9030	9020	9030	9020	49
610	20250509	090000	0	9030	9030	9030	9030	0