KissMeData/261780/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	203900	76111830	2910	2910	2910	2910	1280
3	20250509	203800	76111830	2910	2910	2910	2910	0
4	20250509	203700	76111830	2910	2910	2910	2910	0
5	20250509	203600	76111830	2910	2910	2910	2910	0
6	20250509	203500	76111830	2910	2910	2910	2910	0
7	20250509	203400	76111830	2910	2910	2910	2910	0
8	20250509	203300	76111830	2910	2910	2910	2910	0
9	20250509	203200	76111830	2910	2910	2910	2910	0
10	20250509	203100	76111830	2910	2910	2910	2910	0
11	20250509	203000	76111830	2910	2910	2910	2910	0
12	20250509	202900	76111830	2910	2910	2910	2910	0
13	20250509	202800	76111830	2910	2910	2910	2910	0
14	20250509	202700	76111830	2910	2910	2910	2910	0
15	20250509	202600	76111830	2910	2910	2910	2910	0
16	20250509	202500	76111830	2910	2910	2910	2910	0
17	20250509	202400	76111830	2910	2910	2910	2910	0
18	20250509	202300	76111830	2910	2910	2910	2910	0
19	20250509	202200	76111830	2910	2910	2910	2910	0
20	20250509	202100	76111830	2910	2910	2910	2910	0
21	20250509	202000	76111830	2910	2910	2910	2910	0
22	20250509	201900	76111830	2910	2910	2910	2910	0
23	20250509	201800	76111830	2910	2910	2910	2910	0
24	20250509	201700	76111830	2910	2910	2910	2910	0
25	20250509	201600	76111830	2910	2910	2910	2910	0
26	20250509	201500	76111830	2910	2910	2910	2910	0
27	20250509	201400	76111830	2910	2910	2910	2910	0
28	20250509	201300	76111830	2910	2910	2910	2910	0
29	20250509	201200	76111830	2910	2910	2910	2910	0
30	20250509	201100	76111830	2910	2910	2910	2910	0
31	20250509	201000	76111830	2910	2910	2910	2910	0
32	20250509	200900	76111830	2910	2910	2910	2910	1280
33	20250509	200800	76111830	2910	2910	2910	2910	0
34	20250509	200700	76111830	2910	2910	2910	2910	0
35	20250509	200600	76111830	2910	2910	2910	2910	0
36	20250509	200500	76111830	2910	2910	2910	2910	0
37	20250509	200400	76111830	2910	2910	2910	2910	0
38	20250509	200300	76111830	2910	2910	2910	2910	0
39	20250509	200200	76111830	2910	2910	2910	2910	0
40	20250509	200100	76111830	2910	2910	2910	2910	0
41	20250509	200000	76111830	2910	2910	2910	2910	0
42	20250509	195900	76111830	2910	2910	2910	2910	0
43	20250509	195800	76111830	2910	2910	2910	2910	0
44	20250509	195700	76111830	2910	2910	2910	2910	0
45	20250509	195600	76111830	2910	2910	2910	2910	0
46	20250509	195500	76111830	2910	2910	2910	2910	0
47	20250509	195400	76111830	2910	2910	2910	2910	0
48	20250509	195300	76111830	2910	2910	2910	2910	0
49	20250509	195200	76111830	2910	2910	2910	2910	0
50	20250509	195100	76111830	2910	2910	2910	2910	0
51	20250509	195000	76111830	2910	2910	2910	2910	0
52	20250509	194900	76111830	2910	2910	2910	2910	0
53	20250509	194800	76111830	2910	2910	2910	2910	0
54	20250509	194700	76111830	2910	2910	2910	2910	0
55	20250509	194600	76111830	2910	2910	2910	2910	0
56	20250509	194500	76111830	2910	2910	2910	2910	0
57	20250509	194400	76111830	2910	2910	2910	2910	0
58	20250509	194300	76111830	2910	2910	2910	2910	0
59	20250509	194200	76111830	2910	2910	2910	2910	0
60	20250509	194100	76111830	2910	2910	2910	2910	0
61	20250509	194000	76111830	2910	2910	2910	2910	0
62	20250509	193900	76111830	2910	2910	2910	2910	1280
63	20250509	193800	76111830	2910	2910	2910	2910	0
64	20250509	193700	76111830	2910	2910	2910	2910	0
65	20250509	193600	76111830	2910	2910	2910	2910	0
66	20250509	193500	76111830	2910	2910	2910	2910	0
67	20250509	193400	76111830	2910	2910	2910	2910	0
68	20250509	193300	76111830	2910	2910	2910	2910	0
69	20250509	193200	76111830	2910	2910	2910	2910	0
70	20250509	193100	76111830	2910	2910	2910	2910	0
71	20250509	193000	76111830	2910	2910	2910	2910	0
72	20250509	192900	76111830	2910	2910	2910	2910	0
73	20250509	192800	76111830	2910	2910	2910	2910	0
74	20250509	192700	76111830	2910	2910	2910	2910	0
75	20250509	192600	76111830	2910	2910	2910	2910	0
76	20250509	192500	76111830	2910	2910	2910	2910	0
77	20250509	192400	76111830	2910	2910	2910	2910	0
78	20250509	192300	76111830	2910	2910	2910	2910	0
79	20250509	192200	76111830	2910	2910	2910	2910	0
80	20250509	192100	76111830	2910	2910	2910	2910	0
81	20250509	192000	76111830	2910	2910	2910	2910	0
82	20250509	191900	76111830	2910	2910	2910	2910	0
83	20250509	191800	76111830	2910	2910	2910	2910	0
84	20250509	191700	76111830	2910	2910	2910	2910	0
85	20250509	191600	76111830	2910	2910	2910	2910	0
86	20250509	191500	76111830	2910	2910	2910	2910	0
87	20250509	191400	76111830	2910	2910	2910	2910	0
88	20250509	191300	76111830	2910	2910	2910	2910	0
89	20250509	191200	76111830	2910	2910	2910	2910	0
90	20250509	191100	76111830	2910	2910	2910	2910	0
91	20250509	191000	76111830	2910	2910	2910	2910	0
92	20250509	190900	76111830	2910	2910	2910	2910	1280
93	20250509	190800	76111830	2910	2910	2910	2910	0
94	20250509	190700	76111830	2910	2910	2910	2910	0
95	20250509	190600	76111830	2910	2910	2910	2910	0
96	20250509	190500	76111830	2910	2910	2910	2910	0
97	20250509	190400	76111830	2910	2910	2910	2910	0
98	20250509	190300	76111830	2910	2910	2910	2910	0
99	20250509	190200	76111830	2910	2910	2910	2910	0
100	20250509	190100	76111830	2910	2910	2910	2910	0
101	20250509	190000	76111830	2910	2910	2910	2910	0
102	20250509	185900	76111830	2910	2910	2910	2910	0
103	20250509	185800	76111830	2910	2910	2910	2910	0
104	20250509	185700	76111830	2910	2910	2910	2910	0
105	20250509	185600	76111830	2910	2910	2910	2910	0
106	20250509	185500	76111830	2910	2910	2910	2910	0
107	20250509	185400	76111830	2910	2910	2910	2910	0
108	20250509	185300	76111830	2910	2910	2910	2910	0
109	20250509	185200	76111830	2910	2910	2910	2910	0
110	20250509	185100	76111830	2910	2910	2910	2910	0
111	20250509	185000	76111830	2910	2910	2910	2910	0
112	20250509	184900	76111830	2910	2910	2910	2910	0
113	20250509	184800	76111830	2910	2910	2910	2910	0
114	20250509	184700	76111830	2910	2910	2910	2910	0
115	20250509	184600	76111830	2910	2910	2910	2910	0
116	20250509	184500	76111830	2910	2910	2910	2910	0
117	20250509	184400	76111830	2910	2910	2910	2910	0
118	20250509	184300	76111830	2910	2910	2910	2910	0
119	20250509	184200	76111830	2910	2910	2910	2910	0
120	20250509	184100	76111830	2910	2910	2910	2910	0
121	20250509	184000	76111830	2910	2910	2910	2910	0
122	20250509	183900	76111830	2910	2910	2910	2910	1280
123	20250509	183800	76111830	2910	2910	2910	2910	0
124	20250509	183700	76111830	2910	2910	2910	2910	0
125	20250509	183600	76111830	2910	2910	2910	2910	0
126	20250509	183500	76111830	2910	2910	2910	2910	0
127	20250509	183400	76111830	2910	2910	2910	2910	0
128	20250509	183300	76111830	2910	2910	2910	2910	0
129	20250509	183200	76111830	2910	2910	2910	2910	0
130	20250509	183100	76111830	2910	2910	2910	2910	0
131	20250509	183000	76111830	2910	2910	2910	2910	0
132	20250509	182900	76111830	2910	2910	2910	2910	0
133	20250509	182800	76111830	2910	2910	2910	2910	0
134	20250509	182700	76111830	2910	2910	2910	2910	0
135	20250509	182600	76111830	2910	2910	2910	2910	0
136	20250509	182500	76111830	2910	2910	2910	2910	0
137	20250509	182400	76111830	2910	2910	2910	2910	0
138	20250509	182300	76111830	2910	2910	2910	2910	0
139	20250509	182200	76111830	2910	2910	2910	2910	0
140	20250509	182100	76111830	2910	2910	2910	2910	0
141	20250509	182000	76111830	2910	2910	2910	2910	0
142	20250509	181900	76111830	2910	2910	2910	2910	0
143	20250509	181800	76111830	2910	2910	2910	2910	0
144	20250509	181700	76111830	2910	2910	2910	2910	0
145	20250509	181600	76111830	2910	2910	2910	2910	0
146	20250509	181500	76111830	2910	2910	2910	2910	0
147	20250509	181400	76111830	2910	2910	2910	2910	0
148	20250509	181300	76111830	2910	2910	2910	2910	0
149	20250509	181200	76111830	2910	2910	2910	2910	0
150	20250509	181100	76111830	2910	2910	2910	2910	0
151	20250509	181000	76111830	2910	2910	2910	2910	0
152	20250509	180900	76111830	2910	2910	2910	2910	1280
153	20250509	180800	76111830	2910	2910	2910	2910	0
154	20250509	180700	76111830	2910	2910	2910	2910	0
155	20250509	180600	76111830	2910	2910	2910	2910	0
156	20250509	180500	76111830	2910	2910	2910	2910	0
157	20250509	180400	76111830	2910	2910	2910	2910	0
158	20250509	180300	76111830	2910	2910	2910	2910	0
159	20250509	180200	76111830	2910	2910	2910	2910	0
160	20250509	180100	76111830	2910	2910	2910	2910	0
161	20250509	180000	76111830	2910	2910	2910	2910	0
162	20250509	175900	76111830	2910	2910	2910	2910	0
163	20250509	175800	76111830	2910	2910	2910	2910	0
164	20250509	175700	76111830	2910	2910	2910	2910	0
165	20250509	175600	76111830	2910	2910	2910	2910	0
166	20250509	175500	76111830	2910	2910	2910	2910	0
167	20250509	175400	76111830	2910	2910	2910	2910	0
168	20250509	175300	76111830	2910	2910	2910	2910	0
169	20250509	175200	76111830	2910	2910	2910	2910	0
170	20250509	175100	76111830	2910	2910	2910	2910	0
171	20250509	175000	76111830	2910	2910	2910	2910	0
172	20250509	174900	76111830	2910	2910	2910	2910	0
173	20250509	174800	76111830	2910	2910	2910	2910	0
174	20250509	174700	76111830	2910	2910	2910	2910	0
175	20250509	174600	76111830	2910	2910	2910	2910	0
176	20250509	174500	76111830	2910	2910	2910	2910	0
177	20250509	174400	76111830	2910	2910	2910	2910	0
178	20250509	174300	76111830	2910	2910	2910	2910	0
179	20250509	174200	76111830	2910	2910	2910	2910	0
180	20250509	174100	76111830	2910	2910	2910	2910	0
181	20250509	174000	76111830	2910	2910	2910	2910	0
182	20250509	173900	76111830	2910	2910	2910	2910	1280
183	20250509	173800	76111830	2910	2910	2910	2910	0
184	20250509	173700	76111830	2910	2910	2910	2910	0
185	20250509	173600	76111830	2910	2910	2910	2910	0
186	20250509	173500	76111830	2910	2910	2910	2910	0
187	20250509	173400	76111830	2910	2910	2910	2910	0
188	20250509	173300	76111830	2910	2910	2910	2910	0
189	20250509	173200	76111830	2910	2910	2910	2910	0
190	20250509	173100	76111830	2910	2910	2910	2910	0
191	20250509	173000	76111830	2910	2910	2910	2910	0
192	20250509	172900	76111830	2910	2910	2910	2910	0
193	20250509	172800	76111830	2910	2910	2910	2910	0
194	20250509	172700	76111830	2910	2910	2910	2910	0
195	20250509	172600	76111830	2910	2910	2910	2910	0
196	20250509	172500	76111830	2910	2910	2910	2910	0
197	20250509	172400	76111830	2910	2910	2910	2910	0
198	20250509	172300	76111830	2910	2910	2910	2910	0
199	20250509	172200	76111830	2910	2910	2910	2910	0
200	20250509	172100	76111830	2910	2910	2910	2910	0
201	20250509	172000	76111830	2910	2910	2910	2910	0
202	20250509	171900	76111830	2910	2910	2910	2910	0
203	20250509	171800	76111830	2910	2910	2910	2910	0
204	20250509	171700	76111830	2910	2910	2910	2910	0
205	20250509	171600	76111830	2910	2910	2910	2910	0
206	20250509	171500	76111830	2910	2910	2910	2910	0
207	20250509	171400	76111830	2910	2910	2910	2910	0
208	20250509	171300	76111830	2910	2910	2910	2910	0
209	20250509	171200	76111830	2910	2910	2910	2910	0
210	20250509	171100	76111830	2910	2910	2910	2910	0
211	20250509	171000	76111830	2910	2910	2910	2910	0
212	20250509	170900	76111830	2910	2910	2910	2910	1280
213	20250509	170800	76111830	2910	2910	2910	2910	0
214	20250509	170700	76111830	2910	2910	2910	2910	0
215	20250509	170600	76111830	2910	2910	2910	2910	0
216	20250509	170500	76111830	2910	2910	2910	2910	0
217	20250509	170400	76111830	2910	2910	2910	2910	0
218	20250509	170300	76111830	2910	2910	2910	2910	0
219	20250509	170200	76111830	2910	2910	2910	2910	0
220	20250509	170100	76111830	2910	2910	2910	2910	0
221	20250509	170000	76111830	2910	2910	2910	2910	0
222	20250509	165900	76111830	2910	2910	2910	2910	0
223	20250509	165800	76111830	2910	2910	2910	2910	0
224	20250509	165700	76111830	2910	2910	2910	2910	0
225	20250509	165600	76111830	2910	2910	2910	2910	0
226	20250509	165500	76111830	2910	2910	2910	2910	0
227	20250509	165400	76111830	2910	2910	2910	2910	0
228	20250509	165300	76111830	2910	2910	2910	2910	0
229	20250509	165200	76111830	2910	2910	2910	2910	0
230	20250509	165100	76111830	2910	2910	2910	2910	0
231	20250509	165000	76111830	2910	2910	2910	2910	0
232	20250509	164900	76111830	2910	2910	2910	2910	0
233	20250509	164800	76111830	2910	2910	2910	2910	0
234	20250509	164700	76111830	2910	2910	2910	2910	0
235	20250509	164600	76111830	2910	2910	2910	2910	0
236	20250509	164500	76111830	2910	2910	2910	2910	0
237	20250509	164400	76111830	2910	2910	2910	2910	0
238	20250509	164300	76111830	2910	2910	2910	2910	0
239	20250509	164200	76111830	2910	2910	2910	2910	0
240	20250509	164100	76111830	2910	2910	2910	2910	0
241	20250509	164000	76111830	2910	2910	2910	2910	0
242	20250509	163900	76111830	2910	2910	2910	2910	1280
243	20250509	163800	76111830	2910	2910	2910	2910	0
244	20250509	163700	76111830	2910	2910	2910	2910	0
245	20250509	163600	76111830	2910	2910	2910	2910	0
246	20250509	163500	76111830	2910	2910	2910	2910	0
247	20250509	163400	76111830	2910	2910	2910	2910	0
248	20250509	163300	76111830	2910	2910	2910	2910	0
249	20250509	163200	76111830	2910	2910	2910	2910	0
250	20250509	163100	76111830	2910	2910	2910	2910	0
251	20250509	163000	76111830	2910	2910	2910	2910	0
252	20250509	162900	76111830	2910	2910	2910	2910	0
253	20250509	162800	76111830	2910	2910	2910	2910	0
254	20250509	162700	76111830	2910	2910	2910	2910	0
255	20250509	162600	76111830	2910	2910	2910	2910	0
256	20250509	162500	76111830	2910	2910	2910	2910	0
257	20250509	162400	76111830	2910	2910	2910	2910	0
258	20250509	162300	76111830	2910	2910	2910	2910	0
259	20250509	162200	76111830	2910	2910	2910	2910	0
260	20250509	162100	76111830	2910	2910	2910	2910	0
261	20250509	162000	76111830	2910	2910	2910	2910	0
262	20250509	161900	76111830	2910	2910	2910	2910	0
263	20250509	161800	76111830	2910	2910	2910	2910	0
264	20250509	161700	76111830	2910	2910	2910	2910	0
265	20250509	161600	76111830	2910	2910	2910	2910	0
266	20250509	161500	76111830	2910	2910	2910	2910	0
267	20250509	161400	76111830	2910	2910	2910	2910	0
268	20250509	161300	76111830	2910	2910	2910	2910	0
269	20250509	161200	76111830	2910	2910	2910	2910	0
270	20250509	161100	76111830	2910	2910	2910	2910	0
271	20250509	161000	76111830	2910	2910	2910	2910	0
272	20250509	160900	76111830	2910	2910	2910	2910	1280
273	20250509	160800	76111830	2910	2910	2910	2910	0
274	20250509	160700	76111830	2910	2910	2910	2910	0
275	20250509	160600	76111830	2910	2910	2910	2910	0
276	20250509	160500	76111830	2910	2910	2910	2910	0
277	20250509	160400	76111830	2910	2910	2910	2910	0
278	20250509	160300	76111830	2910	2910	2910	2910	0
279	20250509	160200	76111830	2910	2910	2910	2910	0
280	20250509	160100	76111830	2910	2910	2910	2910	0
281	20250509	160000	76111830	2910	2910	2910	2910	0
282	20250509	155900	76111830	2910	2910	2910	2910	0
283	20250509	155800	76111830	2910	2910	2910	2910	0
284	20250509	155700	76111830	2910	2910	2910	2910	0
285	20250509	155600	76111830	2910	2910	2910	2910	0
286	20250509	155500	76111830	2910	2910	2910	2910	0
287	20250509	155400	76111830	2910	2910	2910	2910	0
288	20250509	155300	76111830	2910	2910	2910	2910	0
289	20250509	155200	76111830	2910	2910	2910	2910	0
290	20250509	155100	76111830	2910	2910	2910	2910	0
291	20250509	155000	76111830	2910	2910	2910	2910	0
292	20250509	154900	76111830	2910	2910	2910	2910	0
293	20250509	154800	76111830	2910	2910	2910	2910	0
294	20250509	154700	76111830	2910	2910	2910	2910	0
295	20250509	154600	76111830	2910	2910	2910	2910	0
296	20250509	154500	76111830	2910	2910	2910	2910	0
297	20250509	154400	76111830	2910	2910	2910	2910	0
298	20250509	154300	76111830	2910	2910	2910	2910	0
299	20250509	154200	76111830	2910	2910	2910	2910	0
300	20250509	154100	76111830	2910	2910	2910	2910	0
301	20250509	154000	76111830	2910	2910	2910	2910	0
302	20250509	153900	76111830	2910	2910	2910	2910	1280
303	20250509	153800	76111830	2910	2910	2910	2910	0
304	20250509	153700	76111830	2910	2910	2910	2910	0
305	20250509	153600	76111830	2910	2910	2910	2910	0
306	20250509	153500	76111830	2910	2910	2910	2910	0
307	20250509	153400	76111830	2910	2910	2910	2910	0
308	20250509	153300	76111830	2910	2910	2910	2910	0
309	20250509	153200	76111830	2910	2910	2910	2910	0
310	20250509	153100	76111830	2910	2910	2910	2910	0
311	20250509	153000	76111830	2910	2910	2910	2910	1280
312	20250509	152900	72387030	2930	2930	2930	2930	0
313	20250509	152800	72387030	2930	2930	2930	2930	0
314	20250509	152700	72387030	2930	2930	2930	2930	0
315	20250509	152600	72387030	2930	2930	2930	2930	0
316	20250509	152500	72387030	2930	2930	2930	2930	0
317	20250509	152400	72387030	2930	2930	2930	2930	0
318	20250509	152300	72387030	2930	2930	2930	2930	0
319	20250509	152200	72387030	2930	2930	2930	2930	0
320	20250509	152100	72387030	2930	2930	2930	2930	0
321	20250509	152000	72387030	2930	2930	2930	2930	0
322	20250509	151900	72387030	2930	2930	2930	2930	3
323	20250509	151800	72378240	2930	2930	2930	2930	0
324	20250509	151700	72378240	2930	2930	2930	2930	0
325	20250509	151600	72378240	2930	2930	2930	2930	0
326	20250509	151500	72378240	2930	2930	2930	2930	10
327	20250509	151400	72348940	2910	2920	2920	2910	436
328	20250509	151300	71078760	2920	2920	2920	2920	0
329	20250509	151200	71078760	2920	2920	2920	2920	0
330	20250509	151100	71078760	2920	2920	2920	2920	0
331	20250509	151000	71078760	2920	2920	2920	2920	0
332	20250509	150900	71078760	2920	2920	2920	2920	200
333	20250509	150800	70494760	2920	2920	2920	2920	660
334	20250509	150700	68567560	2920	2920	2920	2920	0
335	20250509	150600	68567560	2920	2920	2920	2920	0
336	20250509	150500	68567560	2920	2920	2920	2920	0
337	20250509	150400	68567560	2920	2920	2920	2920	14
338	20250509	150300	68526680	2930	2930	2930	2930	0
339	20250509	150200	68526680	2930	2930	2930	2930	2
340	20250509	150100	68520820	2920	2920	2920	2920	0
341	20250509	150000	68520820	2920	2920	2920	2920	0
342	20250509	145900	68520820	2920	2920	2920	2920	0
343	20250509	145800	68520820	2920	2920	2920	2920	0
344	20250509	145700	68520820	2920	2920	2920	2920	0
345	20250509	145600	68520820	2920	2920	2920	2920	0
346	20250509	145500	68520820	2920	2920	2920	2920	0
347	20250509	145400	68520820	2920	2920	2920	2920	0
348	20250509	145300	68520820	2920	2920	2920	2920	0
349	20250509	145200	68520820	2920	2920	2920	2920	0
350	20250509	145100	68520820	2920	2920	2920	2920	0
351	20250509	145000	68520820	2920	2920	2920	2920	0
352	20250509	144900	68520820	2920	2920	2920	2920	0
353	20250509	144800	68520820	2920	2920	2920	2920	340
354	20250509	144700	67528020	2920	2920	2920	2920	15
355	20250509	144600	67484220	2920	2920	2920	2920	0
356	20250509	144500	67484220	2920	2920	2920	2920	223
357	20250509	144400	66833060	2920	2920	2920	2920	0
358	20250509	144300	66833060	2920	2920	2920	2920	0
359	20250509	144200	66833060	2920	2920	2920	2920	0
360	20250509	144100	66833060	2920	2920	2920	2920	0
361	20250509	144000	66833060	2920	2920	2920	2920	0
362	20250509	143900	66833060	2920	2920	2920	2920	0
363	20250509	143800	66833060	2920	2920	2920	2920	4
364	20250509	143700	66821380	2930	2930	2930	2930	0
365	20250509	143600	66821380	2930	2930	2930	2930	0
366	20250509	143500	66821380	2930	2930	2930	2930	2
367	20250509	143400	66815520	2920	2920	2920	2920	0
368	20250509	143300	66815520	2920	2920	2920	2920	0
369	20250509	143200	66815520	2920	2920	2920	2920	0
370	20250509	143100	66815520	2920	2920	2920	2920	0
371	20250509	143000	66815520	2920	2920	2920	2920	1
372	20250509	142900	66812600	2930	2930	2930	2930	0
373	20250509	142800	66812600	2930	2930	2930	2930	0
374	20250509	142700	66812600	2930	2930	2930	2930	10
375	20250509	142600	66783300	2925	2925	2925	2925	0
376	20250509	142500	66783300	2925	2930	2930	2925	201
377	20250509	142400	66195370	2930	2930	2930	2930	0
378	20250509	142300	66195370	2930	2930	2930	2930	0
379	20250509	142200	66195370	2930	2930	2930	2930	0
380	20250509	142100	66195370	2930	2930	2930	2930	0
381	20250509	142000	66195370	2930	2930	2930	2930	0
382	20250509	141900	66195370	2930	2930	2930	2930	200
383	20250509	141800	65609370	2930	2930	2930	2930	200
384	20250509	141700	65023370	2930	2930	2930	2930	0
385	20250509	141600	65023370	2930	2930	2930	2930	0
386	20250509	141500	65023370	2930	2930	2930	2930	0
387	20250509	141400	65023370	2930	2930	2930	2930	0
388	20250509	141300	65023370	2930	2930	2930	2930	0
389	20250509	141200	65023370	2930	2930	2930	2930	19
390	20250509	141100	64967700	2930	2915	2930	2915	13
391	20250509	141000	64929655	2915	2930	2930	2915	15
392	20250509	140900	64885750	2930	2930	2930	2930	0
393	20250509	140800	64885750	2930	2930	2930	2930	505
394	20250509	140700	63406100	2930	2930	2930	2930	0
395	20250509	140600	63406100	2930	2930	2930	2930	10
396	20250509	140500	63376800	2910	2910	2910	2910	0
397	20250509	140400	63376800	2910	2915	2915	2910	649
398	20250509	140300	61487515	2930	2930	2930	2930	0
399	20250509	140200	61487515	2930	2930	2930	2930	0
400	20250509	140100	61487515	2930	2930	2930	2930	0
401	20250509	140000	61487515	2930	2930	2930	2930	0
402	20250509	135900	61487515	2930	2930	2930	2930	0
403	20250509	135800	61487515	2930	2930	2930	2930	0
404	20250509	135700	61487515	2930	2930	2930	2930	0
405	20250509	135600	61487515	2930	2930	2930	2930	3
406	20250509	135500	61478725	2930	2930	2930	2925	13
407	20250509	135400	61440680	2920	2920	2920	2920	0
408	20250509	135300	61440680	2920	2920	2920	2920	100
409	20250509	135200	61148680	2920	2920	2920	2920	0
410	20250509	135100	61148680	2920	2920	2920	2920	0
411	20250509	135000	61148680	2920	2920	2920	2920	0
412	20250509	134900	61148680	2920	2920	2920	2920	0
413	20250509	134800	61148680	2920	2920	2920	2920	0
414	20250509	134700	61148680	2920	2920	2920	2920	0
415	20250509	134600	61148680	2920	2920	2920	2920	0
416	20250509	134500	61148680	2920	2920	2920	2920	0
417	20250509	134400	61148680	2920	2915	2920	2915	1540
418	20250509	134300	56653380	2915	2915	2915	2915	0
419	20250509	134200	56653380	2915	2915	2915	2915	0
420	20250509	134100	56653380	2915	2915	2915	2915	0
421	20250509	134000	56653380	2915	2915	2915	2915	2
422	20250509	133900	56647550	2915	2915	2915	2915	0
423	20250509	133800	56647550	2915	2915	2915	2915	0
424	20250509	133700	56647550	2915	2915	2915	2915	224
425	20250509	133600	55994590	2915	2915	2915	2915	0
426	20250509	133500	55994590	2915	2915	2915	2915	11
427	20250509	133400	55962525	2915	2940	2940	2915	203
428	20250509	133300	55370625	2920	2935	2935	2920	2281
429	20250509	133200	48698575	2935	2935	2935	2935	0
430	20250509	133100	48698575	2935	2935	2935	2925	688
431	20250509	133000	46681935	2935	2935	2935	2930	399
432	20250509	132900	45512355	2950	2950	2950	2950	0
433	20250509	132800	45512355	2950	2950	2950	2950	0
434	20250509	132700	45512355	2950	2950	2950	2950	2
435	20250509	132600	45506455	2935	2935	2935	2935	0
436	20250509	132500	45506455	2935	2935	2935	2935	7
437	20250509	132400	45485910	2950	2950	2950	2950	0
438	20250509	132300	45485910	2950	2950	2950	2950	0
439	20250509	132200	45485910	2950	2950	2950	2950	0
440	20250509	132100	45485910	2950	2950	2950	2950	0
441	20250509	132000	45485910	2950	2950	2950	2950	2
442	20250509	131900	45480010	2935	2935	2935	2935	0
443	20250509	131800	45480010	2935	2935	2935	2935	0
444	20250509	131700	45480010	2935	2935	2935	2935	0
445	20250509	131600	45480010	2935	2935	2935	2935	215
446	20250509	131500	44848985	2940	2940	2940	2940	19
447	20250509	131400	44793125	2940	2940	2940	2940	0
448	20250509	131300	44793125	2940	2940	2940	2940	0
449	20250509	131200	44793125	2940	2940	2940	2940	0
450	20250509	131100	44793125	2940	2940	2940	2940	0
451	20250509	131000	44793125	2940	2940	2940	2940	0
452	20250509	130900	44793125	2940	2940	2940	2940	19
453	20250509	130800	44737265	2940	2940	2940	2940	0
454	20250509	130700	44737265	2940	2940	2940	2940	0
455	20250509	130600	44737265	2940	2955	2960	2940	1698
456	20250509	130500	39712800	2955	2955	2955	2955	0
457	20250509	130400	39712800	2955	2955	2955	2955	0
458	20250509	130300	39712800	2955	2955	2955	2955	0
459	20250509	130200	39712800	2955	2955	2955	2955	0
460	20250509	130100	39712800	2955	2955	2955	2955	0
461	20250509	130000	39712800	2955	2955	2955	2955	0
462	20250509	125900	39712800	2955	2955	2955	2955	0
463	20250509	125800	39712800	2955	2955	2955	2955	0
464	20250509	125700	39712800	2955	2955	2955	2955	2
465	20250509	125600	39706890	2955	2955	2955	2955	2
466	20250509	125500	39700980	2950	2950	2950	2950	0
467	20250509	125400	39700980	2950	2950	2950	2950	1349
468	20250509	125300	35721430	2950	2950	2950	2950	0
469	20250509	125200	35721430	2950	2950	2950	2950	0
470	20250509	125100	35721430	2950	2950	2950	2950	0
471	20250509	125000	35721430	2950	2950	2950	2950	0
472	20250509	124900	35721430	2950	2950	2950	2950	0
473	20250509	124800	35721430	2950	2950	2950	2950	0
474	20250509	124700	35721430	2950	2950	2950	2950	1
475	20250509	124600	35718480	2935	2935	2935	2935	0
476	20250509	124500	35718480	2935	2935	2935	2935	0
477	20250509	124400	35718480	2935	2935	2935	2935	0
478	20250509	124300	35718480	2935	2935	2935	2935	0
479	20250509	124200	35718480	2935	2935	2935	2935	0
480	20250509	124100	35718480	2935	2935	2935	2935	0
481	20250509	124000	35718480	2935	2935	2935	2935	10
482	20250509	123900	35689130	2935	2935	2935	2935	0
483	20250509	123800	35689130	2935	2935	2935	2935	0
484	20250509	123700	35689130	2935	2935	2935	2935	0
485	20250509	123600	35689130	2935	2935	2935	2935	0
486	20250509	123500	35689130	2935	2935	2935	2935	0
487	20250509	123400	35689130	2935	2935	2935	2935	0
488	20250509	123300	35689130	2935	2935	2935	2935	0
489	20250509	123200	35689130	2935	2935	2935	2935	0
490	20250509	123100	35689130	2935	2935	2935	2935	0
491	20250509	123000	35689130	2935	2935	2935	2935	0
492	20250509	122900	35689130	2935	2935	2935	2935	0
493	20250509	122800	35689130	2935	2935	2935	2935	0
494	20250509	122700	35689130	2935	2935	2935	2935	0
495	20250509	122600	35689130	2935	2935	2935	2935	0
496	20250509	122500	35689130	2935	2935	2935	2935	0
497	20250509	122400	35689130	2935	2935	2935	2935	0
498	20250509	122300	35689130	2935	2935	2935	2935	0
499	20250509	122200	35689130	2935	2935	2935	2935	0
500	20250509	122100	35689130	2935	2935	2935	2935	0
501	20250509	122000	35689130	2935	2935	2935	2935	0
502	20250509	121900	35689130	2935	2935	2935	2935	0
503	20250509	121800	35689130	2935	2935	2935	2935	0
504	20250509	121700	35689130	2935	2935	2935	2935	0
505	20250509	121600	35689130	2935	2935	2935	2935	0
506	20250509	121500	35689130	2935	2950	2950	2935	486
507	20250509	121400	34257965	2950	2950	2950	2950	0
508	20250509	121300	34257965	2950	2950	2950	2950	0
509	20250509	121200	34257965	2950	2950	2950	2950	198
510	20250509	121100	33673865	2950	2950	2950	2935	1400
511	20250509	121000	29555070	2960	2960	2960	2960	0
512	20250509	120900	29555070	2960	2960	2960	2960	0
513	20250509	120800	29555070	2960	2960	2960	2960	0
514	20250509	120700	29555070	2960	2960	2960	2960	0
515	20250509	120600	29555070	2960	2960	2960	2960	0
516	20250509	120500	29555070	2960	2960	2960	2960	0
517	20250509	120400	29555070	2960	2960	2960	2960	0
518	20250509	120300	29555070	2960	2960	2960	2960	0
519	20250509	120200	29555070	2960	2960	2960	2960	0
520	20250509	120100	29555070	2960	2960	2960	2960	0
521	20250509	120000	29555070	2960	2960	2960	2960	0
522	20250509	115900	29555070	2960	2960	2960	2960	0
523	20250509	115800	29555070	2960	2960	2960	2960	0
524	20250509	115700	29555070	2960	2960	2960	2960	2
525	20250509	115600	29549150	2960	2960	2960	2960	0
526	20250509	115500	29549150	2960	2960	2960	2960	0
527	20250509	115400	29549150	2960	2960	2960	2960	0
528	20250509	115300	29549150	2960	2960	2960	2960	0
529	20250509	115200	29549150	2960	2960	2960	2960	0
530	20250509	115100	29549150	2960	2960	2960	2960	0
531	20250509	115000	29549150	2960	2960	2960	2960	0
532	20250509	114900	29549150	2960	2960	2960	2960	0
533	20250509	114800	29549150	2960	2960	2960	2960	0
534	20250509	114700	29549150	2960	2960	2960	2960	2
535	20250509	114600	29543230	2950	2950	2950	2950	8
536	20250509	114500	29519630	2950	2950	2950	2950	0
537	20250509	114400	29519630	2950	2950	2950	2950	0
538	20250509	114300	29519630	2950	2950	2950	2950	0
539	20250509	114200	29519630	2950	2950	2950	2950	0
540	20250509	114100	29519630	2950	2950	2960	2950	69
541	20250509	114000	29316070	2950	2950	2950	2950	11
542	20250509	113900	29283620	2960	2960	2960	2960	0
543	20250509	113800	29283620	2960	2960	2960	2960	0
544	20250509	113700	29283620	2960	2960	2960	2960	0
545	20250509	113600	29283620	2960	2960	2960	2960	0
546	20250509	113500	29283620	2960	2960	2960	2960	0
547	20250509	113400	29283620	2960	2960	2960	2960	0
548	20250509	113300	29283620	2960	2960	2960	2960	0
549	20250509	113200	29283620	2960	2960	2960	2960	0
550	20250509	113100	29283620	2960	2960	2960	2960	0
551	20250509	113000	29283620	2960	2960	2960	2960	0
552	20250509	112900	29283620	2960	2960	2960	2960	0
553	20250509	112800	29283620	2960	2960	2960	2960	0
554	20250509	112700	29283620	2960	2960	2960	2960	0
555	20250509	112600	29283620	2960	2960	2960	2960	0
556	20250509	112500	29283620	2960	2960	2960	2960	0
557	20250509	112400	29283620	2960	2960	2960	2960	0
558	20250509	112300	29283620	2960	2960	2960	2960	1
559	20250509	112200	29280660	2960	2960	2960	2960	0
560	20250509	112100	29280660	2960	2960	2960	2960	0
561	20250509	112000	29280660	2960	2960	2960	2960	0
562	20250509	111900	29280660	2960	2955	2960	2955	10
563	20250509	111800	29251065	2955	2955	2955	2955	59
564	20250509	111700	29076720	2960	2960	2960	2960	0
565	20250509	111600	29076720	2960	2960	2960	2960	0
566	20250509	111500	29076720	2960	2960	2960	2960	0
567	20250509	111400	29076720	2960	2960	2960	2960	0
568	20250509	111300	29076720	2960	2960	2960	2960	0
569	20250509	111200	29076720	2960	2960	2960	2960	0
570	20250509	111100	29076720	2960	2960	2960	2960	0
571	20250509	111000	29076720	2960	2960	2960	2960	0
572	20250509	110900	29076720	2960	2960	2960	2960	1
573	20250509	110800	29073760	2960	2960	2960	2960	0
574	20250509	110700	29073760	2960	2960	2960	2960	0
575	20250509	110600	29073760	2960	2960	2960	2960	0
576	20250509	110500	29073760	2960	2960	2960	2960	0
577	20250509	110400	29073760	2960	2960	2960	2960	0
578	20250509	110300	29073760	2960	2960	2960	2960	0
579	20250509	110200	29073760	2960	2960	2960	2960	0
580	20250509	110100	29073760	2960	2960	2960	2960	0
581	20250509	110000	29073760	2960	2960	2960	2960	0
582	20250509	105900	29073760	2960	2960	2960	2960	0
583	20250509	105800	29073760	2960	2960	2960	2960	0
584	20250509	105700	29073760	2960	2960	2960	2960	0
585	20250509	105600	29073760	2960	2960	2960	2960	0
586	20250509	105500	29073760	2960	2960	2960	2960	0
587	20250509	105400	29073760	2960	2960	2960	2960	0
588	20250509	105300	29073760	2960	2960	2960	2960	140
589	20250509	105200	28659360	2960	2960	2960	2960	308
590	20250509	105100	27747680	2955	2955	2955	2955	0
591	20250509	105000	27747680	2955	2955	2955	2955	0
592	20250509	104900	27747680	2955	2955	2955	2955	699
593	20250509	104800	25682135	2955	2955	2955	2955	400
594	20250509	104700	24500135	2955	2955	2955	2955	191
595	20250509	104600	23935730	2955	2955	2955	2955	0
596	20250509	104500	23935730	2955	2955	2955	2955	0
597	20250509	104400	23935730	2955	2955	2955	2955	332
598	20250509	104300	22954670	2960	2960	2960	2960	0
599	20250509	104200	22954670	2960	2960	2960	2960	0
600	20250509	104100	22954670	2960	2960	2960	2960	5
601	20250509	104000	22939870	2960	2960	2960	2960	0
602	20250509	103900	22939870	2960	2960	2960	2960	0
603	20250509	103800	22939870	2960	2960	2960	2960	0
604	20250509	103700	22939870	2960	2960	2960	2960	92
605	20250509	103600	22667550	2960	2960	2960	2960	3
606	20250509	103500	22658670	2960	2960	2960	2960	0
607	20250509	103400	22658670	2960	2960	2960	2960	0
608	20250509	103300	22658670	2960	2960	2960	2960	10
609	20250509	103200	22629070	2955	2955	2955	2955	100
610	20250509	103100	22333570	2960	2960	2960	2960	0
611	20250509	103000	22333570	2960	2960	2960	2960	0
612	20250509	102900	22333570	2960	2960	2960	2960	0
613	20250509	102800	22333570	2960	2960	2960	2960	0
614	20250509	102700	22333570	2960	2960	2960	2960	0
615	20250509	102600	22333570	2960	2960	2960	2960	0
616	20250509	102500	22333570	2960	2960	2960	2960	0
617	20250509	102400	22333570	2960	2960	2960	2960	0
618	20250509	102300	22333570	2960	2960	2960	2960	0
619	20250509	102200	22333570	2960	2960	2960	2960	0
620	20250509	102100	22333570	2960	2960	2960	2960	0
621	20250509	102000	22333570	2960	2960	2960	2960	10
622	20250509	101900	22303970	2960	2960	2960	2960	2
623	20250509	101800	22298050	2955	2955	2955	2955	0
624	20250509	101700	22298050	2955	2955	2955	2955	0
625	20250509	101600	22298050	2955	2955	2955	2955	0
626	20250509	101500	22298050	2955	2955	2955	2955	1000
627	20250509	101400	19343050	2960	2960	2960	2960	0
628	20250509	101300	19343050	2960	2960	2960	2960	0
629	20250509	101200	19343050	2960	2960	2960	2960	0
630	20250509	101100	19343050	2960	2960	2960	2960	10
631	20250509	101000	19313450	2960	2960	2960	2960	0
632	20250509	100900	19313450	2960	2960	2960	2960	3
633	20250509	100800	19304570	2960	2960	2960	2960	1
634	20250509	100700	19301610	2960	2960	2960	2960	0
635	20250509	100600	19301610	2960	2960	2960	2960	1
636	20250509	100500	19298650	2960	2960	2960	2960	17
637	20250509	100400	19248330	2960	2960	2960	2960	0
638	20250509	100300	19248330	2960	2960	2960	2960	0
639	20250509	100200	19248330	2960	2960	2960	2960	0
640	20250509	100100	19248330	2960	2960	2960	2960	2
641	20250509	100000	19242410	2960	2960	2960	2960	0
642	20250509	095900	19242410	2960	2960	2960	2960	10
643	20250509	095800	19212810	2955	2955	2955	2955	1
644	20250509	095700	19209855	2955	2955	2955	2955	0
645	20250509	095600	19209855	2955	2955	2955	2955	0
646	20250509	095500	19209855	2955	2955	2955	2955	8
647	20250509	095400	19186215	2955	2955	2955	2955	0
648	20250509	095300	19186215	2955	2955	2955	2955	0
649	20250509	095200	19186215	2955	2955	2955	2955	290
650	20250509	095100	18329265	2955	2955	2955	2955	0
651	20250509	095000	18329265	2955	2955	2960	2955	918
652	20250509	094900	15616570	2945	2955	2955	2945	485
653	20250509	094800	14183475	2955	2955	2955	2955	0
654	20250509	094700	14183475	2955	2955	2955	2955	0
655	20250509	094600	14183475	2955	2955	2955	2955	100
656	20250509	094500	13887975	2955	2955	2955	2955	11
657	20250509	094400	13855470	2955	2955	2955	2955	4
658	20250509	094300	13843650	2955	2955	2955	2955	0
659	20250509	094200	13843650	2955	2955	2955	2955	0
660	20250509	094100	13843650	2955	2955	2955	2955	0
661	20250509	094000	13843650	2955	2955	2955	2955	0
662	20250509	093900	13843650	2955	2955	2955	2955	0
663	20250509	093800	13843650	2955	2955	2955	2955	0
664	20250509	093700	13843650	2955	2955	2955	2955	0
665	20250509	093600	13843650	2955	2955	2955	2955	2000
666	20250509	093500	7933650	2950	2950	2950	2950	0
667	20250509	093400	7933650	2950	2950	2950	2950	500
668	20250509	093300	6458650	2950	2950	2950	2950	0
669	20250509	093200	6458650	2950	2950	2950	2950	0
670	20250509	093100	6458650	2950	2950	2950	2950	1
671	20250509	093000	6455700	2935	2935	2935	2935	0
672	20250509	092900	6455700	2935	2935	2935	2935	102
673	20250509	092800	6156330	2940	2940	2940	2940	0
674	20250509	092700	6156330	2940	2940	2940	2940	0
675	20250509	092600	6156330	2940	2955	2955	2940	910
676	20250509	092500	3471900	2975	2975	2975	2975	0
677	20250509	092400	3471900	2975	2975	2975	2975	0
678	20250509	092300	3471900	2975	2975	2975	2975	0
679	20250509	092200	3471900	2975	2960	2975	2960	733
680	20250509	092100	1301830	2960	2960	2960	2960	0
681	20250509	092000	1301830	2960	2945	2960	2945	20
682	20250509	091900	1242780	2950	2950	2950	2950	0
683	20250509	091800	1242780	2950	2950	2950	2950	0
684	20250509	091700	1242780	2950	2950	2950	2950	178
685	20250509	091600	717680	2950	2950	2950	2950	22
686	20250509	091500	652780	2950	2950	2950	2950	0
687	20250509	091400	652780	2950	2950	2950	2950	0
688	20250509	091300	652780	2950	2950	2950	2950	0
689	20250509	091200	652780	2950	2950	2950	2950	0
690	20250509	091100	652780	2950	2950	2950	2950	0
691	20250509	091000	652780	2950	2950	2950	2950	0
692	20250509	090900	652780	2950	2950	2950	2950	104
693	20250509	090800	345980	2950	2950	2950	2950	0
694	20250509	090700	345980	2950	2950	2950	2950	1
695	20250509	090600	343030	2955	2955	2955	2955	10
696	20250509	090500	313480	2955	2960	2960	2955	33
697	20250509	090400	215840	2960	2960	2960	2960	0
698	20250509	090300	215840	2960	2990	2990	2960	7
699	20250509	090200	195000	3000	3000	3000	3000	0
700	20250509	090100	195000	3000	3000	3000	3000	0
701	20250509	090000	195000	3000	3000	3000	3000	65