KissMeData/263020/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	203900	126676025	2970	2970	2970	2970	2672
3	20250509	203800	126676025	2970	2970	2970	2970	0
4	20250509	203700	126676025	2970	2970	2970	2970	0
5	20250509	203600	126676025	2970	2970	2970	2970	0
6	20250509	203500	126676025	2970	2970	2970	2970	0
7	20250509	203400	126676025	2970	2970	2970	2970	0
8	20250509	203300	126676025	2970	2970	2970	2970	0
9	20250509	203200	126676025	2970	2970	2970	2970	0
10	20250509	203100	126676025	2970	2970	2970	2970	0
11	20250509	203000	126676025	2970	2970	2970	2970	0
12	20250509	202900	126676025	2970	2970	2970	2970	0
13	20250509	202800	126676025	2970	2970	2970	2970	0
14	20250509	202700	126676025	2970	2970	2970	2970	0
15	20250509	202600	126676025	2970	2970	2970	2970	0
16	20250509	202500	126676025	2970	2970	2970	2970	0
17	20250509	202400	126676025	2970	2970	2970	2970	0
18	20250509	202300	126676025	2970	2970	2970	2970	0
19	20250509	202200	126676025	2970	2970	2970	2970	0
20	20250509	202100	126676025	2970	2970	2970	2970	0
21	20250509	202000	126676025	2970	2970	2970	2970	0
22	20250509	201900	126676025	2970	2970	2970	2970	0
23	20250509	201800	126676025	2970	2970	2970	2970	0
24	20250509	201700	126676025	2970	2970	2970	2970	0
25	20250509	201600	126676025	2970	2970	2970	2970	0
26	20250509	201500	126676025	2970	2970	2970	2970	0
27	20250509	201400	126676025	2970	2970	2970	2970	0
28	20250509	201300	126676025	2970	2970	2970	2970	0
29	20250509	201200	126676025	2970	2970	2970	2970	0
30	20250509	201100	126676025	2970	2970	2970	2970	0
31	20250509	201000	126676025	2970	2970	2970	2970	0
32	20250509	200900	126676025	2970	2970	2970	2970	2672
33	20250509	200800	126676025	2970	2970	2970	2970	0
34	20250509	200700	126676025	2970	2970	2970	2970	0
35	20250509	200600	126676025	2970	2970	2970	2970	0
36	20250509	200500	126676025	2970	2970	2970	2970	0
37	20250509	200400	126676025	2970	2970	2970	2970	0
38	20250509	200300	126676025	2970	2970	2970	2970	0
39	20250509	200200	126676025	2970	2970	2970	2970	0
40	20250509	200100	126676025	2970	2970	2970	2970	0
41	20250509	200000	126676025	2970	2970	2970	2970	0
42	20250509	195900	126676025	2970	2970	2970	2970	0
43	20250509	195800	126676025	2970	2970	2970	2970	0
44	20250509	195700	126676025	2970	2970	2970	2970	0
45	20250509	195600	126676025	2970	2970	2970	2970	0
46	20250509	195500	126676025	2970	2970	2970	2970	0
47	20250509	195400	126676025	2970	2970	2970	2970	0
48	20250509	195300	126676025	2970	2970	2970	2970	0
49	20250509	195200	126676025	2970	2970	2970	2970	0
50	20250509	195100	126676025	2970	2970	2970	2970	0
51	20250509	195000	126676025	2970	2970	2970	2970	0
52	20250509	194900	126676025	2970	2970	2970	2970	0
53	20250509	194800	126676025	2970	2970	2970	2970	0
54	20250509	194700	126676025	2970	2970	2970	2970	0
55	20250509	194600	126676025	2970	2970	2970	2970	0
56	20250509	194500	126676025	2970	2970	2970	2970	0
57	20250509	194400	126676025	2970	2970	2970	2970	0
58	20250509	194300	126676025	2970	2970	2970	2970	0
59	20250509	194200	126676025	2970	2970	2970	2970	0
60	20250509	194100	126676025	2970	2970	2970	2970	0
61	20250509	194000	126676025	2970	2970	2970	2970	0
62	20250509	193900	126676025	2970	2970	2970	2970	2672
63	20250509	193800	126676025	2970	2970	2970	2970	0
64	20250509	193700	126676025	2970	2970	2970	2970	0
65	20250509	193600	126676025	2970	2970	2970	2970	0
66	20250509	193500	126676025	2970	2970	2970	2970	0
67	20250509	193400	126676025	2970	2970	2970	2970	0
68	20250509	193300	126676025	2970	2970	2970	2970	0
69	20250509	193200	126676025	2970	2970	2970	2970	0
70	20250509	193100	126676025	2970	2970	2970	2970	0
71	20250509	193000	126676025	2970	2970	2970	2970	0
72	20250509	192900	126676025	2970	2970	2970	2970	0
73	20250509	192800	126676025	2970	2970	2970	2970	0
74	20250509	192700	126676025	2970	2970	2970	2970	0
75	20250509	192600	126676025	2970	2970	2970	2970	0
76	20250509	192500	126676025	2970	2970	2970	2970	0
77	20250509	192400	126676025	2970	2970	2970	2970	0
78	20250509	192300	126676025	2970	2970	2970	2970	0
79	20250509	192200	126676025	2970	2970	2970	2970	0
80	20250509	192100	126676025	2970	2970	2970	2970	0
81	20250509	192000	126676025	2970	2970	2970	2970	0
82	20250509	191900	126676025	2970	2970	2970	2970	0
83	20250509	191800	126676025	2970	2970	2970	2970	0
84	20250509	191700	126676025	2970	2970	2970	2970	0
85	20250509	191600	126676025	2970	2970	2970	2970	0
86	20250509	191500	126676025	2970	2970	2970	2970	0
87	20250509	191400	126676025	2970	2970	2970	2970	0
88	20250509	191300	126676025	2970	2970	2970	2970	0
89	20250509	191200	126676025	2970	2970	2970	2970	0
90	20250509	191100	126676025	2970	2970	2970	2970	0
91	20250509	191000	126676025	2970	2970	2970	2970	0
92	20250509	190900	126676025	2970	2970	2970	2970	2672
93	20250509	190800	126676025	2970	2970	2970	2970	0
94	20250509	190700	126676025	2970	2970	2970	2970	0
95	20250509	190600	126676025	2970	2970	2970	2970	0
96	20250509	190500	126676025	2970	2970	2970	2970	0
97	20250509	190400	126676025	2970	2970	2970	2970	0
98	20250509	190300	126676025	2970	2970	2970	2970	0
99	20250509	190200	126676025	2970	2970	2970	2970	0
100	20250509	190100	126676025	2970	2970	2970	2970	0
101	20250509	190000	126676025	2970	2970	2970	2970	0
102	20250509	185900	126676025	2970	2970	2970	2970	0
103	20250509	185800	126676025	2970	2970	2970	2970	0
104	20250509	185700	126676025	2970	2970	2970	2970	0
105	20250509	185600	126676025	2970	2970	2970	2970	0
106	20250509	185500	126676025	2970	2970	2970	2970	0
107	20250509	185400	126676025	2970	2970	2970	2970	0
108	20250509	185300	126676025	2970	2970	2970	2970	0
109	20250509	185200	126676025	2970	2970	2970	2970	0
110	20250509	185100	126676025	2970	2970	2970	2970	0
111	20250509	185000	126676025	2970	2970	2970	2970	0
112	20250509	184900	126676025	2970	2970	2970	2970	0
113	20250509	184800	126676025	2970	2970	2970	2970	0
114	20250509	184700	126676025	2970	2970	2970	2970	0
115	20250509	184600	126676025	2970	2970	2970	2970	0
116	20250509	184500	126676025	2970	2970	2970	2970	0
117	20250509	184400	126676025	2970	2970	2970	2970	0
118	20250509	184300	126676025	2970	2970	2970	2970	0
119	20250509	184200	126676025	2970	2970	2970	2970	0
120	20250509	184100	126676025	2970	2970	2970	2970	0
121	20250509	184000	126676025	2970	2970	2970	2970	0
122	20250509	183900	126676025	2970	2970	2970	2970	2672
123	20250509	183800	126676025	2970	2970	2970	2970	0
124	20250509	183700	126676025	2970	2970	2970	2970	0
125	20250509	183600	126676025	2970	2970	2970	2970	0
126	20250509	183500	126676025	2970	2970	2970	2970	0
127	20250509	183400	126676025	2970	2970	2970	2970	0
128	20250509	183300	126676025	2970	2970	2970	2970	0
129	20250509	183200	126676025	2970	2970	2970	2970	0
130	20250509	183100	126676025	2970	2970	2970	2970	0
131	20250509	183000	126676025	2970	2970	2970	2970	0
132	20250509	182900	126676025	2970	2970	2970	2970	0
133	20250509	182800	126676025	2970	2970	2970	2970	0
134	20250509	182700	126676025	2970	2970	2970	2970	0
135	20250509	182600	126676025	2970	2970	2970	2970	0
136	20250509	182500	126676025	2970	2970	2970	2970	0
137	20250509	182400	126676025	2970	2970	2970	2970	0
138	20250509	182300	126676025	2970	2970	2970	2970	0
139	20250509	182200	126676025	2970	2970	2970	2970	0
140	20250509	182100	126676025	2970	2970	2970	2970	0
141	20250509	182000	126676025	2970	2970	2970	2970	0
142	20250509	181900	126676025	2970	2970	2970	2970	0
143	20250509	181800	126676025	2970	2970	2970	2970	0
144	20250509	181700	126676025	2970	2970	2970	2970	0
145	20250509	181600	126676025	2970	2970	2970	2970	0
146	20250509	181500	126676025	2970	2970	2970	2970	0
147	20250509	181400	126676025	2970	2970	2970	2970	0
148	20250509	181300	126676025	2970	2970	2970	2970	0
149	20250509	181200	126676025	2970	2970	2970	2970	0
150	20250509	181100	126676025	2970	2970	2970	2970	0
151	20250509	181000	126676025	2970	2970	2970	2970	0
152	20250509	180900	126676025	2970	2970	2970	2970	2672
153	20250509	180800	126676025	2970	2970	2970	2970	0
154	20250509	180700	126676025	2970	2970	2970	2970	0
155	20250509	180600	126676025	2970	2970	2970	2970	0
156	20250509	180500	126676025	2970	2970	2970	2970	0
157	20250509	180400	126676025	2970	2970	2970	2970	0
158	20250509	180300	126676025	2970	2970	2970	2970	0
159	20250509	180200	126676025	2970	2970	2970	2970	0
160	20250509	180100	126676025	2970	2970	2970	2970	0
161	20250509	180000	126676025	2970	2970	2970	2970	0
162	20250509	175900	126676025	2970	2970	2970	2970	0
163	20250509	175800	126676025	2970	2970	2970	2970	0
164	20250509	175700	126676025	2970	2970	2970	2970	0
165	20250509	175600	126676025	2970	2970	2970	2970	0
166	20250509	175500	126676025	2970	2970	2970	2970	0
167	20250509	175400	126676025	2970	2970	2970	2970	0
168	20250509	175300	126676025	2970	2970	2970	2970	0
169	20250509	175200	126676025	2970	2970	2970	2970	0
170	20250509	175100	126676025	2970	2970	2970	2970	0
171	20250509	175000	126676025	2970	2970	2970	2970	0
172	20250509	174900	126676025	2970	2970	2970	2970	0
173	20250509	174800	126676025	2970	2970	2970	2970	0
174	20250509	174700	126676025	2970	2970	2970	2970	0
175	20250509	174600	126676025	2970	2970	2970	2970	0
176	20250509	174500	126676025	2970	2970	2970	2970	0
177	20250509	174400	126676025	2970	2970	2970	2970	0
178	20250509	174300	126676025	2970	2970	2970	2970	0
179	20250509	174200	126676025	2970	2970	2970	2970	0
180	20250509	174100	126676025	2970	2970	2970	2970	0
181	20250509	174000	126676025	2970	2970	2970	2970	0
182	20250509	173900	126676025	2970	2970	2970	2970	2672
183	20250509	173800	126676025	2970	2970	2970	2970	0
184	20250509	173700	126676025	2970	2970	2970	2970	0
185	20250509	173600	126676025	2970	2970	2970	2970	0
186	20250509	173500	126676025	2970	2970	2970	2970	0
187	20250509	173400	126676025	2970	2970	2970	2970	0
188	20250509	173300	126676025	2970	2970	2970	2970	0
189	20250509	173200	126676025	2970	2970	2970	2970	0
190	20250509	173100	126676025	2970	2970	2970	2970	0
191	20250509	173000	126676025	2970	2970	2970	2970	0
192	20250509	172900	126676025	2970	2970	2970	2970	0
193	20250509	172800	126676025	2970	2970	2970	2970	0
194	20250509	172700	126676025	2970	2970	2970	2970	0
195	20250509	172600	126676025	2970	2970	2970	2970	0
196	20250509	172500	126676025	2970	2970	2970	2970	0
197	20250509	172400	126676025	2970	2970	2970	2970	0
198	20250509	172300	126676025	2970	2970	2970	2970	0
199	20250509	172200	126676025	2970	2970	2970	2970	0
200	20250509	172100	126676025	2970	2970	2970	2970	0
201	20250509	172000	126676025	2970	2970	2970	2970	0
202	20250509	171900	126676025	2970	2970	2970	2970	0
203	20250509	171800	126676025	2970	2970	2970	2970	0
204	20250509	171700	126676025	2970	2970	2970	2970	0
205	20250509	171600	126676025	2970	2970	2970	2970	0
206	20250509	171500	126676025	2970	2970	2970	2970	0
207	20250509	171400	126676025	2970	2970	2970	2970	0
208	20250509	171300	126676025	2970	2970	2970	2970	0
209	20250509	171200	126676025	2970	2970	2970	2970	0
210	20250509	171100	126676025	2970	2970	2970	2970	0
211	20250509	171000	126676025	2970	2970	2970	2970	0
212	20250509	170900	126676025	2970	2970	2970	2970	2672
213	20250509	170800	126676025	2970	2970	2970	2970	0
214	20250509	170700	126676025	2970	2970	2970	2970	0
215	20250509	170600	126676025	2970	2970	2970	2970	0
216	20250509	170500	126676025	2970	2970	2970	2970	0
217	20250509	170400	126676025	2970	2970	2970	2970	0
218	20250509	170300	126676025	2970	2970	2970	2970	0
219	20250509	170200	126676025	2970	2970	2970	2970	0
220	20250509	170100	126676025	2970	2970	2970	2970	0
221	20250509	170000	126676025	2970	2970	2970	2970	0
222	20250509	165900	126676025	2970	2970	2970	2970	0
223	20250509	165800	126676025	2970	2970	2970	2970	0
224	20250509	165700	126676025	2970	2970	2970	2970	0
225	20250509	165600	126676025	2970	2970	2970	2970	0
226	20250509	165500	126676025	2970	2970	2970	2970	0
227	20250509	165400	126676025	2970	2970	2970	2970	0
228	20250509	165300	126676025	2970	2970	2970	2970	0
229	20250509	165200	126676025	2970	2970	2970	2970	0
230	20250509	165100	126676025	2970	2970	2970	2970	0
231	20250509	165000	126676025	2970	2970	2970	2970	0
232	20250509	164900	126676025	2970	2970	2970	2970	0
233	20250509	164800	126676025	2970	2970	2970	2970	0
234	20250509	164700	126676025	2970	2970	2970	2970	0
235	20250509	164600	126676025	2970	2970	2970	2970	0
236	20250509	164500	126676025	2970	2970	2970	2970	0
237	20250509	164400	126676025	2970	2970	2970	2970	0
238	20250509	164300	126676025	2970	2970	2970	2970	0
239	20250509	164200	126676025	2970	2970	2970	2970	0
240	20250509	164100	126676025	2970	2970	2970	2970	0
241	20250509	164000	126676025	2970	2970	2970	2970	0
242	20250509	163900	126676025	2970	2970	2970	2970	2672
243	20250509	163800	126676025	2970	2970	2970	2970	0
244	20250509	163700	126676025	2970	2970	2970	2970	0
245	20250509	163600	126676025	2970	2970	2970	2970	0
246	20250509	163500	126676025	2970	2970	2970	2970	0
247	20250509	163400	126676025	2970	2970	2970	2970	0
248	20250509	163300	126676025	2970	2970	2970	2970	0
249	20250509	163200	126676025	2970	2970	2970	2970	0
250	20250509	163100	126676025	2970	2970	2970	2970	0
251	20250509	163000	126676025	2970	2970	2970	2970	0
252	20250509	162900	126676025	2970	2970	2970	2970	0
253	20250509	162800	126676025	2970	2970	2970	2970	0
254	20250509	162700	126676025	2970	2970	2970	2970	0
255	20250509	162600	126676025	2970	2970	2970	2970	0
256	20250509	162500	126676025	2970	2970	2970	2970	0
257	20250509	162400	126676025	2970	2970	2970	2970	0
258	20250509	162300	126676025	2970	2970	2970	2970	0
259	20250509	162200	126676025	2970	2970	2970	2970	0
260	20250509	162100	126676025	2970	2970	2970	2970	0
261	20250509	162000	126676025	2970	2970	2970	2970	0
262	20250509	161900	126676025	2970	2970	2970	2970	0
263	20250509	161800	126676025	2970	2970	2970	2970	0
264	20250509	161700	126676025	2970	2970	2970	2970	0
265	20250509	161600	126676025	2970	2970	2970	2970	0
266	20250509	161500	126676025	2970	2970	2970	2970	0
267	20250509	161400	126676025	2970	2970	2970	2970	0
268	20250509	161300	126676025	2970	2970	2970	2970	0
269	20250509	161200	126676025	2970	2970	2970	2970	0
270	20250509	161100	126676025	2970	2970	2970	2970	0
271	20250509	161000	126676025	2970	2970	2970	2970	0
272	20250509	160900	126676025	2970	2970	2970	2970	2672
273	20250509	160800	126676025	2970	2970	2970	2970	0
274	20250509	160700	126676025	2970	2970	2970	2970	0
275	20250509	160600	126676025	2970	2970	2970	2970	0
276	20250509	160500	126676025	2970	2970	2970	2970	0
277	20250509	160400	126676025	2970	2970	2970	2970	0
278	20250509	160300	126676025	2970	2970	2970	2970	0
279	20250509	160200	126676025	2970	2970	2970	2970	0
280	20250509	160100	126676025	2970	2970	2970	2970	0
281	20250509	160000	126676025	2970	2970	2970	2970	0
282	20250509	155900	126676025	2970	2970	2970	2970	0
283	20250509	155800	126676025	2970	2970	2970	2970	0
284	20250509	155700	126676025	2970	2970	2970	2970	0
285	20250509	155600	126676025	2970	2970	2970	2970	0
286	20250509	155500	126676025	2970	2970	2970	2970	0
287	20250509	155400	126676025	2970	2970	2970	2970	0
288	20250509	155300	126676025	2970	2970	2970	2970	0
289	20250509	155200	126676025	2970	2970	2970	2970	0
290	20250509	155100	126676025	2970	2970	2970	2970	0
291	20250509	155000	126676025	2970	2970	2970	2970	0
292	20250509	154900	126676025	2970	2970	2970	2970	0
293	20250509	154800	126676025	2970	2970	2970	2970	0
294	20250509	154700	126676025	2970	2970	2970	2970	0
295	20250509	154600	126676025	2970	2970	2970	2970	0
296	20250509	154500	126676025	2970	2970	2970	2970	0
297	20250509	154400	126676025	2970	2970	2970	2970	0
298	20250509	154300	126676025	2970	2970	2970	2970	0
299	20250509	154200	126676025	2970	2970	2970	2970	0
300	20250509	154100	126676025	2970	2970	2970	2970	0
301	20250509	154000	126676025	2970	2970	2970	2970	0
302	20250509	153900	126676025	2970	2970	2970	2970	2672
303	20250509	153800	126676025	2970	2970	2970	2970	0
304	20250509	153700	126676025	2970	2970	2970	2970	0
305	20250509	153600	126676025	2970	2970	2970	2970	0
306	20250509	153500	126676025	2970	2970	2970	2970	0
307	20250509	153400	126676025	2970	2970	2970	2970	0
308	20250509	153300	126676025	2970	2970	2970	2970	0
309	20250509	153200	126676025	2970	2970	2970	2970	0
310	20250509	153100	126676025	2970	2970	2970	2970	0
311	20250509	153000	126676025	2970	2970	2970	2970	2672
312	20250509	152900	118740185	2980	2980	2980	2980	0
313	20250509	152800	118740185	2980	2980	2980	2980	0
314	20250509	152700	118740185	2980	2980	2980	2980	0
315	20250509	152600	118740185	2980	2980	2980	2980	0
316	20250509	152500	118740185	2980	2980	2980	2980	0
317	20250509	152400	118740185	2980	2980	2980	2980	0
318	20250509	152300	118740185	2980	2980	2980	2980	0
319	20250509	152200	118740185	2980	2980	2980	2980	0
320	20250509	152100	118740185	2980	2980	2980	2980	0
321	20250509	152000	118740185	2980	2980	2980	2980	0
322	20250509	151900	118740185	2980	2975	2980	2975	574
323	20250509	151800	117030325	2980	2980	2980	2980	0
324	20250509	151700	117030325	2980	2980	2980	2980	18
325	20250509	151600	116976685	2980	2980	2980	2980	0
326	20250509	151500	116976685	2980	2980	2980	2980	2
327	20250509	151400	116970725	2975	2975	2975	2975	1000
328	20250509	151300	113995725	2975	2975	2975	2975	0
329	20250509	151200	113995725	2975	2975	2975	2975	0
330	20250509	151100	113995725	2975	2975	2975	2975	0
331	20250509	151000	113995725	2975	2975	2975	2975	0
332	20250509	150900	113995725	2975	2975	2975	2975	0
333	20250509	150800	113995725	2975	2975	2975	2975	1
334	20250509	150700	113992750	2970	2970	2970	2970	0
335	20250509	150600	113992750	2970	2970	2970	2970	205
336	20250509	150500	113383900	2975	2975	2975	2975	0
337	20250509	150400	113383900	2975	2975	2975	2975	0
338	20250509	150300	113383900	2975	2970	2975	2970	689
339	20250509	150200	111337495	2970	2970	2970	2970	49
340	20250509	150100	111191965	2970	2970	2970	2970	0
341	20250509	150000	111191965	2970	2970	2970	2970	0
342	20250509	145900	111191965	2970	2970	2970	2970	0
343	20250509	145800	111191965	2970	2970	2970	2970	1194
344	20250509	145700	107645785	2970	2970	2970	2970	1022
345	20250509	145600	104610445	2970	2970	2970	2970	2
346	20250509	145500	104604505	2970	2970	2970	2970	46
347	20250509	145400	104467885	2970	2970	2970	2970	0
348	20250509	145300	104467885	2970	2970	2970	2970	0
349	20250509	145200	104467885	2970	2970	2970	2970	0
350	20250509	145100	104467885	2970	2970	2970	2970	0
351	20250509	145000	104467885	2970	2970	2970	2970	0
352	20250509	144900	104467885	2970	2970	2970	2970	0
353	20250509	144800	104467885	2970	2970	2970	2970	0
354	20250509	144700	104467885	2970	2970	2970	2970	0
355	20250509	144600	104467885	2970	2970	2970	2970	0
356	20250509	144500	104467885	2970	2970	2970	2970	0
357	20250509	144400	104467885	2970	2970	2970	2970	0
358	20250509	144300	104467885	2970	2970	2970	2970	0
359	20250509	144200	104467885	2970	2970	2970	2970	0
360	20250509	144100	104467885	2970	2965	2970	2965	2510
361	20250509	144000	97025685	2970	2970	2970	2970	0
362	20250509	143900	97025685	2970	2970	2970	2970	0
363	20250509	143800	97025685	2970	2970	2970	2970	10
364	20250509	143700	96995985	2970	2970	2970	2970	0
365	20250509	143600	96995985	2970	2970	2970	2970	0
366	20250509	143500	96995985	2970	2970	2970	2970	0
367	20250509	143400	96995985	2970	2970	2970	2970	520
368	20250509	143300	95451585	2970	2970	2970	2970	0
369	20250509	143200	95451585	2970	2970	2970	2970	0
370	20250509	143100	95451585	2970	2970	2970	2970	0
371	20250509	143000	95451585	2970	2970	2970	2970	8
372	20250509	142900	95427825	2970	2970	2970	2970	0
373	20250509	142800	95427825	2970	2970	2970	2970	0
374	20250509	142700	95427825	2970	2970	2970	2970	0
375	20250509	142600	95427825	2970	2970	2970	2970	0
376	20250509	142500	95427825	2970	2970	2970	2970	0
377	20250509	142400	95427825	2970	2970	2970	2970	0
378	20250509	142300	95427825	2970	2970	2970	2970	0
379	20250509	142200	95427825	2970	2965	2970	2965	15
380	20250509	142100	95383325	2960	2960	2960	2960	2483
381	20250509	142000	88033645	2965	2965	2965	2965	0
382	20250509	141900	88033645	2965	2965	2965	2965	0
383	20250509	141800	88033645	2965	2965	2965	2965	1
384	20250509	141700	88030680	2965	2965	2965	2965	65
385	20250509	141600	87837955	2965	2965	2965	2965	0
386	20250509	141500	87837955	2965	2965	2965	2965	0
387	20250509	141400	87837955	2965	2965	2965	2965	0
388	20250509	141300	87837955	2965	2965	2965	2965	0
389	20250509	141200	87837955	2965	2965	2965	2965	0
390	20250509	141100	87837955	2965	2965	2965	2965	0
391	20250509	141000	87837955	2965	2960	2965	2960	89
392	20250509	140900	87574465	2970	2970	2970	2970	0
393	20250509	140800	87574465	2970	2970	2970	2970	0
394	20250509	140700	87574465	2970	2970	2970	2970	0
395	20250509	140600	87574465	2970	2970	2970	2970	0
396	20250509	140500	87574465	2970	2970	2970	2970	0
397	20250509	140400	87574465	2970	2970	2970	2970	0
398	20250509	140300	87574465	2970	2970	2970	2970	0
399	20250509	140200	87574465	2970	2970	2970	2970	0
400	20250509	140100	87574465	2970	2970	2970	2970	0
401	20250509	140000	87574465	2970	2970	2970	2970	0
402	20250509	135900	87574465	2970	2970	2970	2970	0
403	20250509	135800	87574465	2970	2970	2970	2970	0
404	20250509	135700	87574465	2970	2970	2970	2970	0
405	20250509	135600	87574465	2970	2970	2970	2970	0
406	20250509	135500	87574465	2970	2970	2970	2970	0
407	20250509	135400	87574465	2970	2970	2970	2970	0
408	20250509	135300	87574465	2970	2970	2970	2970	0
409	20250509	135200	87574465	2970	2970	2970	2970	0
410	20250509	135100	87574465	2970	2970	2970	2970	0
411	20250509	135000	87574465	2970	2970	2970	2970	0
412	20250509	134900	87574465	2970	2970	2970	2970	0
413	20250509	134800	87574465	2970	2970	2970	2970	0
414	20250509	134700	87574465	2970	2970	2970	2970	0
415	20250509	134600	87574465	2970	2970	2970	2970	0
416	20250509	134500	87574465	2970	2970	2970	2970	23
417	20250509	134400	87506155	2970	2970	2970	2970	0
418	20250509	134300	87506155	2970	2970	2970	2970	0
419	20250509	134200	87506155	2970	2970	2970	2970	0
420	20250509	134100	87506155	2970	2970	2970	2970	0
421	20250509	134000	87506155	2970	2970	2970	2970	0
422	20250509	133900	87506155	2970	2970	2970	2970	0
423	20250509	133800	87506155	2970	2970	2970	2970	0
424	20250509	133700	87506155	2970	2970	2970	2970	0
425	20250509	133600	87506155	2970	2970	2970	2970	0
426	20250509	133500	87506155	2970	2970	2970	2970	0
427	20250509	133400	87506155	2970	2970	2970	2970	0
428	20250509	133300	87506155	2970	2970	2970	2970	0
429	20250509	133200	87506155	2970	2970	2970	2970	0
430	20250509	133100	87506155	2970	2970	2970	2970	0
431	20250509	133000	87506155	2970	2970	2970	2970	0
432	20250509	132900	87506155	2970	2970	2970	2970	0
433	20250509	132800	87506155	2970	2970	2970	2970	5
434	20250509	132700	87491305	2965	2965	2965	2965	0
435	20250509	132600	87491305	2965	2965	2965	2965	0
436	20250509	132500	87491305	2965	2965	2965	2945	6665
437	20250509	132400	67839560	2970	2970	2970	2970	0
438	20250509	132300	67839560	2970	2970	2970	2970	0
439	20250509	132200	67839560	2970	2970	2970	2970	0
440	20250509	132100	67839560	2970	2970	2970	2970	0
441	20250509	132000	67839560	2970	2970	2970	2970	0
442	20250509	131900	67839560	2970	2970	2970	2970	4
443	20250509	131800	67827680	2975	2975	2975	2975	0
444	20250509	131700	67827680	2975	2975	2975	2975	0
445	20250509	131600	67827680	2975	2975	2975	2975	0
446	20250509	131500	67827680	2975	2975	2975	2975	0
447	20250509	131400	67827680	2975	2975	2975	2975	5
448	20250509	131300	67812805	2970	2970	2970	2970	396
449	20250509	131200	66636685	2965	2965	2970	2965	626
450	20250509	131100	64780580	2970	2965	2970	2965	2094
451	20250509	131000	58571845	2975	2975	2975	2975	0
452	20250509	130900	58571845	2975	2975	2975	2975	0
453	20250509	130800	58571845	2975	2970	2975	2970	2
454	20250509	130700	58565900	2970	2970	2970	2970	14
455	20250509	130600	58524320	2970	2970	2970	2970	9
456	20250509	130500	58497590	2970	2970	2970	2970	0
457	20250509	130400	58497590	2970	2970	2970	2970	0
458	20250509	130300	58497590	2970	2970	2970	2970	0
459	20250509	130200	58497590	2970	2970	2970	2970	0
460	20250509	130100	58497590	2970	2970	2970	2970	0
461	20250509	130000	58497590	2970	2970	2970	2970	0
462	20250509	125900	58497590	2970	2970	2970	2970	0
463	20250509	125800	58497590	2970	2970	2970	2970	0
464	20250509	125700	58497590	2970	2970	2970	2970	0
465	20250509	125600	58497590	2970	2970	2970	2970	0
466	20250509	125500	58497590	2970	2970	2970	2970	0
467	20250509	125400	58497590	2970	2970	2970	2970	0
468	20250509	125300	58497590	2970	2970	2970	2970	0
469	20250509	125200	58497590	2970	2970	2970	2970	0
470	20250509	125100	58497590	2970	2970	2970	2970	0
471	20250509	125000	58497590	2970	2970	2970	2970	0
472	20250509	124900	58497590	2970	2970	2970	2970	1
473	20250509	124800	58494620	2970	2970	2970	2970	0
474	20250509	124700	58494620	2970	2970	2970	2970	0
475	20250509	124600	58494620	2970	2970	2970	2970	0
476	20250509	124500	58494620	2970	2970	2970	2970	0
477	20250509	124400	58494620	2970	2970	2970	2970	0
478	20250509	124300	58494620	2970	2970	2970	2970	10
479	20250509	124200	58464920	2970	2970	2970	2970	0
480	20250509	124100	58464920	2970	2970	2970	2970	0
481	20250509	124000	58464920	2970	2970	2970	2970	0
482	20250509	123900	58464920	2970	2970	2970	2970	0
483	20250509	123800	58464920	2970	2970	2970	2970	500
484	20250509	123700	56979920	2970	2970	2970	2970	0
485	20250509	123600	56979920	2970	2970	2970	2970	0
486	20250509	123500	56979920	2970	2970	2970	2970	0
487	20250509	123400	56979920	2970	2970	2970	2970	80
488	20250509	123300	56742320	2975	2975	2975	2975	0
489	20250509	123200	56742320	2975	2975	2975	2975	0
490	20250509	123100	56742320	2975	2975	2975	2975	0
491	20250509	123000	56742320	2975	2975	2975	2975	0
492	20250509	122900	56742320	2975	2975	2975	2975	0
493	20250509	122800	56742320	2975	2975	2975	2975	0
494	20250509	122700	56742320	2975	2975	2975	2975	0
495	20250509	122600	56742320	2975	2975	2975	2975	0
496	20250509	122500	56742320	2975	2975	2975	2975	0
497	20250509	122400	56742320	2975	2975	2975	2975	0
498	20250509	122300	56742320	2975	2975	2975	2975	0
499	20250509	122200	56742320	2975	2970	2975	2970	9
500	20250509	122100	56715585	2970	2970	2970	2970	0
501	20250509	122000	56715585	2970	2970	2970	2970	5
502	20250509	121900	56700735	2975	2975	2975	2975	0
503	20250509	121800	56700735	2975	2975	2975	2975	0
504	20250509	121700	56700735	2975	2975	2975	2975	0
505	20250509	121600	56700735	2975	2975	2975	2975	0
506	20250509	121500	56700735	2975	2975	2975	2975	0
507	20250509	121400	56700735	2975	2975	2975	2975	0
508	20250509	121300	56700735	2975	2975	2975	2975	0
509	20250509	121200	56700735	2975	2975	2975	2975	0
510	20250509	121100	56700735	2975	2975	2975	2975	0
511	20250509	121000	56700735	2975	2975	2975	2975	0
512	20250509	120900	56700735	2975	2975	2975	2975	0
513	20250509	120800	56700735	2975	2975	2975	2975	0
514	20250509	120700	56700735	2975	2975	2975	2975	0
515	20250509	120600	56700735	2975	2975	2975	2975	3
516	20250509	120500	56691810	2970	2970	2970	2970	0
517	20250509	120400	56691810	2970	2970	2970	2970	0
518	20250509	120300	56691810	2970	2970	2970	2970	0
519	20250509	120200	56691810	2970	2975	2975	2970	11
520	20250509	120100	56659105	2975	2975	2975	2975	0
521	20250509	120000	56659105	2975	2975	2975	2975	0
522	20250509	115900	56659105	2975	2975	2975	2975	0
523	20250509	115800	56659105	2975	2975	2975	2975	0
524	20250509	115700	56659105	2975	2975	2975	2975	0
525	20250509	115600	56659105	2975	2975	2975	2975	0
526	20250509	115500	56659105	2975	2975	2975	2975	0
527	20250509	115400	56659105	2975	2975	2975	2975	0
528	20250509	115300	56659105	2975	2975	2975	2975	0
529	20250509	115200	56659105	2975	2975	2975	2975	0
530	20250509	115100	56659105	2975	2975	2975	2975	0
531	20250509	115000	56659105	2975	2975	2975	2975	1
532	20250509	114900	56656130	2970	2970	2970	2970	210
533	20250509	114800	56032430	2970	2970	2970	2970	156
534	20250509	114700	55569110	2970	2970	2970	2970	0
535	20250509	114600	55569110	2970	2970	2970	2970	0
536	20250509	114500	55569110	2970	2970	2970	2970	0
537	20250509	114400	55569110	2970	2970	2970	2970	0
538	20250509	114300	55569110	2970	2970	2970	2970	0
539	20250509	114200	55569110	2970	2970	2970	2970	0
540	20250509	114100	55569110	2970	2970	2970	2970	0
541	20250509	114000	55569110	2970	2970	2970	2970	0
542	20250509	113900	55569110	2970	2970	2970	2970	0
543	20250509	113800	55569110	2970	2970	2970	2970	0
544	20250509	113700	55569110	2970	2970	2970	2970	0
545	20250509	113600	55569110	2970	2970	2970	2970	0
546	20250509	113500	55569110	2970	2970	2970	2970	10
547	20250509	113400	55539410	2965	2965	2965	2965	0
548	20250509	113300	55539410	2965	2965	2965	2965	0
549	20250509	113200	55539410	2965	2965	2965	2965	928
550	20250509	113100	52787890	2970	2970	2970	2970	0
551	20250509	113000	52787890	2970	2970	2970	2970	0
552	20250509	112900	52787890	2970	2970	2970	2970	0
553	20250509	112800	52787890	2970	2970	2970	2970	5
554	20250509	112700	52773040	2970	2970	2970	2970	0
555	20250509	112600	52773040	2970	2970	2970	2970	0
556	20250509	112500	52773040	2970	2970	2970	2970	0
557	20250509	112400	52773040	2970	2970	2970	2970	0
558	20250509	112300	52773040	2970	2970	2970	2970	0
559	20250509	112200	52773040	2970	2970	2970	2970	0
560	20250509	112100	52773040	2970	2970	2970	2970	0
561	20250509	112000	52773040	2970	2970	2970	2970	0
562	20250509	111900	52773040	2970	2970	2970	2970	0
563	20250509	111800	52773040	2970	2970	2970	2970	0
564	20250509	111700	52773040	2970	2970	2970	2970	0
565	20250509	111600	52773040	2970	2970	2970	2970	0
566	20250509	111500	52773040	2970	2970	2970	2970	0
567	20250509	111400	52773040	2970	2970	2970	2970	10
568	20250509	111300	52743340	2965	2965	2965	2965	0
569	20250509	111200	52743340	2965	2965	2965	2965	3000
570	20250509	111100	43848340	2970	2970	2970	2970	0
571	20250509	111000	43848340	2970	2970	2970	2970	5
572	20250509	110900	43833490	2970	2970	2970	2970	0
573	20250509	110800	43833490	2970	2970	2970	2970	0
574	20250509	110700	43833490	2970	2970	2970	2970	0
575	20250509	110600	43833490	2970	2970	2970	2970	0
576	20250509	110500	43833490	2970	2970	2970	2970	0
577	20250509	110400	43833490	2970	2970	2970	2970	0
578	20250509	110300	43833490	2970	2970	2970	2970	10
579	20250509	110200	43803790	2970	2970	2970	2970	0
580	20250509	110100	43803790	2970	2970	2970	2970	0
581	20250509	110000	43803790	2970	2970	2970	2970	0
582	20250509	105900	43803790	2970	2970	2970	2970	0
583	20250509	105800	43803790	2970	2970	2970	2970	1
584	20250509	105700	43800820	2970	2970	2970	2970	10
585	20250509	105600	43771120	2970	2970	2970	2970	0
586	20250509	105500	43771120	2970	2970	2970	2970	0
587	20250509	105400	43771120	2970	2970	2970	2970	0
588	20250509	105300	43771120	2970	2970	2970	2970	0
589	20250509	105200	43771120	2970	2970	2970	2970	3
590	20250509	105100	43762210	2970	2970	2970	2970	0
591	20250509	105000	43762210	2970	2970	2970	2970	0
592	20250509	104900	43762210	2970	2970	2970	2970	0
593	20250509	104800	43762210	2970	2970	2970	2970	0
594	20250509	104700	43762210	2970	2970	2970	2970	0
595	20250509	104600	43762210	2970	2970	2970	2970	0
596	20250509	104500	43762210	2970	2970	2970	2970	0
597	20250509	104400	43762210	2970	2970	2970	2970	0
598	20250509	104300	43762210	2970	2970	2970	2970	0
599	20250509	104200	43762210	2970	2970	2970	2970	0
600	20250509	104100	43762210	2970	2970	2970	2970	5
601	20250509	104000	43747360	2970	2970	2970	2970	0
602	20250509	103900	43747360	2970	2970	2970	2970	0
603	20250509	103800	43747360	2970	2970	2970	2970	399
604	20250509	103700	42562330	2975	2975	2975	2975	0
605	20250509	103600	42562330	2975	2975	2975	2975	0
606	20250509	103500	42562330	2975	2975	2975	2975	0
607	20250509	103400	42562330	2975	2975	2975	2975	0
608	20250509	103300	42562330	2975	2975	2975	2975	0
609	20250509	103200	42562330	2975	2970	2975	2970	437
610	20250509	103100	41264435	2975	2975	2975	2975	10
611	20250509	103000	41234685	2975	2975	2975	2975	0
612	20250509	102900	41234685	2975	2975	2975	2975	0
613	20250509	102800	41234685	2975	2975	2975	2975	0
614	20250509	102700	41234685	2975	2975	2975	2975	0
615	20250509	102600	41234685	2975	2975	2975	2975	0
616	20250509	102500	41234685	2975	2970	2975	2970	6
617	20250509	102400	41216860	2975	2975	2975	2975	0
618	20250509	102300	41216860	2975	2975	2975	2975	1
619	20250509	102200	41213885	2970	2970	2970	2970	500
620	20250509	102100	39728885	2975	2975	2975	2975	0
621	20250509	102000	39728885	2975	2975	2975	2975	2
622	20250509	101900	39722935	2970	2970	2975	2970	422
623	20250509	101800	38469560	2970	2970	2970	2970	228
624	20250509	101700	37792400	2970	2970	2970	2970	0
625	20250509	101600	37792400	2970	2970	2970	2970	0
626	20250509	101500	37792400	2970	2970	2970	2970	10
627	20250509	101400	37762700	2970	2970	2970	2970	2
628	20250509	101300	37756760	2970	2970	2970	2970	0
629	20250509	101200	37756760	2970	2970	2970	2970	0
630	20250509	101100	37756760	2970	2970	2970	2970	261
631	20250509	101000	36981590	2975	2975	2975	2970	515
632	20250509	100900	35451965	2975	2975	2975	2975	0
633	20250509	100800	35451965	2975	2975	2975	2975	0
634	20250509	100700	35451965	2975	2975	2975	2975	0
635	20250509	100600	35451965	2975	2970	2975	2970	270
636	20250509	100500	34650060	2970	2970	2970	2970	190
637	20250509	100400	34085760	2970	2975	2975	2970	368
638	20250509	100300	32992750	2965	2970	2970	2965	515
639	20250509	100200	31465280	2975	2975	2975	2975	0
640	20250509	100100	31465280	2975	2975	2975	2975	0
641	20250509	100000	31465280	2975	2975	2975	2975	0
642	20250509	095900	31465280	2975	2975	2975	2975	0
643	20250509	095800	31465280	2975	2975	2975	2975	0
644	20250509	095700	31465280	2975	2975	2975	2975	0
645	20250509	095600	31465280	2975	2975	2975	2975	0
646	20250509	095500	31465280	2975	2975	2975	2975	0
647	20250509	095400	31465280	2975	2975	2975	2975	0
648	20250509	095300	31465280	2975	2975	2975	2975	0
649	20250509	095200	31465280	2975	2975	2975	2975	0
650	20250509	095100	31465280	2975	2975	2975	2975	0
651	20250509	095000	31465280	2975	2975	2975	2975	0
652	20250509	094900	31465280	2975	2975	2975	2975	0
653	20250509	094800	31465280	2975	2975	2975	2975	0
654	20250509	094700	31465280	2975	2975	2975	2975	0
655	20250509	094600	31465280	2975	2975	2975	2975	3
656	20250509	094500	31456355	2965	2965	2965	2965	507
657	20250509	094400	29953100	2975	2965	2975	2965	1012
658	20250509	094300	26952400	2975	2975	2975	2975	0
659	20250509	094200	26952400	2975	2975	2975	2975	0
660	20250509	094100	26952400	2975	2975	2975	2975	0
661	20250509	094000	26952400	2975	2975	2975	2975	0
662	20250509	093900	26952400	2975	2975	2975	2975	0
663	20250509	093800	26952400	2975	2975	2975	2975	0
664	20250509	093700	26952400	2975	2975	2975	2975	10
665	20250509	093600	26922650	2970	2970	2970	2970	0
666	20250509	093500	26922650	2970	2970	2970	2970	10
667	20250509	093400	26892950	2975	2975	2975	2975	5
668	20250509	093300	26878075	2970	2970	2970	2970	2787
669	20250509	093200	18600685	2975	2970	2975	2970	316
670	20250509	093100	17662115	2970	2965	2970	2965	307
671	20250509	093000	16750360	2970	2970	2970	2970	0
672	20250509	092900	16750360	2970	2970	2970	2970	0
673	20250509	092800	16750360	2970	2970	2970	2970	0
674	20250509	092700	16750360	2970	2970	2970	2970	0
675	20250509	092600	16750360	2970	2970	2970	2970	0
676	20250509	092500	16750360	2970	2965	2970	2965	930
677	20250509	092400	13992905	2970	2970	2970	2970	0
678	20250509	092300	13992905	2970	2970	2970	2970	0
679	20250509	092200	13992905	2970	2970	2970	2970	0
680	20250509	092100	13992905	2970	2965	2970	2965	91
681	20250509	092000	13723040	2970	2970	2970	2970	0
682	20250509	091900	13723040	2970	2970	2970	2970	0
683	20250509	091800	13723040	2970	2970	2970	2970	0
684	20250509	091700	13723040	2970	2970	2970	2970	0
685	20250509	091600	13723040	2970	2970	2970	2970	0
686	20250509	091500	13723040	2970	2970	2970	2970	79
687	20250509	091400	13488410	2970	2970	2970	2970	0
688	20250509	091300	13488410	2970	2970	2970	2970	0
689	20250509	091200	13488410	2970	2970	2970	2970	881
690	20250509	091100	10871840	2975	2975	2975	2975	0
691	20250509	091000	10871840	2975	2975	2975	2975	0
692	20250509	090900	10871840	2975	2975	2975	2975	0
693	20250509	090800	10871840	2975	2975	2975	2975	0
694	20250509	090700	10871840	2975	2965	2975	2965	1156
695	20250509	090600	7444290	2970	2970	2970	2970	0
696	20250509	090500	7444290	2970	2960	2970	2960	336
697	20250509	090400	6449630	2960	2960	2960	2960	0
698	20250509	090300	6449630	2960	2960	2960	2960	200
699	20250509	090200	5857630	2960	2960	2960	2960	800
700	20250509	090100	3489630	2965	2960	2970	2960	120
701	20250509	090000	3134280	2960	2970	2970	2960	1057