KissMeData/263810/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	204000	84702825	3000	3000	3000	3000	1120
3	20250509	203900	84702825	3000	3000	3000	3000	0
4	20250509	203800	84702825	3000	3000	3000	3000	0
5	20250509	203700	84702825	3000	3000	3000	3000	0
6	20250509	203600	84702825	3000	3000	3000	3000	0
7	20250509	203500	84702825	3000	3000	3000	3000	0
8	20250509	203400	84702825	3000	3000	3000	3000	0
9	20250509	203300	84702825	3000	3000	3000	3000	0
10	20250509	203200	84702825	3000	3000	3000	3000	0
11	20250509	203100	84702825	3000	3000	3000	3000	0
12	20250509	203000	84702825	3000	3000	3000	3000	0
13	20250509	202900	84702825	3000	3000	3000	3000	0
14	20250509	202800	84702825	3000	3000	3000	3000	0
15	20250509	202700	84702825	3000	3000	3000	3000	0
16	20250509	202600	84702825	3000	3000	3000	3000	0
17	20250509	202500	84702825	3000	3000	3000	3000	0
18	20250509	202400	84702825	3000	3000	3000	3000	0
19	20250509	202300	84702825	3000	3000	3000	3000	0
20	20250509	202200	84702825	3000	3000	3000	3000	0
21	20250509	202100	84702825	3000	3000	3000	3000	0
22	20250509	202000	84702825	3000	3000	3000	3000	0
23	20250509	201900	84702825	3000	3000	3000	3000	0
24	20250509	201800	84702825	3000	3000	3000	3000	0
25	20250509	201700	84702825	3000	3000	3000	3000	0
26	20250509	201600	84702825	3000	3000	3000	3000	0
27	20250509	201500	84702825	3000	3000	3000	3000	0
28	20250509	201400	84702825	3000	3000	3000	3000	0
29	20250509	201300	84702825	3000	3000	3000	3000	0
30	20250509	201200	84702825	3000	3000	3000	3000	0
31	20250509	201100	84702825	3000	3000	3000	3000	0
32	20250509	201000	84702825	3000	3000	3000	3000	1120
33	20250509	200900	84702825	3000	3000	3000	3000	0
34	20250509	200800	84702825	3000	3000	3000	3000	0
35	20250509	200700	84702825	3000	3000	3000	3000	0
36	20250509	200600	84702825	3000	3000	3000	3000	0
37	20250509	200500	84702825	3000	3000	3000	3000	0
38	20250509	200400	84702825	3000	3000	3000	3000	0
39	20250509	200300	84702825	3000	3000	3000	3000	0
40	20250509	200200	84702825	3000	3000	3000	3000	0
41	20250509	200100	84702825	3000	3000	3000	3000	0
42	20250509	200000	84702825	3000	3000	3000	3000	0
43	20250509	195900	84702825	3000	3000	3000	3000	0
44	20250509	195800	84702825	3000	3000	3000	3000	0
45	20250509	195700	84702825	3000	3000	3000	3000	0
46	20250509	195600	84702825	3000	3000	3000	3000	0
47	20250509	195500	84702825	3000	3000	3000	3000	0
48	20250509	195400	84702825	3000	3000	3000	3000	0
49	20250509	195300	84702825	3000	3000	3000	3000	0
50	20250509	195200	84702825	3000	3000	3000	3000	0
51	20250509	195100	84702825	3000	3000	3000	3000	0
52	20250509	195000	84702825	3000	3000	3000	3000	0
53	20250509	194900	84702825	3000	3000	3000	3000	0
54	20250509	194800	84702825	3000	3000	3000	3000	0
55	20250509	194700	84702825	3000	3000	3000	3000	0
56	20250509	194600	84702825	3000	3000	3000	3000	0
57	20250509	194500	84702825	3000	3000	3000	3000	0
58	20250509	194400	84702825	3000	3000	3000	3000	0
59	20250509	194300	84702825	3000	3000	3000	3000	0
60	20250509	194200	84702825	3000	3000	3000	3000	0
61	20250509	194100	84702825	3000	3000	3000	3000	0
62	20250509	194000	84702825	3000	3000	3000	3000	1120
63	20250509	193900	84702825	3000	3000	3000	3000	0
64	20250509	193800	84702825	3000	3000	3000	3000	0
65	20250509	193700	84702825	3000	3000	3000	3000	0
66	20250509	193600	84702825	3000	3000	3000	3000	0
67	20250509	193500	84702825	3000	3000	3000	3000	0
68	20250509	193400	84702825	3000	3000	3000	3000	0
69	20250509	193300	84702825	3000	3000	3000	3000	0
70	20250509	193200	84702825	3000	3000	3000	3000	0
71	20250509	193100	84702825	3000	3000	3000	3000	0
72	20250509	193000	84702825	3000	3000	3000	3000	0
73	20250509	192900	84702825	3000	3000	3000	3000	0
74	20250509	192800	84702825	3000	3000	3000	3000	0
75	20250509	192700	84702825	3000	3000	3000	3000	0
76	20250509	192600	84702825	3000	3000	3000	3000	0
77	20250509	192500	84702825	3000	3000	3000	3000	0
78	20250509	192400	84702825	3000	3000	3000	3000	0
79	20250509	192300	84702825	3000	3000	3000	3000	0
80	20250509	192200	84702825	3000	3000	3000	3000	0
81	20250509	192100	84702825	3000	3000	3000	3000	0
82	20250509	192000	84702825	3000	3000	3000	3000	0
83	20250509	191900	84702825	3000	3000	3000	3000	0
84	20250509	191800	84702825	3000	3000	3000	3000	0
85	20250509	191700	84702825	3000	3000	3000	3000	0
86	20250509	191600	84702825	3000	3000	3000	3000	0
87	20250509	191500	84702825	3000	3000	3000	3000	0
88	20250509	191400	84702825	3000	3000	3000	3000	0
89	20250509	191300	84702825	3000	3000	3000	3000	0
90	20250509	191200	84702825	3000	3000	3000	3000	0
91	20250509	191100	84702825	3000	3000	3000	3000	0
92	20250509	191000	84702825	3000	3000	3000	3000	1120
93	20250509	190900	84702825	3000	3000	3000	3000	0
94	20250509	190800	84702825	3000	3000	3000	3000	0
95	20250509	190700	84702825	3000	3000	3000	3000	0
96	20250509	190600	84702825	3000	3000	3000	3000	0
97	20250509	190500	84702825	3000	3000	3000	3000	0
98	20250509	190400	84702825	3000	3000	3000	3000	0
99	20250509	190300	84702825	3000	3000	3000	3000	0
100	20250509	190200	84702825	3000	3000	3000	3000	0
101	20250509	190100	84702825	3000	3000	3000	3000	0
102	20250509	190000	84702825	3000	3000	3000	3000	0
103	20250509	185900	84702825	3000	3000	3000	3000	0
104	20250509	185800	84702825	3000	3000	3000	3000	0
105	20250509	185700	84702825	3000	3000	3000	3000	0
106	20250509	185600	84702825	3000	3000	3000	3000	0
107	20250509	185500	84702825	3000	3000	3000	3000	0
108	20250509	185400	84702825	3000	3000	3000	3000	0
109	20250509	185300	84702825	3000	3000	3000	3000	0
110	20250509	185200	84702825	3000	3000	3000	3000	0
111	20250509	185100	84702825	3000	3000	3000	3000	0
112	20250509	185000	84702825	3000	3000	3000	3000	0
113	20250509	184900	84702825	3000	3000	3000	3000	0
114	20250509	184800	84702825	3000	3000	3000	3000	0
115	20250509	184700	84702825	3000	3000	3000	3000	0
116	20250509	184600	84702825	3000	3000	3000	3000	0
117	20250509	184500	84702825	3000	3000	3000	3000	0
118	20250509	184400	84702825	3000	3000	3000	3000	0
119	20250509	184300	84702825	3000	3000	3000	3000	0
120	20250509	184200	84702825	3000	3000	3000	3000	0
121	20250509	184100	84702825	3000	3000	3000	3000	0
122	20250509	184000	84702825	3000	3000	3000	3000	1120
123	20250509	183900	84702825	3000	3000	3000	3000	0
124	20250509	183800	84702825	3000	3000	3000	3000	0
125	20250509	183700	84702825	3000	3000	3000	3000	0
126	20250509	183600	84702825	3000	3000	3000	3000	0
127	20250509	183500	84702825	3000	3000	3000	3000	0
128	20250509	183400	84702825	3000	3000	3000	3000	0
129	20250509	183300	84702825	3000	3000	3000	3000	0
130	20250509	183200	84702825	3000	3000	3000	3000	0
131	20250509	183100	84702825	3000	3000	3000	3000	0
132	20250509	183000	84702825	3000	3000	3000	3000	0
133	20250509	182900	84702825	3000	3000	3000	3000	0
134	20250509	182800	84702825	3000	3000	3000	3000	0
135	20250509	182700	84702825	3000	3000	3000	3000	0
136	20250509	182600	84702825	3000	3000	3000	3000	0
137	20250509	182500	84702825	3000	3000	3000	3000	0
138	20250509	182400	84702825	3000	3000	3000	3000	0
139	20250509	182300	84702825	3000	3000	3000	3000	0
140	20250509	182200	84702825	3000	3000	3000	3000	0
141	20250509	182100	84702825	3000	3000	3000	3000	0
142	20250509	182000	84702825	3000	3000	3000	3000	0
143	20250509	181900	84702825	3000	3000	3000	3000	0
144	20250509	181800	84702825	3000	3000	3000	3000	0
145	20250509	181700	84702825	3000	3000	3000	3000	0
146	20250509	181600	84702825	3000	3000	3000	3000	0
147	20250509	181500	84702825	3000	3000	3000	3000	0
148	20250509	181400	84702825	3000	3000	3000	3000	0
149	20250509	181300	84702825	3000	3000	3000	3000	0
150	20250509	181200	84702825	3000	3000	3000	3000	0
151	20250509	181100	84702825	3000	3000	3000	3000	0
152	20250509	181000	84702825	3000	3000	3000	3000	1120
153	20250509	180900	84702825	3000	3000	3000	3000	0
154	20250509	180800	84702825	3000	3000	3000	3000	0
155	20250509	180700	84702825	3000	3000	3000	3000	0
156	20250509	180600	84702825	3000	3000	3000	3000	0
157	20250509	180500	84702825	3000	3000	3000	3000	0
158	20250509	180400	84702825	3000	3000	3000	3000	0
159	20250509	180300	84702825	3000	3000	3000	3000	0
160	20250509	180200	84702825	3000	3000	3000	3000	0
161	20250509	180100	84702825	3000	3000	3000	3000	0
162	20250509	180000	84702825	3000	3000	3000	3000	0
163	20250509	175900	84702825	3000	3000	3000	3000	0
164	20250509	175800	84702825	3000	3000	3000	3000	0
165	20250509	175700	84702825	3000	3000	3000	3000	0
166	20250509	175600	84702825	3000	3000	3000	3000	0
167	20250509	175500	84702825	3000	3000	3000	3000	0
168	20250509	175400	84702825	3000	3000	3000	3000	0
169	20250509	175300	84702825	3000	3000	3000	3000	0
170	20250509	175200	84702825	3000	3000	3000	3000	0
171	20250509	175100	84702825	3000	3000	3000	3000	0
172	20250509	175000	84702825	3000	3000	3000	3000	0
173	20250509	174900	84702825	3000	3000	3000	3000	0
174	20250509	174800	84702825	3000	3000	3000	3000	0
175	20250509	174700	84702825	3000	3000	3000	3000	0
176	20250509	174600	84702825	3000	3000	3000	3000	0
177	20250509	174500	84702825	3000	3000	3000	3000	0
178	20250509	174400	84702825	3000	3000	3000	3000	0
179	20250509	174300	84702825	3000	3000	3000	3000	0
180	20250509	174200	84702825	3000	3000	3000	3000	0
181	20250509	174100	84702825	3000	3000	3000	3000	0
182	20250509	174000	84702825	3000	3000	3000	3000	1120
183	20250509	173900	84702825	3000	3000	3000	3000	0
184	20250509	173800	84702825	3000	3000	3000	3000	0
185	20250509	173700	84702825	3000	3000	3000	3000	0
186	20250509	173600	84702825	3000	3000	3000	3000	0
187	20250509	173500	84702825	3000	3000	3000	3000	0
188	20250509	173400	84702825	3000	3000	3000	3000	0
189	20250509	173300	84702825	3000	3000	3000	3000	0
190	20250509	173200	84702825	3000	3000	3000	3000	0
191	20250509	173100	84702825	3000	3000	3000	3000	0
192	20250509	173000	84702825	3000	3000	3000	3000	0
193	20250509	172900	84702825	3000	3000	3000	3000	0
194	20250509	172800	84702825	3000	3000	3000	3000	0
195	20250509	172700	84702825	3000	3000	3000	3000	0
196	20250509	172600	84702825	3000	3000	3000	3000	0
197	20250509	172500	84702825	3000	3000	3000	3000	0
198	20250509	172400	84702825	3000	3000	3000	3000	0
199	20250509	172300	84702825	3000	3000	3000	3000	0
200	20250509	172200	84702825	3000	3000	3000	3000	0
201	20250509	172100	84702825	3000	3000	3000	3000	0
202	20250509	172000	84702825	3000	3000	3000	3000	0
203	20250509	171900	84702825	3000	3000	3000	3000	0
204	20250509	171800	84702825	3000	3000	3000	3000	0
205	20250509	171700	84702825	3000	3000	3000	3000	0
206	20250509	171600	84702825	3000	3000	3000	3000	0
207	20250509	171500	84702825	3000	3000	3000	3000	0
208	20250509	171400	84702825	3000	3000	3000	3000	0
209	20250509	171300	84702825	3000	3000	3000	3000	0
210	20250509	171200	84702825	3000	3000	3000	3000	0
211	20250509	171100	84702825	3000	3000	3000	3000	0
212	20250509	171000	84702825	3000	3000	3000	3000	1120
213	20250509	170900	84702825	3000	3000	3000	3000	0
214	20250509	170800	84702825	3000	3000	3000	3000	0
215	20250509	170700	84702825	3000	3000	3000	3000	0
216	20250509	170600	84702825	3000	3000	3000	3000	0
217	20250509	170500	84702825	3000	3000	3000	3000	0
218	20250509	170400	84702825	3000	3000	3000	3000	0
219	20250509	170300	84702825	3000	3000	3000	3000	0
220	20250509	170200	84702825	3000	3000	3000	3000	0
221	20250509	170100	84702825	3000	3000	3000	3000	0
222	20250509	170000	84702825	3000	3000	3000	3000	0
223	20250509	165900	84702825	3000	3000	3000	3000	0
224	20250509	165800	84702825	3000	3000	3000	3000	0
225	20250509	165700	84702825	3000	3000	3000	3000	0
226	20250509	165600	84702825	3000	3000	3000	3000	0
227	20250509	165500	84702825	3000	3000	3000	3000	0
228	20250509	165400	84702825	3000	3000	3000	3000	0
229	20250509	165300	84702825	3000	3000	3000	3000	0
230	20250509	165200	84702825	3000	3000	3000	3000	0
231	20250509	165100	84702825	3000	3000	3000	3000	0
232	20250509	165000	84702825	3000	3000	3000	3000	0
233	20250509	164900	84702825	3000	3000	3000	3000	0
234	20250509	164800	84702825	3000	3000	3000	3000	0
235	20250509	164700	84702825	3000	3000	3000	3000	0
236	20250509	164600	84702825	3000	3000	3000	3000	0
237	20250509	164500	84702825	3000	3000	3000	3000	0
238	20250509	164400	84702825	3000	3000	3000	3000	0
239	20250509	164300	84702825	3000	3000	3000	3000	0
240	20250509	164200	84702825	3000	3000	3000	3000	0
241	20250509	164100	84702825	3000	3000	3000	3000	0
242	20250509	164000	84702825	3000	3000	3000	3000	1120
243	20250509	163900	84702825	3000	3000	3000	3000	0
244	20250509	163800	84702825	3000	3000	3000	3000	0
245	20250509	163700	84702825	3000	3000	3000	3000	0
246	20250509	163600	84702825	3000	3000	3000	3000	0
247	20250509	163500	84702825	3000	3000	3000	3000	0
248	20250509	163400	84702825	3000	3000	3000	3000	0
249	20250509	163300	84702825	3000	3000	3000	3000	0
250	20250509	163200	84702825	3000	3000	3000	3000	0
251	20250509	163100	84702825	3000	3000	3000	3000	0
252	20250509	163000	84702825	3000	3000	3000	3000	0
253	20250509	162900	84702825	3000	3000	3000	3000	0
254	20250509	162800	84702825	3000	3000	3000	3000	0
255	20250509	162700	84702825	3000	3000	3000	3000	0
256	20250509	162600	84702825	3000	3000	3000	3000	0
257	20250509	162500	84702825	3000	3000	3000	3000	0
258	20250509	162400	84702825	3000	3000	3000	3000	0
259	20250509	162300	84702825	3000	3000	3000	3000	0
260	20250509	162200	84702825	3000	3000	3000	3000	0
261	20250509	162100	84702825	3000	3000	3000	3000	0
262	20250509	162000	84702825	3000	3000	3000	3000	0
263	20250509	161900	84702825	3000	3000	3000	3000	0
264	20250509	161800	84702825	3000	3000	3000	3000	0
265	20250509	161700	84702825	3000	3000	3000	3000	0
266	20250509	161600	84702825	3000	3000	3000	3000	0
267	20250509	161500	84702825	3000	3000	3000	3000	0
268	20250509	161400	84702825	3000	3000	3000	3000	0
269	20250509	161300	84702825	3000	3000	3000	3000	0
270	20250509	161200	84702825	3000	3000	3000	3000	0
271	20250509	161100	84702825	3000	3000	3000	3000	0
272	20250509	161000	84702825	3000	3000	3000	3000	1120
273	20250509	160900	84702825	3000	3000	3000	3000	0
274	20250509	160800	84702825	3000	3000	3000	3000	0
275	20250509	160700	84702825	3000	3000	3000	3000	0
276	20250509	160600	84702825	3000	3000	3000	3000	0
277	20250509	160500	84702825	3000	3000	3000	3000	0
278	20250509	160400	84702825	3000	3000	3000	3000	0
279	20250509	160300	84702825	3000	3000	3000	3000	0
280	20250509	160200	84702825	3000	3000	3000	3000	0
281	20250509	160100	84702825	3000	3000	3000	3000	0
282	20250509	160000	84702825	3000	3000	3000	3000	0
283	20250509	155900	84702825	3000	3000	3000	3000	0
284	20250509	155800	84702825	3000	3000	3000	3000	0
285	20250509	155700	84702825	3000	3000	3000	3000	0
286	20250509	155600	84702825	3000	3000	3000	3000	0
287	20250509	155500	84702825	3000	3000	3000	3000	0
288	20250509	155400	84702825	3000	3000	3000	3000	0
289	20250509	155300	84702825	3000	3000	3000	3000	0
290	20250509	155200	84702825	3000	3000	3000	3000	0
291	20250509	155100	84702825	3000	3000	3000	3000	0
292	20250509	155000	84702825	3000	3000	3000	3000	0
293	20250509	154900	84702825	3000	3000	3000	3000	0
294	20250509	154800	84702825	3000	3000	3000	3000	0
295	20250509	154700	84702825	3000	3000	3000	3000	0
296	20250509	154600	84702825	3000	3000	3000	3000	0
297	20250509	154500	84702825	3000	3000	3000	3000	0
298	20250509	154400	84702825	3000	3000	3000	3000	0
299	20250509	154300	84702825	3000	3000	3000	3000	0
300	20250509	154200	84702825	3000	3000	3000	3000	0
301	20250509	154100	84702825	3000	3000	3000	3000	0
302	20250509	154000	84702825	3000	3000	3000	3000	1120
303	20250509	153900	84702825	3000	3000	3000	3000	0
304	20250509	153800	84702825	3000	3000	3000	3000	0
305	20250509	153700	84702825	3000	3000	3000	3000	0
306	20250509	153600	84702825	3000	3000	3000	3000	0
307	20250509	153500	84702825	3000	3000	3000	3000	0
308	20250509	153400	84702825	3000	3000	3000	3000	0
309	20250509	153300	84702825	3000	3000	3000	3000	0
310	20250509	153200	84702825	3000	3000	3000	3000	0
311	20250509	153100	84702825	3000	3000	3000	3000	0
312	20250509	153000	84702825	3000	3000	3000	3000	1120
313	20250509	152900	81342825	3000	3000	3000	3000	0
314	20250509	152800	81342825	3000	3000	3000	3000	0
315	20250509	152700	81342825	3000	3000	3000	3000	0
316	20250509	152600	81342825	3000	3000	3000	3000	0
317	20250509	152500	81342825	3000	3000	3000	3000	0
318	20250509	152400	81342825	3000	3000	3000	3000	0
319	20250509	152300	81342825	3000	3000	3000	3000	0
320	20250509	152200	81342825	3000	3000	3000	3000	0
321	20250509	152100	81342825	3000	3000	3000	3000	0
322	20250509	152000	81342825	3000	3000	3000	3000	0
323	20250509	151900	81342825	3000	2995	3000	2995	826
324	20250509	151800	78868905	2995	2990	2995	2990	2505
325	20250509	151700	71373535	2980	2990	2990	2980	2
326	20250509	151600	71367565	2990	2990	2990	2990	0
327	20250509	151500	71367565	2990	2990	2990	2990	1000
328	20250509	151400	68377565	2990	2990	2990	2990	0
329	20250509	151300	68377565	2990	2990	2990	2990	0
330	20250509	151200	68377565	2990	2990	2990	2990	1
331	20250509	151100	68374575	2990	2990	2990	2990	0
332	20250509	151000	68374575	2990	2990	2990	2990	0
333	20250509	150900	68374575	2990	2990	2990	2990	0
334	20250509	150800	68374575	2990	2990	2990	2990	0
335	20250509	150700	68374575	2990	2990	2990	2990	0
336	20250509	150600	68374575	2990	2990	2990	2990	0
337	20250509	150500	68374575	2990	2990	2990	2990	1
338	20250509	150400	68371585	2990	2990	2990	2990	3
339	20250509	150300	68362615	2980	2990	2990	2980	39
340	20250509	150200	68246305	2990	2990	2990	2990	0
341	20250509	150100	68246305	2990	2990	2990	2990	0
342	20250509	150000	68246305	2990	2990	2990	2990	500
343	20250509	145900	66751305	2990	2990	2990	2990	0
344	20250509	145800	66751305	2990	2990	2990	2990	0
345	20250509	145700	66751305	2990	2990	2990	2990	0
346	20250509	145600	66751305	2990	2990	2990	2990	0
347	20250509	145500	66751305	2990	2990	2990	2990	0
348	20250509	145400	66751305	2990	2985	2990	2985	339
349	20250509	145300	65738885	2975	2975	2975	2975	100
350	20250509	145200	65441385	2975	2975	2975	2975	200
351	20250509	145100	64846385	2990	2990	2990	2990	0
352	20250509	145000	64846385	2990	2990	2990	2990	0
353	20250509	144900	64846385	2990	2990	2990	2990	0
354	20250509	144800	64846385	2990	2990	2990	2990	0
355	20250509	144700	64846385	2990	2990	2990	2990	0
356	20250509	144600	64846385	2990	2990	2990	2990	0
357	20250509	144500	64846385	2990	2990	2990	2990	0
358	20250509	144400	64846385	2990	2990	2990	2990	7
359	20250509	144300	64825455	2975	2975	2975	2975	0
360	20250509	144200	64825455	2975	2975	2975	2975	15
361	20250509	144100	64780830	2990	2990	2990	2990	0
362	20250509	144000	64780830	2990	2990	2990	2990	0
363	20250509	143900	64780830	2990	2990	2990	2990	0
364	20250509	143800	64780830	2990	2990	2990	2990	0
365	20250509	143700	64780830	2990	2990	2990	2990	1
366	20250509	143600	64777840	2990	2990	2990	2990	0
367	20250509	143500	64777840	2990	2990	2990	2990	0
368	20250509	143400	64777840	2990	2990	2990	2990	0
369	20250509	143300	64777840	2990	2990	2990	2990	0
370	20250509	143200	64777840	2990	2990	2990	2990	0
371	20250509	143100	64777840	2990	2990	2990	2990	0
372	20250509	143000	64777840	2990	2990	2990	2990	0
373	20250509	142900	64777840	2990	2990	2990	2990	0
374	20250509	142800	64777840	2990	2990	2990	2990	0
375	20250509	142700	64777840	2990	2990	2990	2990	0
376	20250509	142600	64777840	2990	2990	2990	2990	0
377	20250509	142500	64777840	2990	2990	2990	2990	0
378	20250509	142400	64777840	2990	2990	2990	2990	0
379	20250509	142300	64777840	2990	2990	2990	2990	0
380	20250509	142200	64777840	2990	2990	2990	2990	0
381	20250509	142100	64777840	2990	2990	2990	2990	0
382	20250509	142000	64777840	2990	2990	2990	2990	0
383	20250509	141900	64777840	2990	2990	2990	2990	0
384	20250509	141800	64777840	2990	2990	2990	2990	0
385	20250509	141700	64777840	2990	2990	2990	2990	0
386	20250509	141600	64777840	2990	2990	2990	2990	0
387	20250509	141500	64777840	2990	2990	2990	2990	0
388	20250509	141400	64777840	2990	2990	2990	2990	0
389	20250509	141300	64777840	2990	2990	2990	2990	0
390	20250509	141200	64777840	2990	2990	2990	2990	0
391	20250509	141100	64777840	2990	2990	2990	2990	0
392	20250509	141000	64777840	2990	2990	2990	2990	0
393	20250509	140900	64777840	2990	2990	2990	2990	20
394	20250509	140800	64718040	2990	2975	2990	2975	32
395	20250509	140700	64622825	2990	2990	2990	2990	0
396	20250509	140600	64622825	2990	2990	2990	2990	0
397	20250509	140500	64622825	2990	2990	2990	2990	0
398	20250509	140400	64622825	2990	2990	2990	2990	0
399	20250509	140300	64622825	2990	2990	2990	2990	0
400	20250509	140200	64622825	2990	2990	2990	2990	0
401	20250509	140100	64622825	2990	2990	2990	2990	0
402	20250509	140000	64622825	2990	2990	2990	2990	0
403	20250509	135900	64622825	2990	2990	2990	2990	0
404	20250509	135800	64622825	2990	2990	2990	2990	0
405	20250509	135700	64622825	2990	2990	2990	2990	0
406	20250509	135600	64622825	2990	2990	2990	2990	0
407	20250509	135500	64622825	2990	2990	2990	2990	0
408	20250509	135400	64622825	2990	2990	2990	2990	0
409	20250509	135300	64622825	2990	2990	2990	2990	0
410	20250509	135200	64622825	2990	2990	2990	2990	0
411	20250509	135100	64622825	2990	2985	2990	2985	332
412	20250509	135000	63631800	2975	2975	2975	2975	0
413	20250509	134900	63631800	2975	2975	2975	2975	0
414	20250509	134800	63631800	2975	2975	2975	2975	0
415	20250509	134700	63631800	2975	2975	2975	2975	0
416	20250509	134600	63631800	2975	2975	2975	2975	0
417	20250509	134500	63631800	2975	2975	2975	2975	3
418	20250509	134400	63622875	2985	2985	2985	2985	0
419	20250509	134300	63622875	2985	2985	2985	2985	0
420	20250509	134200	63622875	2985	2985	2985	2985	0
421	20250509	134100	63622875	2985	2985	2985	2985	0
422	20250509	134000	63622875	2985	2985	2985	2985	0
423	20250509	133900	63622875	2985	2985	2985	2985	0
424	20250509	133800	63622875	2985	2985	2985	2985	0
425	20250509	133700	63622875	2985	2985	2985	2985	0
426	20250509	133600	63622875	2985	2985	2985	2985	0
427	20250509	133500	63622875	2985	2985	2985	2985	0
428	20250509	133400	63622875	2985	2985	2985	2985	0
429	20250509	133300	63622875	2985	2985	2985	2985	0
430	20250509	133200	63622875	2985	2985	2985	2985	1
431	20250509	133100	63619890	2980	2980	2980	2980	0
432	20250509	133000	63619890	2980	2980	2980	2980	1
433	20250509	132900	63616910	2985	2985	2985	2985	0
434	20250509	132800	63616910	2985	2985	2985	2985	0
435	20250509	132700	63616910	2985	2985	2985	2985	0
436	20250509	132600	63616910	2985	2985	2985	2985	0
437	20250509	132500	63616910	2985	2985	2985	2985	0
438	20250509	132400	63616910	2985	2985	2985	2985	0
439	20250509	132300	63616910	2985	2985	2985	2985	1
440	20250509	132200	63613925	2990	2990	2990	2990	0
441	20250509	132100	63613925	2990	2990	2990	2990	0
442	20250509	132000	63613925	2990	2990	2990	2990	0
443	20250509	131900	63613925	2990	2990	2990	2990	0
444	20250509	131800	63613925	2990	2990	2990	2990	0
445	20250509	131700	63613925	2990	2990	2990	2990	0
446	20250509	131600	63613925	2990	2990	2990	2990	0
447	20250509	131500	63613925	2990	2990	2990	2990	0
448	20250509	131400	63613925	2990	2990	2990	2990	0
449	20250509	131300	63613925	2990	2990	2990	2990	0
450	20250509	131200	63613925	2990	2990	2990	2990	0
451	20250509	131100	63613925	2990	2990	2990	2990	0
452	20250509	131000	63613925	2990	2990	2990	2990	6
453	20250509	130900	63595985	2990	2990	2990	2990	0
454	20250509	130800	63595985	2990	2990	2990	2990	0
455	20250509	130700	63595985	2990	2990	2990	2990	0
456	20250509	130600	63595985	2990	2990	2990	2990	0
457	20250509	130500	63595985	2990	2990	2990	2990	0
458	20250509	130400	63595985	2990	2990	2990	2990	0
459	20250509	130300	63595985	2990	2990	2990	2990	0
460	20250509	130200	63595985	2990	2990	2990	2990	0
461	20250509	130100	63595985	2990	2990	2990	2990	50
462	20250509	130000	63446485	2975	2975	2975	2975	0
463	20250509	125900	63446485	2975	2975	2975	2975	0
464	20250509	125800	63446485	2975	2975	2975	2975	0
465	20250509	125700	63446485	2975	2975	2975	2975	0
466	20250509	125600	63446485	2975	2975	2975	2975	1
467	20250509	125500	63443510	2990	2985	2990	2985	310
468	20250509	125400	62518110	2985	2985	2985	2985	0
469	20250509	125300	62518110	2985	2985	2985	2985	0
470	20250509	125200	62518110	2985	2985	2985	2985	0
471	20250509	125100	62518110	2985	2985	2985	2985	0
472	20250509	125000	62518110	2985	2985	2985	2985	0
473	20250509	124900	62518110	2985	2985	2985	2985	0
474	20250509	124800	62518110	2985	2985	2985	2985	0
475	20250509	124700	62518110	2985	2985	2985	2985	0
476	20250509	124600	62518110	2985	2985	2985	2985	0
477	20250509	124500	62518110	2985	2985	2985	2985	123
478	20250509	124400	62150955	2990	2990	2990	2990	3
479	20250509	124300	62141985	2990	2990	2990	2990	0
480	20250509	124200	62141985	2990	2990	2990	2990	0
481	20250509	124100	62141985	2990	2990	2990	2990	0
482	20250509	124000	62141985	2990	2990	2990	2990	0
483	20250509	123900	62141985	2990	2985	2990	2985	87
484	20250509	123800	61882280	2985	2985	2985	2985	0
485	20250509	123700	61882280	2985	2985	2985	2985	43
486	20250509	123600	61753925	2985	2985	2985	2965	877
487	20250509	123500	59149320	2985	2985	2985	2985	400
488	20250509	123400	57955320	2985	2985	2985	2985	0
489	20250509	123300	57955320	2985	2985	2985	2985	0
490	20250509	123200	57955320	2985	2985	2985	2985	0
491	20250509	123100	57955320	2985	2985	2985	2985	0
492	20250509	123000	57955320	2985	2985	2985	2985	0
493	20250509	122900	57955320	2985	2985	2985	2985	0
494	20250509	122800	57955320	2985	2985	2985	2985	0
495	20250509	122700	57955320	2985	2985	2985	2985	0
496	20250509	122600	57955320	2985	2985	2985	2985	0
497	20250509	122500	57955320	2985	2985	2985	2985	52
498	20250509	122400	57800100	2990	2990	2990	2990	0
499	20250509	122300	57800100	2990	2990	2990	2990	0
500	20250509	122200	57800100	2990	2990	2990	2990	0
501	20250509	122100	57800100	2990	2990	2990	2990	0
502	20250509	122000	57800100	2990	2990	2990	2990	0
503	20250509	121900	57800100	2990	2990	2990	2990	0
504	20250509	121800	57800100	2990	2990	2990	2990	0
505	20250509	121700	57800100	2990	2990	2990	2990	50
506	20250509	121600	57650600	2990	2990	2990	2990	0
507	20250509	121500	57650600	2990	2990	2990	2990	0
508	20250509	121400	57650600	2990	2990	2990	2990	0
509	20250509	121300	57650600	2990	2990	2990	2990	0
510	20250509	121200	57650600	2990	2990	2990	2990	0
511	20250509	121100	57650600	2990	2990	2990	2990	0
512	20250509	121000	57650600	2990	2990	2990	2990	0
513	20250509	120900	57650600	2990	2990	2990	2990	0
514	20250509	120800	57650600	2990	2990	2990	2990	0
515	20250509	120700	57650600	2990	2990	2990	2990	0
516	20250509	120600	57650600	2990	2990	2990	2990	0
517	20250509	120500	57650600	2990	2990	2990	2990	0
518	20250509	120400	57650600	2990	2990	2990	2990	0
519	20250509	120300	57650600	2990	2990	2990	2990	0
520	20250509	120200	57650600	2990	2990	2990	2990	0
521	20250509	120100	57650600	2990	2990	2990	2990	0
522	20250509	120000	57650600	2990	2990	2990	2990	0
523	20250509	115900	57650600	2990	2990	2990	2990	0
524	20250509	115800	57650600	2990	2990	2990	2990	0
525	20250509	115700	57650600	2990	2990	2990	2990	0
526	20250509	115600	57650600	2990	2990	2990	2990	0
527	20250509	115500	57650600	2990	2990	2990	2990	0
528	20250509	115400	57650600	2990	2990	2990	2990	0
529	20250509	115300	57650600	2990	2990	2990	2990	1
530	20250509	115200	57647610	2985	2985	2985	2985	118
531	20250509	115100	57295380	2970	2970	2970	2970	0
532	20250509	115000	57295380	2970	2970	2970	2970	0
533	20250509	114900	57295380	2970	2970	2970	2970	0
534	20250509	114800	57295380	2970	2985	2985	2970	140
535	20250509	114700	56878970	2985	2985	2985	2985	78
536	20250509	114600	56646140	2995	2995	2995	2995	0
537	20250509	114500	56646140	2995	2995	2995	2995	0
538	20250509	114400	56646140	2995	2995	2995	2995	0
539	20250509	114300	56646140	2995	2995	2995	2995	0
540	20250509	114200	56646140	2995	2995	2995	2995	0
541	20250509	114100	56646140	2995	2995	2995	2995	0
542	20250509	114000	56646140	2995	2995	2995	2995	0
543	20250509	113900	56646140	2995	2995	2995	2995	0
544	20250509	113800	56646140	2995	2995	2995	2995	0
545	20250509	113700	56646140	2995	2995	2995	2995	0
546	20250509	113600	56646140	2995	2995	2995	2995	0
547	20250509	113500	56646140	2995	2995	2995	2995	0
548	20250509	113400	56646140	2995	2995	2995	2995	0
549	20250509	113300	56646140	2995	2995	2995	2995	0
550	20250509	113200	56646140	2995	2990	2995	2990	307
551	20250509	113100	55728205	2985	2985	2985	2985	0
552	20250509	113000	55728205	2985	2985	2985	2985	0
553	20250509	112900	55728205	2985	2985	2985	2985	0
554	20250509	112800	55728205	2985	2985	2985	2985	0
555	20250509	112700	55728205	2985	2985	2985	2985	0
556	20250509	112600	55728205	2985	2985	2985	2985	0
557	20250509	112500	55728205	2985	2985	2985	2985	0
558	20250509	112400	55728205	2985	2985	2985	2985	0
559	20250509	112300	55728205	2985	2985	2985	2985	0
560	20250509	112200	55728205	2985	2985	2985	2985	0
561	20250509	112100	55728205	2985	2985	2985	2985	0
562	20250509	112000	55728205	2985	2985	2985	2985	0
563	20250509	111900	55728205	2985	2985	2985	2985	0
564	20250509	111800	55728205	2985	2985	2985	2985	1
565	20250509	111700	55725220	2990	2990	2990	2990	0
566	20250509	111600	55725220	2990	2990	2990	2990	0
567	20250509	111500	55725220	2990	2990	2990	2990	0
568	20250509	111400	55725220	2990	2990	2990	2990	0
569	20250509	111300	55725220	2990	2990	2990	2990	782
570	20250509	111200	53387040	2995	2990	2995	2990	85
571	20250509	111100	53132885	2995	2990	2995	2990	87
572	20250509	111000	52872750	2995	2995	2995	2995	0
573	20250509	110900	52872750	2995	2995	2995	2995	0
574	20250509	110800	52872750	2995	2995	2995	2995	0
575	20250509	110700	52872750	2995	2995	2995	2995	0
576	20250509	110600	52872750	2995	2995	2995	2995	0
577	20250509	110500	52872750	2995	2995	2995	2995	0
578	20250509	110400	52872750	2995	2995	2995	2995	0
579	20250509	110300	52872750	2995	2995	2995	2995	0
580	20250509	110200	52872750	2995	2995	2995	2995	0
581	20250509	110100	52872750	2995	2995	2995	2995	0
582	20250509	110000	52872750	2995	2995	2995	2995	0
583	20250509	105900	52872750	2995	2990	2995	2990	86
584	20250509	105800	52615605	2990	2990	2990	2990	244
585	20250509	105700	51886045	3000	3000	3000	3000	0
586	20250509	105600	51886045	3000	3000	3000	3000	0
587	20250509	105500	51886045	3000	3000	3000	3000	0
588	20250509	105400	51886045	3000	3000	3000	3000	0
589	20250509	105300	51886045	3000	3000	3000	3000	0
590	20250509	105200	51886045	3000	3000	3000	3000	0
591	20250509	105100	51886045	3000	3000	3000	3000	0
592	20250509	105000	51886045	3000	3000	3000	3000	0
593	20250509	104900	51886045	3000	2990	3000	2990	304
594	20250509	104800	50974085	2990	2990	2990	2990	0
595	20250509	104700	50974085	2990	2990	2990	2990	0
596	20250509	104600	50974085	2990	2990	2990	2990	0
597	20250509	104500	50974085	2990	2990	2990	2990	8
598	20250509	104400	50950165	3000	3000	3000	3000	0
599	20250509	104300	50950165	3000	3000	3000	3000	0
600	20250509	104200	50950165	3000	3000	3000	3000	0
601	20250509	104100	50950165	3000	3000	3000	3000	0
602	20250509	104000	50950165	3000	3000	3000	3000	0
603	20250509	103900	50950165	3000	3000	3000	3000	0
604	20250509	103800	50950165	3000	3000	3000	3000	0
605	20250509	103700	50950165	3000	3000	3000	3000	0
606	20250509	103600	50950165	3000	3000	3000	3000	0
607	20250509	103500	50950165	3000	3000	3000	3000	0
608	20250509	103400	50950165	3000	3000	3000	3000	0
609	20250509	103300	50950165	3000	3000	3000	3000	1
610	20250509	103200	50947165	3000	3000	3000	3000	0
611	20250509	103100	50947165	3000	3000	3000	3000	0
612	20250509	103000	50947165	3000	3000	3000	3000	0
613	20250509	102900	50947165	3000	3000	3000	3000	0
614	20250509	102800	50947165	3000	3000	3000	3000	0
615	20250509	102700	50947165	3000	3000	3000	3000	0
616	20250509	102600	50947165	3000	3000	3000	3000	1
617	20250509	102500	50944165	2995	2995	2995	2995	6
618	20250509	102400	50926195	2995	2995	2995	2995	0
619	20250509	102300	50926195	2995	2995	2995	2995	10
620	20250509	102200	50896245	2995	2995	2995	2995	0
621	20250509	102100	50896245	2995	2995	2995	2995	10
622	20250509	102000	50866295	2995	2995	2995	2995	86
623	20250509	101900	50608725	2995	2995	2995	2995	104
624	20250509	101800	50297245	2995	2995	2995	2995	0
625	20250509	101700	50297245	2995	2995	2995	2995	83
626	20250509	101600	50048660	3000	3000	3000	3000	0
627	20250509	101500	50048660	3000	3000	3000	3000	0
628	20250509	101400	50048660	3000	3000	3000	3000	0
629	20250509	101300	50048660	3000	2995	3000	2995	84
630	20250509	101200	49797075	3000	3000	3000	3000	0
631	20250509	101100	49797075	3000	3000	3000	3000	0
632	20250509	101000	49797075	3000	3000	3000	3000	0
633	20250509	100900	49797075	3000	3000	3000	3000	0
634	20250509	100800	49797075	3000	3000	3000	3000	0
635	20250509	100700	49797075	3000	3000	3000	3000	0
636	20250509	100600	49797075	3000	2995	3000	2995	89
637	20250509	100500	49530515	3000	3000	3000	3000	0
638	20250509	100400	49530515	3000	3000	3000	3000	0
639	20250509	100300	49530515	3000	3000	3000	3000	0
640	20250509	100200	49530515	3000	3000	3000	3000	0
641	20250509	100100	49530515	3000	3000	3000	3000	0
642	20250509	100000	49530515	3000	3000	3000	3000	0
643	20250509	095900	49530515	3000	3000	3000	3000	0
644	20250509	095800	49530515	3000	3000	3000	3000	0
645	20250509	095700	49530515	3000	3000	3000	3000	1
646	20250509	095600	49527515	2995	2995	2995	2995	0
647	20250509	095500	49527515	2995	2995	2995	2995	1
648	20250509	095400	49524520	2995	2995	2995	2995	0
649	20250509	095300	49524520	2995	2995	2995	2995	0
650	20250509	095200	49524520	2995	2995	2995	2995	0
651	20250509	095100	49524520	2995	2995	2995	2995	981
652	20250509	095000	46586425	3005	3005	3005	3005	50
653	20250509	094900	46436175	3005	3005	3005	3005	0
654	20250509	094800	46436175	3005	3005	3005	3005	0
655	20250509	094700	46436175	3005	3005	3005	3005	0
656	20250509	094600	46436175	3005	3005	3005	3005	0
657	20250509	094500	46436175	3005	3005	3005	3005	0
658	20250509	094400	46436175	3005	3005	3005	3005	0
659	20250509	094300	46436175	3005	3005	3005	3005	40
660	20250509	094200	46315975	3005	3005	3005	3005	0
661	20250509	094100	46315975	3005	3005	3005	3005	0
662	20250509	094000	46315975	3005	3005	3005	3005	76
663	20250509	093900	46087595	3010	3010	3010	3010	0
664	20250509	093800	46087595	3010	3010	3010	3010	0
665	20250509	093700	46087595	3010	3010	3010	3010	0
666	20250509	093600	46087595	3010	3010	3010	3010	0
667	20250509	093500	46087595	3010	3010	3010	3010	0
668	20250509	093400	46087595	3010	2995	3010	2990	70
669	20250509	093300	45877745	3010	3010	3010	3010	0
670	20250509	093200	45877745	3010	3005	3010	3005	33
671	20250509	093100	45778575	3005	3005	3005	3005	0
672	20250509	093000	45778575	3005	3005	3005	3005	3
673	20250509	092900	45769560	3005	3005	3005	3005	637
674	20250509	092800	43855375	3005	3005	3005	3005	1363
675	20250509	092700	39759560	3005	3005	3005	3005	2
676	20250509	092600	39753550	2995	2995	2995	2995	1
677	20250509	092500	39750555	3010	3010	3010	3010	0
678	20250509	092400	39750555	3010	3010	3010	3010	0
679	20250509	092300	39750555	3010	3010	3010	3010	0
680	20250509	092200	39750555	3010	3010	3010	3010	0
681	20250509	092100	39750555	3010	3010	3010	3010	0
682	20250509	092000	39750555	3010	3010	3010	3010	0
683	20250509	091900	39750555	3010	3010	3010	3010	0
684	20250509	091800	39750555	3010	3010	3010	3010	0
685	20250509	091700	39750555	3010	3010	3010	3010	0
686	20250509	091600	39750555	3010	3010	3010	3010	0
687	20250509	091500	39750555	3010	3000	3010	3000	32
688	20250509	091400	39654535	3000	2990	3000	2990	1217
689	20250509	091300	36015685	3000	3000	3000	3000	0
690	20250509	091200	36015685	3000	3000	3000	3000	0
691	20250509	091100	36015685	3000	3000	3000	3000	1
692	20250509	091000	36012685	3000	2990	3000	2990	81
693	20250509	090900	35769825	3010	3010	3010	3010	0
694	20250509	090800	35769825	3010	3010	3010	3010	0
695	20250509	090700	35769825	3010	3010	3010	3010	1
696	20250509	090600	35766815	2995	3000	3000	2995	175
697	20250509	090500	35242565	3015	3015	3015	3015	0
698	20250509	090400	35242565	3015	3015	3015	3015	0
699	20250509	090300	35242565	3015	3015	3015	3015	0
700	20250509	090200	35242565	3015	3015	3015	3015	0
701	20250509	090100	35242565	3015	2995	3015	2995	607
702	20250509	090000	33421205	2995	2995	2995	2995	11159