KissMeData/265560/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	204100	60808180	7960	7960	7960	7960	420
3	20250509	204000	60808180	7960	7960	7960	7960	0
4	20250509	203900	60808180	7960	7960	7960	7960	0
5	20250509	203800	60808180	7960	7960	7960	7960	0
6	20250509	203700	60808180	7960	7960	7960	7960	0
7	20250509	203600	60808180	7960	7960	7960	7960	0
8	20250509	203500	60808180	7960	7960	7960	7960	0
9	20250509	203400	60808180	7960	7960	7960	7960	0
10	20250509	203300	60808180	7960	7960	7960	7960	0
11	20250509	203200	60808180	7960	7960	7960	7960	0
12	20250509	203100	60808180	7960	7960	7960	7960	0
13	20250509	203000	60808180	7960	7960	7960	7960	0
14	20250509	202900	60808180	7960	7960	7960	7960	0
15	20250509	202800	60808180	7960	7960	7960	7960	0
16	20250509	202700	60808180	7960	7960	7960	7960	0
17	20250509	202600	60808180	7960	7960	7960	7960	0
18	20250509	202500	60808180	7960	7960	7960	7960	0
19	20250509	202400	60808180	7960	7960	7960	7960	0
20	20250509	202300	60808180	7960	7960	7960	7960	0
21	20250509	202200	60808180	7960	7960	7960	7960	0
22	20250509	202100	60808180	7960	7960	7960	7960	0
23	20250509	202000	60808180	7960	7960	7960	7960	0
24	20250509	201900	60808180	7960	7960	7960	7960	0
25	20250509	201800	60808180	7960	7960	7960	7960	0
26	20250509	201700	60808180	7960	7960	7960	7960	0
27	20250509	201600	60808180	7960	7960	7960	7960	0
28	20250509	201500	60808180	7960	7960	7960	7960	0
29	20250509	201400	60808180	7960	7960	7960	7960	0
30	20250509	201300	60808180	7960	7960	7960	7960	0
31	20250509	201200	60808180	7960	7960	7960	7960	0
32	20250509	201100	60808180	7960	7960	7960	7960	420
33	20250509	201000	60808180	7960	7960	7960	7960	0
34	20250509	200900	60808180	7960	7960	7960	7960	0
35	20250509	200800	60808180	7960	7960	7960	7960	0
36	20250509	200700	60808180	7960	7960	7960	7960	0
37	20250509	200600	60808180	7960	7960	7960	7960	0
38	20250509	200500	60808180	7960	7960	7960	7960	0
39	20250509	200400	60808180	7960	7960	7960	7960	0
40	20250509	200300	60808180	7960	7960	7960	7960	0
41	20250509	200200	60808180	7960	7960	7960	7960	0
42	20250509	200100	60808180	7960	7960	7960	7960	0
43	20250509	200000	60808180	7960	7960	7960	7960	0
44	20250509	195900	60808180	7960	7960	7960	7960	0
45	20250509	195800	60808180	7960	7960	7960	7960	0
46	20250509	195700	60808180	7960	7960	7960	7960	0
47	20250509	195600	60808180	7960	7960	7960	7960	0
48	20250509	195500	60808180	7960	7960	7960	7960	0
49	20250509	195400	60808180	7960	7960	7960	7960	0
50	20250509	195300	60808180	7960	7960	7960	7960	0
51	20250509	195200	60808180	7960	7960	7960	7960	0
52	20250509	195100	60808180	7960	7960	7960	7960	0
53	20250509	195000	60808180	7960	7960	7960	7960	0
54	20250509	194900	60808180	7960	7960	7960	7960	0
55	20250509	194800	60808180	7960	7960	7960	7960	0
56	20250509	194700	60808180	7960	7960	7960	7960	0
57	20250509	194600	60808180	7960	7960	7960	7960	0
58	20250509	194500	60808180	7960	7960	7960	7960	0
59	20250509	194400	60808180	7960	7960	7960	7960	0
60	20250509	194300	60808180	7960	7960	7960	7960	0
61	20250509	194200	60808180	7960	7960	7960	7960	0
62	20250509	194100	60808180	7960	7960	7960	7960	420
63	20250509	194000	60808180	7960	7960	7960	7960	0
64	20250509	193900	60808180	7960	7960	7960	7960	0
65	20250509	193800	60808180	7960	7960	7960	7960	0
66	20250509	193700	60808180	7960	7960	7960	7960	0
67	20250509	193600	60808180	7960	7960	7960	7960	0
68	20250509	193500	60808180	7960	7960	7960	7960	0
69	20250509	193400	60808180	7960	7960	7960	7960	0
70	20250509	193300	60808180	7960	7960	7960	7960	0
71	20250509	193200	60808180	7960	7960	7960	7960	0
72	20250509	193100	60808180	7960	7960	7960	7960	0
73	20250509	193000	60808180	7960	7960	7960	7960	0
74	20250509	192900	60808180	7960	7960	7960	7960	0
75	20250509	192800	60808180	7960	7960	7960	7960	0
76	20250509	192700	60808180	7960	7960	7960	7960	0
77	20250509	192600	60808180	7960	7960	7960	7960	0
78	20250509	192500	60808180	7960	7960	7960	7960	0
79	20250509	192400	60808180	7960	7960	7960	7960	0
80	20250509	192300	60808180	7960	7960	7960	7960	0
81	20250509	192200	60808180	7960	7960	7960	7960	0
82	20250509	192100	60808180	7960	7960	7960	7960	0
83	20250509	192000	60808180	7960	7960	7960	7960	0
84	20250509	191900	60808180	7960	7960	7960	7960	0
85	20250509	191800	60808180	7960	7960	7960	7960	0
86	20250509	191700	60808180	7960	7960	7960	7960	0
87	20250509	191600	60808180	7960	7960	7960	7960	0
88	20250509	191500	60808180	7960	7960	7960	7960	0
89	20250509	191400	60808180	7960	7960	7960	7960	0
90	20250509	191300	60808180	7960	7960	7960	7960	0
91	20250509	191200	60808180	7960	7960	7960	7960	0
92	20250509	191100	60808180	7960	7960	7960	7960	420
93	20250509	191000	60808180	7960	7960	7960	7960	0
94	20250509	190900	60808180	7960	7960	7960	7960	0
95	20250509	190800	60808180	7960	7960	7960	7960	0
96	20250509	190700	60808180	7960	7960	7960	7960	0
97	20250509	190600	60808180	7960	7960	7960	7960	0
98	20250509	190500	60808180	7960	7960	7960	7960	0
99	20250509	190400	60808180	7960	7960	7960	7960	0
100	20250509	190300	60808180	7960	7960	7960	7960	0
101	20250509	190200	60808180	7960	7960	7960	7960	0
102	20250509	190100	60808180	7960	7960	7960	7960	0
103	20250509	190000	60808180	7960	7960	7960	7960	0
104	20250509	185900	60808180	7960	7960	7960	7960	0
105	20250509	185800	60808180	7960	7960	7960	7960	0
106	20250509	185700	60808180	7960	7960	7960	7960	0
107	20250509	185600	60808180	7960	7960	7960	7960	0
108	20250509	185500	60808180	7960	7960	7960	7960	0
109	20250509	185400	60808180	7960	7960	7960	7960	0
110	20250509	185300	60808180	7960	7960	7960	7960	0
111	20250509	185200	60808180	7960	7960	7960	7960	0
112	20250509	185100	60808180	7960	7960	7960	7960	0
113	20250509	185000	60808180	7960	7960	7960	7960	0
114	20250509	184900	60808180	7960	7960	7960	7960	0
115	20250509	184800	60808180	7960	7960	7960	7960	0
116	20250509	184700	60808180	7960	7960	7960	7960	0
117	20250509	184600	60808180	7960	7960	7960	7960	0
118	20250509	184500	60808180	7960	7960	7960	7960	0
119	20250509	184400	60808180	7960	7960	7960	7960	0
120	20250509	184300	60808180	7960	7960	7960	7960	0
121	20250509	184200	60808180	7960	7960	7960	7960	0
122	20250509	184100	60808180	7960	7960	7960	7960	420
123	20250509	184000	60808180	7960	7960	7960	7960	0
124	20250509	183900	60808180	7960	7960	7960	7960	0
125	20250509	183800	60808180	7960	7960	7960	7960	0
126	20250509	183700	60808180	7960	7960	7960	7960	0
127	20250509	183600	60808180	7960	7960	7960	7960	0
128	20250509	183500	60808180	7960	7960	7960	7960	0
129	20250509	183400	60808180	7960	7960	7960	7960	0
130	20250509	183300	60808180	7960	7960	7960	7960	0
131	20250509	183200	60808180	7960	7960	7960	7960	0
132	20250509	183100	60808180	7960	7960	7960	7960	0
133	20250509	183000	60808180	7960	7960	7960	7960	0
134	20250509	182900	60808180	7960	7960	7960	7960	0
135	20250509	182800	60808180	7960	7960	7960	7960	0
136	20250509	182700	60808180	7960	7960	7960	7960	0
137	20250509	182600	60808180	7960	7960	7960	7960	0
138	20250509	182500	60808180	7960	7960	7960	7960	0
139	20250509	182400	60808180	7960	7960	7960	7960	0
140	20250509	182300	60808180	7960	7960	7960	7960	0
141	20250509	182200	60808180	7960	7960	7960	7960	0
142	20250509	182100	60808180	7960	7960	7960	7960	0
143	20250509	182000	60808180	7960	7960	7960	7960	0
144	20250509	181900	60808180	7960	7960	7960	7960	0
145	20250509	181800	60808180	7960	7960	7960	7960	0
146	20250509	181700	60808180	7960	7960	7960	7960	0
147	20250509	181600	60808180	7960	7960	7960	7960	0
148	20250509	181500	60808180	7960	7960	7960	7960	0
149	20250509	181400	60808180	7960	7960	7960	7960	0
150	20250509	181300	60808180	7960	7960	7960	7960	0
151	20250509	181200	60808180	7960	7960	7960	7960	0
152	20250509	181100	60808180	7960	7960	7960	7960	420
153	20250509	181000	60808180	7960	7960	7960	7960	0
154	20250509	180900	60808180	7960	7960	7960	7960	0
155	20250509	180800	60808180	7960	7960	7960	7960	0
156	20250509	180700	60808180	7960	7960	7960	7960	0
157	20250509	180600	60808180	7960	7960	7960	7960	0
158	20250509	180500	60808180	7960	7960	7960	7960	0
159	20250509	180400	60808180	7960	7960	7960	7960	0
160	20250509	180300	60808180	7960	7960	7960	7960	0
161	20250509	180200	60808180	7960	7960	7960	7960	0
162	20250509	180100	60808180	7960	7960	7960	7960	0
163	20250509	180000	60808180	7960	7960	7960	7960	0
164	20250509	175900	60808180	7960	7960	7960	7960	0
165	20250509	175800	60808180	7960	7960	7960	7960	0
166	20250509	175700	60808180	7960	7960	7960	7960	0
167	20250509	175600	60808180	7960	7960	7960	7960	0
168	20250509	175500	60808180	7960	7960	7960	7960	0
169	20250509	175400	60808180	7960	7960	7960	7960	0
170	20250509	175300	60808180	7960	7960	7960	7960	0
171	20250509	175200	60808180	7960	7960	7960	7960	0
172	20250509	175100	60808180	7960	7960	7960	7960	0
173	20250509	175000	60808180	7960	7960	7960	7960	0
174	20250509	174900	60808180	7960	7960	7960	7960	0
175	20250509	174800	60808180	7960	7960	7960	7960	0
176	20250509	174700	60808180	7960	7960	7960	7960	0
177	20250509	174600	60808180	7960	7960	7960	7960	0
178	20250509	174500	60808180	7960	7960	7960	7960	0
179	20250509	174400	60808180	7960	7960	7960	7960	0
180	20250509	174300	60808180	7960	7960	7960	7960	0
181	20250509	174200	60808180	7960	7960	7960	7960	0
182	20250509	174100	60808180	7960	7960	7960	7960	420
183	20250509	174000	60808180	7960	7960	7960	7960	0
184	20250509	173900	60808180	7960	7960	7960	7960	0
185	20250509	173800	60808180	7960	7960	7960	7960	0
186	20250509	173700	60808180	7960	7960	7960	7960	0
187	20250509	173600	60808180	7960	7960	7960	7960	0
188	20250509	173500	60808180	7960	7960	7960	7960	0
189	20250509	173400	60808180	7960	7960	7960	7960	0
190	20250509	173300	60808180	7960	7960	7960	7960	0
191	20250509	173200	60808180	7960	7960	7960	7960	0
192	20250509	173100	60808180	7960	7960	7960	7960	0
193	20250509	173000	60808180	7960	7960	7960	7960	0
194	20250509	172900	60808180	7960	7960	7960	7960	0
195	20250509	172800	60808180	7960	7960	7960	7960	0
196	20250509	172700	60808180	7960	7960	7960	7960	0
197	20250509	172600	60808180	7960	7960	7960	7960	0
198	20250509	172500	60808180	7960	7960	7960	7960	0
199	20250509	172400	60808180	7960	7960	7960	7960	0
200	20250509	172300	60808180	7960	7960	7960	7960	0
201	20250509	172200	60808180	7960	7960	7960	7960	0
202	20250509	172100	60808180	7960	7960	7960	7960	0
203	20250509	172000	60808180	7960	7960	7960	7960	0
204	20250509	171900	60808180	7960	7960	7960	7960	0
205	20250509	171800	60808180	7960	7960	7960	7960	0
206	20250509	171700	60808180	7960	7960	7960	7960	0
207	20250509	171600	60808180	7960	7960	7960	7960	0
208	20250509	171500	60808180	7960	7960	7960	7960	0
209	20250509	171400	60808180	7960	7960	7960	7960	0
210	20250509	171300	60808180	7960	7960	7960	7960	0
211	20250509	171200	60808180	7960	7960	7960	7960	0
212	20250509	171100	60808180	7960	7960	7960	7960	420
213	20250509	171000	60808180	7960	7960	7960	7960	0
214	20250509	170900	60808180	7960	7960	7960	7960	0
215	20250509	170800	60808180	7960	7960	7960	7960	0
216	20250509	170700	60808180	7960	7960	7960	7960	0
217	20250509	170600	60808180	7960	7960	7960	7960	0
218	20250509	170500	60808180	7960	7960	7960	7960	0
219	20250509	170400	60808180	7960	7960	7960	7960	0
220	20250509	170300	60808180	7960	7960	7960	7960	0
221	20250509	170200	60808180	7960	7960	7960	7960	0
222	20250509	170100	60808180	7960	7960	7960	7960	0
223	20250509	170000	60808180	7960	7960	7960	7960	0
224	20250509	165900	60808180	7960	7960	7960	7960	0
225	20250509	165800	60808180	7960	7960	7960	7960	0
226	20250509	165700	60808180	7960	7960	7960	7960	0
227	20250509	165600	60808180	7960	7960	7960	7960	0
228	20250509	165500	60808180	7960	7960	7960	7960	0
229	20250509	165400	60808180	7960	7960	7960	7960	0
230	20250509	165300	60808180	7960	7960	7960	7960	0
231	20250509	165200	60808180	7960	7960	7960	7960	0
232	20250509	165100	60808180	7960	7960	7960	7960	0
233	20250509	165000	60808180	7960	7960	7960	7960	0
234	20250509	164900	60808180	7960	7960	7960	7960	0
235	20250509	164800	60808180	7960	7960	7960	7960	0
236	20250509	164700	60808180	7960	7960	7960	7960	0
237	20250509	164600	60808180	7960	7960	7960	7960	0
238	20250509	164500	60808180	7960	7960	7960	7960	0
239	20250509	164400	60808180	7960	7960	7960	7960	0
240	20250509	164300	60808180	7960	7960	7960	7960	0
241	20250509	164200	60808180	7960	7960	7960	7960	0
242	20250509	164100	60808180	7960	7960	7960	7960	420
243	20250509	164000	60808180	7960	7960	7960	7960	0
244	20250509	163900	60808180	7960	7960	7960	7960	0
245	20250509	163800	60808180	7960	7960	7960	7960	0
246	20250509	163700	60808180	7960	7960	7960	7960	0
247	20250509	163600	60808180	7960	7960	7960	7960	0
248	20250509	163500	60808180	7960	7960	7960	7960	0
249	20250509	163400	60808180	7960	7960	7960	7960	0
250	20250509	163300	60808180	7960	7960	7960	7960	0
251	20250509	163200	60808180	7960	7960	7960	7960	0
252	20250509	163100	60808180	7960	7960	7960	7960	0
253	20250509	163000	60808180	7960	7960	7960	7960	0
254	20250509	162900	60808180	7960	7960	7960	7960	0
255	20250509	162800	60808180	7960	7960	7960	7960	0
256	20250509	162700	60808180	7960	7960	7960	7960	0
257	20250509	162600	60808180	7960	7960	7960	7960	0
258	20250509	162500	60808180	7960	7960	7960	7960	0
259	20250509	162400	60808180	7960	7960	7960	7960	0
260	20250509	162300	60808180	7960	7960	7960	7960	0
261	20250509	162200	60808180	7960	7960	7960	7960	0
262	20250509	162100	60808180	7960	7960	7960	7960	0
263	20250509	162000	60808180	7960	7960	7960	7960	0
264	20250509	161900	60808180	7960	7960	7960	7960	0
265	20250509	161800	60808180	7960	7960	7960	7960	0
266	20250509	161700	60808180	7960	7960	7960	7960	0
267	20250509	161600	60808180	7960	7960	7960	7960	0
268	20250509	161500	60808180	7960	7960	7960	7960	0
269	20250509	161400	60808180	7960	7960	7960	7960	0
270	20250509	161300	60808180	7960	7960	7960	7960	0
271	20250509	161200	60808180	7960	7960	7960	7960	0
272	20250509	161100	60808180	7960	7960	7960	7960	420
273	20250509	161000	60808180	7960	7960	7960	7960	0
274	20250509	160900	60808180	7960	7960	7960	7960	0
275	20250509	160800	60808180	7960	7960	7960	7960	0
276	20250509	160700	60808180	7960	7960	7960	7960	0
277	20250509	160600	60808180	7960	7960	7960	7960	0
278	20250509	160500	60808180	7960	7960	7960	7960	0
279	20250509	160400	60808180	7960	7960	7960	7960	0
280	20250509	160300	60808180	7960	7960	7960	7960	0
281	20250509	160200	60808180	7960	7960	7960	7960	0
282	20250509	160100	60808180	7960	7960	7960	7960	0
283	20250509	160000	60808180	7960	7960	7960	7960	0
284	20250509	155900	60808180	7960	7960	7960	7960	0
285	20250509	155800	60808180	7960	7960	7960	7960	0
286	20250509	155700	60808180	7960	7960	7960	7960	0
287	20250509	155600	60808180	7960	7960	7960	7960	0
288	20250509	155500	60808180	7960	7960	7960	7960	0
289	20250509	155400	60808180	7960	7960	7960	7960	0
290	20250509	155300	60808180	7960	7960	7960	7960	0
291	20250509	155200	60808180	7960	7960	7960	7960	0
292	20250509	155100	60808180	7960	7960	7960	7960	0
293	20250509	155000	60808180	7960	7960	7960	7960	0
294	20250509	154900	60808180	7960	7960	7960	7960	0
295	20250509	154800	60808180	7960	7960	7960	7960	0
296	20250509	154700	60808180	7960	7960	7960	7960	0
297	20250509	154600	60808180	7960	7960	7960	7960	0
298	20250509	154500	60808180	7960	7960	7960	7960	0
299	20250509	154400	60808180	7960	7960	7960	7960	0
300	20250509	154300	60808180	7960	7960	7960	7960	0
301	20250509	154200	60808180	7960	7960	7960	7960	0
302	20250509	154100	60808180	7960	7960	7960	7960	420
303	20250509	154000	60808180	7960	7960	7960	7960	0
304	20250509	153900	60808180	7960	7960	7960	7960	0
305	20250509	153800	60808180	7960	7960	7960	7960	0
306	20250509	153700	60808180	7960	7960	7960	7960	0
307	20250509	153600	60808180	7960	7960	7960	7960	0
308	20250509	153500	60808180	7960	7960	7960	7960	0
309	20250509	153400	60808180	7960	7960	7960	7960	0
310	20250509	153300	60808180	7960	7960	7960	7960	0
311	20250509	153200	60808180	7960	7960	7960	7960	0
312	20250509	153100	60808180	7960	7960	7960	7960	0
313	20250509	153000	60808180	7960	7960	7960	7960	420
314	20250509	152900	57464980	7960	7960	7960	7960	0
315	20250509	152800	57464980	7960	7960	7960	7960	0
316	20250509	152700	57464980	7960	7960	7960	7960	0
317	20250509	152600	57464980	7960	7960	7960	7960	0
318	20250509	152500	57464980	7960	7960	7960	7960	0
319	20250509	152400	57464980	7960	7960	7960	7960	0
320	20250509	152300	57464980	7960	7960	7960	7960	0
321	20250509	152200	57464980	7960	7960	7960	7960	0
322	20250509	152100	57464980	7960	7960	7960	7960	0
323	20250509	152000	57464980	7960	7960	7960	7960	0
324	20250509	151900	57464980	7960	7930	7960	7930	241
325	20250509	151800	55552250	7930	7930	7930	7930	9
326	20250509	151700	55480880	7930	7930	7930	7930	0
327	20250509	151600	55480880	7930	7930	7930	7930	0
328	20250509	151500	55480880	7930	7930	7930	7930	0
329	20250509	151400	55480880	7930	7900	7930	7900	325
330	20250509	151300	52912820	7900	7900	7900	7900	73
331	20250509	151200	52336120	7910	7910	7910	7910	0
332	20250509	151100	52336120	7910	7910	7910	7910	62
333	20250509	151000	51845700	7910	7910	7910	7910	299
334	20250509	150900	49480610	7910	7910	7910	7910	235
335	20250509	150800	47621760	7910	7910	7910	7910	0
336	20250509	150700	47621760	7910	7910	7910	7910	0
337	20250509	150600	47621760	7910	7910	7910	7910	0
338	20250509	150500	47621760	7910	7910	7910	7910	0
339	20250509	150400	47621760	7910	7910	7910	7910	249
340	20250509	150300	45652170	7890	7890	7890	7890	0
341	20250509	150200	45652170	7890	7890	7890	7890	43
342	20250509	150100	45312900	7910	7910	7910	7910	0
343	20250509	150000	45312900	7910	7910	7910	7910	1
344	20250509	145900	45304990	7910	7910	7910	7910	0
345	20250509	145800	45304990	7910	7910	7910	7910	1
346	20250509	145700	45297080	7900	7900	7900	7900	0
347	20250509	145600	45297080	7900	7900	7900	7900	0
348	20250509	145500	45297080	7900	7900	7900	7900	0
349	20250509	145400	45297080	7900	7900	7900	7900	0
350	20250509	145300	45297080	7900	7910	7910	7900	73
351	20250509	145200	44719880	7910	7910	7910	7910	0
352	20250509	145100	44719880	7910	7910	7910	7910	0
353	20250509	145000	44719880	7910	7910	7910	7910	0
354	20250509	144900	44719880	7910	7910	7910	7910	0
355	20250509	144800	44719880	7910	7910	7910	7910	0
356	20250509	144700	44719880	7910	7910	7910	7910	1
357	20250509	144600	44711970	7890	7890	7890	7890	0
358	20250509	144500	44711970	7890	7890	7890	7890	9
359	20250509	144400	44640960	7910	7910	7910	7910	300
360	20250509	144300	42267960	7890	7890	7890	7890	0
361	20250509	144200	42267960	7890	7890	7890	7890	0
362	20250509	144100	42267960	7890	7890	7890	7890	0
363	20250509	144000	42267960	7890	7890	7890	7890	0
364	20250509	143900	42267960	7890	7890	7890	7890	0
365	20250509	143800	42267960	7890	7890	7890	7890	0
366	20250509	143700	42267960	7890	7890	7890	7890	0
367	20250509	143600	42267960	7890	7890	7890	7890	0
368	20250509	143500	42267960	7890	7910	7910	7890	21
369	20250509	143400	42102070	7900	7900	7900	7900	0
370	20250509	143300	42102070	7900	7900	7900	7900	0
371	20250509	143200	42102070	7900	7900	7900	7900	0
372	20250509	143100	42102070	7900	7900	7900	7900	0
373	20250509	143000	42102070	7900	7900	7900	7900	11
374	20250509	142900	42015170	7910	7910	7910	7910	0
375	20250509	142800	42015170	7910	7910	7910	7910	0
376	20250509	142700	42015170	7910	7910	7910	7910	0
377	20250509	142600	42015170	7910	7910	7910	7910	0
378	20250509	142500	42015170	7910	7910	7910	7910	0
379	20250509	142400	42015170	7910	7910	7910	7910	0
380	20250509	142300	42015170	7910	7910	7910	7910	0
381	20250509	142200	42015170	7910	7910	7910	7910	0
382	20250509	142100	42015170	7910	7910	7910	7910	0
383	20250509	142000	42015170	7910	7900	7910	7900	11
384	20250509	141900	41928250	7900	7900	7900	7900	11
385	20250509	141800	41841350	7880	7880	7880	7880	0
386	20250509	141700	41841350	7880	7880	7880	7880	0
387	20250509	141600	41841350	7880	7880	7880	7880	0
388	20250509	141500	41841350	7880	7880	7880	7880	0
389	20250509	141400	41841350	7880	7880	7880	7880	0
390	20250509	141300	41841350	7880	7880	7880	7880	0
391	20250509	141200	41841350	7880	7880	7880	7880	0
392	20250509	141100	41841350	7880	7880	7880	7880	0
393	20250509	141000	41841350	7880	7880	7880	7880	0
394	20250509	140900	41841350	7880	7880	7880	7880	0
395	20250509	140800	41841350	7880	7880	7880	7880	0
396	20250509	140700	41841350	7880	7880	7880	7880	0
397	20250509	140600	41841350	7880	7900	7900	7880	198
398	20250509	140500	40280330	7900	7900	7900	7900	9
399	20250509	140400	40209230	7900	7910	7910	7900	68
400	20250509	140300	39671930	7900	7900	7900	7900	0
401	20250509	140200	39671930	7900	7900	7900	7900	0
402	20250509	140100	39671930	7900	7900	7900	7900	0
403	20250509	140000	39671930	7900	7910	7910	7900	60
404	20250509	135900	39197520	7940	7940	7940	7940	0
405	20250509	135800	39197520	7940	7940	7940	7940	0
406	20250509	135700	39197520	7940	7940	7940	7940	1
407	20250509	135600	39189580	7940	7940	7940	7940	0
408	20250509	135500	39189580	7940	7940	7940	7940	1
409	20250509	135400	39181640	7930	7930	7930	7930	0
410	20250509	135300	39181640	7930	7930	7930	7930	129
411	20250509	135200	38158670	7920	7920	7920	7920	0
412	20250509	135100	38158670	7920	7920	7920	7920	37
413	20250509	135000	37865630	7930	7930	7930	7930	0
414	20250509	134900	37865630	7930	7930	7930	7930	0
415	20250509	134800	37865630	7930	7930	7930	7930	0
416	20250509	134700	37865630	7930	7930	7930	7930	0
417	20250509	134600	37865630	7930	7930	7930	7930	0
418	20250509	134500	37865630	7930	7920	7930	7920	102
419	20250509	134400	37057770	7920	7920	7920	7920	0
420	20250509	134300	37057770	7920	7900	7920	7900	502
421	20250509	134200	33081970	7930	7930	7930	7930	0
422	20250509	134100	33081970	7930	7930	7930	7930	0
423	20250509	134000	33081970	7930	7930	7930	7930	0
424	20250509	133900	33081970	7930	7930	7930	7930	0
425	20250509	133800	33081970	7930	7930	7930	7930	0
426	20250509	133700	33081970	7930	7930	7930	7930	0
427	20250509	133600	33081970	7930	7930	7930	7930	1
428	20250509	133500	33074040	7900	7900	7900	7900	8
429	20250509	133400	33010840	7900	7900	7900	7900	0
430	20250509	133300	33010840	7900	7900	7900	7900	90
431	20250509	133200	32299840	7900	7920	7920	7890	51
432	20250509	133100	31897360	7920	7920	7920	7920	32
433	20250509	133000	31643920	7920	7920	7920	7920	18
434	20250509	132900	31501360	7910	7910	7910	7910	0
435	20250509	132800	31501360	7910	7910	7910	7910	0
436	20250509	132700	31501360	7910	7910	7910	7910	0
437	20250509	132600	31501360	7910	7910	7910	7910	0
438	20250509	132500	31501360	7910	7910	7910	7910	0
439	20250509	132400	31501360	7910	7910	7910	7910	0
440	20250509	132300	31501360	7910	7910	7910	7910	0
441	20250509	132200	31501360	7910	7910	7910	7910	0
442	20250509	132100	31501360	7910	7910	7910	7910	0
443	20250509	132000	31501360	7910	7910	7910	7910	0
444	20250509	131900	31501360	7910	7910	7910	7910	0
445	20250509	131800	31501360	7910	7910	7910	7910	0
446	20250509	131700	31501360	7910	7910	7910	7910	145
447	20250509	131600	30354410	7880	7880	7880	7880	0
448	20250509	131500	30354410	7880	7880	7880	7880	0
449	20250509	131400	30354410	7880	7880	7880	7880	0
450	20250509	131300	30354410	7880	7880	7880	7880	0
451	20250509	131200	30354410	7880	7880	7880	7880	38
452	20250509	131100	30054970	7900	7900	7900	7900	0
453	20250509	131000	30054970	7900	7900	7900	7900	0
454	20250509	130900	30054970	7900	7900	7900	7900	0
455	20250509	130800	30054970	7900	7900	7900	7900	0
456	20250509	130700	30054970	7900	7900	7900	7900	0
457	20250509	130600	30054970	7900	7900	7900	7900	0
458	20250509	130500	30054970	7900	7900	7900	7900	0
459	20250509	130400	30054970	7900	7900	7900	7900	100
460	20250509	130300	29264970	7920	7920	7920	7920	0
461	20250509	130200	29264970	7920	7920	7920	7920	0
462	20250509	130100	29264970	7920	7920	7920	7920	0
463	20250509	130000	29264970	7920	7920	7920	7920	4
464	20250509	125900	29233290	7920	7920	7920	7920	0
465	20250509	125800	29233290	7920	7920	7920	7920	0
466	20250509	125700	29233290	7920	7920	7920	7920	0
467	20250509	125600	29233290	7920	7920	7920	7920	1
468	20250509	125500	29225370	7880	7880	7880	7880	0
469	20250509	125400	29225370	7880	7880	7880	7880	0
470	20250509	125300	29225370	7880	7880	7880	7880	0
471	20250509	125200	29225370	7880	7880	7880	7880	0
472	20250509	125100	29225370	7880	7880	7880	7880	0
473	20250509	125000	29225370	7880	7880	7880	7880	0
474	20250509	124900	29225370	7880	7880	7880	7880	0
475	20250509	124800	29225370	7880	7880	7880	7880	0
476	20250509	124700	29225370	7880	7880	7880	7880	1
477	20250509	124600	29217490	7880	7880	7880	7880	0
478	20250509	124500	29217490	7880	7880	7880	7880	407
479	20250509	124400	26010330	7870	7870	7870	7870	0
480	20250509	124300	26010330	7870	7870	7870	7870	0
481	20250509	124200	26010330	7870	7870	7870	7870	0
482	20250509	124100	26010330	7870	7880	7880	7870	73
483	20250509	124000	25435220	7930	7930	7930	7930	0
484	20250509	123900	25435220	7930	7930	7930	7930	0
485	20250509	123800	25435220	7930	7930	7930	7930	0
486	20250509	123700	25435220	7930	7930	7930	7930	0
487	20250509	123600	25435220	7930	7930	7930	7930	0
488	20250509	123500	25435220	7930	7930	7930	7930	0
489	20250509	123400	25435220	7930	7930	7930	7930	0
490	20250509	123300	25435220	7930	7930	7930	7930	0
491	20250509	123200	25435220	7930	7930	7930	7930	0
492	20250509	123100	25435220	7930	7930	7930	7930	0
493	20250509	123000	25435220	7930	7930	7930	7930	0
494	20250509	122900	25435220	7930	7930	7930	7930	0
495	20250509	122800	25435220	7930	7930	7930	7930	0
496	20250509	122700	25435220	7930	7930	7930	7930	1
497	20250509	122600	25427290	7920	7920	7920	7920	0
498	20250509	122500	25427290	7920	7920	7920	7920	0
499	20250509	122400	25427290	7920	7900	7920	7900	45
500	20250509	122300	25071290	7880	7880	7880	7880	0
501	20250509	122200	25071290	7880	7890	7890	7880	13
502	20250509	122100	24968780	7890	7890	7890	7890	0
503	20250509	122000	24968780	7890	7890	7890	7890	3
504	20250509	121900	24945110	7960	7960	7960	7960	0
505	20250509	121800	24945110	7960	7960	7960	7960	0
506	20250509	121700	24945110	7960	7960	7960	7960	0
507	20250509	121600	24945110	7960	7960	7960	7960	111
508	20250509	121500	24061550	7960	7960	7960	7960	0
509	20250509	121400	24061550	7960	7960	7960	7960	0
510	20250509	121300	24061550	7960	7960	7960	7960	0
511	20250509	121200	24061550	7960	7960	7960	7960	0
512	20250509	121100	24061550	7960	7960	7960	7960	0
513	20250509	121000	24061550	7960	7960	7960	7960	0
514	20250509	120900	24061550	7960	7960	7960	7960	0
515	20250509	120800	24061550	7960	7960	7960	7960	0
516	20250509	120700	24061550	7960	7960	7960	7960	0
517	20250509	120600	24061550	7960	7960	7960	7960	0
518	20250509	120500	24061550	7960	7960	7960	7960	0
519	20250509	120400	24061550	7960	7960	7960	7960	0
520	20250509	120300	24061550	7960	7960	7960	7960	0
521	20250509	120200	24061550	7960	7960	7960	7960	0
522	20250509	120100	24061550	7960	7960	7960	7960	1
523	20250509	120000	24053590	7880	7880	7880	7880	0
524	20250509	115900	24053590	7880	7880	7880	7880	0
525	20250509	115800	24053590	7880	7880	7880	7880	0
526	20250509	115700	24053590	7880	7880	7880	7880	0
527	20250509	115600	24053590	7880	7880	7880	7880	0
528	20250509	115500	24053590	7880	7880	7880	7880	1
529	20250509	115400	24045710	7970	7970	7970	7970	0
530	20250509	115300	24045710	7970	7970	7970	7970	0
531	20250509	115200	24045710	7970	7970	7970	7970	0
532	20250509	115100	24045710	7970	7970	7970	7970	0
533	20250509	115000	24045710	7970	7970	7970	7970	0
534	20250509	114900	24045710	7970	7940	7970	7940	10
535	20250509	114800	23966070	7970	7970	7970	7970	0
536	20250509	114700	23966070	7970	7970	7970	7970	1
537	20250509	114600	23958100	7910	7900	7910	7900	218
538	20250509	114500	22234130	7900	7900	7900	7900	0
539	20250509	114400	22234130	7900	7900	7900	7900	0
540	20250509	114300	22234130	7900	7900	7900	7900	0
541	20250509	114200	22234130	7900	7900	7900	7900	0
542	20250509	114100	22234130	7900	7900	7900	7900	0
543	20250509	114000	22234130	7900	7900	7900	7900	0
544	20250509	113900	22234130	7900	7900	7900	7900	0
545	20250509	113800	22234130	7900	7900	7900	7900	0
546	20250509	113700	22234130	7900	7900	7900	7900	0
547	20250509	113600	22234130	7900	7900	7900	7900	0
548	20250509	113500	22234130	7900	7900	7900	7900	49
549	20250509	113400	21847030	7880	7880	7880	7880	0
550	20250509	113300	21847030	7880	7880	7880	7880	0
551	20250509	113200	21847030	7880	7880	7880	7880	0
552	20250509	113100	21847030	7880	7880	7880	7880	1
553	20250509	113000	21839150	7900	7900	7900	7900	0
554	20250509	112900	21839150	7900	7900	7900	7900	0
555	20250509	112800	21839150	7900	7900	7900	7900	0
556	20250509	112700	21839150	7900	7900	7900	7900	0
557	20250509	112600	21839150	7900	7900	7900	7900	0
558	20250509	112500	21839150	7900	7900	7900	7900	0
559	20250509	112400	21839150	7900	7900	7900	7900	2
560	20250509	112300	21823350	7880	7880	7880	7880	0
561	20250509	112200	21823350	7880	7880	7880	7880	0
562	20250509	112100	21823350	7880	7880	7880	7880	0
563	20250509	112000	21823350	7880	7880	7880	7880	0
564	20250509	111900	21823350	7880	7880	7880	7880	0
565	20250509	111800	21823350	7880	7880	7880	7880	111
566	20250509	111700	20948670	7870	7870	7870	7870	0
567	20250509	111600	20948670	7870	7880	7880	7870	7
568	20250509	111500	20893570	7900	7900	7900	7900	0
569	20250509	111400	20893570	7900	7900	7900	7900	0
570	20250509	111300	20893570	7900	7900	7900	7900	0
571	20250509	111200	20893570	7900	7900	7900	7900	0
572	20250509	111100	20893570	7900	7900	7900	7900	0
573	20250509	111000	20893570	7900	7900	7900	7900	0
574	20250509	110900	20893570	7900	7900	7900	7900	0
575	20250509	110800	20893570	7900	7900	7900	7900	0
576	20250509	110700	20893570	7900	7900	7900	7900	0
577	20250509	110600	20893570	7900	7900	7900	7900	0
578	20250509	110500	20893570	7900	7900	7900	7900	0
579	20250509	110400	20893570	7900	7900	7900	7900	0
580	20250509	110300	20893570	7900	7900	7900	7900	0
581	20250509	110200	20893570	7900	7900	7900	7900	0
582	20250509	110100	20893570	7900	7900	7900	7900	0
583	20250509	110000	20893570	7900	7900	7900	7900	19
584	20250509	105900	20743470	7840	7840	7840	7840	0
585	20250509	105800	20743470	7840	7840	7840	7840	0
586	20250509	105700	20743470	7840	7870	7870	7830	710
587	20250509	105600	15167900	7870	7870	7870	7870	0
588	20250509	105500	15167900	7870	7870	7870	7870	14
589	20250509	105400	15057720	7880	7880	7880	7880	30
590	20250509	105300	14821320	7880	7880	7880	7880	0
591	20250509	105200	14821320	7880	7880	7880	7880	98
592	20250509	105100	14049080	7890	7890	7890	7890	2
593	20250509	105000	14033300	7890	7890	7890	7890	87
594	20250509	104900	13346870	7890	7890	7890	7890	0
595	20250509	104800	13346870	7890	7920	7920	7890	317
596	20250509	104700	10843890	7920	7920	7920	7920	0
597	20250509	104600	10843890	7920	7920	7920	7920	0
598	20250509	104500	10843890	7920	7920	7920	7920	0
599	20250509	104400	10843890	7920	7920	7920	7920	0
600	20250509	104300	10843890	7920	7920	7920	7920	0
601	20250509	104200	10843890	7920	7920	7920	7920	2
602	20250509	104100	10828050	7920	7920	7920	7920	0
603	20250509	104000	10828050	7920	7920	7920	7920	0
604	20250509	103900	10828050	7920	7920	7920	7920	0
605	20250509	103800	10828050	7920	7920	7920	7920	0
606	20250509	103700	10828050	7920	7920	7920	7920	0
607	20250509	103600	10828050	7920	7920	7920	7920	0
608	20250509	103500	10828050	7920	7920	7920	7920	0
609	20250509	103400	10828050	7920	7920	7920	7920	0
610	20250509	103300	10828050	7920	7920	7920	7920	0
611	20250509	103200	10828050	7920	7920	7920	7920	0
612	20250509	103100	10828050	7920	7920	7920	7920	0
613	20250509	103000	10828050	7920	7920	7920	7920	0
614	20250509	102900	10828050	7920	7920	7920	7920	0
615	20250509	102800	10828050	7920	7950	7950	7920	10
616	20250509	102700	10748820	7950	7950	7950	7950	2
617	20250509	102600	10732920	7940	7940	7940	7940	0
618	20250509	102500	10732920	7940	7940	7940	7940	0
619	20250509	102400	10732920	7940	7940	7940	7940	1
620	20250509	102300	10724980	7970	7970	7970	7970	0
621	20250509	102200	10724980	7970	7970	7970	7970	0
622	20250509	102100	10724980	7970	7970	7970	7970	12
623	20250509	102000	10629340	7970	7970	7970	7970	0
624	20250509	101900	10629340	7970	7970	7970	7970	0
625	20250509	101800	10629340	7970	7970	7970	7970	1
626	20250509	101700	10621370	7970	7970	7970	7970	0
627	20250509	101600	10621370	7970	7970	7970	7970	2
628	20250509	101500	10605430	7970	7910	7970	7910	76
629	20250509	101400	10004210	7910	7910	7910	7910	0
630	20250509	101300	10004210	7910	7910	7910	7910	0
631	20250509	101200	10004210	7910	7920	7920	7910	10
632	20250509	101100	9925080	7970	7970	7970	7970	0
633	20250509	101000	9925080	7970	7970	7970	7970	0
634	20250509	100900	9925080	7970	7970	7970	7970	1
635	20250509	100800	9917110	7970	7970	7970	7970	0
636	20250509	100700	9917110	7970	7970	7970	7970	1
637	20250509	100600	9909140	7920	7920	7920	7920	0
638	20250509	100500	9909140	7920	7920	7920	7920	0
639	20250509	100400	9909140	7920	7920	7920	7920	0
640	20250509	100300	9909140	7920	7920	7920	7920	0
641	20250509	100200	9909140	7920	7920	7920	7920	0
642	20250509	100100	9909140	7920	7920	7920	7920	147
643	20250509	100000	8744900	7940	7940	7940	7940	0
644	20250509	095900	8744900	7940	7940	7940	7940	0
645	20250509	095800	8744900	7940	7940	7940	7940	0
646	20250509	095700	8744900	7940	7940	7940	7940	0
647	20250509	095600	8744900	7940	7940	7940	7940	0
648	20250509	095500	8744900	7940	7940	7940	7940	0
649	20250509	095400	8744900	7940	7940	7940	7940	0
650	20250509	095300	8744900	7940	7940	7940	7940	0
651	20250509	095200	8744900	7940	7940	7940	7940	1
652	20250509	095100	8736960	7940	7940	7940	7940	2
653	20250509	095000	8721080	7940	7940	7940	7940	0
654	20250509	094900	8721080	7940	7940	7940	7940	5
655	20250509	094800	8681380	7940	7940	7940	7940	45
656	20250509	094700	8324080	7980	7970	7980	7970	2
657	20250509	094600	8308130	7980	7980	7980	7980	0
658	20250509	094500	8308130	7980	7980	7980	7980	0
659	20250509	094400	8308130	7980	7960	7980	7960	3
660	20250509	094300	8284210	7990	7990	7990	7990	0
661	20250509	094200	8284210	7990	7990	7990	7990	0
662	20250509	094100	8284210	7990	7990	7990	7990	1
663	20250509	094000	8276220	7930	7930	7930	7930	0
664	20250509	093900	8276220	7930	7930	7930	7930	1
665	20250509	093800	8268290	7980	7980	7980	7980	0
666	20250509	093700	8268290	7980	7970	7980	7970	25
667	20250509	093600	8068890	7970	7970	7970	7970	0
668	20250509	093500	8068890	7970	7970	7970	7970	0
669	20250509	093400	8068890	7970	7970	7970	7970	0
670	20250509	093300	8068890	7970	7970	7970	7970	0
671	20250509	093200	8068890	7970	7970	7970	7970	0
672	20250509	093100	8068890	7970	7970	7970	7970	1
673	20250509	093000	8060920	7970	7970	7970	7970	0
674	20250509	092900	8060920	7970	7970	7970	7970	0
675	20250509	092800	8060920	7970	7960	7970	7960	40
676	20250509	092700	7742150	7910	7910	7910	7910	0
677	20250509	092600	7742150	7910	7910	7910	7910	0
678	20250509	092500	7742150	7910	7910	7910	7910	0
679	20250509	092400	7742150	7910	7910	7910	7910	0
680	20250509	092300	7742150	7910	7910	7910	7910	43
681	20250509	092200	7402020	7910	7910	7910	7910	121
682	20250509	092100	6444910	7960	7910	7960	7910	71
683	20250509	092000	5883200	7920	7920	7920	7920	0
684	20250509	091900	5883200	7920	7920	7920	7920	87
685	20250509	091800	5194160	7930	7930	7930	7930	0
686	20250509	091700	5194160	7930	7930	7930	7930	2
687	20250509	091600	5178300	7920	7920	7920	7920	0
688	20250509	091500	5178300	7920	7920	7920	7920	32
689	20250509	091400	4924860	7980	7980	7980	7980	0
690	20250509	091300	4924860	7980	7920	7980	7920	20
691	20250509	091200	4765940	7910	7910	7910	7910	0
692	20250509	091100	4765940	7910	7910	7910	7910	60
693	20250509	091000	4291340	7920	7920	7920	7920	0
694	20250509	090900	4291340	7920	7920	7920	7920	1
695	20250509	090800	4283420	7970	7970	7970	7970	10
696	20250509	090700	4203720	7970	7920	7970	7910	127
697	20250509	090600	3198120	7930	7960	7960	7930	36
698	20250509	090500	2912490	7930	7930	7930	7930	0
699	20250509	090400	2912490	7930	7940	7940	7930	7
700	20250509	090300	2856950	7940	8010	8010	7940	29
701	20250509	090200	2626550	7940	7950	7950	7940	15
702	20250509	090100	2507350	7950	7950	7950	7950	0
703	20250509	090000	2507350	7950	8050	8050	7950	313