KissMeData/009580/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	183800	167400559	2930	2930	2930	2930	236
3	20250508	183700	167400559	2930	2930	2930	2930	0
4	20250508	183600	167400559	2930	2930	2930	2930	0
5	20250508	183500	167400559	2930	2930	2930	2930	0
6	20250508	183400	167400559	2930	2930	2930	2930	0
7	20250508	183300	167400559	2930	2930	2930	2930	0
8	20250508	183200	167400559	2930	2930	2930	2930	0
9	20250508	183100	167400559	2930	2930	2930	2930	0
10	20250508	183000	167400559	2930	2930	2930	2930	0
11	20250508	182900	167400559	2930	2930	2930	2930	0
12	20250508	182800	167400559	2930	2930	2930	2930	0
13	20250508	182700	167400559	2930	2930	2930	2930	0
14	20250508	182600	167400559	2930	2930	2930	2930	0
15	20250508	182500	167400559	2930	2930	2930	2930	0
16	20250508	182400	167400559	2930	2930	2930	2930	0
17	20250508	182300	167400559	2930	2930	2930	2930	0
18	20250508	182200	167400559	2930	2930	2930	2930	0
19	20250508	182100	167400559	2930	2930	2930	2930	0
20	20250508	182000	167400559	2930	2930	2930	2930	0
21	20250508	181900	167400559	2930	2930	2930	2930	0
22	20250508	181800	167400559	2930	2930	2930	2930	0
23	20250508	181700	167400559	2930	2930	2930	2930	0
24	20250508	181600	167400559	2930	2930	2930	2930	0
25	20250508	181500	167400559	2930	2930	2930	2930	0
26	20250508	181400	167400559	2930	2930	2930	2930	0
27	20250508	181300	167400559	2930	2930	2930	2930	0
28	20250508	181200	167400559	2930	2930	2930	2930	0
29	20250508	181100	167400559	2930	2930	2930	2930	0
30	20250508	181000	167400559	2930	2930	2930	2930	0
31	20250508	180900	167400559	2930	2930	2930	2930	0
32	20250508	180800	167400559	2930	2930	2930	2930	236
33	20250508	180700	167400559	2930	2930	2930	2930	0
34	20250508	180600	167400559	2930	2930	2930	2930	0
35	20250508	180500	167400559	2930	2930	2930	2930	0
36	20250508	180400	167400559	2930	2930	2930	2930	0
37	20250508	180300	167400559	2930	2930	2930	2930	0
38	20250508	180200	167400559	2930	2930	2930	2930	0
39	20250508	180100	167400559	2930	2930	2930	2930	0
40	20250508	180000	167400559	2930	2930	2930	2930	0
41	20250508	175900	167400559	2930	2930	2930	2930	0
42	20250508	175800	167400559	2930	2930	2930	2930	0
43	20250508	175700	167400559	2930	2930	2930	2930	0
44	20250508	175600	167400559	2930	2930	2930	2930	0
45	20250508	175500	167400559	2930	2930	2930	2930	0
46	20250508	175400	167400559	2930	2930	2930	2930	0
47	20250508	175300	167400559	2930	2930	2930	2930	0
48	20250508	175200	167400559	2930	2930	2930	2930	0
49	20250508	175100	167400559	2930	2930	2930	2930	0
50	20250508	175000	167400559	2930	2930	2930	2930	0
51	20250508	174900	167400559	2930	2930	2930	2930	0
52	20250508	174800	167400559	2930	2930	2930	2930	0
53	20250508	174700	167400559	2930	2930	2930	2930	0
54	20250508	174600	167400559	2930	2930	2930	2930	0
55	20250508	174500	167400559	2930	2930	2930	2930	0
56	20250508	174400	167400559	2930	2930	2930	2930	0
57	20250508	174300	167400559	2930	2930	2930	2930	0
58	20250508	174200	167400559	2930	2930	2930	2930	0
59	20250508	174100	167400559	2930	2930	2930	2930	0
60	20250508	174000	167400559	2930	2930	2930	2930	0
61	20250508	173900	167400559	2930	2930	2930	2930	0
62	20250508	173800	167400559	2930	2930	2930	2930	236
63	20250508	173700	167400559	2930	2930	2930	2930	0
64	20250508	173600	167400559	2930	2930	2930	2930	0
65	20250508	173500	167400559	2930	2930	2930	2930	0
66	20250508	173400	167400559	2930	2930	2930	2930	0
67	20250508	173300	167400559	2930	2930	2930	2930	0
68	20250508	173200	167400559	2930	2930	2930	2930	0
69	20250508	173100	167400559	2930	2930	2930	2930	0
70	20250508	173000	167400559	2930	2930	2930	2930	0
71	20250508	172900	167400559	2930	2930	2930	2930	0
72	20250508	172800	167400559	2930	2930	2930	2930	0
73	20250508	172700	167400559	2930	2930	2930	2930	0
74	20250508	172600	167400559	2930	2930	2930	2930	0
75	20250508	172500	167400559	2930	2930	2930	2930	0
76	20250508	172400	167400559	2930	2930	2930	2930	0
77	20250508	172300	167400559	2930	2930	2930	2930	0
78	20250508	172200	167400559	2930	2930	2930	2930	0
79	20250508	172100	167400559	2930	2930	2930	2930	0
80	20250508	172000	167400559	2930	2930	2930	2930	0
81	20250508	171900	167400559	2930	2930	2930	2930	0
82	20250508	171800	167400559	2930	2930	2930	2930	0
83	20250508	171700	167400559	2930	2930	2930	2930	0
84	20250508	171600	167400559	2930	2930	2930	2930	0
85	20250508	171500	167400559	2930	2930	2930	2930	0
86	20250508	171400	167400559	2930	2930	2930	2930	0
87	20250508	171300	167400559	2930	2930	2930	2930	0
88	20250508	171200	167400559	2930	2930	2930	2930	0
89	20250508	171100	167400559	2930	2930	2930	2930	0
90	20250508	171000	167400559	2930	2930	2930	2930	0
91	20250508	170900	167400559	2930	2930	2930	2930	0
92	20250508	170800	167400559	2930	2930	2930	2930	236
93	20250508	170700	167400559	2930	2930	2930	2930	0
94	20250508	170600	167400559	2930	2930	2930	2930	0
95	20250508	170500	167400559	2930	2930	2930	2930	0
96	20250508	170400	167400559	2930	2930	2930	2930	0
97	20250508	170300	167400559	2930	2930	2930	2930	0
98	20250508	170200	167400559	2930	2930	2930	2930	0
99	20250508	170100	167400559	2930	2930	2930	2930	0
100	20250508	170000	167400559	2930	2930	2930	2930	0
101	20250508	165900	167400559	2930	2930	2930	2930	0
102	20250508	165800	167400559	2930	2930	2930	2930	0
103	20250508	165700	167400559	2930	2930	2930	2930	0
104	20250508	165600	167400559	2930	2930	2930	2930	0
105	20250508	165500	167400559	2930	2930	2930	2930	0
106	20250508	165400	167400559	2930	2930	2930	2930	0
107	20250508	165300	167400559	2930	2930	2930	2930	0
108	20250508	165200	167400559	2930	2930	2930	2930	0
109	20250508	165100	167400559	2930	2930	2930	2930	0
110	20250508	165000	167400559	2930	2930	2930	2930	0
111	20250508	164900	167400559	2930	2930	2930	2930	0
112	20250508	164800	167400559	2930	2930	2930	2930	0
113	20250508	164700	167400559	2930	2930	2930	2930	0
114	20250508	164600	167400559	2930	2930	2930	2930	0
115	20250508	164500	167400559	2930	2930	2930	2930	0
116	20250508	164400	167400559	2930	2930	2930	2930	0
117	20250508	164300	167400559	2930	2930	2930	2930	0
118	20250508	164200	167400559	2930	2930	2930	2930	0
119	20250508	164100	167400559	2930	2930	2930	2930	0
120	20250508	164000	167400559	2930	2930	2930	2930	0
121	20250508	163900	167400559	2930	2930	2930	2930	0
122	20250508	163800	167400559	2930	2930	2930	2930	236
123	20250508	163700	167400559	2930	2930	2930	2930	0
124	20250508	163600	167400559	2930	2930	2930	2930	0
125	20250508	163500	167400559	2930	2930	2930	2930	0
126	20250508	163400	167400559	2930	2930	2930	2930	0
127	20250508	163300	167400559	2930	2930	2930	2930	0
128	20250508	163200	167400559	2930	2930	2930	2930	0
129	20250508	163100	167400559	2930	2930	2930	2930	0
130	20250508	163000	167400559	2930	2930	2930	2930	0
131	20250508	162900	167400559	2930	2930	2930	2930	0
132	20250508	162800	167400559	2930	2930	2930	2930	0
133	20250508	162700	167400559	2930	2930	2930	2930	0
134	20250508	162600	167400559	2930	2930	2930	2930	0
135	20250508	162500	167400559	2930	2930	2930	2930	0
136	20250508	162400	167400559	2930	2930	2930	2930	0
137	20250508	162300	167400559	2930	2930	2930	2930	0
138	20250508	162200	167400559	2930	2930	2930	2930	0
139	20250508	162100	167400559	2930	2930	2930	2930	0
140	20250508	162000	167400559	2930	2930	2930	2930	0
141	20250508	161900	167400559	2930	2930	2930	2930	0
142	20250508	161800	167400559	2930	2930	2930	2930	0
143	20250508	161700	167400559	2930	2930	2930	2930	0
144	20250508	161600	167400559	2930	2930	2930	2930	0
145	20250508	161500	167400559	2930	2930	2930	2930	0
146	20250508	161400	167400559	2930	2930	2930	2930	0
147	20250508	161300	167400559	2930	2930	2930	2930	0
148	20250508	161200	167400559	2930	2930	2930	2930	0
149	20250508	161100	167400559	2930	2930	2930	2930	0
150	20250508	161000	167400559	2930	2930	2930	2930	0
151	20250508	160900	167400559	2930	2930	2930	2930	0
152	20250508	160800	167400559	2930	2930	2930	2930	236
153	20250508	160700	167400559	2930	2930	2930	2930	0
154	20250508	160600	167400559	2930	2930	2930	2930	0
155	20250508	160500	167400559	2930	2930	2930	2930	0
156	20250508	160400	167400559	2930	2930	2930	2930	0
157	20250508	160300	167400559	2930	2930	2930	2930	0
158	20250508	160200	167400559	2930	2930	2930	2930	0
159	20250508	160100	167400559	2930	2930	2930	2930	0
160	20250508	160000	167400559	2930	2930	2930	2930	0
161	20250508	155900	167400559	2930	2930	2930	2930	0
162	20250508	155800	167400559	2930	2930	2930	2930	0
163	20250508	155700	167400559	2930	2930	2930	2930	0
164	20250508	155600	167400559	2930	2930	2930	2930	0
165	20250508	155500	167400559	2930	2930	2930	2930	0
166	20250508	155400	167400559	2930	2930	2930	2930	0
167	20250508	155300	167400559	2930	2930	2930	2930	0
168	20250508	155200	167400559	2930	2930	2930	2930	0
169	20250508	155100	167400559	2930	2930	2930	2930	0
170	20250508	155000	167400559	2930	2930	2930	2930	0
171	20250508	154900	167400559	2930	2930	2930	2930	0
172	20250508	154800	167400559	2930	2930	2930	2930	0
173	20250508	154700	167400559	2930	2930	2930	2930	0
174	20250508	154600	167400559	2930	2930	2930	2930	0
175	20250508	154500	167400559	2930	2930	2930	2930	0
176	20250508	154400	167400559	2930	2930	2930	2930	0
177	20250508	154300	167400559	2930	2930	2930	2930	0
178	20250508	154200	167400559	2930	2930	2930	2930	0
179	20250508	154100	167400559	2930	2930	2930	2930	0
180	20250508	154000	167400559	2930	2930	2930	2930	0
181	20250508	153900	167400559	2930	2930	2930	2930	0
182	20250508	153800	167400559	2930	2930	2930	2930	236
183	20250508	153700	167400559	2930	2930	2930	2930	0
184	20250508	153600	167400559	2930	2930	2930	2930	0
185	20250508	153500	167400559	2930	2930	2930	2930	0
186	20250508	153400	167400559	2930	2930	2930	2930	0
187	20250508	153300	167400559	2930	2930	2930	2930	0
188	20250508	153200	167400559	2930	2930	2930	2930	0
189	20250508	153100	167400559	2930	2930	2930	2930	0
190	20250508	153000	167400559	2930	2930	2930	2930	236
191	20250508	152900	166709079	2925	2925	2925	2925	0
192	20250508	152800	166709079	2925	2925	2925	2925	0
193	20250508	152700	166709079	2925	2925	2925	2925	0
194	20250508	152600	166709079	2925	2925	2925	2925	0
195	20250508	152500	166709079	2925	2925	2925	2925	0
196	20250508	152400	166709079	2925	2925	2925	2925	0
197	20250508	152300	166709079	2925	2925	2925	2925	0
198	20250508	152200	166709079	2925	2925	2925	2925	0
199	20250508	152100	166709079	2925	2925	2925	2925	0
200	20250508	152000	166709079	2925	2925	2925	2925	0
201	20250508	151900	166709079	2925	2930	2935	2925	2468
202	20250508	151800	159489889	2935	2935	2935	2935	25
203	20250508	151700	159416514	2935	2935	2935	2935	0
204	20250508	151600	159416514	2935	2935	2935	2935	89
205	20250508	151500	159155299	2930	2930	2930	2930	0
206	20250508	151400	159155299	2930	2930	2930	2930	0
207	20250508	151300	159155299	2930	2930	2930	2930	62
208	20250508	151200	158973639	2935	2935	2935	2935	0
209	20250508	151100	158973639	2935	2935	2935	2935	64
210	20250508	151000	158785799	2935	2935	2935	2935	0
211	20250508	150900	158785799	2935	2935	2935	2935	0
212	20250508	150800	158785799	2935	2935	2935	2935	0
213	20250508	150700	158785799	2935	2935	2935	2935	3600
214	20250508	150600	148219799	2935	2935	2935	2935	0
215	20250508	150500	148219799	2935	2935	2935	2935	31
216	20250508	150400	148128814	2935	2935	2935	2935	1304
217	20250508	150300	144301574	2930	2930	2930	2930	0
218	20250508	150200	144301574	2930	2930	2930	2930	436
219	20250508	150100	143024094	2930	2930	2930	2930	0
220	20250508	150000	143024094	2930	2930	2930	2930	171
221	20250508	145900	142523064	2925	2925	2925	2925	792
222	20250508	145800	140206464	2920	2920	2920	2920	30
223	20250508	145700	140118864	2930	2920	2930	2920	387
224	20250508	145600	138988364	2930	2930	2930	2930	8
225	20250508	145500	138964924	2930	2930	2930	2930	0
226	20250508	145400	138964924	2930	2930	2930	2930	0
227	20250508	145300	138964924	2930	2930	2930	2930	0
228	20250508	145200	138964924	2930	2930	2930	2930	146
229	20250508	145100	138537144	2930	2930	2930	2930	0
230	20250508	145000	138537144	2930	2930	2930	2930	53
231	20250508	144900	138381854	2920	2920	2920	2920	0
232	20250508	144800	138381854	2920	2920	2920	2920	200
233	20250508	144700	137797854	2920	2920	2920	2920	0
234	20250508	144600	137797854	2920	2925	2925	2920	572
235	20250508	144500	136124929	2930	2930	2930	2930	0
236	20250508	144400	136124929	2930	2930	2930	2930	0
237	20250508	144300	136124929	2930	2930	2930	2930	0
238	20250508	144200	136124929	2930	2930	2930	2930	17
239	20250508	144100	136075119	2930	2930	2930	2930	0
240	20250508	144000	136075119	2930	2930	2930	2930	0
241	20250508	143900	136075119	2930	2930	2930	2930	22
242	20250508	143800	136010659	2930	2930	2930	2930	0
243	20250508	143700	136010659	2930	2930	2930	2930	0
244	20250508	143600	136010659	2930	2930	2930	2930	0
245	20250508	143500	136010659	2930	2930	2930	2930	0
246	20250508	143400	136010659	2930	2930	2930	2930	3
247	20250508	143300	136001869	2930	2930	2930	2930	0
248	20250508	143200	136001869	2930	2930	2930	2930	0
249	20250508	143100	136001869	2930	2930	2930	2930	0
250	20250508	143000	136001869	2930	2930	2930	2930	0
251	20250508	142900	136001869	2930	2930	2930	2930	0
252	20250508	142800	136001869	2930	2930	2930	2930	0
253	20250508	142700	136001869	2930	2930	2930	2930	0
254	20250508	142600	136001869	2930	2930	2930	2930	0
255	20250508	142500	136001869	2930	2930	2930	2930	0
256	20250508	142400	136001869	2930	2930	2930	2930	0
257	20250508	142300	136001869	2930	2930	2930	2930	0
258	20250508	142200	136001869	2930	2930	2930	2930	0
259	20250508	142100	136001869	2930	2930	2930	2930	0
260	20250508	142000	136001869	2930	2930	2930	2930	0
261	20250508	141900	136001869	2930	2930	2930	2930	0
262	20250508	141800	136001869	2930	2930	2930	2930	0
263	20250508	141700	136001869	2930	2930	2930	2930	1
264	20250508	141600	135998939	2920	2920	2920	2920	0
265	20250508	141500	135998939	2920	2920	2920	2920	0
266	20250508	141400	135998939	2920	2920	2920	2920	200
267	20250508	141300	135414939	2920	2920	2920	2920	0
268	20250508	141200	135414939	2920	2920	2920	2920	333
269	20250508	141100	134442579	2930	2930	2930	2930	0
270	20250508	141000	134442579	2930	2930	2930	2930	0
271	20250508	140900	134442579	2930	2930	2930	2930	0
272	20250508	140800	134442579	2930	2930	2930	2930	0
273	20250508	140700	134442579	2930	2930	2930	2930	0
274	20250508	140600	134442579	2930	2930	2930	2930	0
275	20250508	140500	134442579	2930	2930	2930	2930	0
276	20250508	140400	134442579	2930	2930	2930	2930	0
277	20250508	140300	134442579	2930	2930	2930	2930	0
278	20250508	140200	134442579	2930	2930	2930	2930	0
279	20250508	140100	134442579	2930	2930	2930	2930	1
280	20250508	140000	134439649	2920	2920	2920	2920	0
281	20250508	135900	134439649	2920	2920	2920	2920	0
282	20250508	135800	134439649	2920	2920	2920	2920	0
283	20250508	135700	134439649	2920	2920	2920	2920	60
284	20250508	135600	134264449	2920	2920	2920	2920	0
285	20250508	135500	134264449	2920	2920	2920	2920	168
286	20250508	135400	133773889	2925	2925	2925	2925	0
287	20250508	135300	133773889	2925	2930	2930	2925	178
288	20250508	135200	133253189	2930	2930	2930	2930	0
289	20250508	135100	133253189	2930	2930	2930	2930	0
290	20250508	135000	133253189	2930	2930	2930	2930	0
291	20250508	134900	133253189	2930	2930	2930	2930	102
292	20250508	134800	132954329	2930	2930	2930	2930	0
293	20250508	134700	132954329	2930	2930	2930	2930	0
294	20250508	134600	132954329	2930	2930	2930	2930	0
295	20250508	134500	132954329	2930	2930	2930	2930	0
296	20250508	134400	132954329	2930	2930	2930	2930	0
297	20250508	134300	132954329	2930	2930	2930	2930	0
298	20250508	134200	132954329	2930	2930	2930	2930	0
299	20250508	134100	132954329	2930	2930	2930	2930	0
300	20250508	134000	132954329	2930	2930	2930	2930	0
301	20250508	133900	132954329	2930	2930	2930	2930	0
302	20250508	133800	132954329	2930	2930	2930	2930	0
303	20250508	133700	132954329	2930	2930	2930	2930	0
304	20250508	133600	132954329	2930	2930	2930	2930	0
305	20250508	133500	132954329	2930	2930	2930	2930	0
306	20250508	133400	132954329	2930	2930	2930	2930	288
307	20250508	133300	132110489	2930	2930	2930	2930	171
308	20250508	133200	131609459	2930	2930	2930	2930	0
309	20250508	133100	131609459	2930	2930	2930	2930	0
310	20250508	133000	131609459	2930	2930	2930	2930	1
311	20250508	132900	131606529	2930	2930	2930	2930	0
312	20250508	132800	131606529	2930	2930	2930	2930	0
313	20250508	132700	131606529	2930	2930	2930	2930	0
314	20250508	132600	131606529	2930	2930	2930	2930	0
315	20250508	132500	131606529	2930	2930	2930	2930	528
316	20250508	132400	130059489	2930	2930	2930	2930	0
317	20250508	132300	130059489	2930	2930	2930	2930	0
318	20250508	132200	130059489	2930	2930	2930	2930	0
319	20250508	132100	130059489	2930	2930	2930	2930	0
320	20250508	132000	130059489	2930	2930	2930	2930	0
321	20250508	131900	130059489	2930	2930	2930	2930	0
322	20250508	131800	130059489	2930	2930	2930	2930	95
323	20250508	131700	129781139	2930	2930	2930	2930	0
324	20250508	131600	129781139	2930	2930	2930	2930	205
325	20250508	131500	129180489	2925	2925	2925	2925	0
326	20250508	131400	129180489	2925	2925	2925	2925	8
327	20250508	131300	129157089	2925	2925	2925	2925	10
328	20250508	131200	129127839	2925	2925	2925	2925	0
329	20250508	131100	129127839	2925	2925	2925	2925	0
330	20250508	131000	129127839	2925	2925	2925	2925	0
331	20250508	130900	129127839	2925	2925	2925	2925	17
332	20250508	130800	129078114	2925	2925	2925	2925	0
333	20250508	130700	129078114	2925	2925	2925	2925	864
334	20250508	130600	126550914	2925	2925	2925	2925	8
335	20250508	130500	126527514	2925	2930	2930	2925	629
336	20250508	130400	124686939	2935	2935	2935	2935	0
337	20250508	130300	124686939	2935	2935	2935	2935	0
338	20250508	130200	124686939	2935	2935	2935	2935	0
339	20250508	130100	124686939	2935	2935	2935	2935	0
340	20250508	130000	124686939	2935	2935	2935	2935	110
341	20250508	125900	124364089	2935	2935	2935	2935	17
342	20250508	125800	124314194	2935	2935	2935	2935	0
343	20250508	125700	124314194	2935	2935	2935	2935	0
344	20250508	125600	124314194	2935	2935	2935	2935	0
345	20250508	125500	124314194	2935	2935	2935	2935	0
346	20250508	125400	124314194	2935	2935	2935	2935	0
347	20250508	125300	124314194	2935	2935	2935	2935	0
348	20250508	125200	124314194	2935	2935	2935	2935	0
349	20250508	125100	124314194	2935	2935	2935	2935	1000
350	20250508	125000	121379194	2935	2935	2935	2935	7
351	20250508	124900	121358649	2935	2935	2935	2935	0
352	20250508	124800	121358649	2935	2935	2935	2935	0
353	20250508	124700	121358649	2935	2935	2935	2935	0
354	20250508	124600	121358649	2935	2935	2935	2935	0
355	20250508	124500	121358649	2935	2935	2935	2935	0
356	20250508	124400	121358649	2935	2935	2935	2935	200
357	20250508	124300	120771649	2930	2930	2930	2930	0
358	20250508	124200	120771649	2930	2930	2930	2930	0
359	20250508	124100	120771649	2930	2930	2930	2930	0
360	20250508	124000	120771649	2930	2930	2930	2930	0
361	20250508	123900	120771649	2930	2930	2930	2930	0
362	20250508	123800	120771649	2930	2930	2930	2930	0
363	20250508	123700	120771649	2930	2930	2930	2930	0
364	20250508	123600	120771649	2930	2930	2930	2930	1
365	20250508	123500	120768719	2935	2935	2935	2935	0
366	20250508	123400	120768719	2935	2935	2935	2935	1
367	20250508	123300	120765784	2930	2930	2930	2930	0
368	20250508	123200	120765784	2930	2930	2930	2930	350
369	20250508	123100	119740284	2935	2935	2935	2935	0
370	20250508	123000	119740284	2935	2935	2935	2935	0
371	20250508	122900	119740284	2935	2935	2935	2935	83
372	20250508	122800	119496679	2930	2930	2930	2930	0
373	20250508	122700	119496679	2930	2930	2930	2930	0
374	20250508	122600	119496679	2930	2930	2930	2930	4174
375	20250508	122500	107266859	2930	2930	2930	2930	0
376	20250508	122400	107266859	2930	2930	2930	2930	500
377	20250508	122300	105801859	2930	2930	2930	2930	0
378	20250508	122200	105801859	2930	2930	2930	2930	0
379	20250508	122100	105801859	2930	2930	2930	2930	215
380	20250508	122000	105171909	2930	2930	2930	2930	0
381	20250508	121900	105171909	2930	2930	2930	2930	354
382	20250508	121800	104134689	2935	2935	2935	2935	0
383	20250508	121700	104134689	2935	2935	2935	2935	0
384	20250508	121600	104134689	2935	2935	2935	2935	0
385	20250508	121500	104134689	2935	2935	2935	2935	0
386	20250508	121400	104134689	2935	2935	2935	2935	0
387	20250508	121300	104134689	2935	2935	2935	2935	0
388	20250508	121200	104134689	2935	2935	2935	2935	0
389	20250508	121100	104134689	2935	2935	2935	2935	0
390	20250508	121000	104134689	2935	2935	2935	2935	0
391	20250508	120900	104134689	2935	2935	2935	2935	0
392	20250508	120800	104134689	2935	2935	2935	2935	0
393	20250508	120700	104134689	2935	2935	2935	2935	0
394	20250508	120600	104134689	2935	2935	2935	2935	0
395	20250508	120500	104134689	2935	2935	2935	2935	36
396	20250508	120400	104029029	2930	2930	2930	2930	0
397	20250508	120300	104029029	2930	2930	2930	2930	0
398	20250508	120200	104029029	2930	2930	2930	2930	0
399	20250508	120100	104029029	2930	2930	2930	2930	0
400	20250508	120000	104029029	2930	2930	2930	2930	1
401	20250508	115900	104026099	2930	2930	2930	2930	0
402	20250508	115800	104026099	2930	2930	2930	2930	0
403	20250508	115700	104026099	2930	2930	2930	2930	0
404	20250508	115600	104026099	2930	2930	2930	2930	0
405	20250508	115500	104026099	2930	2930	2930	2930	401
406	20250508	115400	102851169	2930	2930	2930	2930	0
407	20250508	115300	102851169	2930	2930	2930	2930	0
408	20250508	115200	102851169	2930	2930	2930	2930	0
409	20250508	115100	102851169	2930	2930	2930	2930	15
410	20250508	115000	102807219	2930	2930	2930	2930	1
411	20250508	114900	102804289	2930	2930	2930	2930	0
412	20250508	114800	102804289	2930	2930	2930	2930	87
413	20250508	114700	102549379	2930	2930	2930	2930	1
414	20250508	114600	102546449	2930	2930	2930	2930	0
415	20250508	114500	102546449	2930	2930	2930	2930	0
416	20250508	114400	102546449	2930	2930	2930	2930	1224
417	20250508	114300	98960129	2930	2930	2930	2930	0
418	20250508	114200	98960129	2930	2930	2930	2930	1
419	20250508	114100	98957199	2930	2930	2930	2930	0
420	20250508	114000	98957199	2930	2930	2930	2930	0
421	20250508	113900	98957199	2930	2930	2930	2930	0
422	20250508	113800	98957199	2930	2930	2930	2930	0
423	20250508	113700	98957199	2930	2935	2935	2930	2
424	20250508	113600	98951334	2930	2930	2930	2930	0
425	20250508	113500	98951334	2930	2930	2930	2930	0
426	20250508	113400	98951334	2930	2930	2930	2930	1
427	20250508	113300	98948404	2930	2930	2930	2930	0
428	20250508	113200	98948404	2930	2930	2930	2930	0
429	20250508	113100	98948404	2930	2930	2930	2930	0
430	20250508	113000	98948404	2930	2930	2930	2930	1
431	20250508	112900	98945474	2935	2935	2935	2935	0
432	20250508	112800	98945474	2935	2935	2935	2935	2
433	20250508	112700	98939604	2930	2930	2930	2930	0
434	20250508	112600	98939604	2930	2930	2930	2930	4374
435	20250508	112500	86123784	2925	2930	2930	2925	2
436	20250508	112400	86117929	2930	2930	2930	2930	0
437	20250508	112300	86117929	2930	2930	2930	2930	0
438	20250508	112200	86117929	2930	2930	2930	2930	1
439	20250508	112100	86114999	2920	2920	2920	2920	1
440	20250508	112000	86112079	2925	2925	2925	2925	0
441	20250508	111900	86112079	2925	2925	2925	2925	0
442	20250508	111800	86112079	2925	2925	2925	2925	352
443	20250508	111700	85082479	2920	2920	2920	2920	1
444	20250508	111600	85079559	2930	2930	2930	2930	5
445	20250508	111500	85064909	2920	2920	2920	2920	0
446	20250508	111400	85064909	2920	2920	2920	2920	0
447	20250508	111300	85064909	2920	2920	2920	2920	0
448	20250508	111200	85064909	2920	2920	2920	2920	1
449	20250508	111100	85061989	2920	2920	2920	2920	200
450	20250508	111000	84477989	2920	2920	2920	2920	0
451	20250508	110900	84477989	2920	2920	2920	2920	11
452	20250508	110800	84445869	2930	2930	2930	2930	5
453	20250508	110700	84431219	2920	2920	2920	2920	0
454	20250508	110600	84431219	2920	2920	2920	2920	0
455	20250508	110500	84431219	2920	2920	2920	2920	0
456	20250508	110400	84431219	2920	2920	2920	2920	1
457	20250508	110300	84428299	2925	2925	2925	2925	0
458	20250508	110200	84428299	2925	2925	2925	2925	0
459	20250508	110100	84428299	2925	2925	2925	2925	0
460	20250508	110000	84428299	2925	2925	2925	2925	0
461	20250508	105900	84428299	2925	2925	2925	2925	0
462	20250508	105800	84428299	2925	2925	2925	2925	0
463	20250508	105700	84428299	2925	2925	2925	2925	0
464	20250508	105600	84428299	2925	2925	2925	2925	0
465	20250508	105500	84428299	2925	2925	2925	2925	0
466	20250508	105400	84428299	2925	2925	2925	2925	0
467	20250508	105300	84428299	2925	2925	2925	2925	3160
468	20250508	105200	75185299	2925	2925	2925	2925	0
469	20250508	105100	75185299	2925	2925	2925	2925	0
470	20250508	105000	75185299	2925	2925	2925	2925	700
471	20250508	104900	73137799	2930	2925	2930	2925	172
472	20250508	104800	72633844	2925	2925	2925	2925	0
473	20250508	104700	72633844	2925	2925	2925	2925	0
474	20250508	104600	72633844	2925	2925	2925	2925	97
475	20250508	104500	72350119	2930	2930	2930	2930	0
476	20250508	104400	72350119	2930	2930	2930	2930	0
477	20250508	104300	72350119	2930	2930	2930	2930	0
478	20250508	104200	72350119	2930	2930	2930	2930	0
479	20250508	104100	72350119	2930	2930	2930	2930	247
480	20250508	104000	71626409	2930	2930	2930	2930	0
481	20250508	103900	71626409	2930	2930	2930	2930	617
482	20250508	103800	69818599	2930	2930	2930	2930	25
483	20250508	103700	69745349	2930	2930	2930	2930	149
484	20250508	103600	69308779	2930	2930	2930	2930	0
485	20250508	103500	69308779	2930	2930	2930	2930	0
486	20250508	103400	69308779	2930	2930	2930	2930	0
487	20250508	103300	69308779	2930	2930	2930	2930	0
488	20250508	103200	69308779	2930	2930	2930	2930	266
489	20250508	103100	68529399	2935	2935	2935	2935	5
490	20250508	103000	68514724	2930	2930	2930	2930	0
491	20250508	102900	68514724	2930	2930	2930	2930	0
492	20250508	102800	68514724	2930	2930	2930	2930	0
493	20250508	102700	68514724	2930	2930	2930	2930	0
494	20250508	102600	68514724	2930	2930	2930	2930	0
495	20250508	102500	68514724	2930	2932	2932	2930	211
496	20250508	102400	67896114	2935	2935	2935	2935	170
497	20250508	102300	67397164	2940	2940	2940	2940	0
498	20250508	102200	67397164	2940	2930	2940	2930	352
499	20250508	102100	66365084	2935	2935	2935	2935	3638
500	20250508	102000	55687554	2935	2935	2935	2935	0
501	20250508	101900	55687554	2935	2930	2935	2930	1002
502	20250508	101800	52751689	2930	2930	2930	2930	0
503	20250508	101700	52751689	2930	2930	2930	2930	190
504	20250508	101600	52194989	2935	2935	2935	2935	0
505	20250508	101500	52194989	2935	2935	2935	2935	0
506	20250508	101400	52194989	2935	2935	2935	2935	0
507	20250508	101300	52194989	2935	2935	2935	2935	0
508	20250508	101200	52194989	2935	2935	2935	2935	0
509	20250508	101100	52194989	2935	2935	2935	2935	0
510	20250508	101000	52194989	2935	2935	2935	2935	137
511	20250508	100900	51792894	2935	2935	2935	2935	0
512	20250508	100800	51792894	2935	2935	2935	2935	0
513	20250508	100700	51792894	2935	2935	2935	2935	0
514	20250508	100600	51792894	2935	2935	2935	2935	1
515	20250508	100500	51789959	2940	2940	2940	2940	0
516	20250508	100400	51789959	2940	2940	2940	2940	1
517	20250508	100300	51787019	2930	2930	2930	2930	0
518	20250508	100200	51787019	2930	2935	2935	2930	342
519	20250508	100100	50784909	2930	2930	2930	2930	0
520	20250508	100000	50784909	2930	2930	2930	2930	0
521	20250508	095900	50784909	2930	2930	2930	2930	0
522	20250508	095800	50784909	2930	2930	2930	2930	0
523	20250508	095700	50784909	2930	2930	2930	2930	0
524	20250508	095600	50784909	2930	2930	2930	2930	0
525	20250508	095500	50784909	2930	2940	2940	2930	201
526	20250508	095400	50195969	2940	2940	2940	2940	0
527	20250508	095300	50195969	2940	2940	2940	2940	0
528	20250508	095200	50195969	2940	2940	2940	2940	0
529	20250508	095100	50195969	2940	2940	2940	2940	0
530	20250508	095000	50195969	2940	2940	2940	2940	1
531	20250508	094900	50193029	2940	2940	2940	2940	31
532	20250508	094800	50101889	2940	2940	2940	2940	0
533	20250508	094700	50101889	2940	2940	2940	2940	0
534	20250508	094600	50101889	2940	2925	2940	2925	100
535	20250508	094500	49809374	2930	2930	2930	2930	124
536	20250508	094400	49446054	2930	2927	2930	2927	95
537	20250508	094300	49167710	2925	2940	2940	2925	107
538	20250508	094200	48854630	2940	2940	2940	2940	12
539	20250508	094100	48819350	2940	2940	2940	2940	6
540	20250508	094000	48801710	2935	2935	2935	2935	10
541	20250508	093900	48772360	2940	2940	2940	2940	0
542	20250508	093800	48772360	2940	2940	2940	2940	0
543	20250508	093700	48772360	2940	2940	2940	2940	10
544	20250508	093600	48742960	2940	2940	2940	2940	0
545	20250508	093500	48742960	2940	2940	2940	2940	1
546	20250508	093400	48740020	2935	2935	2935	2935	169
547	20250508	093300	48244005	2930	2930	2935	2930	13
548	20250508	093200	48205885	2935	2935	2935	2935	1
549	20250508	093100	48202950	2930	2925	2935	2925	2167
550	20250508	093000	41859925	2925	2925	2925	2925	734
551	20250508	092900	39712975	2920	2930	2930	2920	9481
552	20250508	092800	12015865	2930	2930	2930	2930	5
553	20250508	092700	12001215	2935	2935	2935	2935	0
554	20250508	092600	12001215	2935	2935	2935	2935	325
555	20250508	092500	11047340	2940	2940	2940	2940	56
556	20250508	092400	10882700	2940	2940	2940	2940	0
557	20250508	092300	10882700	2940	2940	2940	2940	5
558	20250508	092200	10868000	2935	2935	2935	2935	1256
559	20250508	092100	7181640	2940	2940	2940	2940	0
560	20250508	092000	7181640	2940	2940	2940	2940	0
561	20250508	091900	7181640	2940	2940	2940	2940	35
562	20250508	091800	7078740	2940	2940	2940	2940	0
563	20250508	091700	7078740	2940	2940	2945	2940	18
564	20250508	091600	7025785	2945	2945	2945	2945	0
565	20250508	091500	7025785	2945	2945	2945	2945	0
566	20250508	091400	7025785	2945	2945	2945	2945	11
567	20250508	091300	6993390	2945	2945	2945	2945	11
568	20250508	091200	6960995	2945	2945	2945	2945	11
569	20250508	091100	6928600	2945	2945	2945	2945	10
570	20250508	091000	6899150	2945	2945	2945	2935	411
571	20250508	090900	5692755	2945	2945	2945	2945	11
572	20250508	090800	5660360	2945	2945	2945	2945	11
573	20250508	090700	5627965	2945	2945	2945	2945	10
574	20250508	090600	5598515	2945	2940	2945	2940	138
575	20250508	090500	5192110	2940	2940	2945	2940	558
576	20250508	090400	3551535	2940	2935	2945	2935	593
577	20250508	090300	1808240	2935	2930	2935	2930	211
578	20250508	090200	1189985	2930	2925	2930	2925	272
579	20250508	090100	394265	2925	2925	2925	2925	11
580	20250508	090000	362090	2925	2915	2925	2915	124