KissMeData/036640/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	190500	144797015	5300	5300	5300	5300	1254
3	20250508	190400	144797015	5300	5300	5300	5300	0
4	20250508	190300	144797015	5300	5300	5300	5300	0
5	20250508	190200	144797015	5300	5300	5300	5300	0
6	20250508	190100	144797015	5300	5300	5300	5300	0
7	20250508	190000	144797015	5300	5300	5300	5300	0
8	20250508	185900	144797015	5300	5300	5300	5300	0
9	20250508	185800	144797015	5300	5300	5300	5300	0
10	20250508	185700	144797015	5300	5300	5300	5300	0
11	20250508	185600	144797015	5300	5300	5300	5300	0
12	20250508	185500	144797015	5300	5300	5300	5300	0
13	20250508	185400	144797015	5300	5300	5300	5300	0
14	20250508	185300	144797015	5300	5300	5300	5300	0
15	20250508	185200	144797015	5300	5300	5300	5300	0
16	20250508	185100	144797015	5300	5300	5300	5300	0
17	20250508	185000	144797015	5300	5300	5300	5300	0
18	20250508	184900	144797015	5300	5300	5300	5300	0
19	20250508	184800	144797015	5300	5300	5300	5300	0
20	20250508	184700	144797015	5300	5300	5300	5300	0
21	20250508	184600	144797015	5300	5300	5300	5300	0
22	20250508	184500	144797015	5300	5300	5300	5300	0
23	20250508	184400	144797015	5300	5300	5300	5300	0
24	20250508	184300	144797015	5300	5300	5300	5300	0
25	20250508	184200	144797015	5300	5300	5300	5300	0
26	20250508	184100	144797015	5300	5300	5300	5300	0
27	20250508	184000	144797015	5300	5300	5300	5300	0
28	20250508	183900	144797015	5300	5300	5300	5300	0
29	20250508	183800	144797015	5300	5300	5300	5300	0
30	20250508	183700	144797015	5300	5300	5300	5300	0
31	20250508	183600	144797015	5300	5300	5300	5300	0
32	20250508	183500	144797015	5300	5300	5300	5300	1254
33	20250508	183400	144797015	5300	5300	5300	5300	0
34	20250508	183300	144797015	5300	5300	5300	5300	0
35	20250508	183200	144797015	5300	5300	5300	5300	0
36	20250508	183100	144797015	5300	5300	5300	5300	0
37	20250508	183000	144797015	5300	5300	5300	5300	0
38	20250508	182900	144797015	5300	5300	5300	5300	0
39	20250508	182800	144797015	5300	5300	5300	5300	0
40	20250508	182700	144797015	5300	5300	5300	5300	0
41	20250508	182600	144797015	5300	5300	5300	5300	0
42	20250508	182500	144797015	5300	5300	5300	5300	0
43	20250508	182400	144797015	5300	5300	5300	5300	0
44	20250508	182300	144797015	5300	5300	5300	5300	0
45	20250508	182200	144797015	5300	5300	5300	5300	0
46	20250508	182100	144797015	5300	5300	5300	5300	0
47	20250508	182000	144797015	5300	5300	5300	5300	0
48	20250508	181900	144797015	5300	5300	5300	5300	0
49	20250508	181800	144797015	5300	5300	5300	5300	0
50	20250508	181700	144797015	5300	5300	5300	5300	0
51	20250508	181600	144797015	5300	5300	5300	5300	0
52	20250508	181500	144797015	5300	5300	5300	5300	0
53	20250508	181400	144797015	5300	5300	5300	5300	0
54	20250508	181300	144797015	5300	5300	5300	5300	0
55	20250508	181200	144797015	5300	5300	5300	5300	0
56	20250508	181100	144797015	5300	5300	5300	5300	0
57	20250508	181000	144797015	5300	5300	5300	5300	0
58	20250508	180900	144797015	5300	5300	5300	5300	0
59	20250508	180800	144797015	5300	5300	5300	5300	0
60	20250508	180700	144797015	5300	5300	5300	5300	0
61	20250508	180600	144797015	5300	5300	5300	5300	0
62	20250508	180500	144797015	5300	5300	5300	5300	1254
63	20250508	180400	144797015	5300	5300	5300	5300	0
64	20250508	180300	144797015	5300	5300	5300	5300	0
65	20250508	180200	144797015	5300	5300	5300	5300	0
66	20250508	180100	144797015	5300	5300	5300	5300	0
67	20250508	180000	144797015	5300	5300	5300	5300	0
68	20250508	175900	144797015	5300	5300	5300	5300	0
69	20250508	175800	144797015	5300	5300	5300	5300	0
70	20250508	175700	144797015	5300	5300	5300	5300	0
71	20250508	175600	144797015	5300	5300	5300	5300	0
72	20250508	175500	144797015	5300	5300	5300	5300	0
73	20250508	175400	144797015	5300	5300	5300	5300	0
74	20250508	175300	144797015	5300	5300	5300	5300	0
75	20250508	175200	144797015	5300	5300	5300	5300	0
76	20250508	175100	144797015	5300	5300	5300	5300	0
77	20250508	175000	144797015	5300	5300	5300	5300	0
78	20250508	174900	144797015	5300	5300	5300	5300	0
79	20250508	174800	144797015	5300	5300	5300	5300	0
80	20250508	174700	144797015	5300	5300	5300	5300	0
81	20250508	174600	144797015	5300	5300	5300	5300	0
82	20250508	174500	144797015	5300	5300	5300	5300	0
83	20250508	174400	144797015	5300	5300	5300	5300	0
84	20250508	174300	144797015	5300	5300	5300	5300	0
85	20250508	174200	144797015	5300	5300	5300	5300	0
86	20250508	174100	144797015	5300	5300	5300	5300	0
87	20250508	174000	144797015	5300	5300	5300	5300	0
88	20250508	173900	144797015	5300	5300	5300	5300	0
89	20250508	173800	144797015	5300	5300	5300	5300	0
90	20250508	173700	144797015	5300	5300	5300	5300	0
91	20250508	173600	144797015	5300	5300	5300	5300	0
92	20250508	173500	144797015	5300	5300	5300	5300	1254
93	20250508	173400	144797015	5300	5300	5300	5300	0
94	20250508	173300	144797015	5300	5300	5300	5300	0
95	20250508	173200	144797015	5300	5300	5300	5300	0
96	20250508	173100	144797015	5300	5300	5300	5300	0
97	20250508	173000	144797015	5300	5300	5300	5300	0
98	20250508	172900	144797015	5300	5300	5300	5300	0
99	20250508	172800	144797015	5300	5300	5300	5300	0
100	20250508	172700	144797015	5300	5300	5300	5300	0
101	20250508	172600	144797015	5300	5300	5300	5300	0
102	20250508	172500	144797015	5300	5300	5300	5300	0
103	20250508	172400	144797015	5300	5300	5300	5300	0
104	20250508	172300	144797015	5300	5300	5300	5300	0
105	20250508	172200	144797015	5300	5300	5300	5300	0
106	20250508	172100	144797015	5300	5300	5300	5300	0
107	20250508	172000	144797015	5300	5300	5300	5300	0
108	20250508	171900	144797015	5300	5300	5300	5300	0
109	20250508	171800	144797015	5300	5300	5300	5300	0
110	20250508	171700	144797015	5300	5300	5300	5300	0
111	20250508	171600	144797015	5300	5300	5300	5300	0
112	20250508	171500	144797015	5300	5300	5300	5300	0
113	20250508	171400	144797015	5300	5300	5300	5300	0
114	20250508	171300	144797015	5300	5300	5300	5300	0
115	20250508	171200	144797015	5300	5300	5300	5300	0
116	20250508	171100	144797015	5300	5300	5300	5300	0
117	20250508	171000	144797015	5300	5300	5300	5300	0
118	20250508	170900	144797015	5300	5300	5300	5300	0
119	20250508	170800	144797015	5300	5300	5300	5300	0
120	20250508	170700	144797015	5300	5300	5300	5300	0
121	20250508	170600	144797015	5300	5300	5300	5300	0
122	20250508	170500	144797015	5300	5300	5300	5300	1254
123	20250508	170400	144797015	5300	5300	5300	5300	0
124	20250508	170300	144797015	5300	5300	5300	5300	0
125	20250508	170200	144797015	5300	5300	5300	5300	0
126	20250508	170100	144797015	5300	5300	5300	5300	0
127	20250508	170000	144797015	5300	5300	5300	5300	0
128	20250508	165900	144797015	5300	5300	5300	5300	0
129	20250508	165800	144797015	5300	5300	5300	5300	0
130	20250508	165700	144797015	5300	5300	5300	5300	0
131	20250508	165600	144797015	5300	5300	5300	5300	0
132	20250508	165500	144797015	5300	5300	5300	5300	0
133	20250508	165400	144797015	5300	5300	5300	5300	0
134	20250508	165300	144797015	5300	5300	5300	5300	0
135	20250508	165200	144797015	5300	5300	5300	5300	0
136	20250508	165100	144797015	5300	5300	5300	5300	0
137	20250508	165000	144797015	5300	5300	5300	5300	0
138	20250508	164900	144797015	5300	5300	5300	5300	0
139	20250508	164800	144797015	5300	5300	5300	5300	0
140	20250508	164700	144797015	5300	5300	5300	5300	0
141	20250508	164600	144797015	5300	5300	5300	5300	0
142	20250508	164500	144797015	5300	5300	5300	5300	0
143	20250508	164400	144797015	5300	5300	5300	5300	0
144	20250508	164300	144797015	5300	5300	5300	5300	0
145	20250508	164200	144797015	5300	5300	5300	5300	0
146	20250508	164100	144797015	5300	5300	5300	5300	0
147	20250508	164000	144797015	5300	5300	5300	5300	0
148	20250508	163900	144797015	5300	5300	5300	5300	0
149	20250508	163800	144797015	5300	5300	5300	5300	0
150	20250508	163700	144797015	5300	5300	5300	5300	0
151	20250508	163600	144797015	5300	5300	5300	5300	0
152	20250508	163500	144797015	5300	5300	5300	5300	1254
153	20250508	163400	144797015	5300	5300	5300	5300	0
154	20250508	163300	144797015	5300	5300	5300	5300	0
155	20250508	163200	144797015	5300	5300	5300	5300	0
156	20250508	163100	144797015	5300	5300	5300	5300	0
157	20250508	163000	144797015	5300	5300	5300	5300	0
158	20250508	162900	144797015	5300	5300	5300	5300	0
159	20250508	162800	144797015	5300	5300	5300	5300	0
160	20250508	162700	144797015	5300	5300	5300	5300	0
161	20250508	162600	144797015	5300	5300	5300	5300	0
162	20250508	162500	144797015	5300	5300	5300	5300	0
163	20250508	162400	144797015	5300	5300	5300	5300	0
164	20250508	162300	144797015	5300	5300	5300	5300	0
165	20250508	162200	144797015	5300	5300	5300	5300	0
166	20250508	162100	144797015	5300	5300	5300	5300	0
167	20250508	162000	144797015	5300	5300	5300	5300	0
168	20250508	161900	144797015	5300	5300	5300	5300	0
169	20250508	161800	144797015	5300	5300	5300	5300	0
170	20250508	161700	144797015	5300	5300	5300	5300	0
171	20250508	161600	144797015	5300	5300	5300	5300	0
172	20250508	161500	144797015	5300	5300	5300	5300	0
173	20250508	161400	144797015	5300	5300	5300	5300	0
174	20250508	161300	144797015	5300	5300	5300	5300	0
175	20250508	161200	144797015	5300	5300	5300	5300	0
176	20250508	161100	144797015	5300	5300	5300	5300	0
177	20250508	161000	144797015	5300	5300	5300	5300	0
178	20250508	160900	144797015	5300	5300	5300	5300	0
179	20250508	160800	144797015	5300	5300	5300	5300	0
180	20250508	160700	144797015	5300	5300	5300	5300	0
181	20250508	160600	144797015	5300	5300	5300	5300	0
182	20250508	160500	144797015	5300	5300	5300	5300	1254
183	20250508	160400	144797015	5300	5300	5300	5300	0
184	20250508	160300	144797015	5300	5300	5300	5300	0
185	20250508	160200	144797015	5300	5300	5300	5300	0
186	20250508	160100	144797015	5300	5300	5300	5300	0
187	20250508	160000	144797015	5300	5300	5300	5300	0
188	20250508	155900	144797015	5300	5300	5300	5300	0
189	20250508	155800	144797015	5300	5300	5300	5300	0
190	20250508	155700	144797015	5300	5300	5300	5300	0
191	20250508	155600	144797015	5300	5300	5300	5300	0
192	20250508	155500	144797015	5300	5300	5300	5300	0
193	20250508	155400	144797015	5300	5300	5300	5300	0
194	20250508	155300	144797015	5300	5300	5300	5300	0
195	20250508	155200	144797015	5300	5300	5300	5300	0
196	20250508	155100	144797015	5300	5300	5300	5300	0
197	20250508	155000	144797015	5300	5300	5300	5300	0
198	20250508	154900	144797015	5300	5300	5300	5300	0
199	20250508	154800	144797015	5300	5300	5300	5300	0
200	20250508	154700	144797015	5300	5300	5300	5300	0
201	20250508	154600	144797015	5300	5300	5300	5300	0
202	20250508	154500	144797015	5300	5300	5300	5300	0
203	20250508	154400	144797015	5300	5300	5300	5300	0
204	20250508	154300	144797015	5300	5300	5300	5300	0
205	20250508	154200	144797015	5300	5300	5300	5300	0
206	20250508	154100	144797015	5300	5300	5300	5300	0
207	20250508	154000	144797015	5300	5300	5300	5300	0
208	20250508	153900	144797015	5300	5300	5300	5300	0
209	20250508	153800	144797015	5300	5300	5300	5300	0
210	20250508	153700	144797015	5300	5300	5300	5300	0
211	20250508	153600	144797015	5300	5300	5300	5300	0
212	20250508	153500	144797015	5300	5300	5300	5300	1254
213	20250508	153400	144797015	5300	5300	5300	5300	0
214	20250508	153300	144797015	5300	5300	5300	5300	0
215	20250508	153200	144797015	5300	5300	5300	5300	0
216	20250508	153100	144797015	5300	5300	5300	5300	0
217	20250508	153000	144797015	5300	5300	5300	5300	1254
218	20250508	152900	138150815	5290	5290	5290	5290	0
219	20250508	152800	138150815	5290	5290	5290	5290	0
220	20250508	152700	138150815	5290	5290	5290	5290	0
221	20250508	152600	138150815	5290	5290	5290	5290	0
222	20250508	152500	138150815	5290	5290	5290	5290	0
223	20250508	152400	138150815	5290	5290	5290	5290	0
224	20250508	152300	138150815	5290	5290	5290	5290	0
225	20250508	152200	138150815	5290	5290	5290	5290	0
226	20250508	152100	138150815	5290	5290	5290	5290	0
227	20250508	152000	138150815	5290	5290	5290	5290	0
228	20250508	151900	138150815	5290	5260	5290	5260	92
229	20250508	151800	137665005	5260	5280	5290	5260	379
230	20250508	151700	135664305	5290	5290	5290	5290	0
231	20250508	151600	135664305	5290	5290	5290	5290	0
232	20250508	151500	135664305	5290	5290	5290	5290	0
233	20250508	151400	135664305	5290	5290	5290	5290	1
234	20250508	151300	135659015	5280	5270	5280	5270	1979
235	20250508	151200	125220195	5280	5280	5280	5280	32
236	20250508	151100	125051235	5280	5280	5280	5280	1
237	20250508	151000	125045955	5270	5280	5280	5270	1004
238	20250508	150900	119745415	5280	5280	5280	5280	0
239	20250508	150800	119745415	5280	5280	5280	5280	0
240	20250508	150700	119745415	5280	5280	5280	5280	346
241	20250508	150600	117918535	5280	5280	5280	5280	0
242	20250508	150500	117918535	5280	5280	5280	5280	0
243	20250508	150400	117918535	5280	5280	5280	5280	1
244	20250508	150300	117913255	5270	5270	5270	5270	40
245	20250508	150200	117702455	5280	5280	5280	5280	15
246	20250508	150100	117623255	5280	5280	5280	5280	0
247	20250508	150000	117623255	5280	5280	5280	5280	1
248	20250508	145900	117617975	5270	5270	5270	5270	222
249	20250508	145800	116448035	5280	5270	5280	5270	201
250	20250508	145700	115388755	5280	5280	5280	5280	0
251	20250508	145600	115388755	5280	5280	5280	5280	0
252	20250508	145500	115388755	5280	5280	5280	5280	0
253	20250508	145400	115388755	5280	5280	5280	5280	5
254	20250508	145300	115362355	5280	5280	5280	5280	0
255	20250508	145200	115362355	5280	5280	5280	5280	0
256	20250508	145100	115362355	5280	5280	5280	5280	1
257	20250508	145000	115357075	5260	5270	5270	5260	1000
258	20250508	144900	110095495	5280	5280	5280	5280	127
259	20250508	144800	109424935	5280	5280	5280	5280	0
260	20250508	144700	109424935	5280	5280	5280	5280	0
261	20250508	144600	109424935	5280	5280	5280	5280	0
262	20250508	144500	109424935	5280	5280	5280	5280	0
263	20250508	144400	109424935	5280	5280	5280	5280	0
264	20250508	144300	109424935	5280	5280	5280	5280	0
265	20250508	144200	109424935	5280	5280	5280	5280	0
266	20250508	144100	109424935	5280	5280	5280	5280	0
267	20250508	144000	109424935	5280	5280	5280	5280	115
268	20250508	143900	108817735	5280	5280	5280	5280	11
269	20250508	143800	108759655	5280	5280	5280	5280	55
270	20250508	143700	108469255	5280	5280	5280	5280	25
271	20250508	143600	108337255	5280	5280	5280	5280	1
272	20250508	143500	108331975	5280	5280	5280	5280	1
273	20250508	143400	108326695	5270	5270	5270	5270	96
274	20250508	143300	107820775	5270	5275	5275	5270	100
275	20250508	143200	107293445	5280	5280	5280	5280	0
276	20250508	143100	107293445	5280	5280	5280	5280	0
277	20250508	143000	107293445	5280	5280	5280	5280	0
278	20250508	142900	107293445	5280	5280	5280	5280	0
279	20250508	142800	107293445	5280	5280	5280	5280	519
280	20250508	142700	104553125	5280	5280	5280	5280	0
281	20250508	142600	104553125	5280	5280	5280	5280	0
282	20250508	142500	104553125	5280	5280	5280	5280	3
283	20250508	142400	104537285	5275	5275	5275	5275	192
284	20250508	142300	103524485	5275	5275	5275	5275	0
285	20250508	142200	103524485	5275	5275	5275	5275	1
286	20250508	142100	103519210	5280	5280	5280	5280	600
287	20250508	142000	100351210	5280	5280	5280	5280	0
288	20250508	141900	100351210	5280	5280	5280	5280	1
289	20250508	141800	100345930	5280	5270	5280	5270	94
290	20250508	141700	99850540	5270	5270	5270	5270	0
291	20250508	141600	99850540	5270	5270	5270	5270	17
292	20250508	141500	99760950	5270	5270	5270	5270	100
293	20250508	141400	99233950	5270	5270	5270	5270	0
294	20250508	141300	99233950	5270	5270	5270	5270	0
295	20250508	141200	99233950	5270	5270	5270	5270	14
296	20250508	141100	99160170	5270	5270	5270	5270	21
297	20250508	141000	99049500	5280	5280	5280	5280	0
298	20250508	140900	99049500	5280	5280	5280	5280	0
299	20250508	140800	99049500	5280	5280	5280	5280	200
300	20250508	140700	97993500	5280	5280	5280	5280	0
301	20250508	140600	97993500	5280	5280	5280	5280	0
302	20250508	140500	97993500	5280	5280	5280	5280	0
303	20250508	140400	97993500	5280	5280	5280	5280	0
304	20250508	140300	97993500	5280	5280	5280	5280	0
305	20250508	140200	97993500	5280	5280	5280	5280	1
306	20250508	140100	97988220	5270	5270	5270	5270	0
307	20250508	140000	97988220	5270	5270	5270	5270	0
308	20250508	135900	97988220	5270	5270	5270	5270	465
309	20250508	135800	95537670	5270	5270	5270	5270	0
310	20250508	135700	95537670	5270	5270	5270	5270	0
311	20250508	135600	95537670	5270	5270	5270	5270	0
312	20250508	135500	95537670	5270	5270	5270	5270	0
313	20250508	135400	95537670	5270	5270	5270	5270	0
314	20250508	135300	95537670	5270	5270	5270	5270	500
315	20250508	135200	92902670	5270	5270	5270	5270	0
316	20250508	135100	92902670	5270	5270	5270	5270	0
317	20250508	135000	92902670	5270	5270	5270	5270	0
318	20250508	134900	92902670	5270	5270	5270	5270	0
319	20250508	134800	92902670	5270	5270	5270	5270	0
320	20250508	134700	92902670	5270	5270	5270	5270	0
321	20250508	134600	92902670	5270	5270	5270	5270	0
322	20250508	134500	92902670	5270	5270	5270	5270	0
323	20250508	134400	92902670	5270	5270	5270	5270	35
324	20250508	134300	92718220	5280	5280	5280	5280	0
325	20250508	134200	92718220	5280	5280	5280	5280	1
326	20250508	134100	92712940	5270	5270	5270	5270	15
327	20250508	134000	92633890	5280	5280	5280	5280	0
328	20250508	133900	92633890	5280	5270	5280	5270	160
329	20250508	133800	91790680	5270	5270	5270	5270	0
330	20250508	133700	91790680	5270	5270	5270	5270	0
331	20250508	133600	91790680	5270	5270	5270	5270	0
332	20250508	133500	91790680	5270	5270	5270	5270	2
333	20250508	133400	91780140	5270	5270	5270	5270	0
334	20250508	133300	91780140	5270	5270	5270	5270	5
335	20250508	133200	91753790	5270	5270	5270	5270	0
336	20250508	133100	91753790	5270	5270	5270	5270	40
337	20250508	133000	91542990	5270	5270	5270	5270	0
338	20250508	132900	91542990	5270	5270	5270	5270	10
339	20250508	132800	91490290	5270	5270	5270	5270	0
340	20250508	132700	91490290	5270	5270	5270	5270	10
341	20250508	132600	91437590	5270	5270	5270	5270	0
342	20250508	132500	91437590	5270	5270	5270	5270	117
343	20250508	132400	90821000	5270	5270	5270	5270	962
344	20250508	132300	85751260	5270	5270	5270	5270	1411
345	20250508	132200	78315290	5280	5280	5280	5280	0
346	20250508	132100	78315290	5280	5280	5280	5280	0
347	20250508	132000	78315290	5280	5280	5280	5280	0
348	20250508	131900	78315290	5280	5280	5280	5280	0
349	20250508	131800	78315290	5280	5280	5280	5280	0
350	20250508	131700	78315290	5280	5280	5280	5280	12
351	20250508	131600	78251930	5280	5280	5280	5280	0
352	20250508	131500	78251930	5280	5280	5280	5280	0
353	20250508	131400	78251930	5280	5280	5280	5280	0
354	20250508	131300	78251930	5280	5280	5280	5280	0
355	20250508	131200	78251930	5280	5280	5280	5280	0
356	20250508	131100	78251930	5280	5280	5280	5280	0
357	20250508	131000	78251930	5280	5280	5280	5280	16
358	20250508	130900	78167450	5280	5280	5280	5280	15
359	20250508	130800	78088250	5280	5280	5280	5280	0
360	20250508	130700	78088250	5280	5280	5280	5280	0
361	20250508	130600	78088250	5280	5280	5280	5280	3
362	20250508	130500	78072410	5270	5280	5280	5270	51
363	20250508	130400	77803540	5280	5280	5280	5280	0
364	20250508	130300	77803540	5280	5280	5280	5280	6
365	20250508	130200	77771860	5280	5280	5280	5280	0
366	20250508	130100	77771860	5280	5280	5280	5280	0
367	20250508	130000	77771860	5280	5280	5280	5280	15
368	20250508	125900	77692660	5280	5280	5280	5280	41
369	20250508	125800	77476180	5280	5280	5280	5280	0
370	20250508	125700	77476180	5280	5280	5280	5280	0
371	20250508	125600	77476180	5280	5280	5280	5280	0
372	20250508	125500	77476180	5280	5280	5280	5280	13
373	20250508	125400	77407540	5280	5280	5280	5280	0
374	20250508	125300	77407540	5280	5280	5280	5280	0
375	20250508	125200	77407540	5280	5280	5280	5280	0
376	20250508	125100	77407540	5280	5280	5280	5280	30
377	20250508	125000	77249140	5280	5280	5280	5280	0
378	20250508	124900	77249140	5280	5280	5280	5280	0
379	20250508	124800	77249140	5280	5280	5280	5280	0
380	20250508	124700	77249140	5280	5280	5280	5280	0
381	20250508	124600	77249140	5280	5280	5280	5280	0
382	20250508	124500	77249140	5280	5280	5280	5280	0
383	20250508	124400	77249140	5280	5280	5280	5280	0
384	20250508	124300	77249140	5280	5280	5280	5280	2
385	20250508	124200	77238580	5280	5280	5280	5280	0
386	20250508	124100	77238580	5280	5280	5280	5280	1
387	20250508	124000	77233300	5270	5270	5270	5270	1
388	20250508	123900	77228030	5280	5280	5280	5280	5
389	20250508	123800	77201630	5270	5270	5270	5270	100
390	20250508	123700	76674630	5280	5280	5280	5280	25
391	20250508	123600	76542630	5280	5280	5280	5280	1
392	20250508	123500	76537350	5280	5280	5280	5280	2
393	20250508	123400	76526790	5280	5280	5280	5280	0
394	20250508	123300	76526790	5280	5280	5280	5280	0
395	20250508	123200	76526790	5280	5280	5280	5280	47
396	20250508	123100	76278630	5280	5280	5280	5280	0
397	20250508	123000	76278630	5280	5280	5280	5280	10
398	20250508	122900	76225830	5280	5280	5280	5280	0
399	20250508	122800	76225830	5280	5280	5280	5280	0
400	20250508	122700	76225830	5280	5280	5280	5280	19
401	20250508	122600	76125510	5280	5280	5280	5280	0
402	20250508	122500	76125510	5280	5280	5280	5280	12
403	20250508	122400	76062150	5280	5280	5280	5280	0
404	20250508	122300	76062150	5280	5280	5280	5280	0
405	20250508	122200	76062150	5280	5280	5280	5280	0
406	20250508	122100	76062150	5280	5280	5280	5280	0
407	20250508	122000	76062150	5280	5280	5280	5280	0
408	20250508	121900	76062150	5280	5280	5280	5280	0
409	20250508	121800	76062150	5280	5280	5280	5280	20
410	20250508	121700	75956550	5280	5280	5280	5280	0
411	20250508	121600	75956550	5280	5280	5280	5280	0
412	20250508	121500	75956550	5280	5280	5280	5280	0
413	20250508	121400	75956550	5280	5280	5280	5280	0
414	20250508	121300	75956550	5280	5280	5280	5280	0
415	20250508	121200	75956550	5280	5280	5280	5280	0
416	20250508	121100	75956550	5280	5280	5280	5280	0
417	20250508	121000	75956550	5280	5280	5280	5280	19
418	20250508	120900	75856230	5280	5280	5280	5280	0
419	20250508	120800	75856230	5280	5280	5280	5280	0
420	20250508	120700	75856230	5280	5280	5280	5280	0
421	20250508	120600	75856230	5280	5280	5280	5280	0
422	20250508	120500	75856230	5280	5280	5280	5280	2
423	20250508	120400	75845670	5280	5280	5280	5280	0
424	20250508	120300	75845670	5280	5280	5280	5280	0
425	20250508	120200	75845670	5280	5280	5280	5280	0
426	20250508	120100	75845670	5280	5280	5280	5280	0
427	20250508	120000	75845670	5280	5280	5280	5280	0
428	20250508	115900	75845670	5280	5280	5280	5280	0
429	20250508	115800	75845670	5280	5280	5280	5280	0
430	20250508	115700	75845670	5280	5280	5280	5280	0
431	20250508	115600	75845670	5280	5280	5280	5280	0
432	20250508	115500	75845670	5280	5280	5280	5280	3
433	20250508	115400	75829830	5280	5280	5280	5280	2
434	20250508	115300	75819270	5280	5280	5280	5280	0
435	20250508	115200	75819270	5280	5280	5280	5280	0
436	20250508	115100	75819270	5280	5280	5280	5280	0
437	20250508	115000	75819270	5280	5280	5280	5280	3
438	20250508	114900	75803430	5280	5280	5280	5280	2
439	20250508	114800	75792870	5270	5270	5270	5270	1
440	20250508	114700	75787600	5280	5280	5280	5280	0
441	20250508	114600	75787600	5280	5280	5280	5280	200
442	20250508	114500	74731600	5280	5280	5280	5280	0
443	20250508	114400	74731600	5280	5280	5280	5280	2
444	20250508	114300	74721040	5280	5280	5280	5280	0
445	20250508	114200	74721040	5280	5280	5280	5280	341
446	20250508	114100	72920560	5280	5280	5280	5280	200
447	20250508	114000	71864560	5280	5280	5280	5280	600
448	20250508	113900	68696560	5280	5280	5280	5280	0
449	20250508	113800	68696560	5280	5280	5280	5280	0
450	20250508	113700	68696560	5280	5270	5280	5270	246
451	20250508	113600	67400050	5280	5280	5280	5280	3
452	20250508	113500	67384210	5280	5280	5280	5280	102
453	20250508	113400	66845650	5280	5280	5280	5280	0
454	20250508	113300	66845650	5280	5280	5280	5280	0
455	20250508	113200	66845650	5280	5280	5280	5280	0
456	20250508	113100	66845650	5280	5280	5280	5280	0
457	20250508	113000	66845650	5280	5280	5280	5280	0
458	20250508	112900	66845650	5280	5280	5280	5280	2
459	20250508	112800	66835090	5280	5280	5280	5280	1002
460	20250508	112700	61544530	5280	5280	5280	5280	0
461	20250508	112600	61544530	5280	5280	5280	5280	20
462	20250508	112500	61438930	5280	5280	5280	5280	0
463	20250508	112400	61438930	5280	5280	5280	5280	4
464	20250508	112300	61417810	5280	5280	5280	5280	0
465	20250508	112200	61417810	5280	5280	5280	5280	3
466	20250508	112100	61401970	5280	5270	5280	5270	433
467	20250508	112000	59119340	5270	5270	5270	5270	23
468	20250508	111900	58998130	5270	5270	5270	5270	0
469	20250508	111800	58998130	5270	5270	5270	5270	2
470	20250508	111700	58987590	5270	5270	5270	5270	0
471	20250508	111600	58987590	5270	5270	5270	5270	2
472	20250508	111500	58977050	5270	5270	5270	5270	0
473	20250508	111400	58977050	5270	5270	5270	5270	0
474	20250508	111300	58977050	5270	5270	5270	5270	0
475	20250508	111200	58977050	5270	5270	5270	5270	0
476	20250508	111100	58977050	5270	5270	5270	5270	0
477	20250508	111000	58977050	5270	5270	5270	5270	10
478	20250508	110900	58924350	5270	5270	5270	5270	0
479	20250508	110800	58924350	5270	5270	5270	5270	0
480	20250508	110700	58924350	5270	5270	5270	5270	0
481	20250508	110600	58924350	5270	5270	5270	5270	0
482	20250508	110500	58924350	5270	5270	5270	5270	0
483	20250508	110400	58924350	5270	5260	5270	5260	2
484	20250508	110300	58913820	5250	5260	5260	5250	204
485	20250508	110200	57841330	5270	5270	5270	5270	0
486	20250508	110100	57841330	5270	5270	5270	5270	3
487	20250508	110000	57825520	5270	5270	5270	5270	0
488	20250508	105900	57825520	5270	5270	5270	5270	0
489	20250508	105800	57825520	5270	5270	5270	5270	0
490	20250508	105700	57825520	5270	5270	5270	5270	0
491	20250508	105600	57825520	5270	5270	5270	5270	0
492	20250508	105500	57825520	5270	5270	5270	5270	5
493	20250508	105400	57799170	5270	5270	5270	5270	0
494	20250508	105300	57799170	5270	5270	5270	5270	5
495	20250508	105200	57772820	5270	5270	5270	5270	0
496	20250508	105100	57772820	5270	5270	5270	5270	0
497	20250508	105000	57772820	5270	5270	5270	5270	0
498	20250508	104900	57772820	5270	5270	5270	5270	7
499	20250508	104800	57735930	5270	5270	5270	5270	5
500	20250508	104700	57709580	5270	5270	5270	5270	5
501	20250508	104600	57683230	5270	5270	5270	5270	0
502	20250508	104500	57683230	5270	5270	5270	5270	32
503	20250508	104400	57514590	5270	5270	5270	5260	1005
504	20250508	104300	52228140	5270	5270	5270	5270	5
505	20250508	104200	52201790	5270	5270	5270	5270	0
506	20250508	104100	52201790	5270	5270	5270	5270	0
507	20250508	104000	52201790	5270	5270	5270	5270	10
508	20250508	103900	52149090	5260	5260	5260	5260	5
509	20250508	103800	52122790	5260	5260	5260	5260	0
510	20250508	103700	52122790	5260	5270	5270	5260	310
511	20250508	103600	50491190	5270	5270	5270	5270	0
512	20250508	103500	50491190	5270	5270	5270	5270	0
513	20250508	103400	50491190	5270	5270	5270	5270	3
514	20250508	103300	50475380	5270	5270	5270	5270	0
515	20250508	103200	50475380	5270	5270	5270	5270	2
516	20250508	103100	50464840	5270	5270	5270	5270	15
517	20250508	103000	50385790	5270	5270	5270	5270	0
518	20250508	102900	50385790	5270	5270	5270	5270	1
519	20250508	102800	50380520	5270	5270	5270	5270	0
520	20250508	102700	50380520	5270	5270	5270	5270	10
521	20250508	102600	50327820	5270	5270	5270	5270	0
522	20250508	102500	50327820	5270	5270	5270	5270	45
523	20250508	102400	50090670	5270	5270	5270	5270	20
524	20250508	102300	49985270	5270	5270	5270	5250	639
525	20250508	102200	46628020	5270	5270	5270	5270	0
526	20250508	102100	46628020	5270	5270	5270	5270	0
527	20250508	102000	46628020	5270	5260	5270	5260	1019
528	20250508	101900	41262920	5260	5260	5260	5260	0
529	20250508	101800	41262920	5260	5260	5260	5260	74
530	20250508	101700	40873680	5270	5270	5270	5270	2
531	20250508	101600	40863140	5270	5260	5270	5260	91
532	20250508	101500	40384270	5260	5280	5280	5260	80
533	20250508	101400	39962920	5280	5270	5280	5270	24
534	20250508	101300	39836410	5280	5280	5280	5280	88
535	20250508	101200	39371770	5280	5280	5280	5280	0
536	20250508	101100	39371770	5280	5280	5280	5280	0
537	20250508	101000	39371770	5280	5280	5280	5280	0
538	20250508	100900	39371770	5280	5280	5280	5280	0
539	20250508	100800	39371770	5280	5280	5280	5280	5
540	20250508	100700	39345370	5280	5280	5280	5280	1
541	20250508	100600	39340090	5260	5260	5260	5260	5
542	20250508	100500	39313790	5280	5280	5280	5280	1
543	20250508	100400	39308510	5260	5260	5260	5260	0
544	20250508	100300	39308510	5260	5260	5260	5260	1
545	20250508	100200	39303250	5280	5280	5280	5280	0
546	20250508	100100	39303250	5280	5280	5280	5280	0
547	20250508	100000	39303250	5280	5280	5280	5280	0
548	20250508	095900	39303250	5280	5270	5280	5250	31
549	20250508	095800	39140100	5280	5280	5280	5280	64
550	20250508	095700	38802180	5280	5280	5280	5280	0
551	20250508	095600	38802180	5280	5270	5280	5270	302
552	20250508	095500	37209720	5270	5270	5270	5250	22
553	20250508	095400	37094140	5270	5260	5270	5250	136
554	20250508	095300	36379460	5270	5270	5270	5270	4
555	20250508	095200	36358380	5260	5250	5270	5240	1532
556	20250508	095100	28329120	5280	5270	5280	5250	1703
557	20250508	095000	19381900	5270	5270	5280	5270	221
558	20250508	094900	18217180	5280	5280	5280	5280	0
559	20250508	094800	18217180	5280	5280	5280	5280	0
560	20250508	094700	18217180	5280	5280	5280	5280	0
561	20250508	094600	18217180	5280	5280	5280	5280	0
562	20250508	094500	18217180	5280	5280	5280	5270	109
563	20250508	094400	17642700	5280	5280	5280	5280	1
564	20250508	094300	17637420	5280	5280	5280	5280	18
565	20250508	094200	17542380	5280	5280	5280	5280	61
566	20250508	094100	17220300	5280	5280	5280	5280	0
567	20250508	094000	17220300	5280	5280	5280	5280	0
568	20250508	093900	17220300	5280	5280	5280	5280	0
569	20250508	093800	17220300	5280	5280	5280	5280	0
570	20250508	093700	17220300	5280	5280	5280	5280	0
571	20250508	093600	17220300	5280	5280	5280	5280	0
572	20250508	093500	17220300	5280	5280	5280	5280	0
573	20250508	093400	17220300	5280	5280	5280	5280	0
574	20250508	093300	17220300	5280	5280	5280	5280	2
575	20250508	093200	17209740	5280	5280	5280	5280	0
576	20250508	093100	17209740	5280	5280	5280	5280	1
577	20250508	093000	17204460	5280	5280	5280	5280	6
578	20250508	092900	17172780	5280	5280	5280	5260	435
579	20250508	092800	14882320	5280	5280	5280	5280	1
580	20250508	092700	14877040	5280	5280	5280	5280	5
581	20250508	092600	14850640	5280	5280	5280	5280	13
582	20250508	092500	14782000	5280	5280	5280	5280	0
583	20250508	092400	14782000	5280	5280	5280	5280	1
584	20250508	092300	14776720	5280	5280	5280	5280	13
585	20250508	092200	14708080	5280	5275	5280	5270	143
586	20250508	092100	13953745	5275	5280	5280	5275	2
587	20250508	092000	13943190	5280	5280	5280	5280	12
588	20250508	091900	13879830	5280	5280	5280	5280	0
589	20250508	091800	13879830	5280	5280	5280	5280	1
590	20250508	091700	13874550	5280	5280	5280	5280	0
591	20250508	091600	13874550	5280	5280	5280	5280	0
592	20250508	091500	13874550	5280	5280	5280	5280	13
593	20250508	091400	13805910	5280	5280	5280	5280	5
594	20250508	091300	13779510	5280	5280	5280	5280	13
595	20250508	091200	13710870	5280	5280	5280	5280	13
596	20250508	091100	13642230	5280	5280	5280	5280	0
597	20250508	091000	13642230	5280	5280	5280	5280	13
598	20250508	090900	13573590	5280	5280	5280	5280	0
599	20250508	090800	13573590	5280	5270	5280	5270	19
600	20250508	090700	13473320	5280	5280	5280	5280	1
601	20250508	090600	13468040	5280	5280	5280	5280	0
602	20250508	090500	13468040	5280	5270	5280	5270	7
603	20250508	090400	13431090	5270	5270	5270	5270	7
604	20250508	090300	13394200	5270	5280	5280	5270	14
605	20250508	090200	13320400	5300	5300	5300	5300	0
606	20250508	090100	13320400	5300	5300	5300	5300	1
607	20250508	090000	13315100	5290	5250	5290	5250	2534