KissMeData/067730/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	193200	75606364	2945	2945	2945	2945	1747
3	20250508	193100	75606364	2945	2945	2945	2945	0
4	20250508	193000	75606364	2945	2945	2945	2945	0
5	20250508	192900	75606364	2945	2945	2945	2945	0
6	20250508	192800	75606364	2945	2945	2945	2945	0
7	20250508	192700	75606364	2945	2945	2945	2945	0
8	20250508	192600	75606364	2945	2945	2945	2945	0
9	20250508	192500	75606364	2945	2945	2945	2945	0
10	20250508	192400	75606364	2945	2945	2945	2945	0
11	20250508	192300	75606364	2945	2945	2945	2945	0
12	20250508	192200	75606364	2945	2945	2945	2945	0
13	20250508	192100	75606364	2945	2945	2945	2945	0
14	20250508	192000	75606364	2945	2945	2945	2945	0
15	20250508	191900	75606364	2945	2945	2945	2945	0
16	20250508	191800	75606364	2945	2945	2945	2945	0
17	20250508	191700	75606364	2945	2945	2945	2945	0
18	20250508	191600	75606364	2945	2945	2945	2945	0
19	20250508	191500	75606364	2945	2945	2945	2945	0
20	20250508	191400	75606364	2945	2945	2945	2945	0
21	20250508	191300	75606364	2945	2945	2945	2945	0
22	20250508	191200	75606364	2945	2945	2945	2945	0
23	20250508	191100	75606364	2945	2945	2945	2945	0
24	20250508	191000	75606364	2945	2945	2945	2945	0
25	20250508	190900	75606364	2945	2945	2945	2945	0
26	20250508	190800	75606364	2945	2945	2945	2945	0
27	20250508	190700	75606364	2945	2945	2945	2945	0
28	20250508	190600	75606364	2945	2945	2945	2945	0
29	20250508	190500	75606364	2945	2945	2945	2945	0
30	20250508	190400	75606364	2945	2945	2945	2945	0
31	20250508	190300	75606364	2945	2945	2945	2945	0
32	20250508	190200	75606364	2945	2945	2945	2945	1747
33	20250508	190100	75606364	2945	2945	2945	2945	0
34	20250508	190000	75606364	2945	2945	2945	2945	0
35	20250508	185900	75606364	2945	2945	2945	2945	0
36	20250508	185800	75606364	2945	2945	2945	2945	0
37	20250508	185700	75606364	2945	2945	2945	2945	0
38	20250508	185600	75606364	2945	2945	2945	2945	0
39	20250508	185500	75606364	2945	2945	2945	2945	0
40	20250508	185400	75606364	2945	2945	2945	2945	0
41	20250508	185300	75606364	2945	2945	2945	2945	0
42	20250508	185200	75606364	2945	2945	2945	2945	0
43	20250508	185100	75606364	2945	2945	2945	2945	0
44	20250508	185000	75606364	2945	2945	2945	2945	0
45	20250508	184900	75606364	2945	2945	2945	2945	0
46	20250508	184800	75606364	2945	2945	2945	2945	0
47	20250508	184700	75606364	2945	2945	2945	2945	0
48	20250508	184600	75606364	2945	2945	2945	2945	0
49	20250508	184500	75606364	2945	2945	2945	2945	0
50	20250508	184400	75606364	2945	2945	2945	2945	0
51	20250508	184300	75606364	2945	2945	2945	2945	0
52	20250508	184200	75606364	2945	2945	2945	2945	0
53	20250508	184100	75606364	2945	2945	2945	2945	0
54	20250508	184000	75606364	2945	2945	2945	2945	0
55	20250508	183900	75606364	2945	2945	2945	2945	0
56	20250508	183800	75606364	2945	2945	2945	2945	0
57	20250508	183700	75606364	2945	2945	2945	2945	0
58	20250508	183600	75606364	2945	2945	2945	2945	0
59	20250508	183500	75606364	2945	2945	2945	2945	0
60	20250508	183400	75606364	2945	2945	2945	2945	0
61	20250508	183300	75606364	2945	2945	2945	2945	0
62	20250508	183200	75606364	2945	2945	2945	2945	1747
63	20250508	183100	75606364	2945	2945	2945	2945	0
64	20250508	183000	75606364	2945	2945	2945	2945	0
65	20250508	182900	75606364	2945	2945	2945	2945	0
66	20250508	182800	75606364	2945	2945	2945	2945	0
67	20250508	182700	75606364	2945	2945	2945	2945	0
68	20250508	182600	75606364	2945	2945	2945	2945	0
69	20250508	182500	75606364	2945	2945	2945	2945	0
70	20250508	182400	75606364	2945	2945	2945	2945	0
71	20250508	182300	75606364	2945	2945	2945	2945	0
72	20250508	182200	75606364	2945	2945	2945	2945	0
73	20250508	182100	75606364	2945	2945	2945	2945	0
74	20250508	182000	75606364	2945	2945	2945	2945	0
75	20250508	181900	75606364	2945	2945	2945	2945	0
76	20250508	181800	75606364	2945	2945	2945	2945	0
77	20250508	181700	75606364	2945	2945	2945	2945	0
78	20250508	181600	75606364	2945	2945	2945	2945	0
79	20250508	181500	75606364	2945	2945	2945	2945	0
80	20250508	181400	75606364	2945	2945	2945	2945	0
81	20250508	181300	75606364	2945	2945	2945	2945	0
82	20250508	181200	75606364	2945	2945	2945	2945	0
83	20250508	181100	75606364	2945	2945	2945	2945	0
84	20250508	181000	75606364	2945	2945	2945	2945	0
85	20250508	180900	75606364	2945	2945	2945	2945	0
86	20250508	180800	75606364	2945	2945	2945	2945	0
87	20250508	180700	75606364	2945	2945	2945	2945	0
88	20250508	180600	75606364	2945	2945	2945	2945	0
89	20250508	180500	75606364	2945	2945	2945	2945	0
90	20250508	180400	75606364	2945	2945	2945	2945	0
91	20250508	180300	75606364	2945	2945	2945	2945	0
92	20250508	180200	75606364	2945	2945	2945	2945	1747
93	20250508	180100	75606364	2945	2945	2945	2945	0
94	20250508	180000	75606364	2945	2945	2945	2945	0
95	20250508	175900	75606364	2945	2945	2945	2945	0
96	20250508	175800	75606364	2945	2945	2945	2945	0
97	20250508	175700	75606364	2945	2945	2945	2945	0
98	20250508	175600	75606364	2945	2945	2945	2945	0
99	20250508	175500	75606364	2945	2945	2945	2945	0
100	20250508	175400	75606364	2945	2945	2945	2945	0
101	20250508	175300	75606364	2945	2945	2945	2945	0
102	20250508	175200	75606364	2945	2945	2945	2945	0
103	20250508	175100	75606364	2945	2945	2945	2945	0
104	20250508	175000	75606364	2945	2945	2945	2945	0
105	20250508	174900	75606364	2945	2945	2945	2945	0
106	20250508	174800	75606364	2945	2945	2945	2945	0
107	20250508	174700	75606364	2945	2945	2945	2945	0
108	20250508	174600	75606364	2945	2945	2945	2945	0
109	20250508	174500	75606364	2945	2945	2945	2945	0
110	20250508	174400	75606364	2945	2945	2945	2945	0
111	20250508	174300	75606364	2945	2945	2945	2945	0
112	20250508	174200	75606364	2945	2945	2945	2945	0
113	20250508	174100	75606364	2945	2945	2945	2945	0
114	20250508	174000	75606364	2945	2945	2945	2945	0
115	20250508	173900	75606364	2945	2945	2945	2945	0
116	20250508	173800	75606364	2945	2945	2945	2945	0
117	20250508	173700	75606364	2945	2945	2945	2945	0
118	20250508	173600	75606364	2945	2945	2945	2945	0
119	20250508	173500	75606364	2945	2945	2945	2945	0
120	20250508	173400	75606364	2945	2945	2945	2945	0
121	20250508	173300	75606364	2945	2945	2945	2945	0
122	20250508	173200	75606364	2945	2945	2945	2945	1747
123	20250508	173100	75606364	2945	2945	2945	2945	0
124	20250508	173000	75606364	2945	2945	2945	2945	0
125	20250508	172900	75606364	2945	2945	2945	2945	0
126	20250508	172800	75606364	2945	2945	2945	2945	0
127	20250508	172700	75606364	2945	2945	2945	2945	0
128	20250508	172600	75606364	2945	2945	2945	2945	0
129	20250508	172500	75606364	2945	2945	2945	2945	0
130	20250508	172400	75606364	2945	2945	2945	2945	0
131	20250508	172300	75606364	2945	2945	2945	2945	0
132	20250508	172200	75606364	2945	2945	2945	2945	0
133	20250508	172100	75606364	2945	2945	2945	2945	0
134	20250508	172000	75606364	2945	2945	2945	2945	0
135	20250508	171900	75606364	2945	2945	2945	2945	0
136	20250508	171800	75606364	2945	2945	2945	2945	0
137	20250508	171700	75606364	2945	2945	2945	2945	0
138	20250508	171600	75606364	2945	2945	2945	2945	0
139	20250508	171500	75606364	2945	2945	2945	2945	0
140	20250508	171400	75606364	2945	2945	2945	2945	0
141	20250508	171300	75606364	2945	2945	2945	2945	0
142	20250508	171200	75606364	2945	2945	2945	2945	0
143	20250508	171100	75606364	2945	2945	2945	2945	0
144	20250508	171000	75606364	2945	2945	2945	2945	0
145	20250508	170900	75606364	2945	2945	2945	2945	0
146	20250508	170800	75606364	2945	2945	2945	2945	0
147	20250508	170700	75606364	2945	2945	2945	2945	0
148	20250508	170600	75606364	2945	2945	2945	2945	0
149	20250508	170500	75606364	2945	2945	2945	2945	0
150	20250508	170400	75606364	2945	2945	2945	2945	0
151	20250508	170300	75606364	2945	2945	2945	2945	0
152	20250508	170200	75606364	2945	2945	2945	2945	1747
153	20250508	170100	75606364	2945	2945	2945	2945	0
154	20250508	170000	75606364	2945	2945	2945	2945	0
155	20250508	165900	75606364	2945	2945	2945	2945	0
156	20250508	165800	75606364	2945	2945	2945	2945	0
157	20250508	165700	75606364	2945	2945	2945	2945	0
158	20250508	165600	75606364	2945	2945	2945	2945	0
159	20250508	165500	75606364	2945	2945	2945	2945	0
160	20250508	165400	75606364	2945	2945	2945	2945	0
161	20250508	165300	75606364	2945	2945	2945	2945	0
162	20250508	165200	75606364	2945	2945	2945	2945	0
163	20250508	165100	75606364	2945	2945	2945	2945	0
164	20250508	165000	75606364	2945	2945	2945	2945	0
165	20250508	164900	75606364	2945	2945	2945	2945	0
166	20250508	164800	75606364	2945	2945	2945	2945	0
167	20250508	164700	75606364	2945	2945	2945	2945	0
168	20250508	164600	75606364	2945	2945	2945	2945	0
169	20250508	164500	75606364	2945	2945	2945	2945	0
170	20250508	164400	75606364	2945	2945	2945	2945	0
171	20250508	164300	75606364	2945	2945	2945	2945	0
172	20250508	164200	75606364	2945	2945	2945	2945	0
173	20250508	164100	75606364	2945	2945	2945	2945	0
174	20250508	164000	75606364	2945	2945	2945	2945	0
175	20250508	163900	75606364	2945	2945	2945	2945	0
176	20250508	163800	75606364	2945	2945	2945	2945	0
177	20250508	163700	75606364	2945	2945	2945	2945	0
178	20250508	163600	75606364	2945	2945	2945	2945	0
179	20250508	163500	75606364	2945	2945	2945	2945	0
180	20250508	163400	75606364	2945	2945	2945	2945	0
181	20250508	163300	75606364	2945	2945	2945	2945	0
182	20250508	163200	75606364	2945	2945	2945	2945	1747
183	20250508	163100	75606364	2945	2945	2945	2945	0
184	20250508	163000	75606364	2945	2945	2945	2945	0
185	20250508	162900	75606364	2945	2945	2945	2945	0
186	20250508	162800	75606364	2945	2945	2945	2945	0
187	20250508	162700	75606364	2945	2945	2945	2945	0
188	20250508	162600	75606364	2945	2945	2945	2945	0
189	20250508	162500	75606364	2945	2945	2945	2945	0
190	20250508	162400	75606364	2945	2945	2945	2945	0
191	20250508	162300	75606364	2945	2945	2945	2945	0
192	20250508	162200	75606364	2945	2945	2945	2945	0
193	20250508	162100	75606364	2945	2945	2945	2945	0
194	20250508	162000	75606364	2945	2945	2945	2945	0
195	20250508	161900	75606364	2945	2945	2945	2945	0
196	20250508	161800	75606364	2945	2945	2945	2945	0
197	20250508	161700	75606364	2945	2945	2945	2945	0
198	20250508	161600	75606364	2945	2945	2945	2945	0
199	20250508	161500	75606364	2945	2945	2945	2945	0
200	20250508	161400	75606364	2945	2945	2945	2945	0
201	20250508	161300	75606364	2945	2945	2945	2945	0
202	20250508	161200	75606364	2945	2945	2945	2945	0
203	20250508	161100	75606364	2945	2945	2945	2945	0
204	20250508	161000	75606364	2945	2945	2945	2945	0
205	20250508	160900	75606364	2945	2945	2945	2945	0
206	20250508	160800	75606364	2945	2945	2945	2945	0
207	20250508	160700	75606364	2945	2945	2945	2945	0
208	20250508	160600	75606364	2945	2945	2945	2945	0
209	20250508	160500	75606364	2945	2945	2945	2945	0
210	20250508	160400	75606364	2945	2945	2945	2945	0
211	20250508	160300	75606364	2945	2945	2945	2945	0
212	20250508	160200	75606364	2945	2945	2945	2945	1747
213	20250508	160100	75606364	2945	2945	2945	2945	0
214	20250508	160000	75606364	2945	2945	2945	2945	0
215	20250508	155900	75606364	2945	2945	2945	2945	0
216	20250508	155800	75606364	2945	2945	2945	2945	0
217	20250508	155700	75606364	2945	2945	2945	2945	0
218	20250508	155600	75606364	2945	2945	2945	2945	0
219	20250508	155500	75606364	2945	2945	2945	2945	0
220	20250508	155400	75606364	2945	2945	2945	2945	0
221	20250508	155300	75606364	2945	2945	2945	2945	0
222	20250508	155200	75606364	2945	2945	2945	2945	0
223	20250508	155100	75606364	2945	2945	2945	2945	0
224	20250508	155000	75606364	2945	2945	2945	2945	0
225	20250508	154900	75606364	2945	2945	2945	2945	0
226	20250508	154800	75606364	2945	2945	2945	2945	0
227	20250508	154700	75606364	2945	2945	2945	2945	0
228	20250508	154600	75606364	2945	2945	2945	2945	0
229	20250508	154500	75606364	2945	2945	2945	2945	0
230	20250508	154400	75606364	2945	2945	2945	2945	0
231	20250508	154300	75606364	2945	2945	2945	2945	0
232	20250508	154200	75606364	2945	2945	2945	2945	0
233	20250508	154100	75606364	2945	2945	2945	2945	0
234	20250508	154000	75606364	2945	2945	2945	2945	0
235	20250508	153900	75606364	2945	2945	2945	2945	0
236	20250508	153800	75606364	2945	2945	2945	2945	0
237	20250508	153700	75606364	2945	2945	2945	2945	0
238	20250508	153600	75606364	2945	2945	2945	2945	0
239	20250508	153500	75606364	2945	2945	2945	2945	0
240	20250508	153400	75606364	2945	2945	2945	2945	0
241	20250508	153300	75606364	2945	2945	2945	2945	0
242	20250508	153200	75606364	2945	2945	2945	2945	1747
243	20250508	153100	75606364	2945	2945	2945	2945	0
244	20250508	153000	75606364	2945	2945	2945	2945	1747
245	20250508	152900	70461449	2945	2945	2945	2945	0
246	20250508	152800	70461449	2945	2945	2945	2945	0
247	20250508	152700	70461449	2945	2945	2945	2945	0
248	20250508	152600	70461449	2945	2945	2945	2945	0
249	20250508	152500	70461449	2945	2945	2945	2945	0
250	20250508	152400	70461449	2945	2945	2945	2945	0
251	20250508	152300	70461449	2945	2945	2945	2945	0
252	20250508	152200	70461449	2945	2945	2945	2945	0
253	20250508	152100	70461449	2945	2945	2945	2945	0
254	20250508	152000	70461449	2945	2945	2945	2945	0
255	20250508	151900	70461449	2945	2945	2945	2945	631
256	20250508	151800	68603154	2945	2945	2945	2945	0
257	20250508	151700	68603154	2945	2945	2945	2945	2
258	20250508	151600	68597264	2945	2945	2945	2945	1
259	20250508	151500	68594319	2935	2935	2935	2935	5
260	20250508	151400	68579644	2935	2935	2935	2935	0
261	20250508	151300	68579644	2935	2935	2935	2935	1
262	20250508	151200	68576709	2920	2930	2930	2920	300
263	20250508	151100	67700114	2940	2940	2940	2940	0
264	20250508	151000	67700114	2940	2940	2940	2940	10
265	20250508	150900	67670714	2940	2940	2940	2940	0
266	20250508	150800	67670714	2940	2940	2940	2940	0
267	20250508	150700	67670714	2940	2940	2940	2940	0
268	20250508	150600	67670714	2940	2940	2940	2940	7
269	20250508	150500	67650134	2935	2935	2935	2935	2
270	20250508	150400	67644264	2930	2930	2935	2930	54
271	20250508	150300	67486019	2945	2945	2945	2945	10
272	20250508	150200	67456569	2945	2945	2945	2945	0
273	20250508	150100	67456569	2945	2945	2945	2945	0
274	20250508	150000	67456569	2945	2945	2945	2945	0
275	20250508	145900	67456569	2945	2945	2945	2945	0
276	20250508	145800	67456569	2945	2945	2945	2945	0
277	20250508	145700	67456569	2945	2945	2945	2945	0
278	20250508	145600	67456569	2945	2945	2945	2945	0
279	20250508	145500	67456569	2945	2945	2945	2945	0
280	20250508	145400	67456569	2945	2945	2945	2945	0
281	20250508	145300	67456569	2945	2945	2945	2945	0
282	20250508	145200	67456569	2945	2945	2945	2945	1
283	20250508	145100	67453624	2920	2920	2920	2920	2
284	20250508	145000	67447784	2920	2935	2935	2920	5453
285	20250508	144900	51516844	2935	2935	2935	2935	0
286	20250508	144800	51516844	2935	2935	2935	2935	0
287	20250508	144700	51516844	2935	2935	2935	2935	0
288	20250508	144600	51516844	2935	2935	2935	2935	0
289	20250508	144500	51516844	2935	2935	2935	2935	665
290	20250508	144400	49565069	2935	2950	2950	2930	239
291	20250508	144300	48863339	2955	2955	2955	2955	50
292	20250508	144200	48715589	2955	2955	2955	2955	0
293	20250508	144100	48715589	2955	2955	2955	2955	2
294	20250508	144000	48709679	2955	2955	2955	2955	0
295	20250508	143900	48709679	2955	2955	2955	2955	2
296	20250508	143800	48703769	2955	2955	2955	2955	0
297	20250508	143700	48703769	2955	2955	2955	2955	0
298	20250508	143600	48703769	2955	2955	2955	2955	0
299	20250508	143500	48703769	2955	2955	2955	2955	12
300	20250508	143400	48668309	2960	2960	2960	2960	160
301	20250508	143300	48194709	2965	2965	2965	2965	2
302	20250508	143200	48188779	2965	2965	2965	2965	0
303	20250508	143100	48188779	2965	2965	2965	2965	0
304	20250508	143000	48188779	2965	2965	2965	2965	0
305	20250508	142900	48188779	2965	2965	2965	2965	0
306	20250508	142800	48188779	2965	2965	2965	2965	170
307	20250508	142700	47684729	2965	2965	2965	2965	2
308	20250508	142600	47678799	2965	2965	2965	2965	0
309	20250508	142500	47678799	2965	2965	2965	2965	0
310	20250508	142400	47678799	2965	2965	2965	2965	0
311	20250508	142300	47678799	2965	2965	2965	2965	20
312	20250508	142200	47619499	2970	2970	2970	2970	0
313	20250508	142100	47619499	2970	2970	2970	2970	3
314	20250508	142000	47610589	2970	2965	2970	2965	55
315	20250508	141900	47447244	2960	2955	2960	2955	82
316	20250508	141800	47204619	2955	2955	2955	2955	5
317	20250508	141700	47189844	2955	2955	2955	2955	5
318	20250508	141600	47175069	2955	2955	2955	2955	2
319	20250508	141500	47169159	2955	2955	2955	2955	0
320	20250508	141400	47169159	2955	2955	2955	2955	0
321	20250508	141300	47169159	2955	2955	2955	2955	6
322	20250508	141200	47151429	2955	2955	2955	2930	166
323	20250508	141100	46664309	2955	2955	2955	2955	0
324	20250508	141000	46664309	2955	2955	2955	2955	0
325	20250508	140900	46664309	2955	2955	2955	2955	0
326	20250508	140800	46664309	2955	2955	2955	2955	2
327	20250508	140700	46658399	2970	2970	2970	2970	0
328	20250508	140600	46658399	2970	2970	2970	2970	0
329	20250508	140500	46658399	2970	2970	2970	2970	0
330	20250508	140400	46658399	2970	2970	2970	2970	3
331	20250508	140300	46649489	2970	2955	2970	2955	75
332	20250508	140200	46427389	2950	2950	2950	2950	94
333	20250508	140100	46150089	2950	2950	2950	2950	0
334	20250508	140000	46150089	2950	2950	2950	2950	0
335	20250508	135900	46150089	2950	2950	2950	2950	0
336	20250508	135800	46150089	2950	2950	2950	2950	0
337	20250508	135700	46150089	2950	2950	2950	2950	0
338	20250508	135600	46150089	2950	2950	2950	2950	1
339	20250508	135500	46147139	2945	2945	2945	2945	0
340	20250508	135400	46147139	2945	2945	2945	2945	0
341	20250508	135300	46147139	2945	2945	2945	2945	0
342	20250508	135200	46147139	2945	2945	2945	2945	1
343	20250508	135100	46144194	2945	2945	2945	2945	0
344	20250508	135000	46144194	2945	2945	2945	2945	0
345	20250508	134900	46144194	2945	2945	2945	2945	0
346	20250508	134800	46144194	2945	2945	2945	2945	0
347	20250508	134700	46144194	2945	2945	2945	2945	0
348	20250508	134600	46144194	2945	2945	2945	2945	2
349	20250508	134500	46138304	2940	2940	2940	2940	0
350	20250508	134400	46138304	2940	2940	2940	2940	0
351	20250508	134300	46138304	2940	2940	2940	2940	0
352	20250508	134200	46138304	2940	2960	2960	2940	72
353	20250508	134100	45926409	2955	2955	2955	2955	0
354	20250508	134000	45926409	2955	2955	2955	2955	0
355	20250508	133900	45926409	2955	2955	2955	2955	0
356	20250508	133800	45926409	2955	2955	2955	2955	0
357	20250508	133700	45926409	2955	2955	2955	2955	0
358	20250508	133600	45926409	2955	2955	2955	2955	0
359	20250508	133500	45926409	2955	2955	2955	2955	1
360	20250508	133400	45923454	2960	2960	2960	2960	0
361	20250508	133300	45923454	2960	2960	2960	2960	0
362	20250508	133200	45923454	2960	2960	2960	2960	0
363	20250508	133100	45923454	2960	2960	2960	2960	2
364	20250508	133000	45917534	2960	2960	2960	2960	0
365	20250508	132900	45917534	2960	2960	2960	2960	0
366	20250508	132800	45917534	2960	2960	2960	2960	0
367	20250508	132700	45917534	2960	2960	2960	2960	0
368	20250508	132600	45917534	2960	2957	2960	2957	454
369	20250508	132500	44575050	2955	2955	2955	2955	0
370	20250508	132400	44575050	2955	2955	2955	2955	0
371	20250508	132300	44575050	2955	2955	2955	2955	0
372	20250508	132200	44575050	2955	2955	2955	2955	0
373	20250508	132100	44575050	2955	2950	2955	2950	7
374	20250508	132000	44554395	2955	2955	2955	2955	1
375	20250508	131900	44551440	2955	2955	2955	2955	0
376	20250508	131800	44551440	2955	2955	2955	2955	1
377	20250508	131700	44548485	2960	2960	2960	2960	2
378	20250508	131600	44542565	2955	2955	2955	2955	0
379	20250508	131500	44542565	2955	2955	2955	2955	0
380	20250508	131400	44542565	2955	2955	2955	2955	2
381	20250508	131300	44536655	2955	2955	2955	2955	0
382	20250508	131200	44536655	2955	2955	2955	2955	0
383	20250508	131100	44536655	2955	2955	2955	2955	0
384	20250508	131000	44536655	2955	2955	2955	2955	100
385	20250508	130900	44241155	2955	2955	2955	2955	0
386	20250508	130800	44241155	2955	2955	2955	2955	2
387	20250508	130700	44235245	2965	2965	2965	2965	0
388	20250508	130600	44235245	2965	2965	2965	2965	0
389	20250508	130500	44235245	2965	2965	2965	2965	0
390	20250508	130400	44235245	2965	2965	2965	2965	0
391	20250508	130300	44235245	2965	2965	2965	2965	0
392	20250508	130200	44235245	2965	2965	2965	2965	0
393	20250508	130100	44235245	2965	2965	2965	2965	0
394	20250508	130000	44235245	2965	2965	2965	2965	0
395	20250508	125900	44235245	2965	2965	2965	2965	0
396	20250508	125800	44235245	2965	2965	2965	2965	0
397	20250508	125700	44235245	2965	2965	2965	2965	0
398	20250508	125600	44235245	2965	2960	2965	2960	400
399	20250508	125500	43050295	2965	2965	2965	2965	0
400	20250508	125400	43050295	2965	2965	2965	2965	0
401	20250508	125300	43050295	2965	2965	2965	2965	0
402	20250508	125200	43050295	2965	2965	2965	2965	0
403	20250508	125100	43050295	2965	2950	2965	2950	235
404	20250508	125000	42357015	2945	2945	2945	2945	38
405	20250508	124900	42245105	2945	2945	2945	2945	0
406	20250508	124800	42245105	2945	2945	2945	2945	2
407	20250508	124700	42239215	2945	2945	2945	2945	0
408	20250508	124600	42239215	2945	2945	2945	2945	0
409	20250508	124500	42239215	2945	2945	2945	2945	0
410	20250508	124400	42239215	2945	2945	2945	2945	0
411	20250508	124300	42239215	2945	2945	2945	2945	4
412	20250508	124200	42227435	2945	2945	2945	2945	0
413	20250508	124100	42227435	2945	2945	2945	2945	0
414	20250508	124000	42227435	2945	2945	2945	2945	0
415	20250508	123900	42227435	2945	2945	2945	2945	0
416	20250508	123800	42227435	2945	2945	2945	2945	0
417	20250508	123700	42227435	2945	2945	2945	2945	0
418	20250508	123600	42227435	2945	2945	2945	2945	0
419	20250508	123500	42227435	2945	2945	2945	2945	0
420	20250508	123400	42227435	2945	2945	2945	2945	0
421	20250508	123300	42227435	2945	2945	2945	2945	0
422	20250508	123200	42227435	2945	2945	2945	2945	0
423	20250508	123100	42227435	2945	2945	2945	2945	2
424	20250508	123000	42221545	2940	2940	2940	2940	1
425	20250508	122900	42218605	2940	2940	2940	2940	0
426	20250508	122800	42218605	2940	2940	2940	2940	0
427	20250508	122700	42218605	2940	2940	2940	2940	0
428	20250508	122600	42218605	2940	2940	2940	2940	0
429	20250508	122500	42218605	2940	2940	2940	2940	0
430	20250508	122400	42218605	2940	2940	2940	2940	2
431	20250508	122300	42212725	2930	2930	2930	2930	0
432	20250508	122200	42212725	2930	2930	2930	2930	0
433	20250508	122100	42212725	2930	2930	2930	2930	0
434	20250508	122000	42212725	2930	2930	2930	2930	0
435	20250508	121900	42212725	2930	2930	2930	2930	1
436	20250508	121800	42209795	2930	2930	2930	2930	0
437	20250508	121700	42209795	2930	2930	2930	2930	0
438	20250508	121600	42209795	2930	2930	2930	2930	0
439	20250508	121500	42209795	2930	2930	2930	2930	0
440	20250508	121400	42209795	2930	2930	2930	2930	0
441	20250508	121300	42209795	2930	2930	2930	2930	0
442	20250508	121200	42209795	2930	2930	2930	2930	0
443	20250508	121100	42209795	2930	2930	2930	2930	0
444	20250508	121000	42209795	2930	2930	2930	2930	0
445	20250508	120900	42209795	2930	2930	2930	2930	15
446	20250508	120800	42165845	2930	2930	2930	2930	0
447	20250508	120700	42165845	2930	2930	2930	2930	0
448	20250508	120600	42165845	2930	2930	2930	2930	55
449	20250508	120500	42004695	2935	2935	2935	2935	0
450	20250508	120400	42004695	2935	2935	2935	2935	2
451	20250508	120300	41998825	2930	2930	2930	2930	0
452	20250508	120200	41998825	2930	2930	2930	2930	0
453	20250508	120100	41998825	2930	2930	2930	2930	47
454	20250508	120000	41861115	2935	2935	2935	2935	68
455	20250508	115900	41661535	2940	2940	2940	2940	38
456	20250508	115800	41549815	2945	2945	2945	2945	4
457	20250508	115700	41538035	2950	2950	2950	2950	2
458	20250508	115600	41532135	2950	2950	2950	2950	0
459	20250508	115500	41532135	2950	2950	2950	2950	0
460	20250508	115400	41532135	2950	2950	2950	2950	0
461	20250508	115300	41532135	2950	2950	2950	2950	0
462	20250508	115200	41532135	2950	2950	2950	2950	0
463	20250508	115100	41532135	2950	2950	2950	2950	0
464	20250508	115000	41532135	2950	2950	2950	2950	1
465	20250508	114900	41529185	2940	2940	2940	2940	1
466	20250508	114800	41526245	2950	2950	2950	2950	0
467	20250508	114700	41526245	2950	2950	2950	2950	0
468	20250508	114600	41526245	2950	2950	2950	2950	0
469	20250508	114500	41526245	2950	2950	2950	2950	0
470	20250508	114400	41526245	2950	2940	2950	2940	3
471	20250508	114300	41517415	2940	2940	2940	2940	9
472	20250508	114200	41490955	2940	2940	2940	2940	52
473	20250508	114100	41338075	2940	2940	2940	2940	0
474	20250508	114000	41338075	2940	2940	2940	2940	53
475	20250508	113900	41182255	2940	2940	2940	2940	1
476	20250508	113800	41179315	2940	2940	2940	2940	0
477	20250508	113700	41179315	2940	2940	2940	2940	100
478	20250508	113600	40885315	2940	2940	2940	2940	2
479	20250508	113500	40879435	2935	2935	2935	2935	0
480	20250508	113400	40879435	2935	2935	2935	2935	0
481	20250508	113300	40879435	2935	2935	2935	2935	1132
482	20250508	113200	37557015	2930	2930	2930	2930	2
483	20250508	113100	37551155	2935	2935	2935	2935	2
484	20250508	113000	37545285	2935	2935	2935	2935	0
485	20250508	112900	37545285	2935	2935	2935	2935	0
486	20250508	112800	37545285	2935	2935	2935	2935	0
487	20250508	112700	37545285	2935	2935	2935	2935	0
488	20250508	112600	37545285	2935	2935	2935	2935	2
489	20250508	112500	37539415	2930	2930	2930	2930	0
490	20250508	112400	37539415	2930	2930	2930	2930	0
491	20250508	112300	37539415	2930	2930	2930	2930	0
492	20250508	112200	37539415	2930	2930	2930	2930	21
493	20250508	112100	37477885	2935	2935	2935	2935	2
494	20250508	112000	37472015	2935	2935	2935	2935	5
495	20250508	111900	37457340	2935	2935	2935	2935	5
496	20250508	111800	37442665	2935	2935	2935	2935	0
497	20250508	111700	37442665	2935	2935	2935	2935	0
498	20250508	111600	37442665	2935	2935	2935	2935	1
499	20250508	111500	37439730	2925	2925	2925	2925	2
500	20250508	111400	37433880	2940	2940	2940	2940	0
501	20250508	111300	37433880	2940	2940	2940	2940	0
502	20250508	111200	37433880	2940	2940	2940	2940	0
503	20250508	111100	37433880	2940	2940	2940	2940	0
504	20250508	111000	37433880	2940	2940	2940	2940	0
505	20250508	110900	37433880	2940	2940	2940	2940	0
506	20250508	110800	37433880	2940	2940	2940	2940	0
507	20250508	110700	37433880	2940	2940	2940	2940	0
508	20250508	110600	37433880	2940	2940	2940	2940	0
509	20250508	110500	37433880	2940	2940	2940	2940	0
510	20250508	110400	37433880	2940	2940	2940	2940	0
511	20250508	110300	37433880	2940	2940	2940	2940	0
512	20250508	110200	37433880	2940	2940	2940	2940	0
513	20250508	110100	37433880	2940	2940	2940	2940	0
514	20250508	110000	37433880	2940	2940	2940	2940	0
515	20250508	105900	37433880	2940	2940	2940	2940	0
516	20250508	105800	37433880	2940	2940	2940	2940	1
517	20250508	105700	37430940	2920	2920	2920	2920	45
518	20250508	105600	37299540	2940	2940	2940	2940	0
519	20250508	105500	37299540	2940	2925	2940	2925	185
520	20250508	105400	36758110	2925	2925	2925	2925	1
521	20250508	105300	36755185	2920	2935	2935	2920	1623
522	20250508	105200	32007850	2935	2940	2940	2935	186
523	20250508	105100	31461285	2945	2945	2945	2945	0
524	20250508	105000	31461285	2945	2945	2945	2945	339
525	20250508	104900	30462930	2945	2945	2945	2945	0
526	20250508	104800	30462930	2945	2945	2945	2945	0
527	20250508	104700	30462930	2945	2945	2945	2945	0
528	20250508	104600	30462930	2945	2950	2950	2945	100
529	20250508	104500	30168230	2960	2960	2960	2960	0
530	20250508	104400	30168230	2960	2960	2960	2960	0
531	20250508	104300	30168230	2960	2960	2960	2960	0
532	20250508	104200	30168230	2960	2960	2960	2960	0
533	20250508	104100	30168230	2960	2960	2960	2960	0
534	20250508	104000	30168230	2960	2960	2960	2960	0
535	20250508	103900	30168230	2960	2960	2960	2960	500
536	20250508	103800	28688230	2955	2955	2955	2955	16
537	20250508	103700	28640950	2965	2965	2965	2965	0
538	20250508	103600	28640950	2965	2965	2965	2965	0
539	20250508	103500	28640950	2965	2965	2965	2965	0
540	20250508	103400	28640950	2965	2965	2965	2965	0
541	20250508	103300	28640950	2965	2945	2965	2945	790
542	20250508	103200	26304240	2945	2945	2945	2945	0
543	20250508	103100	26304240	2945	2945	2945	2945	0
544	20250508	103000	26304240	2945	2945	2945	2945	0
545	20250508	102900	26304240	2945	2945	2945	2945	0
546	20250508	102800	26304240	2945	2945	2945	2945	0
547	20250508	102700	26304240	2945	2945	2945	2945	0
548	20250508	102600	26304240	2945	2945	2945	2945	2
549	20250508	102500	26298350	2945	2945	2945	2945	0
550	20250508	102400	26298350	2945	2945	2945	2945	0
551	20250508	102300	26298350	2945	2945	2945	2945	0
552	20250508	102200	26298350	2945	2945	2945	2945	10
553	20250508	102100	26268900	2945	2945	2945	2945	0
554	20250508	102000	26268900	2945	2945	2945	2945	5
555	20250508	101900	26254175	2945	2945	2945	2945	0
556	20250508	101800	26254175	2945	2945	2945	2945	0
557	20250508	101700	26254175	2945	2945	2945	2945	0
558	20250508	101600	26254175	2945	2945	2945	2945	0
559	20250508	101500	26254175	2945	2945	2945	2945	0
560	20250508	101400	26254175	2945	2945	2945	2945	0
561	20250508	101300	26254175	2945	2945	2945	2945	7
562	20250508	101200	26233560	2940	2940	2940	2940	0
563	20250508	101100	26233560	2940	2940	2940	2940	0
564	20250508	101000	26233560	2940	2940	2940	2940	21
565	20250508	100900	26171820	2940	2940	2940	2940	3
566	20250508	100800	26163000	2940	2940	2940	2940	0
567	20250508	100700	26163000	2940	2940	2940	2940	3
568	20250508	100600	26154180	2940	2940	2940	2940	0
569	20250508	100500	26154180	2940	2940	2940	2940	2
570	20250508	100400	26148300	2935	2935	2935	2935	0
571	20250508	100300	26148300	2935	2935	2935	2935	100
572	20250508	100200	25854800	2940	2940	2940	2940	0
573	20250508	100100	25854800	2940	2940	2940	2940	2
574	20250508	100000	25848920	2940	2940	2940	2940	0
575	20250508	095900	25848920	2940	2940	2940	2940	0
576	20250508	095800	25848920	2940	2940	2940	2940	34
577	20250508	095700	25748960	2940	2940	2940	2940	4
578	20250508	095600	25737200	2940	2940	2940	2940	0
579	20250508	095500	25737200	2940	2940	2940	2940	1
580	20250508	095400	25734260	2935	2935	2935	2935	7
581	20250508	095300	25713715	2935	2935	2935	2935	0
582	20250508	095200	25713715	2935	2935	2935	2935	0
583	20250508	095100	25713715	2935	2935	2935	2935	0
584	20250508	095000	25713715	2935	2935	2935	2935	0
585	20250508	094900	25713715	2935	2935	2935	2935	0
586	20250508	094800	25713715	2935	2935	2935	2935	0
587	20250508	094700	25713715	2935	2935	2935	2935	0
588	20250508	094600	25713715	2935	2935	2935	2935	1
589	20250508	094500	25710780	2935	2935	2935	2935	60
590	20250508	094400	25534680	2935	2935	2935	2935	0
591	20250508	094300	25534680	2935	2935	2935	2935	1
592	20250508	094200	25531745	2935	2935	2935	2935	0
593	20250508	094100	25531745	2935	2935	2935	2935	4
594	20250508	094000	25520005	2935	2935	2935	2935	178
595	20250508	093900	24997575	2935	2935	2935	2935	0
596	20250508	093800	24997575	2935	2935	2935	2935	100
597	20250508	093700	24704075	2940	2940	2940	2940	0
598	20250508	093600	24704075	2940	2940	2940	2940	6
599	20250508	093500	24686435	2940	2940	2940	2940	0
600	20250508	093400	24686435	2940	2940	2940	2940	0
601	20250508	093300	24686435	2940	2940	2940	2940	0
602	20250508	093200	24686435	2940	2940	2940	2940	0
603	20250508	093100	24686435	2940	2940	2940	2940	10
604	20250508	093000	24657035	2940	2940	2940	2940	31
605	20250508	092900	24565895	2935	2935	2935	2935	0
606	20250508	092800	24565895	2935	2935	2935	2935	0
607	20250508	092700	24565895	2935	2935	2935	2935	0
608	20250508	092600	24565895	2935	2935	2935	2935	0
609	20250508	092500	24565895	2935	2935	2935	2935	0
610	20250508	092400	24565895	2935	2935	2935	2935	2
611	20250508	092300	24560025	2930	2930	2930	2930	0
612	20250508	092200	24560025	2930	2930	2930	2930	0
613	20250508	092100	24560025	2930	2930	2930	2930	0
614	20250508	092000	24560025	2930	2930	2930	2930	0
615	20250508	091900	24560025	2930	2940	2940	2930	2501
616	20250508	091800	17232085	2945	2945	2945	2945	1
617	20250508	091700	17229140	2930	2945	2945	2930	501
618	20250508	091600	15761195	2935	2930	2935	2930	512
619	20250508	091500	14258485	2930	2930	2930	2930	0
620	20250508	091400	14258485	2930	2950	2950	2915	3294
621	20250508	091300	4619155	2945	2945	2945	2945	597
622	20250508	091200	2860990	2945	2945	2945	2945	114
623	20250508	091100	2525260	2960	2960	2960	2960	0
624	20250508	091000	2525260	2960	2960	2960	2960	0
625	20250508	090900	2525260	2960	2960	2960	2960	0
626	20250508	090800	2525260	2960	2945	2960	2945	90
627	20250508	090700	2260195	2945	2945	2945	2945	15
628	20250508	090600	2216020	2945	2945	2945	2945	144
629	20250508	090500	1791940	2945	2950	2950	2945	216
630	20250508	090400	1155365	2940	2940	2940	2940	1
631	20250508	090300	1152425	2950	2950	2950	2950	0
632	20250508	090200	1152425	2950	2935	2950	2935	2
633	20250508	090100	1146540	2955	2955	2955	2955	0
634	20250508	090000	1146540	2955	2955	2955	2955	388