KissMeData/100700/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	195200	108020598	2420	2420	2420	2420	169
3	20250509	195100	108020598	2420	2420	2420	2420	0
4	20250509	195000	108020598	2420	2420	2420	2420	0
5	20250509	194900	108020598	2420	2420	2420	2420	0
6	20250509	194800	108020598	2420	2420	2420	2420	0
7	20250509	194700	108020598	2420	2420	2420	2420	0
8	20250509	194600	108020598	2420	2420	2420	2420	0
9	20250509	194500	108020598	2420	2420	2420	2420	0
10	20250509	194400	108020598	2420	2420	2420	2420	0
11	20250509	194300	108020598	2420	2420	2420	2420	0
12	20250509	194200	108020598	2420	2420	2420	2420	0
13	20250509	194100	108020598	2420	2420	2420	2420	0
14	20250509	194000	108020598	2420	2420	2420	2420	0
15	20250509	193900	108020598	2420	2420	2420	2420	0
16	20250509	193800	108020598	2420	2420	2420	2420	0
17	20250509	193700	108020598	2420	2420	2420	2420	0
18	20250509	193600	108020598	2420	2420	2420	2420	0
19	20250509	193500	108020598	2420	2420	2420	2420	0
20	20250509	193400	108020598	2420	2420	2420	2420	0
21	20250509	193300	108020598	2420	2420	2420	2420	0
22	20250509	193200	108020598	2420	2420	2420	2420	0
23	20250509	193100	108020598	2420	2420	2420	2420	0
24	20250509	193000	108020598	2420	2420	2420	2420	0
25	20250509	192900	108020598	2420	2420	2420	2420	0
26	20250509	192800	108020598	2420	2420	2420	2420	0
27	20250509	192700	108020598	2420	2420	2420	2420	0
28	20250509	192600	108020598	2420	2420	2420	2420	0
29	20250509	192500	108020598	2420	2420	2420	2420	0
30	20250509	192400	108020598	2420	2420	2420	2420	0
31	20250509	192300	108020598	2420	2420	2420	2420	0
32	20250509	192200	108020598	2420	2420	2420	2420	169
33	20250509	192100	108020598	2420	2420	2420	2420	0
34	20250509	192000	108020598	2420	2420	2420	2420	0
35	20250509	191900	108020598	2420	2420	2420	2420	0
36	20250509	191800	108020598	2420	2420	2420	2420	0
37	20250509	191700	108020598	2420	2420	2420	2420	0
38	20250509	191600	108020598	2420	2420	2420	2420	0
39	20250509	191500	108020598	2420	2420	2420	2420	0
40	20250509	191400	108020598	2420	2420	2420	2420	0
41	20250509	191300	108020598	2420	2420	2420	2420	0
42	20250509	191200	108020598	2420	2420	2420	2420	0
43	20250509	191100	108020598	2420	2420	2420	2420	0
44	20250509	191000	108020598	2420	2420	2420	2420	0
45	20250509	190900	108020598	2420	2420	2420	2420	0
46	20250509	190800	108020598	2420	2420	2420	2420	0
47	20250509	190700	108020598	2420	2420	2420	2420	0
48	20250509	190600	108020598	2420	2420	2420	2420	0
49	20250509	190500	108020598	2420	2420	2420	2420	0
50	20250509	190400	108020598	2420	2420	2420	2420	0
51	20250509	190300	108020598	2420	2420	2420	2420	0
52	20250509	190200	108020598	2420	2420	2420	2420	0
53	20250509	190100	108020598	2420	2420	2420	2420	0
54	20250509	190000	108020598	2420	2420	2420	2420	0
55	20250509	185900	108020598	2420	2420	2420	2420	0
56	20250509	185800	108020598	2420	2420	2420	2420	0
57	20250509	185700	108020598	2420	2420	2420	2420	0
58	20250509	185600	108020598	2420	2420	2420	2420	0
59	20250509	185500	108020598	2420	2420	2420	2420	0
60	20250509	185400	108020598	2420	2420	2420	2420	0
61	20250509	185300	108020598	2420	2420	2420	2420	0
62	20250509	185200	108020598	2420	2420	2420	2420	169
63	20250509	185100	108020598	2420	2420	2420	2420	0
64	20250509	185000	108020598	2420	2420	2420	2420	0
65	20250509	184900	108020598	2420	2420	2420	2420	0
66	20250509	184800	108020598	2420	2420	2420	2420	0
67	20250509	184700	108020598	2420	2420	2420	2420	0
68	20250509	184600	108020598	2420	2420	2420	2420	0
69	20250509	184500	108020598	2420	2420	2420	2420	0
70	20250509	184400	108020598	2420	2420	2420	2420	0
71	20250509	184300	108020598	2420	2420	2420	2420	0
72	20250509	184200	108020598	2420	2420	2420	2420	0
73	20250509	184100	108020598	2420	2420	2420	2420	0
74	20250509	184000	108020598	2420	2420	2420	2420	0
75	20250509	183900	108020598	2420	2420	2420	2420	0
76	20250509	183800	108020598	2420	2420	2420	2420	0
77	20250509	183700	108020598	2420	2420	2420	2420	0
78	20250509	183600	108020598	2420	2420	2420	2420	0
79	20250509	183500	108020598	2420	2420	2420	2420	0
80	20250509	183400	108020598	2420	2420	2420	2420	0
81	20250509	183300	108020598	2420	2420	2420	2420	0
82	20250509	183200	108020598	2420	2420	2420	2420	0
83	20250509	183100	108020598	2420	2420	2420	2420	0
84	20250509	183000	108020598	2420	2420	2420	2420	0
85	20250509	182900	108020598	2420	2420	2420	2420	0
86	20250509	182800	108020598	2420	2420	2420	2420	0
87	20250509	182700	108020598	2420	2420	2420	2420	0
88	20250509	182600	108020598	2420	2420	2420	2420	0
89	20250509	182500	108020598	2420	2420	2420	2420	0
90	20250509	182400	108020598	2420	2420	2420	2420	0
91	20250509	182300	108020598	2420	2420	2420	2420	0
92	20250509	182200	108020598	2420	2420	2420	2420	169
93	20250509	182100	108020598	2420	2420	2420	2420	0
94	20250509	182000	108020598	2420	2420	2420	2420	0
95	20250509	181900	108020598	2420	2420	2420	2420	0
96	20250509	181800	108020598	2420	2420	2420	2420	0
97	20250509	181700	108020598	2420	2420	2420	2420	0
98	20250509	181600	108020598	2420	2420	2420	2420	0
99	20250509	181500	108020598	2420	2420	2420	2420	0
100	20250509	181400	108020598	2420	2420	2420	2420	0
101	20250509	181300	108020598	2420	2420	2420	2420	0
102	20250509	181200	108020598	2420	2420	2420	2420	0
103	20250509	181100	108020598	2420	2420	2420	2420	0
104	20250509	181000	108020598	2420	2420	2420	2420	0
105	20250509	180900	108020598	2420	2420	2420	2420	0
106	20250509	180800	108020598	2420	2420	2420	2420	0
107	20250509	180700	108020598	2420	2420	2420	2420	0
108	20250509	180600	108020598	2420	2420	2420	2420	0
109	20250509	180500	108020598	2420	2420	2420	2420	0
110	20250509	180400	108020598	2420	2420	2420	2420	0
111	20250509	180300	108020598	2420	2420	2420	2420	0
112	20250509	180200	108020598	2420	2420	2420	2420	0
113	20250509	180100	108020598	2420	2420	2420	2420	0
114	20250509	180000	108020598	2420	2420	2420	2420	0
115	20250509	175900	108020598	2420	2420	2420	2420	0
116	20250509	175800	108020598	2420	2420	2420	2420	0
117	20250509	175700	108020598	2420	2420	2420	2420	0
118	20250509	175600	108020598	2420	2420	2420	2420	0
119	20250509	175500	108020598	2420	2420	2420	2420	0
120	20250509	175400	108020598	2420	2420	2420	2420	0
121	20250509	175300	108020598	2420	2420	2420	2420	0
122	20250509	175200	108020598	2420	2420	2420	2420	169
123	20250509	175100	108020598	2420	2420	2420	2420	0
124	20250509	175000	108020598	2420	2420	2420	2420	0
125	20250509	174900	108020598	2420	2420	2420	2420	0
126	20250509	174800	108020598	2420	2420	2420	2420	0
127	20250509	174700	108020598	2420	2420	2420	2420	0
128	20250509	174600	108020598	2420	2420	2420	2420	0
129	20250509	174500	108020598	2420	2420	2420	2420	0
130	20250509	174400	108020598	2420	2420	2420	2420	0
131	20250509	174300	108020598	2420	2420	2420	2420	0
132	20250509	174200	108020598	2420	2420	2420	2420	0
133	20250509	174100	108020598	2420	2420	2420	2420	0
134	20250509	174000	108020598	2420	2420	2420	2420	0
135	20250509	173900	108020598	2420	2420	2420	2420	0
136	20250509	173800	108020598	2420	2420	2420	2420	0
137	20250509	173700	108020598	2420	2420	2420	2420	0
138	20250509	173600	108020598	2420	2420	2420	2420	0
139	20250509	173500	108020598	2420	2420	2420	2420	0
140	20250509	173400	108020598	2420	2420	2420	2420	0
141	20250509	173300	108020598	2420	2420	2420	2420	0
142	20250509	173200	108020598	2420	2420	2420	2420	0
143	20250509	173100	108020598	2420	2420	2420	2420	0
144	20250509	173000	108020598	2420	2420	2420	2420	0
145	20250509	172900	108020598	2420	2420	2420	2420	0
146	20250509	172800	108020598	2420	2420	2420	2420	0
147	20250509	172700	108020598	2420	2420	2420	2420	0
148	20250509	172600	108020598	2420	2420	2420	2420	0
149	20250509	172500	108020598	2420	2420	2420	2420	0
150	20250509	172400	108020598	2420	2420	2420	2420	0
151	20250509	172300	108020598	2420	2420	2420	2420	0
152	20250509	172200	108020598	2420	2420	2420	2420	169
153	20250509	172100	108020598	2420	2420	2420	2420	0
154	20250509	172000	108020598	2420	2420	2420	2420	0
155	20250509	171900	108020598	2420	2420	2420	2420	0
156	20250509	171800	108020598	2420	2420	2420	2420	0
157	20250509	171700	108020598	2420	2420	2420	2420	0
158	20250509	171600	108020598	2420	2420	2420	2420	0
159	20250509	171500	108020598	2420	2420	2420	2420	0
160	20250509	171400	108020598	2420	2420	2420	2420	0
161	20250509	171300	108020598	2420	2420	2420	2420	0
162	20250509	171200	108020598	2420	2420	2420	2420	0
163	20250509	171100	108020598	2420	2420	2420	2420	0
164	20250509	171000	108020598	2420	2420	2420	2420	0
165	20250509	170900	108020598	2420	2420	2420	2420	0
166	20250509	170800	108020598	2420	2420	2420	2420	0
167	20250509	170700	108020598	2420	2420	2420	2420	0
168	20250509	170600	108020598	2420	2420	2420	2420	0
169	20250509	170500	108020598	2420	2420	2420	2420	0
170	20250509	170400	108020598	2420	2420	2420	2420	0
171	20250509	170300	108020598	2420	2420	2420	2420	0
172	20250509	170200	108020598	2420	2420	2420	2420	0
173	20250509	170100	108020598	2420	2420	2420	2420	0
174	20250509	170000	108020598	2420	2420	2420	2420	0
175	20250509	165900	108020598	2420	2420	2420	2420	0
176	20250509	165800	108020598	2420	2420	2420	2420	0
177	20250509	165700	108020598	2420	2420	2420	2420	0
178	20250509	165600	108020598	2420	2420	2420	2420	0
179	20250509	165500	108020598	2420	2420	2420	2420	0
180	20250509	165400	108020598	2420	2420	2420	2420	0
181	20250509	165300	108020598	2420	2420	2420	2420	0
182	20250509	165200	108020598	2420	2420	2420	2420	169
183	20250509	165100	108020598	2420	2420	2420	2420	0
184	20250509	165000	108020598	2420	2420	2420	2420	0
185	20250509	164900	108020598	2420	2420	2420	2420	0
186	20250509	164800	108020598	2420	2420	2420	2420	0
187	20250509	164700	108020598	2420	2420	2420	2420	0
188	20250509	164600	108020598	2420	2420	2420	2420	0
189	20250509	164500	108020598	2420	2420	2420	2420	0
190	20250509	164400	108020598	2420	2420	2420	2420	0
191	20250509	164300	108020598	2420	2420	2420	2420	0
192	20250509	164200	108020598	2420	2420	2420	2420	0
193	20250509	164100	108020598	2420	2420	2420	2420	0
194	20250509	164000	108020598	2420	2420	2420	2420	0
195	20250509	163900	108020598	2420	2420	2420	2420	0
196	20250509	163800	108020598	2420	2420	2420	2420	0
197	20250509	163700	108020598	2420	2420	2420	2420	0
198	20250509	163600	108020598	2420	2420	2420	2420	0
199	20250509	163500	108020598	2420	2420	2420	2420	0
200	20250509	163400	108020598	2420	2420	2420	2420	0
201	20250509	163300	108020598	2420	2420	2420	2420	0
202	20250509	163200	108020598	2420	2420	2420	2420	0
203	20250509	163100	108020598	2420	2420	2420	2420	0
204	20250509	163000	108020598	2420	2420	2420	2420	0
205	20250509	162900	108020598	2420	2420	2420	2420	0
206	20250509	162800	108020598	2420	2420	2420	2420	0
207	20250509	162700	108020598	2420	2420	2420	2420	0
208	20250509	162600	108020598	2420	2420	2420	2420	0
209	20250509	162500	108020598	2420	2420	2420	2420	0
210	20250509	162400	108020598	2420	2420	2420	2420	0
211	20250509	162300	108020598	2420	2420	2420	2420	0
212	20250509	162200	108020598	2420	2420	2420	2420	169
213	20250509	162100	108020598	2420	2420	2420	2420	0
214	20250509	162000	108020598	2420	2420	2420	2420	0
215	20250509	161900	108020598	2420	2420	2420	2420	0
216	20250509	161800	108020598	2420	2420	2420	2420	0
217	20250509	161700	108020598	2420	2420	2420	2420	0
218	20250509	161600	108020598	2420	2420	2420	2420	0
219	20250509	161500	108020598	2420	2420	2420	2420	0
220	20250509	161400	108020598	2420	2420	2420	2420	0
221	20250509	161300	108020598	2420	2420	2420	2420	0
222	20250509	161200	108020598	2420	2420	2420	2420	0
223	20250509	161100	108020598	2420	2420	2420	2420	0
224	20250509	161000	108020598	2420	2420	2420	2420	0
225	20250509	160900	108020598	2420	2420	2420	2420	0
226	20250509	160800	108020598	2420	2420	2420	2420	0
227	20250509	160700	108020598	2420	2420	2420	2420	0
228	20250509	160600	108020598	2420	2420	2420	2420	0
229	20250509	160500	108020598	2420	2420	2420	2420	0
230	20250509	160400	108020598	2420	2420	2420	2420	0
231	20250509	160300	108020598	2420	2420	2420	2420	0
232	20250509	160200	108020598	2420	2420	2420	2420	0
233	20250509	160100	108020598	2420	2420	2420	2420	0
234	20250509	160000	108020598	2420	2420	2420	2420	0
235	20250509	155900	108020598	2420	2420	2420	2420	0
236	20250509	155800	108020598	2420	2420	2420	2420	0
237	20250509	155700	108020598	2420	2420	2420	2420	0
238	20250509	155600	108020598	2420	2420	2420	2420	0
239	20250509	155500	108020598	2420	2420	2420	2420	0
240	20250509	155400	108020598	2420	2420	2420	2420	0
241	20250509	155300	108020598	2420	2420	2420	2420	0
242	20250509	155200	108020598	2420	2420	2420	2420	169
243	20250509	155100	108020598	2420	2420	2420	2420	0
244	20250509	155000	108020598	2420	2420	2420	2420	0
245	20250509	154900	108020598	2420	2420	2420	2420	0
246	20250509	154800	108020598	2420	2420	2420	2420	0
247	20250509	154700	108020598	2420	2420	2420	2420	0
248	20250509	154600	108020598	2420	2420	2420	2420	0
249	20250509	154500	108020598	2420	2420	2420	2420	0
250	20250509	154400	108020598	2420	2420	2420	2420	0
251	20250509	154300	108020598	2420	2420	2420	2420	0
252	20250509	154200	108020598	2420	2420	2420	2420	0
253	20250509	154100	108020598	2420	2420	2420	2420	0
254	20250509	154000	108020598	2420	2420	2420	2420	0
255	20250509	153900	108020598	2420	2420	2420	2420	0
256	20250509	153800	108020598	2420	2420	2420	2420	0
257	20250509	153700	108020598	2420	2420	2420	2420	0
258	20250509	153600	108020598	2420	2420	2420	2420	0
259	20250509	153500	108020598	2420	2420	2420	2420	0
260	20250509	153400	108020598	2420	2420	2420	2420	0
261	20250509	153300	108020598	2420	2420	2420	2420	0
262	20250509	153200	108020598	2420	2420	2420	2420	0
263	20250509	153100	108020598	2420	2420	2420	2420	0
264	20250509	153000	108020598	2420	2420	2420	2420	169
265	20250509	152900	107611618	2420	2420	2420	2420	0
266	20250509	152800	107611618	2420	2420	2420	2420	0
267	20250509	152700	107611618	2420	2420	2420	2420	0
268	20250509	152600	107611618	2420	2420	2420	2420	0
269	20250509	152500	107611618	2420	2420	2420	2420	0
270	20250509	152400	107611618	2420	2420	2420	2420	0
271	20250509	152300	107611618	2420	2420	2420	2420	0
272	20250509	152200	107611618	2420	2420	2420	2420	0
273	20250509	152100	107611618	2420	2420	2420	2420	0
274	20250509	152000	107611618	2420	2420	2420	2420	0
275	20250509	151900	107611618	2420	2420	2420	2420	155
276	20250509	151800	107236518	2420	2420	2420	2420	75
277	20250509	151700	107055018	2420	2405	2420	2405	91
278	20250509	151600	106836148	2420	2410	2420	2410	3
279	20250509	151500	106828903	2410	2410	2410	2410	55
280	20250509	151400	106696353	2415	2410	2415	2410	30
281	20250509	151300	106624048	2410	2410	2410	2410	0
282	20250509	151200	106624048	2410	2410	2410	2410	31
283	20250509	151100	106549338	2415	2412	2415	2410	310
284	20250509	151000	105801754	2412	2412	2412	2412	59
285	20250509	150900	105659446	2412	2412	2415	2412	204
286	20250509	150800	105167395	2410	2410	2410	2410	0
287	20250509	150700	105167395	2410	2410	2410	2410	0
288	20250509	150600	105167395	2410	2405	2410	2405	928
289	20250509	150500	102931425	2405	2405	2405	2405	0
290	20250509	150400	102931425	2405	2405	2405	2405	0
291	20250509	150300	102931425	2405	2405	2405	2405	20
292	20250509	150200	102883325	2410	2410	2410	2410	0
293	20250509	150100	102883325	2410	2410	2410	2410	0
294	20250509	150000	102883325	2410	2410	2410	2410	0
295	20250509	145900	102883325	2410	2410	2410	2410	0
296	20250509	145800	102883325	2410	2410	2410	2410	567
297	20250509	145700	101516855	2410	2410	2410	2410	0
298	20250509	145600	101516855	2410	2410	2410	2410	0
299	20250509	145500	101516855	2410	2410	2410	2410	0
300	20250509	145400	101516855	2410	2410	2410	2410	869
301	20250509	145300	99422565	2415	2415	2415	2415	0
302	20250509	145200	99422565	2415	2415	2415	2415	0
303	20250509	145100	99422565	2415	2415	2415	2415	0
304	20250509	145000	99422565	2415	2415	2415	2415	0
305	20250509	144900	99422565	2415	2415	2415	2415	0
306	20250509	144800	99422565	2415	2415	2415	2415	0
307	20250509	144700	99422565	2415	2415	2415	2415	0
308	20250509	144600	99422565	2415	2415	2415	2415	50
309	20250509	144500	99301815	2410	2410	2410	2410	0
310	20250509	144400	99301815	2410	2410	2410	2410	10
311	20250509	144300	99277715	2415	2415	2415	2415	0
312	20250509	144200	99277715	2415	2415	2415	2415	0
313	20250509	144100	99277715	2415	2415	2415	2415	900
314	20250509	144000	97104215	2415	2415	2415	2415	0
315	20250509	143900	97104215	2415	2415	2415	2415	0
316	20250509	143800	97104215	2415	2410	2415	2410	525
317	20250509	143700	95836465	2415	2415	2415	2415	0
318	20250509	143600	95836465	2415	2415	2415	2415	0
319	20250509	143500	95836465	2415	2415	2415	2415	0
320	20250509	143400	95836465	2415	2415	2415	2415	0
321	20250509	143300	95836465	2415	2415	2415	2415	0
322	20250509	143200	95836465	2415	2415	2415	2415	0
323	20250509	143100	95836465	2415	2415	2415	2415	0
324	20250509	143000	95836465	2415	2415	2415	2415	0
325	20250509	142900	95836465	2415	2415	2415	2415	0
326	20250509	142800	95836465	2415	2415	2415	2415	856
327	20250509	142700	93769225	2410	2410	2410	2410	0
328	20250509	142600	93769225	2410	2410	2410	2410	0
329	20250509	142500	93769225	2410	2410	2410	2410	15
330	20250509	142400	93733075	2400	2410	2410	2400	4826
331	20250509	142300	82133115	2410	2410	2410	2410	899
332	20250509	142200	79966525	2420	2420	2420	2420	0
333	20250509	142100	79966525	2420	2420	2420	2420	0
334	20250509	142000	79966525	2420	2420	2420	2420	0
335	20250509	141900	79966525	2420	2420	2420	2420	0
336	20250509	141800	79966525	2420	2420	2420	2420	0
337	20250509	141700	79966525	2420	2420	2420	2420	21
338	20250509	141600	79915705	2415	2415	2415	2415	0
339	20250509	141500	79915705	2415	2415	2415	2415	100
340	20250509	141400	79674205	2415	2415	2415	2415	0
341	20250509	141300	79674205	2415	2415	2415	2415	100
342	20250509	141200	79432705	2410	2415	2415	2410	144
343	20250509	141100	79085460	2415	2415	2415	2415	0
344	20250509	141000	79085460	2415	2415	2415	2415	0
345	20250509	140900	79085460	2415	2415	2415	2415	100
346	20250509	140800	78843960	2415	2415	2415	2415	0
347	20250509	140700	78843960	2415	2410	2415	2410	453
348	20250509	140600	77751625	2410	2410	2410	2410	346
349	20250509	140500	76917765	2415	2415	2415	2415	0
350	20250509	140400	76917765	2415	2415	2415	2415	2
351	20250509	140300	76912935	2410	2410	2410	2410	0
352	20250509	140200	76912935	2410	2410	2410	2410	0
353	20250509	140100	76912935	2410	2410	2410	2410	0
354	20250509	140000	76912935	2410	2410	2410	2410	0
355	20250509	135900	76912935	2410	2410	2410	2410	0
356	20250509	135800	76912935	2410	2410	2410	2410	0
357	20250509	135700	76912935	2410	2410	2410	2410	0
358	20250509	135600	76912935	2410	2410	2410	2410	0
359	20250509	135500	76912935	2410	2410	2410	2410	0
360	20250509	135400	76912935	2410	2410	2410	2410	0
361	20250509	135300	76912935	2410	2410	2410	2410	0
362	20250509	135200	76912935	2410	2410	2410	2410	0
363	20250509	135100	76912935	2410	2410	2410	2410	0
364	20250509	135000	76912935	2410	2410	2410	2410	0
365	20250509	134900	76912935	2410	2410	2410	2410	0
366	20250509	134800	76912935	2410	2410	2410	2410	0
367	20250509	134700	76912935	2410	2410	2410	2410	0
368	20250509	134600	76912935	2410	2410	2410	2410	0
369	20250509	134500	76912935	2410	2410	2410	2410	0
370	20250509	134400	76912935	2410	2410	2410	2410	0
371	20250509	134300	76912935	2410	2410	2410	2410	0
372	20250509	134200	76912935	2410	2410	2410	2410	0
373	20250509	134100	76912935	2410	2415	2415	2410	480
374	20250509	134000	75756130	2415	2415	2415	2415	60
375	20250509	133900	75611230	2415	2415	2415	2415	0
376	20250509	133800	75611230	2415	2415	2415	2415	0
377	20250509	133700	75611230	2415	2415	2415	2415	0
378	20250509	133600	75611230	2415	2415	2415	2415	0
379	20250509	133500	75611230	2415	2405	2415	2405	2022
380	20250509	133400	70728220	2410	2410	2410	2410	0
381	20250509	133300	70728220	2410	2410	2410	2410	0
382	20250509	133200	70728220	2410	2410	2410	2410	418
383	20250509	133100	69720840	2420	2420	2420	2420	0
384	20250509	133000	69720840	2420	2420	2420	2420	0
385	20250509	132900	69720840	2420	2420	2420	2420	0
386	20250509	132800	69720840	2420	2420	2420	2420	0
387	20250509	132700	69720840	2420	2420	2420	2420	0
388	20250509	132600	69720840	2420	2420	2420	2420	0
389	20250509	132500	69720840	2420	2420	2420	2420	3
390	20250509	132400	69713580	2420	2420	2420	2420	1665
391	20250509	132300	65684280	2420	2420	2420	2420	446
392	20250509	132200	64604960	2420	2420	2425	2405	15777
393	20250509	132100	26578545	2415	2420	2420	2415	1014
394	20250509	132000	24127055	2425	2425	2425	2425	0
395	20250509	131900	24127055	2425	2425	2425	2425	1
396	20250509	131800	24124630	2420	2420	2420	2420	0
397	20250509	131700	24124630	2420	2420	2420	2420	0
398	20250509	131600	24124630	2420	2420	2420	2420	0
399	20250509	131500	24124630	2420	2420	2420	2420	0
400	20250509	131400	24124630	2420	2420	2420	2420	0
401	20250509	131300	24124630	2420	2420	2420	2420	0
402	20250509	131200	24124630	2420	2420	2420	2420	0
403	20250509	131100	24124630	2420	2420	2420	2420	0
404	20250509	131000	24124630	2420	2420	2420	2420	0
405	20250509	130900	24124630	2420	2420	2420	2420	0
406	20250509	130800	24124630	2420	2420	2420	2420	0
407	20250509	130700	24124630	2420	2420	2420	2420	1092
408	20250509	130600	21481990	2420	2420	2420	2420	0
409	20250509	130500	21481990	2420	2420	2420	2420	0
410	20250509	130400	21481990	2420	2420	2420	2420	0
411	20250509	130300	21481990	2420	2420	2420	2420	0
412	20250509	130200	21481990	2420	2420	2420	2420	0
413	20250509	130100	21481990	2420	2420	2420	2420	0
414	20250509	130000	21481990	2420	2420	2420	2420	0
415	20250509	125900	21481990	2420	2420	2420	2420	0
416	20250509	125800	21481990	2420	2420	2420	2420	0
417	20250509	125700	21481990	2420	2420	2420	2420	0
418	20250509	125600	21481990	2420	2420	2420	2420	0
419	20250509	125500	21481990	2420	2420	2420	2420	0
420	20250509	125400	21481990	2420	2420	2420	2420	0
421	20250509	125300	21481990	2420	2420	2420	2420	0
422	20250509	125200	21481990	2420	2420	2420	2420	0
423	20250509	125100	21481990	2420	2420	2420	2420	0
424	20250509	125000	21481990	2420	2420	2420	2420	0
425	20250509	124900	21481990	2420	2420	2420	2420	0
426	20250509	124800	21481990	2420	2420	2420	2420	0
427	20250509	124700	21481990	2420	2420	2420	2420	0
428	20250509	124600	21481990	2420	2420	2420	2420	0
429	20250509	124500	21481990	2420	2420	2420	2420	0
430	20250509	124400	21481990	2420	2420	2420	2420	0
431	20250509	124300	21481990	2420	2420	2420	2420	10
432	20250509	124200	21457790	2420	2420	2420	2420	0
433	20250509	124100	21457790	2420	2420	2420	2420	0
434	20250509	124000	21457790	2420	2420	2420	2420	0
435	20250509	123900	21457790	2420	2420	2420	2420	0
436	20250509	123800	21457790	2420	2420	2420	2420	0
437	20250509	123700	21457790	2420	2420	2420	2420	0
438	20250509	123600	21457790	2420	2420	2420	2420	0
439	20250509	123500	21457790	2420	2420	2420	2420	0
440	20250509	123400	21457790	2420	2420	2420	2420	0
441	20250509	123300	21457790	2420	2420	2420	2420	0
442	20250509	123200	21457790	2420	2420	2420	2420	0
443	20250509	123100	21457790	2420	2420	2420	2420	0
444	20250509	123000	21457790	2420	2420	2420	2420	0
445	20250509	122900	21457790	2420	2420	2420	2420	3
446	20250509	122800	21450530	2425	2425	2425	2425	0
447	20250509	122700	21450530	2425	2425	2425	2425	9
448	20250509	122600	21428705	2425	2425	2425	2425	0
449	20250509	122500	21428705	2425	2425	2425	2425	1000
450	20250509	122400	19003705	2420	2420	2420	2420	0
451	20250509	122300	19003705	2420	2420	2420	2420	0
452	20250509	122200	19003705	2420	2420	2420	2420	0
453	20250509	122100	19003705	2420	2420	2420	2420	0
454	20250509	122000	19003705	2420	2420	2420	2420	0
455	20250509	121900	19003705	2420	2420	2420	2420	0
456	20250509	121800	19003705	2420	2420	2420	2420	0
457	20250509	121700	19003705	2420	2420	2420	2420	0
458	20250509	121600	19003705	2420	2420	2420	2420	0
459	20250509	121500	19003705	2420	2420	2420	2420	0
460	20250509	121400	19003705	2420	2420	2420	2420	0
461	20250509	121300	19003705	2420	2420	2420	2420	0
462	20250509	121200	19003705	2420	2420	2420	2420	0
463	20250509	121100	19003705	2420	2420	2420	2420	0
464	20250509	121000	19003705	2420	2420	2420	2420	0
465	20250509	120900	19003705	2420	2420	2420	2420	0
466	20250509	120800	19003705	2420	2420	2420	2420	0
467	20250509	120700	19003705	2420	2420	2420	2420	0
468	20250509	120600	19003705	2420	2420	2420	2420	0
469	20250509	120500	19003705	2420	2420	2420	2420	0
470	20250509	120400	19003705	2420	2420	2420	2420	0
471	20250509	120300	19003705	2420	2420	2420	2420	0
472	20250509	120200	19003705	2420	2420	2420	2420	0
473	20250509	120100	19003705	2420	2420	2420	2420	0
474	20250509	120000	19003705	2420	2420	2420	2420	0
475	20250509	115900	19003705	2420	2420	2420	2420	3
476	20250509	115800	18996445	2420	2420	2420	2420	0
477	20250509	115700	18996445	2420	2420	2420	2420	0
478	20250509	115600	18996445	2420	2420	2420	2420	138
479	20250509	115500	18662485	2420	2420	2420	2420	0
480	20250509	115400	18662485	2420	2420	2420	2420	0
481	20250509	115300	18662485	2420	2420	2420	2420	0
482	20250509	115200	18662485	2420	2420	2420	2420	0
483	20250509	115100	18662485	2420	2420	2420	2420	40
484	20250509	115000	18565685	2420	2420	2420	2420	0
485	20250509	114900	18565685	2420	2420	2420	2420	0
486	20250509	114800	18565685	2420	2420	2420	2420	0
487	20250509	114700	18565685	2420	2420	2420	2420	0
488	20250509	114600	18565685	2420	2420	2420	2420	0
489	20250509	114500	18565685	2420	2420	2420	2420	0
490	20250509	114400	18565685	2420	2420	2420	2420	0
491	20250509	114300	18565685	2420	2420	2420	2420	269
492	20250509	114200	17914705	2420	2420	2420	2420	0
493	20250509	114100	17914705	2420	2420	2420	2420	0
494	20250509	114000	17914705	2420	2420	2420	2420	0
495	20250509	113900	17914705	2420	2420	2420	2420	0
496	20250509	113800	17914705	2420	2420	2420	2420	0
497	20250509	113700	17914705	2420	2420	2420	2420	0
498	20250509	113600	17914705	2420	2420	2420	2420	0
499	20250509	113500	17914705	2420	2420	2420	2420	0
500	20250509	113400	17914705	2420	2420	2420	2420	0
501	20250509	113300	17914705	2420	2420	2420	2420	0
502	20250509	113200	17914705	2420	2420	2420	2420	0
503	20250509	113100	17914705	2420	2420	2420	2420	0
504	20250509	113000	17914705	2420	2420	2420	2420	0
505	20250509	112900	17914705	2420	2420	2420	2420	0
506	20250509	112800	17914705	2420	2420	2420	2420	0
507	20250509	112700	17914705	2420	2420	2420	2420	0
508	20250509	112600	17914705	2420	2420	2420	2420	0
509	20250509	112500	17914705	2420	2420	2420	2420	157
510	20250509	112400	17534765	2420	2420	2420	2420	0
511	20250509	112300	17534765	2420	2420	2420	2420	0
512	20250509	112200	17534765	2420	2420	2420	2420	0
513	20250509	112100	17534765	2420	2420	2420	2420	1
514	20250509	112000	17532345	2420	2420	2420	2420	0
515	20250509	111900	17532345	2420	2420	2420	2420	3
516	20250509	111800	17525085	2420	2420	2420	2420	0
517	20250509	111700	17525085	2420	2420	2420	2420	0
518	20250509	111600	17525085	2420	2420	2420	2420	0
519	20250509	111500	17525085	2420	2420	2420	2420	0
520	20250509	111400	17525085	2420	2420	2420	2420	0
521	20250509	111300	17525085	2420	2420	2420	2420	100
522	20250509	111200	17283085	2420	2420	2420	2420	100
523	20250509	111100	17041085	2420	2420	2420	2420	0
524	20250509	111000	17041085	2420	2420	2420	2420	570
525	20250509	110900	15661685	2425	2425	2425	2425	0
526	20250509	110800	15661685	2425	2425	2425	2425	0
527	20250509	110700	15661685	2425	2425	2425	2425	0
528	20250509	110600	15661685	2425	2425	2425	2425	0
529	20250509	110500	15661685	2425	2425	2425	2425	0
530	20250509	110400	15661685	2425	2425	2425	2425	13
531	20250509	110300	15630160	2425	2425	2425	2425	0
532	20250509	110200	15630160	2425	2425	2425	2425	0
533	20250509	110100	15630160	2425	2425	2425	2425	0
534	20250509	110000	15630160	2425	2425	2425	2425	0
535	20250509	105900	15630160	2425	2425	2425	2425	0
536	20250509	105800	15630160	2425	2425	2425	2425	0
537	20250509	105700	15630160	2425	2425	2425	2425	0
538	20250509	105600	15630160	2425	2425	2425	2425	0
539	20250509	105500	15630160	2425	2425	2425	2425	1
540	20250509	105400	15627735	2425	2425	2425	2425	10
541	20250509	105300	15603485	2425	2425	2425	2425	0
542	20250509	105200	15603485	2425	2425	2425	2425	0
543	20250509	105100	15603485	2425	2425	2425	2425	0
544	20250509	105000	15603485	2425	2425	2425	2425	0
545	20250509	104900	15603485	2425	2425	2425	2425	0
546	20250509	104800	15603485	2425	2420	2425	2420	209
547	20250509	104700	15096705	2425	2425	2425	2425	0
548	20250509	104600	15096705	2425	2425	2425	2425	0
549	20250509	104500	15096705	2425	2425	2425	2425	0
550	20250509	104400	15096705	2425	2425	2425	2425	0
551	20250509	104300	15096705	2425	2425	2425	2425	0
552	20250509	104200	15096705	2425	2425	2425	2425	0
553	20250509	104100	15096705	2425	2425	2425	2425	1
554	20250509	104000	15094280	2425	2425	2425	2425	0
555	20250509	103900	15094280	2425	2425	2425	2425	0
556	20250509	103800	15094280	2425	2425	2425	2425	0
557	20250509	103700	15094280	2425	2425	2425	2425	0
558	20250509	103600	15094280	2425	2425	2425	2425	0
559	20250509	103500	15094280	2425	2425	2425	2425	0
560	20250509	103400	15094280	2425	2425	2425	2425	0
561	20250509	103300	15094280	2425	2425	2425	2425	9
562	20250509	103200	15072455	2420	2420	2420	2420	0
563	20250509	103100	15072455	2420	2420	2420	2420	0
564	20250509	103000	15072455	2420	2420	2420	2420	0
565	20250509	102900	15072455	2420	2420	2420	2420	0
566	20250509	102800	15072455	2420	2420	2420	2420	0
567	20250509	102700	15072455	2420	2420	2420	2420	0
568	20250509	102600	15072455	2420	2420	2420	2420	0
569	20250509	102500	15072455	2420	2420	2420	2420	0
570	20250509	102400	15072455	2420	2420	2420	2420	0
571	20250509	102300	15072455	2420	2420	2420	2420	1064
572	20250509	102200	12497575	2420	2420	2420	2420	64
573	20250509	102100	12342695	2420	2420	2420	2415	673
574	20250509	102000	10715510	2425	2425	2425	2425	0
575	20250509	101900	10715510	2425	2425	2425	2425	0
576	20250509	101800	10715510	2425	2425	2425	2425	0
577	20250509	101700	10715510	2425	2425	2425	2425	0
578	20250509	101600	10715510	2425	2425	2425	2425	1
579	20250509	101500	10713085	2425	2425	2425	2425	0
580	20250509	101400	10713085	2425	2425	2425	2425	0
581	20250509	101300	10713085	2425	2425	2425	2425	0
582	20250509	101200	10713085	2425	2425	2425	2425	1
583	20250509	101100	10710660	2420	2420	2420	2415	1587
584	20250509	101000	6874070	2425	2425	2425	2425	0
585	20250509	100900	6874070	2425	2425	2425	2425	1
586	20250509	100800	6871645	2420	2420	2420	2420	0
587	20250509	100700	6871645	2420	2420	2420	2420	0
588	20250509	100600	6871645	2420	2420	2420	2420	0
589	20250509	100500	6871645	2420	2420	2420	2420	0
590	20250509	100400	6871645	2420	2420	2420	2420	0
591	20250509	100300	6871645	2420	2420	2420	2420	0
592	20250509	100200	6871645	2420	2420	2425	2420	683
593	20250509	100100	5218780	2425	2425	2425	2425	0
594	20250509	100000	5218780	2425	2425	2425	2425	1
595	20250509	095900	5216355	2425	2425	2425	2425	0
596	20250509	095800	5216355	2425	2425	2425	2425	0
597	20250509	095700	5216355	2425	2425	2425	2425	5
598	20250509	095600	5204230	2425	2425	2425	2425	0
599	20250509	095500	5204230	2425	2425	2425	2425	6
600	20250509	095400	5189680	2425	2425	2425	2425	0
601	20250509	095300	5189680	2425	2425	2425	2425	67
602	20250509	095200	5027205	2425	2425	2425	2425	0
603	20250509	095100	5027205	2425	2425	2425	2425	0
604	20250509	095000	5027205	2425	2425	2425	2425	1
605	20250509	094900	5024780	2420	2420	2420	2420	0
606	20250509	094800	5024780	2420	2420	2420	2420	0
607	20250509	094700	5024780	2420	2420	2420	2420	33
608	20250509	094600	4944920	2425	2425	2425	2425	619
609	20250509	094500	3443845	2425	2425	2425	2425	60
610	20250509	094400	3298345	2420	2420	2420	2420	0
611	20250509	094300	3298345	2420	2420	2420	2420	24
612	20250509	094200	3240265	2420	2420	2420	2420	683
613	20250509	094100	1587405	2425	2425	2425	2425	0
614	20250509	094000	1587405	2425	2425	2425	2425	0
615	20250509	093900	1587405	2425	2425	2425	2425	0
616	20250509	093800	1587405	2425	2425	2425	2425	10
617	20250509	093700	1563155	2425	2425	2425	2425	30
618	20250509	093600	1490405	2425	2425	2425	2425	143
619	20250509	093500	1143630	2425	2425	2425	2425	0
620	20250509	093400	1143630	2425	2425	2425	2425	0
621	20250509	093300	1143630	2425	2425	2425	2425	11
622	20250509	093200	1116955	2425	2425	2425	2425	0
623	20250509	093100	1116955	2425	2425	2425	2425	0
624	20250509	093000	1116955	2425	2425	2425	2425	0
625	20250509	092900	1116955	2425	2425	2425	2425	0
626	20250509	092800	1116955	2425	2425	2425	2425	0
627	20250509	092700	1116955	2425	2425	2425	2425	0
628	20250509	092600	1116955	2425	2425	2425	2425	0
629	20250509	092500	1116955	2425	2425	2425	2425	77
630	20250509	092400	930230	2425	2425	2425	2425	0
631	20250509	092300	930230	2425	2425	2425	2425	12
632	20250509	092200	901130	2430	2430	2430	2430	0
633	20250509	092100	901130	2430	2430	2430	2430	0
634	20250509	092000	901130	2430	2430	2430	2430	0
635	20250509	091900	901130	2430	2430	2430	2430	0
636	20250509	091800	901130	2430	2430	2430	2430	0
637	20250509	091700	901130	2430	2430	2430	2430	0
638	20250509	091600	901130	2430	2430	2430	2430	0
639	20250509	091500	901130	2430	2430	2430	2430	0
640	20250509	091400	901130	2430	2425	2430	2425	116
641	20250509	091300	619805	2430	2430	2430	2430	12
642	20250509	091200	590645	2430	2430	2430	2430	73
643	20250509	091100	413255	2430	2430	2430	2430	0
644	20250509	091000	413255	2430	2430	2430	2430	12
645	20250509	090900	384095	2430	2430	2430	2430	0
646	20250509	090800	384095	2430	2430	2430	2430	0
647	20250509	090700	384095	2430	2430	2430	2430	139
648	20250509	090600	46325	2435	2435	2435	2435	13
649	20250509	090500	14670	2435	2435	2435	2435	0
650	20250509	090400	14670	2435	2435	2435	2435	0
651	20250509	090300	14670	2435	2440	2440	2435	2
652	20250509	090200	9795	2445	2445	2445	2445	0
653	20250509	090100	9795	2445	2445	2445	2445	1
654	20250509	090000	7350	2450	2450	2450	2450	3