KissMeData/352940/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	210600	19973887	2470	2470	2470	2470	111
3	20250508	210500	19973887	2470	2470	2470	2470	0
4	20250508	210400	19973887	2470	2470	2470	2470	0
5	20250508	210300	19973887	2470	2470	2470	2470	0
6	20250508	210200	19973887	2470	2470	2470	2470	0
7	20250508	210100	19973887	2470	2470	2470	2470	0
8	20250508	210000	19973887	2470	2470	2470	2470	0
9	20250508	205900	19973887	2470	2470	2470	2470	0
10	20250508	205800	19973887	2470	2470	2470	2470	0
11	20250508	205700	19973887	2470	2470	2470	2470	0
12	20250508	205600	19973887	2470	2470	2470	2470	0
13	20250508	205500	19973887	2470	2470	2470	2470	0
14	20250508	205400	19973887	2470	2470	2470	2470	0
15	20250508	205300	19973887	2470	2470	2470	2470	0
16	20250508	205200	19973887	2470	2470	2470	2470	0
17	20250508	205100	19973887	2470	2470	2470	2470	0
18	20250508	205000	19973887	2470	2470	2470	2470	0
19	20250508	204900	19973887	2470	2470	2470	2470	0
20	20250508	204800	19973887	2470	2470	2470	2470	0
21	20250508	204700	19973887	2470	2470	2470	2470	0
22	20250508	204600	19973887	2470	2470	2470	2470	0
23	20250508	204500	19973887	2470	2470	2470	2470	0
24	20250508	204400	19973887	2470	2470	2470	2470	0
25	20250508	204300	19973887	2470	2470	2470	2470	0
26	20250508	204200	19973887	2470	2470	2470	2470	0
27	20250508	204100	19973887	2470	2470	2470	2470	0
28	20250508	204000	19973887	2470	2470	2470	2470	0
29	20250508	203900	19973887	2470	2470	2470	2470	0
30	20250508	203800	19973887	2470	2470	2470	2470	0
31	20250508	203700	19973887	2470	2470	2470	2470	0
32	20250508	203600	19973887	2470	2470	2470	2470	111
33	20250508	203500	19973887	2470	2470	2470	2470	0
34	20250508	203400	19973887	2470	2470	2470	2470	0
35	20250508	203300	19973887	2470	2470	2470	2470	0
36	20250508	203200	19973887	2470	2470	2470	2470	0
37	20250508	203100	19973887	2470	2470	2470	2470	0
38	20250508	203000	19973887	2470	2470	2470	2470	0
39	20250508	202900	19973887	2470	2470	2470	2470	0
40	20250508	202800	19973887	2470	2470	2470	2470	0
41	20250508	202700	19973887	2470	2470	2470	2470	0
42	20250508	202600	19973887	2470	2470	2470	2470	0
43	20250508	202500	19973887	2470	2470	2470	2470	0
44	20250508	202400	19973887	2470	2470	2470	2470	0
45	20250508	202300	19973887	2470	2470	2470	2470	0
46	20250508	202200	19973887	2470	2470	2470	2470	0
47	20250508	202100	19973887	2470	2470	2470	2470	0
48	20250508	202000	19973887	2470	2470	2470	2470	0
49	20250508	201900	19973887	2470	2470	2470	2470	0
50	20250508	201800	19973887	2470	2470	2470	2470	0
51	20250508	201700	19973887	2470	2470	2470	2470	0
52	20250508	201600	19973887	2470	2470	2470	2470	0
53	20250508	201500	19973887	2470	2470	2470	2470	0
54	20250508	201400	19973887	2470	2470	2470	2470	0
55	20250508	201300	19973887	2470	2470	2470	2470	0
56	20250508	201200	19973887	2470	2470	2470	2470	0
57	20250508	201100	19973887	2470	2470	2470	2470	0
58	20250508	201000	19973887	2470	2470	2470	2470	0
59	20250508	200900	19973887	2470	2470	2470	2470	0
60	20250508	200800	19973887	2470	2470	2470	2470	0
61	20250508	200700	19973887	2470	2470	2470	2470	0
62	20250508	200600	19973887	2470	2470	2470	2470	111
63	20250508	200500	19973887	2470	2470	2470	2470	0
64	20250508	200400	19973887	2470	2470	2470	2470	0
65	20250508	200300	19973887	2470	2470	2470	2470	0
66	20250508	200200	19973887	2470	2470	2470	2470	0
67	20250508	200100	19973887	2470	2470	2470	2470	0
68	20250508	200000	19973887	2470	2470	2470	2470	0
69	20250508	195900	19973887	2470	2470	2470	2470	0
70	20250508	195800	19973887	2470	2470	2470	2470	0
71	20250508	195700	19973887	2470	2470	2470	2470	0
72	20250508	195600	19973887	2470	2470	2470	2470	0
73	20250508	195500	19973887	2470	2470	2470	2470	0
74	20250508	195400	19973887	2470	2470	2470	2470	0
75	20250508	195300	19973887	2470	2470	2470	2470	0
76	20250508	195200	19973887	2470	2470	2470	2470	0
77	20250508	195100	19973887	2470	2470	2470	2470	0
78	20250508	195000	19973887	2470	2470	2470	2470	0
79	20250508	194900	19973887	2470	2470	2470	2470	0
80	20250508	194800	19973887	2470	2470	2470	2470	0
81	20250508	194700	19973887	2470	2470	2470	2470	0
82	20250508	194600	19973887	2470	2470	2470	2470	0
83	20250508	194500	19973887	2470	2470	2470	2470	0
84	20250508	194400	19973887	2470	2470	2470	2470	0
85	20250508	194300	19973887	2470	2470	2470	2470	0
86	20250508	194200	19973887	2470	2470	2470	2470	0
87	20250508	194100	19973887	2470	2470	2470	2470	0
88	20250508	194000	19973887	2470	2470	2470	2470	0
89	20250508	193900	19973887	2470	2470	2470	2470	0
90	20250508	193800	19973887	2470	2470	2470	2470	0
91	20250508	193700	19973887	2470	2470	2470	2470	0
92	20250508	193600	19973887	2470	2470	2470	2470	111
93	20250508	193500	19973887	2470	2470	2470	2470	0
94	20250508	193400	19973887	2470	2470	2470	2470	0
95	20250508	193300	19973887	2470	2470	2470	2470	0
96	20250508	193200	19973887	2470	2470	2470	2470	0
97	20250508	193100	19973887	2470	2470	2470	2470	0
98	20250508	193000	19973887	2470	2470	2470	2470	0
99	20250508	192900	19973887	2470	2470	2470	2470	0
100	20250508	192800	19973887	2470	2470	2470	2470	0
101	20250508	192700	19973887	2470	2470	2470	2470	0
102	20250508	192600	19973887	2470	2470	2470	2470	0
103	20250508	192500	19973887	2470	2470	2470	2470	0
104	20250508	192400	19973887	2470	2470	2470	2470	0
105	20250508	192300	19973887	2470	2470	2470	2470	0
106	20250508	192200	19973887	2470	2470	2470	2470	0
107	20250508	192100	19973887	2470	2470	2470	2470	0
108	20250508	192000	19973887	2470	2470	2470	2470	0
109	20250508	191900	19973887	2470	2470	2470	2470	0
110	20250508	191800	19973887	2470	2470	2470	2470	0
111	20250508	191700	19973887	2470	2470	2470	2470	0
112	20250508	191600	19973887	2470	2470	2470	2470	0
113	20250508	191500	19973887	2470	2470	2470	2470	0
114	20250508	191400	19973887	2470	2470	2470	2470	0
115	20250508	191300	19973887	2470	2470	2470	2470	0
116	20250508	191200	19973887	2470	2470	2470	2470	0
117	20250508	191100	19973887	2470	2470	2470	2470	0
118	20250508	191000	19973887	2470	2470	2470	2470	0
119	20250508	190900	19973887	2470	2470	2470	2470	0
120	20250508	190800	19973887	2470	2470	2470	2470	0
121	20250508	190700	19973887	2470	2470	2470	2470	0
122	20250508	190600	19973887	2470	2470	2470	2470	111
123	20250508	190500	19973887	2470	2470	2470	2470	0
124	20250508	190400	19973887	2470	2470	2470	2470	0
125	20250508	190300	19973887	2470	2470	2470	2470	0
126	20250508	190200	19973887	2470	2470	2470	2470	0
127	20250508	190100	19973887	2470	2470	2470	2470	0
128	20250508	190000	19973887	2470	2470	2470	2470	0
129	20250508	185900	19973887	2470	2470	2470	2470	0
130	20250508	185800	19973887	2470	2470	2470	2470	0
131	20250508	185700	19973887	2470	2470	2470	2470	0
132	20250508	185600	19973887	2470	2470	2470	2470	0
133	20250508	185500	19973887	2470	2470	2470	2470	0
134	20250508	185400	19973887	2470	2470	2470	2470	0
135	20250508	185300	19973887	2470	2470	2470	2470	0
136	20250508	185200	19973887	2470	2470	2470	2470	0
137	20250508	185100	19973887	2470	2470	2470	2470	0
138	20250508	185000	19973887	2470	2470	2470	2470	0
139	20250508	184900	19973887	2470	2470	2470	2470	0
140	20250508	184800	19973887	2470	2470	2470	2470	0
141	20250508	184700	19973887	2470	2470	2470	2470	0
142	20250508	184600	19973887	2470	2470	2470	2470	0
143	20250508	184500	19973887	2470	2470	2470	2470	0
144	20250508	184400	19973887	2470	2470	2470	2470	0
145	20250508	184300	19973887	2470	2470	2470	2470	0
146	20250508	184200	19973887	2470	2470	2470	2470	0
147	20250508	184100	19973887	2470	2470	2470	2470	0
148	20250508	184000	19973887	2470	2470	2470	2470	0
149	20250508	183900	19973887	2470	2470	2470	2470	0
150	20250508	183800	19973887	2470	2470	2470	2470	0
151	20250508	183700	19973887	2470	2470	2470	2470	0
152	20250508	183600	19973887	2470	2470	2470	2470	111
153	20250508	183500	19973887	2470	2470	2470	2470	0
154	20250508	183400	19973887	2470	2470	2470	2470	0
155	20250508	183300	19973887	2470	2470	2470	2470	0
156	20250508	183200	19973887	2470	2470	2470	2470	0
157	20250508	183100	19973887	2470	2470	2470	2470	0
158	20250508	183000	19973887	2470	2470	2470	2470	0
159	20250508	182900	19973887	2470	2470	2470	2470	0
160	20250508	182800	19973887	2470	2470	2470	2470	0
161	20250508	182700	19973887	2470	2470	2470	2470	0
162	20250508	182600	19973887	2470	2470	2470	2470	0
163	20250508	182500	19973887	2470	2470	2470	2470	0
164	20250508	182400	19973887	2470	2470	2470	2470	0
165	20250508	182300	19973887	2470	2470	2470	2470	0
166	20250508	182200	19973887	2470	2470	2470	2470	0
167	20250508	182100	19973887	2470	2470	2470	2470	0
168	20250508	182000	19973887	2470	2470	2470	2470	0
169	20250508	181900	19973887	2470	2470	2470	2470	0
170	20250508	181800	19973887	2470	2470	2470	2470	0
171	20250508	181700	19973887	2470	2470	2470	2470	0
172	20250508	181600	19973887	2470	2470	2470	2470	0
173	20250508	181500	19973887	2470	2470	2470	2470	0
174	20250508	181400	19973887	2470	2470	2470	2470	0
175	20250508	181300	19973887	2470	2470	2470	2470	0
176	20250508	181200	19973887	2470	2470	2470	2470	0
177	20250508	181100	19973887	2470	2470	2470	2470	0
178	20250508	181000	19973887	2470	2470	2470	2470	0
179	20250508	180900	19973887	2470	2470	2470	2470	0
180	20250508	180800	19973887	2470	2470	2470	2470	0
181	20250508	180700	19973887	2470	2470	2470	2470	0
182	20250508	180600	19973887	2470	2470	2470	2470	111
183	20250508	180500	19973887	2470	2470	2470	2470	0
184	20250508	180400	19973887	2470	2470	2470	2470	0
185	20250508	180300	19973887	2470	2470	2470	2470	0
186	20250508	180200	19973887	2470	2470	2470	2470	0
187	20250508	180100	19973887	2470	2470	2470	2470	0
188	20250508	180000	19973887	2470	2470	2470	2470	0
189	20250508	175900	19973887	2470	2470	2470	2470	0
190	20250508	175800	19973887	2470	2470	2470	2470	0
191	20250508	175700	19973887	2470	2470	2470	2470	0
192	20250508	175600	19973887	2470	2470	2470	2470	0
193	20250508	175500	19973887	2470	2470	2470	2470	0
194	20250508	175400	19973887	2470	2470	2470	2470	0
195	20250508	175300	19973887	2470	2470	2470	2470	0
196	20250508	175200	19973887	2470	2470	2470	2470	0
197	20250508	175100	19973887	2470	2470	2470	2470	0
198	20250508	175000	19973887	2470	2470	2470	2470	0
199	20250508	174900	19973887	2470	2470	2470	2470	0
200	20250508	174800	19973887	2470	2470	2470	2470	0
201	20250508	174700	19973887	2470	2470	2470	2470	0
202	20250508	174600	19973887	2470	2470	2470	2470	0
203	20250508	174500	19973887	2470	2470	2470	2470	0
204	20250508	174400	19973887	2470	2470	2470	2470	0
205	20250508	174300	19973887	2470	2470	2470	2470	0
206	20250508	174200	19973887	2470	2470	2470	2470	0
207	20250508	174100	19973887	2470	2470	2470	2470	0
208	20250508	174000	19973887	2470	2470	2470	2470	0
209	20250508	173900	19973887	2470	2470	2470	2470	0
210	20250508	173800	19973887	2470	2470	2470	2470	0
211	20250508	173700	19973887	2470	2470	2470	2470	0
212	20250508	173600	19973887	2470	2470	2470	2470	111
213	20250508	173500	19973887	2470	2470	2470	2470	0
214	20250508	173400	19973887	2470	2470	2470	2470	0
215	20250508	173300	19973887	2470	2470	2470	2470	0
216	20250508	173200	19973887	2470	2470	2470	2470	0
217	20250508	173100	19973887	2470	2470	2470	2470	0
218	20250508	173000	19973887	2470	2470	2470	2470	0
219	20250508	172900	19973887	2470	2470	2470	2470	0
220	20250508	172800	19973887	2470	2470	2470	2470	0
221	20250508	172700	19973887	2470	2470	2470	2470	0
222	20250508	172600	19973887	2470	2470	2470	2470	0
223	20250508	172500	19973887	2470	2470	2470	2470	0
224	20250508	172400	19973887	2470	2470	2470	2470	0
225	20250508	172300	19973887	2470	2470	2470	2470	0
226	20250508	172200	19973887	2470	2470	2470	2470	0
227	20250508	172100	19973887	2470	2470	2470	2470	0
228	20250508	172000	19973887	2470	2470	2470	2470	0
229	20250508	171900	19973887	2470	2470	2470	2470	0
230	20250508	171800	19973887	2470	2470	2470	2470	0
231	20250508	171700	19973887	2470	2470	2470	2470	0
232	20250508	171600	19973887	2470	2470	2470	2470	0
233	20250508	171500	19973887	2470	2470	2470	2470	0
234	20250508	171400	19973887	2470	2470	2470	2470	0
235	20250508	171300	19973887	2470	2470	2470	2470	0
236	20250508	171200	19973887	2470	2470	2470	2470	0
237	20250508	171100	19973887	2470	2470	2470	2470	0
238	20250508	171000	19973887	2470	2470	2470	2470	0
239	20250508	170900	19973887	2470	2470	2470	2470	0
240	20250508	170800	19973887	2470	2470	2470	2470	0
241	20250508	170700	19973887	2470	2470	2470	2470	0
242	20250508	170600	19973887	2470	2470	2470	2470	111
243	20250508	170500	19973887	2470	2470	2470	2470	0
244	20250508	170400	19973887	2470	2470	2470	2470	0
245	20250508	170300	19973887	2470	2470	2470	2470	0
246	20250508	170200	19973887	2470	2470	2470	2470	0
247	20250508	170100	19973887	2470	2470	2470	2470	0
248	20250508	170000	19973887	2470	2470	2470	2470	0
249	20250508	165900	19973887	2470	2470	2470	2470	0
250	20250508	165800	19973887	2470	2470	2470	2470	0
251	20250508	165700	19973887	2470	2470	2470	2470	0
252	20250508	165600	19973887	2470	2470	2470	2470	0
253	20250508	165500	19973887	2470	2470	2470	2470	0
254	20250508	165400	19973887	2470	2470	2470	2470	0
255	20250508	165300	19973887	2470	2470	2470	2470	0
256	20250508	165200	19973887	2470	2470	2470	2470	0
257	20250508	165100	19973887	2470	2470	2470	2470	0
258	20250508	165000	19973887	2470	2470	2470	2470	0
259	20250508	164900	19973887	2470	2470	2470	2470	0
260	20250508	164800	19973887	2470	2470	2470	2470	0
261	20250508	164700	19973887	2470	2470	2470	2470	0
262	20250508	164600	19973887	2470	2470	2470	2470	0
263	20250508	164500	19973887	2470	2470	2470	2470	0
264	20250508	164400	19973887	2470	2470	2470	2470	0
265	20250508	164300	19973887	2470	2470	2470	2470	0
266	20250508	164200	19973887	2470	2470	2470	2470	0
267	20250508	164100	19973887	2470	2470	2470	2470	0
268	20250508	164000	19973887	2470	2470	2470	2470	0
269	20250508	163900	19973887	2470	2470	2470	2470	0
270	20250508	163800	19973887	2470	2470	2470	2470	0
271	20250508	163700	19973887	2470	2470	2470	2470	0
272	20250508	163600	19973887	2470	2470	2470	2470	111
273	20250508	163500	19973887	2470	2470	2470	2470	0
274	20250508	163400	19973887	2470	2470	2470	2470	0
275	20250508	163300	19973887	2470	2470	2470	2470	0
276	20250508	163200	19973887	2470	2470	2470	2470	0
277	20250508	163100	19973887	2470	2470	2470	2470	0
278	20250508	163000	19973887	2470	2470	2470	2470	0
279	20250508	162900	19973887	2470	2470	2470	2470	0
280	20250508	162800	19973887	2470	2470	2470	2470	0
281	20250508	162700	19973887	2470	2470	2470	2470	0
282	20250508	162600	19973887	2470	2470	2470	2470	0
283	20250508	162500	19973887	2470	2470	2470	2470	0
284	20250508	162400	19973887	2470	2470	2470	2470	0
285	20250508	162300	19973887	2470	2470	2470	2470	0
286	20250508	162200	19973887	2470	2470	2470	2470	0
287	20250508	162100	19973887	2470	2470	2470	2470	0
288	20250508	162000	19973887	2470	2470	2470	2470	0
289	20250508	161900	19973887	2470	2470	2470	2470	0
290	20250508	161800	19973887	2470	2470	2470	2470	0
291	20250508	161700	19973887	2470	2470	2470	2470	0
292	20250508	161600	19973887	2470	2470	2470	2470	0
293	20250508	161500	19973887	2470	2470	2470	2470	0
294	20250508	161400	19973887	2470	2470	2470	2470	0
295	20250508	161300	19973887	2470	2470	2470	2470	0
296	20250508	161200	19973887	2470	2470	2470	2470	0
297	20250508	161100	19973887	2470	2470	2470	2470	0
298	20250508	161000	19973887	2470	2470	2470	2470	0
299	20250508	160900	19973887	2470	2470	2470	2470	0
300	20250508	160800	19973887	2470	2470	2470	2470	0
301	20250508	160700	19973887	2470	2470	2470	2470	0
302	20250508	160600	19973887	2470	2470	2470	2470	111
303	20250508	160500	19973887	2470	2470	2470	2470	0
304	20250508	160400	19973887	2470	2470	2470	2470	0
305	20250508	160300	19973887	2470	2470	2470	2470	0
306	20250508	160200	19973887	2470	2470	2470	2470	0
307	20250508	160100	19973887	2470	2470	2470	2470	0
308	20250508	160000	19973887	2470	2470	2470	2470	0
309	20250508	155900	19973887	2470	2470	2470	2470	0
310	20250508	155800	19973887	2470	2470	2470	2470	0
311	20250508	155700	19973887	2470	2470	2470	2470	0
312	20250508	155600	19973887	2470	2470	2470	2470	0
313	20250508	155500	19973887	2470	2470	2470	2470	0
314	20250508	155400	19973887	2470	2470	2470	2470	0
315	20250508	155300	19973887	2470	2470	2470	2470	0
316	20250508	155200	19973887	2470	2470	2470	2470	0
317	20250508	155100	19973887	2470	2470	2470	2470	0
318	20250508	155000	19973887	2470	2470	2470	2470	0
319	20250508	154900	19973887	2470	2470	2470	2470	0
320	20250508	154800	19973887	2470	2470	2470	2470	0
321	20250508	154700	19973887	2470	2470	2470	2470	0
322	20250508	154600	19973887	2470	2470	2470	2470	0
323	20250508	154500	19973887	2470	2470	2470	2470	0
324	20250508	154400	19973887	2470	2470	2470	2470	0
325	20250508	154300	19973887	2470	2470	2470	2470	0
326	20250508	154200	19973887	2470	2470	2470	2470	0
327	20250508	154100	19973887	2470	2470	2470	2470	0
328	20250508	154000	19973887	2470	2470	2470	2470	0
329	20250508	153900	19973887	2470	2470	2470	2470	0
330	20250508	153800	19973887	2470	2470	2470	2470	0
331	20250508	153700	19973887	2470	2470	2470	2470	0
332	20250508	153600	19973887	2470	2470	2470	2470	111
333	20250508	153500	19973887	2470	2470	2470	2470	0
334	20250508	153400	19973887	2470	2470	2470	2470	0
335	20250508	153300	19973887	2470	2470	2470	2470	0
336	20250508	153200	19973887	2470	2470	2470	2470	0
337	20250508	153100	19973887	2470	2470	2470	2470	0
338	20250508	153000	19973887	2470	2470	2470	2470	111
339	20250508	152900	19699717	2470	2470	2470	2470	0
340	20250508	152800	19699717	2470	2470	2470	2470	0
341	20250508	152700	19699717	2470	2470	2470	2470	0
342	20250508	152600	19699717	2470	2470	2470	2470	0
343	20250508	152500	19699717	2470	2470	2470	2470	0
344	20250508	152400	19699717	2470	2470	2470	2470	0
345	20250508	152300	19699717	2470	2470	2470	2470	0
346	20250508	152200	19699717	2470	2470	2470	2470	0
347	20250508	152100	19699717	2470	2470	2470	2470	0
348	20250508	152000	19699717	2470	2470	2470	2470	0
349	20250508	151900	19699717	2470	2470	2470	2470	0
350	20250508	151800	19699717	2470	2470	2470	2470	0
351	20250508	151700	19699717	2470	2470	2470	2470	0
352	20250508	151600	19699717	2470	2470	2470	2470	0
353	20250508	151500	19699717	2470	2470	2470	2470	0
354	20250508	151400	19699717	2470	2470	2470	2470	0
355	20250508	151300	19699717	2470	2470	2470	2470	0
356	20250508	151200	19699717	2470	2470	2470	2470	1
357	20250508	151100	19697247	2470	2470	2470	2470	120
358	20250508	151000	19400847	2485	2485	2485	2485	0
359	20250508	150900	19400847	2485	2485	2485	2485	0
360	20250508	150800	19400847	2485	2485	2485	2485	0
361	20250508	150700	19400847	2485	2485	2485	2485	0
362	20250508	150600	19400847	2485	2485	2485	2485	0
363	20250508	150500	19400847	2485	2485	2485	2485	10
364	20250508	150400	19375997	2465	2470	2470	2465	8
365	20250508	150300	19356252	2485	2485	2485	2485	0
366	20250508	150200	19356252	2485	2485	2485	2485	0
367	20250508	150100	19356252	2485	2485	2485	2485	0
368	20250508	150000	19356252	2485	2485	2485	2485	0
369	20250508	145900	19356252	2485	2485	2485	2485	0
370	20250508	145800	19356252	2485	2485	2485	2485	0
371	20250508	145700	19356252	2485	2485	2485	2485	0
372	20250508	145600	19356252	2485	2485	2485	2485	0
373	20250508	145500	19356252	2485	2485	2485	2485	0
374	20250508	145400	19356252	2485	2485	2485	2485	0
375	20250508	145300	19356252	2485	2485	2485	2485	0
376	20250508	145200	19356252	2485	2485	2485	2485	0
377	20250508	145100	19356252	2485	2485	2485	2485	0
378	20250508	145000	19356252	2485	2485	2485	2485	0
379	20250508	144900	19356252	2485	2485	2485	2485	0
380	20250508	144800	19356252	2485	2485	2485	2485	3
381	20250508	144700	19348797	2485	2485	2485	2485	0
382	20250508	144600	19348797	2485	2485	2485	2485	0
383	20250508	144500	19348797	2485	2485	2485	2485	0
384	20250508	144400	19348797	2485	2485	2485	2485	0
385	20250508	144300	19348797	2485	2485	2485	2485	0
386	20250508	144200	19348797	2485	2485	2485	2485	0
387	20250508	144100	19348797	2485	2485	2485	2485	8
388	20250508	144000	19328917	2485	2485	2485	2485	0
389	20250508	143900	19328917	2485	2485	2485	2485	0
390	20250508	143800	19328917	2485	2485	2485	2485	0
391	20250508	143700	19328917	2485	2485	2485	2485	0
392	20250508	143600	19328917	2485	2485	2485	2485	0
393	20250508	143500	19328917	2485	2485	2485	2485	0
394	20250508	143400	19328917	2485	2485	2485	2485	0
395	20250508	143300	19328917	2485	2485	2485	2485	0
396	20250508	143200	19328917	2485	2485	2485	2485	0
397	20250508	143100	19328917	2485	2485	2485	2485	0
398	20250508	143000	19328917	2485	2485	2485	2485	0
399	20250508	142900	19328917	2485	2485	2485	2485	0
400	20250508	142800	19328917	2485	2485	2485	2485	0
401	20250508	142700	19328917	2485	2485	2485	2485	0
402	20250508	142600	19328917	2485	2485	2485	2485	0
403	20250508	142500	19328917	2485	2485	2485	2485	0
404	20250508	142400	19328917	2485	2485	2485	2485	0
405	20250508	142300	19328917	2485	2485	2485	2485	0
406	20250508	142200	19328917	2485	2485	2485	2485	0
407	20250508	142100	19328917	2485	2485	2485	2485	0
408	20250508	142000	19328917	2485	2485	2485	2485	0
409	20250508	141900	19328917	2485	2485	2485	2485	0
410	20250508	141800	19328917	2485	2485	2485	2485	0
411	20250508	141700	19328917	2485	2485	2485	2485	0
412	20250508	141600	19328917	2485	2485	2485	2485	0
413	20250508	141500	19328917	2485	2485	2485	2485	0
414	20250508	141400	19328917	2485	2485	2485	2485	0
415	20250508	141300	19328917	2485	2485	2485	2485	0
416	20250508	141200	19328917	2485	2485	2485	2485	0
417	20250508	141100	19328917	2485	2485	2485	2485	18
418	20250508	141000	19284187	2470	2470	2470	2470	0
419	20250508	140900	19284187	2470	2470	2470	2470	0
420	20250508	140800	19284187	2470	2470	2470	2470	0
421	20250508	140700	19284187	2470	2470	2470	2470	0
422	20250508	140600	19284187	2470	2470	2470	2470	0
423	20250508	140500	19284187	2470	2470	2470	2470	0
424	20250508	140400	19284187	2470	2470	2470	2470	0
425	20250508	140300	19284187	2470	2470	2470	2470	0
426	20250508	140200	19284187	2470	2470	2470	2470	0
427	20250508	140100	19284187	2470	2470	2470	2470	0
428	20250508	140000	19284187	2470	2470	2470	2470	0
429	20250508	135900	19284187	2470	2470	2470	2470	0
430	20250508	135800	19284187	2470	2470	2470	2470	0
431	20250508	135700	19284187	2470	2470	2470	2470	0
432	20250508	135600	19284187	2470	2485	2485	2470	1193
433	20250508	135500	16334567	2500	2500	2500	2500	0
434	20250508	135400	16334567	2500	2500	2500	2500	0
435	20250508	135300	16334567	2500	2500	2500	2500	0
436	20250508	135200	16334567	2500	2500	2500	2500	5
437	20250508	135100	16322067	2500	2500	2500	2500	0
438	20250508	135000	16322067	2500	2500	2500	2500	0
439	20250508	134900	16322067	2500	2500	2500	2500	0
440	20250508	134800	16322067	2500	2500	2500	2500	0
441	20250508	134700	16322067	2500	2500	2500	2500	0
442	20250508	134600	16322067	2500	2500	2500	2500	0
443	20250508	134500	16322067	2500	2500	2500	2500	0
444	20250508	134400	16322067	2500	2500	2500	2500	0
445	20250508	134300	16322067	2500	2500	2500	2500	0
446	20250508	134200	16322067	2500	2500	2500	2500	0
447	20250508	134100	16322067	2500	2500	2500	2500	0
448	20250508	134000	16322067	2500	2500	2500	2500	0
449	20250508	133900	16322067	2500	2500	2500	2500	0
450	20250508	133800	16322067	2500	2500	2500	2500	2
451	20250508	133700	16317067	2505	2505	2505	2505	0
452	20250508	133600	16317067	2505	2505	2505	2505	0
453	20250508	133500	16317067	2505	2505	2505	2505	0
454	20250508	133400	16317067	2505	2505	2505	2505	0
455	20250508	133300	16317067	2505	2505	2505	2505	0
456	20250508	133200	16317067	2505	2505	2505	2505	0
457	20250508	133100	16317067	2505	2505	2505	2505	0
458	20250508	133000	16317067	2505	2505	2505	2505	0
459	20250508	132900	16317067	2505	2505	2505	2505	0
460	20250508	132800	16317067	2505	2505	2505	2505	0
461	20250508	132700	16317067	2505	2505	2505	2505	0
462	20250508	132600	16317067	2505	2505	2505	2505	0
463	20250508	132500	16317067	2505	2505	2505	2505	0
464	20250508	132400	16317067	2505	2505	2505	2505	0
465	20250508	132300	16317067	2505	2505	2505	2505	0
466	20250508	132200	16317067	2505	2505	2505	2505	0
467	20250508	132100	16317067	2505	2505	2505	2505	0
468	20250508	132000	16317067	2505	2505	2505	2505	0
469	20250508	131900	16317067	2505	2505	2505	2505	0
470	20250508	131800	16317067	2505	2505	2505	2505	0
471	20250508	131700	16317067	2505	2500	2505	2500	10
472	20250508	131600	16292022	2500	2500	2500	2500	0
473	20250508	131500	16292022	2500	2500	2500	2500	1
474	20250508	131400	16289522	2505	2500	2505	2500	10
475	20250508	131300	16264482	2500	2500	2500	2500	0
476	20250508	131200	16264482	2500	2500	2500	2500	0
477	20250508	131100	16264482	2500	2500	2500	2500	0
478	20250508	131000	16264482	2500	2500	2500	2500	0
479	20250508	130900	16264482	2500	2500	2500	2500	10
480	20250508	130800	16239482	2505	2505	2505	2505	0
481	20250508	130700	16239482	2505	2505	2505	2505	0
482	20250508	130600	16239482	2505	2505	2505	2505	0
483	20250508	130500	16239482	2505	2505	2505	2505	0
484	20250508	130400	16239482	2505	2505	2505	2505	0
485	20250508	130300	16239482	2505	2505	2505	2505	0
486	20250508	130200	16239482	2505	2505	2505	2505	0
487	20250508	130100	16239482	2505	2505	2505	2505	0
488	20250508	130000	16239482	2505	2505	2505	2505	0
489	20250508	125900	16239482	2505	2505	2505	2505	0
490	20250508	125800	16239482	2505	2505	2505	2505	0
491	20250508	125700	16239482	2505	2505	2505	2505	0
492	20250508	125600	16239482	2505	2505	2505	2505	0
493	20250508	125500	16239482	2505	2505	2505	2505	0
494	20250508	125400	16239482	2505	2505	2505	2505	0
495	20250508	125300	16239482	2505	2505	2505	2505	0
496	20250508	125200	16239482	2505	2505	2505	2505	0
497	20250508	125100	16239482	2505	2505	2505	2505	0
498	20250508	125000	16239482	2505	2505	2505	2505	0
499	20250508	124900	16239482	2505	2505	2505	2505	0
500	20250508	124800	16239482	2505	2505	2505	2505	3
501	20250508	124700	16231967	2505	2505	2505	2505	0
502	20250508	124600	16231967	2505	2505	2505	2505	0
503	20250508	124500	16231967	2505	2505	2505	2505	60
504	20250508	124400	16081667	2505	2505	2505	2505	0
505	20250508	124300	16081667	2505	2505	2505	2505	142
506	20250508	124200	15725957	2505	2505	2505	2505	0
507	20250508	124100	15725957	2505	2505	2505	2505	0
508	20250508	124000	15725957	2505	2505	2505	2505	0
509	20250508	123900	15725957	2505	2500	2505	2500	20
510	20250508	123800	15675907	2505	2505	2505	2505	0
511	20250508	123700	15675907	2505	2505	2505	2505	0
512	20250508	123600	15675907	2505	2505	2505	2505	0
513	20250508	123500	15675907	2505	2505	2505	2505	0
514	20250508	123400	15675907	2505	2505	2505	2505	0
515	20250508	123300	15675907	2505	2505	2505	2505	0
516	20250508	123200	15675907	2505	2505	2505	2505	0
517	20250508	123100	15675907	2505	2505	2505	2505	0
518	20250508	123000	15675907	2505	2505	2505	2505	0
519	20250508	122900	15675907	2505	2505	2505	2505	0
520	20250508	122800	15675907	2505	2505	2505	2505	0
521	20250508	122700	15675907	2505	2505	2505	2505	0
522	20250508	122600	15675907	2505	2505	2505	2505	0
523	20250508	122500	15675907	2505	2505	2505	2505	0
524	20250508	122400	15675907	2505	2500	2505	2500	10
525	20250508	122300	15650897	2460	2460	2460	2460	0
526	20250508	122200	15650897	2460	2480	2480	2460	50
527	20250508	122100	15527377	2500	2500	2500	2500	0
528	20250508	122000	15527377	2500	2500	2500	2500	0
529	20250508	121900	15527377	2500	2500	2500	2500	0
530	20250508	121800	15527377	2500	2500	2500	2500	0
531	20250508	121700	15527377	2500	2500	2500	2500	0
532	20250508	121600	15527377	2500	2500	2500	2500	0
533	20250508	121500	15527377	2500	2500	2500	2500	0
534	20250508	121400	15527377	2500	2500	2500	2500	0
535	20250508	121300	15527377	2500	2500	2500	2500	0
536	20250508	121200	15527377	2500	2500	2500	2500	1
537	20250508	121100	15524877	2480	2480	2480	2480	0
538	20250508	121000	15524877	2480	2480	2480	2480	0
539	20250508	120900	15524877	2480	2480	2480	2480	0
540	20250508	120800	15524877	2480	2480	2480	2480	0
541	20250508	120700	15524877	2480	2480	2480	2480	0
542	20250508	120600	15524877	2480	2480	2480	2480	0
543	20250508	120500	15524877	2480	2480	2480	2480	0
544	20250508	120400	15524877	2480	2495	2495	2480	15
545	20250508	120300	15487652	2500	2500	2500	2500	0
546	20250508	120200	15487652	2500	2500	2500	2500	0
547	20250508	120100	15487652	2500	2500	2500	2500	0
548	20250508	120000	15487652	2500	2500	2500	2500	0
549	20250508	115900	15487652	2500	2500	2500	2500	0
550	20250508	115800	15487652	2500	2500	2500	2500	0
551	20250508	115700	15487652	2500	2500	2500	2500	676
552	20250508	115600	13797652	2505	2505	2505	2505	0
553	20250508	115500	13797652	2505	2505	2505	2505	0
554	20250508	115400	13797652	2505	2505	2505	2505	0
555	20250508	115300	13797652	2505	2505	2505	2505	0
556	20250508	115200	13797652	2505	2505	2505	2505	0
557	20250508	115100	13797652	2505	2505	2505	2505	0
558	20250508	115000	13797652	2505	2505	2505	2505	0
559	20250508	114900	13797652	2505	2497	2505	2497	577
560	20250508	114800	12355027	2500	2500	2500	2500	0
561	20250508	114700	12355027	2500	2500	2500	2500	0
562	20250508	114600	12355027	2500	2500	2500	2500	0
563	20250508	114500	12355027	2500	2500	2500	2500	0
564	20250508	114400	12355027	2500	2500	2500	2500	0
565	20250508	114300	12355027	2500	2500	2500	2500	0
566	20250508	114200	12355027	2500	2500	2500	2500	0
567	20250508	114100	12355027	2500	2500	2500	2500	0
568	20250508	114000	12355027	2500	2500	2500	2500	0
569	20250508	113900	12355027	2500	2500	2500	2500	0
570	20250508	113800	12355027	2500	2500	2500	2500	0
571	20250508	113700	12355027	2500	2500	2500	2500	0
572	20250508	113600	12355027	2500	2500	2500	2500	0
573	20250508	113500	12355027	2500	2500	2500	2500	3
574	20250508	113400	12347527	2500	2500	2500	2500	0
575	20250508	113300	12347527	2500	2500	2500	2500	0
576	20250508	113200	12347527	2500	2500	2500	2500	0
577	20250508	113100	12347527	2500	2500	2500	2500	0
578	20250508	113000	12347527	2500	2500	2500	2500	0
579	20250508	112900	12347527	2500	2500	2500	2500	0
580	20250508	112800	12347527	2500	2500	2500	2500	0
581	20250508	112700	12347527	2500	2500	2500	2500	0
582	20250508	112600	12347527	2500	2500	2500	2500	0
583	20250508	112500	12347527	2500	2500	2500	2500	0
584	20250508	112400	12347527	2500	2500	2500	2500	0
585	20250508	112300	12347527	2500	2500	2500	2500	0
586	20250508	112200	12347527	2500	2500	2500	2500	0
587	20250508	112100	12347527	2500	2500	2500	2500	0
588	20250508	112000	12347527	2500	2500	2500	2500	0
589	20250508	111900	12347527	2500	2500	2500	2500	50
590	20250508	111800	12222527	2500	2500	2500	2500	282
591	20250508	111700	11517527	2500	2500	2500	2500	0
592	20250508	111600	11517527	2500	2500	2500	2500	0
593	20250508	111500	11517527	2500	2500	2500	2500	30
594	20250508	111400	11442527	2502	2502	2502	2502	0
595	20250508	111300	11442527	2502	2502	2502	2502	0
596	20250508	111200	11442527	2502	2502	2502	2502	0
597	20250508	111100	11442527	2502	2502	2502	2502	0
598	20250508	111000	11442527	2502	2502	2502	2502	0
599	20250508	110900	11442527	2502	2502	2502	2502	0
600	20250508	110800	11442527	2502	2502	2502	2502	0
601	20250508	110700	11442527	2502	2502	2502	2502	0
602	20250508	110600	11442527	2502	2502	2502	2502	0
603	20250508	110500	11442527	2502	2502	2502	2502	0
604	20250508	110400	11442527	2502	2502	2502	2502	0
605	20250508	110300	11442527	2502	2502	2502	2502	1
606	20250508	110200	11440025	2505	2505	2505	2505	0
607	20250508	110100	11440025	2505	2505	2505	2505	0
608	20250508	110000	11440025	2505	2505	2505	2505	0
609	20250508	105900	11440025	2505	2505	2505	2505	0
610	20250508	105800	11440025	2505	2505	2505	2505	0
611	20250508	105700	11440025	2505	2505	2505	2505	0
612	20250508	105600	11440025	2505	2505	2505	2505	0
613	20250508	105500	11440025	2505	2505	2505	2505	0
614	20250508	105400	11440025	2505	2505	2505	2505	0
615	20250508	105300	11440025	2505	2505	2505	2505	0
616	20250508	105200	11440025	2505	2505	2505	2505	1
617	20250508	105100	11437520	2510	2510	2510	2510	0
618	20250508	105000	11437520	2510	2510	2510	2510	0
619	20250508	104900	11437520	2510	2510	2510	2510	0
620	20250508	104800	11437520	2510	2510	2510	2510	0
621	20250508	104700	11437520	2510	2510	2510	2510	0
622	20250508	104600	11437520	2510	2510	2510	2510	0
623	20250508	104500	11437520	2510	2510	2510	2510	0
624	20250508	104400	11437520	2510	2510	2510	2510	0
625	20250508	104300	11437520	2510	2510	2510	2510	0
626	20250508	104200	11437520	2510	2510	2510	2510	1506
627	20250508	104100	7657460	2505	2500	2505	2500	200
628	20250508	104000	7156475	2505	2505	2505	2505	0
629	20250508	103900	7156475	2505	2505	2505	2505	1
630	20250508	103800	7153970	2505	2505	2505	2505	0
631	20250508	103700	7153970	2505	2505	2505	2505	0
632	20250508	103600	7153970	2505	2505	2505	2505	0
633	20250508	103500	7153970	2505	2505	2505	2505	2
634	20250508	103400	7148960	2500	2500	2500	2500	98
635	20250508	103300	6903960	2500	2485	2500	2485	3
636	20250508	103200	6896475	2505	2500	2505	2500	10
637	20250508	103100	6871460	2500	2500	2500	2500	1500
638	20250508	103000	3121460	2500	2500	2500	2500	0
639	20250508	102900	3121460	2500	2500	2500	2500	0
640	20250508	102800	3121460	2500	2500	2500	2500	0
641	20250508	102700	3121460	2500	2500	2500	2500	2
642	20250508	102600	3116460	2495	2495	2495	2495	30
643	20250508	102500	3041610	2495	2495	2495	2495	0
644	20250508	102400	3041610	2495	2495	2495	2495	0
645	20250508	102300	3041610	2495	2495	2495	2495	0
646	20250508	102200	3041610	2495	2495	2495	2495	0
647	20250508	102100	3041610	2495	2495	2495	2495	100
648	20250508	102000	2792110	2495	2495	2495	2495	0
649	20250508	101900	2792110	2495	2495	2495	2495	5
650	20250508	101800	2779635	2495	2495	2495	2495	0
651	20250508	101700	2779635	2495	2495	2495	2495	0
652	20250508	101600	2779635	2495	2495	2495	2495	0
653	20250508	101500	2779635	2495	2495	2495	2495	2
654	20250508	101400	2774645	2490	2490	2490	2490	0
655	20250508	101300	2774645	2490	2490	2490	2490	0
656	20250508	101200	2774645	2490	2490	2490	2490	296
657	20250508	101100	2037605	2490	2490	2490	2490	1
658	20250508	101000	2035115	2490	2490	2490	2490	0
659	20250508	100900	2035115	2490	2490	2490	2490	0
660	20250508	100800	2035115	2490	2490	2490	2490	0
661	20250508	100700	2035115	2490	2490	2490	2490	0
662	20250508	100600	2035115	2490	2490	2490	2490	0
663	20250508	100500	2035115	2490	2490	2490	2490	7
664	20250508	100400	2017685	2490	2490	2490	2490	0
665	20250508	100300	2017685	2490	2490	2490	2490	0
666	20250508	100200	2017685	2490	2490	2490	2490	0
667	20250508	100100	2017685	2490	2490	2490	2490	0
668	20250508	100000	2017685	2490	2490	2490	2490	0
669	20250508	095900	2017685	2490	2490	2490	2490	0
670	20250508	095800	2017685	2490	2490	2490	2490	0
671	20250508	095700	2017685	2490	2490	2490	2490	0
672	20250508	095600	2017685	2490	2490	2490	2490	0
673	20250508	095500	2017685	2490	2490	2490	2490	0
674	20250508	095400	2017685	2490	2490	2490	2490	0
675	20250508	095300	2017685	2490	2490	2490	2490	12
676	20250508	095200	1987805	2485	2480	2485	2480	211
677	20250508	095100	1463970	2475	2475	2475	2475	204
678	20250508	095000	959070	2470	2470	2470	2470	0
679	20250508	094900	959070	2470	2470	2470	2470	0
680	20250508	094800	959070	2470	2470	2470	2470	79
681	20250508	094700	763940	2470	2470	2470	2470	0
682	20250508	094600	763940	2470	2470	2470	2470	0
683	20250508	094500	763940	2470	2470	2470	2470	0
684	20250508	094400	763940	2470	2470	2470	2470	0
685	20250508	094300	763940	2470	2470	2470	2470	10
686	20250508	094200	739240	2470	2470	2470	2470	0
687	20250508	094100	739240	2470	2470	2470	2470	0
688	20250508	094000	739240	2470	2470	2470	2470	0
689	20250508	093900	739240	2470	2470	2470	2470	0
690	20250508	093800	739240	2470	2470	2470	2470	3
691	20250508	093700	731830	2445	2455	2455	2445	100
692	20250508	093600	487115	2450	2450	2450	2450	0
693	20250508	093500	487115	2450	2450	2450	2450	0
694	20250508	093400	487115	2450	2450	2450	2450	0
695	20250508	093300	487115	2450	2450	2450	2450	0
696	20250508	093200	487115	2450	2450	2450	2450	0
697	20250508	093100	487115	2450	2465	2465	2450	5
698	20250508	093000	474835	2475	2475	2475	2475	5
699	20250508	092900	462460	2470	2470	2470	2470	0
700	20250508	092800	462460	2470	2470	2470	2470	0
701	20250508	092700	462460	2470	2470	2470	2470	0
702	20250508	092600	462460	2470	2470	2470	2470	5
703	20250508	092500	450110	2460	2460	2460	2460	0
704	20250508	092400	450110	2460	2460	2460	2460	0
705	20250508	092300	450110	2460	2460	2460	2460	100
706	20250508	092200	204110	2440	2440	2440	2440	0
707	20250508	092100	204110	2440	2440	2440	2440	0
708	20250508	092000	204110	2440	2440	2440	2440	0
709	20250508	091900	204110	2440	2440	2440	2440	0
710	20250508	091800	204110	2440	2440	2440	2440	0
711	20250508	091700	204110	2440	2440	2440	2440	0
712	20250508	091600	204110	2440	2440	2440	2440	0
713	20250508	091500	204110	2440	2440	2440	2440	0
714	20250508	091400	204110	2440	2440	2440	2440	0
715	20250508	091300	204110	2440	2440	2440	2440	0
716	20250508	091200	204110	2440	2440	2440	2440	0
717	20250508	091100	204110	2440	2440	2440	2440	0
718	20250508	091000	204110	2440	2440	2440	2440	0
719	20250508	090900	204110	2440	2440	2440	2440	0
720	20250508	090800	204110	2440	2440	2440	2440	0
721	20250508	090700	204110	2440	2440	2440	2440	1
722	20250508	090600	201670	2475	2475	2475	2475	0
723	20250508	090500	201670	2475	2475	2475	2475	0
724	20250508	090400	201670	2475	2475	2475	2475	0
725	20250508	090300	201670	2475	2460	2475	2460	7
726	20250508	090200	184435	2475	2475	2475	2475	0
727	20250508	090100	184435	2475	2435	2475	2435	75
728	20250508	090000	0	2420	2420	2420	2420	0