KissMeData/368600/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	211000	98338702	2935	2935	2935	2935	195
3	20250508	210900	98338702	2935	2935	2935	2935	0
4	20250508	210800	98338702	2935	2935	2935	2935	0
5	20250508	210700	98338702	2935	2935	2935	2935	0
6	20250508	210600	98338702	2935	2935	2935	2935	0
7	20250508	210500	98338702	2935	2935	2935	2935	0
8	20250508	210400	98338702	2935	2935	2935	2935	0
9	20250508	210300	98338702	2935	2935	2935	2935	0
10	20250508	210200	98338702	2935	2935	2935	2935	0
11	20250508	210100	98338702	2935	2935	2935	2935	0
12	20250508	210000	98338702	2935	2935	2935	2935	0
13	20250508	205900	98338702	2935	2935	2935	2935	0
14	20250508	205800	98338702	2935	2935	2935	2935	0
15	20250508	205700	98338702	2935	2935	2935	2935	0
16	20250508	205600	98338702	2935	2935	2935	2935	0
17	20250508	205500	98338702	2935	2935	2935	2935	0
18	20250508	205400	98338702	2935	2935	2935	2935	0
19	20250508	205300	98338702	2935	2935	2935	2935	0
20	20250508	205200	98338702	2935	2935	2935	2935	0
21	20250508	205100	98338702	2935	2935	2935	2935	0
22	20250508	205000	98338702	2935	2935	2935	2935	0
23	20250508	204900	98338702	2935	2935	2935	2935	0
24	20250508	204800	98338702	2935	2935	2935	2935	0
25	20250508	204700	98338702	2935	2935	2935	2935	0
26	20250508	204600	98338702	2935	2935	2935	2935	0
27	20250508	204500	98338702	2935	2935	2935	2935	0
28	20250508	204400	98338702	2935	2935	2935	2935	0
29	20250508	204300	98338702	2935	2935	2935	2935	0
30	20250508	204200	98338702	2935	2935	2935	2935	0
31	20250508	204100	98338702	2935	2935	2935	2935	0
32	20250508	204000	98338702	2935	2935	2935	2935	195
33	20250508	203900	98338702	2935	2935	2935	2935	0
34	20250508	203800	98338702	2935	2935	2935	2935	0
35	20250508	203700	98338702	2935	2935	2935	2935	0
36	20250508	203600	98338702	2935	2935	2935	2935	0
37	20250508	203500	98338702	2935	2935	2935	2935	0
38	20250508	203400	98338702	2935	2935	2935	2935	0
39	20250508	203300	98338702	2935	2935	2935	2935	0
40	20250508	203200	98338702	2935	2935	2935	2935	0
41	20250508	203100	98338702	2935	2935	2935	2935	0
42	20250508	203000	98338702	2935	2935	2935	2935	0
43	20250508	202900	98338702	2935	2935	2935	2935	0
44	20250508	202800	98338702	2935	2935	2935	2935	0
45	20250508	202700	98338702	2935	2935	2935	2935	0
46	20250508	202600	98338702	2935	2935	2935	2935	0
47	20250508	202500	98338702	2935	2935	2935	2935	0
48	20250508	202400	98338702	2935	2935	2935	2935	0
49	20250508	202300	98338702	2935	2935	2935	2935	0
50	20250508	202200	98338702	2935	2935	2935	2935	0
51	20250508	202100	98338702	2935	2935	2935	2935	0
52	20250508	202000	98338702	2935	2935	2935	2935	0
53	20250508	201900	98338702	2935	2935	2935	2935	0
54	20250508	201800	98338702	2935	2935	2935	2935	0
55	20250508	201700	98338702	2935	2935	2935	2935	0
56	20250508	201600	98338702	2935	2935	2935	2935	0
57	20250508	201500	98338702	2935	2935	2935	2935	0
58	20250508	201400	98338702	2935	2935	2935	2935	0
59	20250508	201300	98338702	2935	2935	2935	2935	0
60	20250508	201200	98338702	2935	2935	2935	2935	0
61	20250508	201100	98338702	2935	2935	2935	2935	0
62	20250508	201000	98338702	2935	2935	2935	2935	195
63	20250508	200900	98338702	2935	2935	2935	2935	0
64	20250508	200800	98338702	2935	2935	2935	2935	0
65	20250508	200700	98338702	2935	2935	2935	2935	0
66	20250508	200600	98338702	2935	2935	2935	2935	0
67	20250508	200500	98338702	2935	2935	2935	2935	0
68	20250508	200400	98338702	2935	2935	2935	2935	0
69	20250508	200300	98338702	2935	2935	2935	2935	0
70	20250508	200200	98338702	2935	2935	2935	2935	0
71	20250508	200100	98338702	2935	2935	2935	2935	0
72	20250508	200000	98338702	2935	2935	2935	2935	0
73	20250508	195900	98338702	2935	2935	2935	2935	0
74	20250508	195800	98338702	2935	2935	2935	2935	0
75	20250508	195700	98338702	2935	2935	2935	2935	0
76	20250508	195600	98338702	2935	2935	2935	2935	0
77	20250508	195500	98338702	2935	2935	2935	2935	0
78	20250508	195400	98338702	2935	2935	2935	2935	0
79	20250508	195300	98338702	2935	2935	2935	2935	0
80	20250508	195200	98338702	2935	2935	2935	2935	0
81	20250508	195100	98338702	2935	2935	2935	2935	0
82	20250508	195000	98338702	2935	2935	2935	2935	0
83	20250508	194900	98338702	2935	2935	2935	2935	0
84	20250508	194800	98338702	2935	2935	2935	2935	0
85	20250508	194700	98338702	2935	2935	2935	2935	0
86	20250508	194600	98338702	2935	2935	2935	2935	0
87	20250508	194500	98338702	2935	2935	2935	2935	0
88	20250508	194400	98338702	2935	2935	2935	2935	0
89	20250508	194300	98338702	2935	2935	2935	2935	0
90	20250508	194200	98338702	2935	2935	2935	2935	0
91	20250508	194100	98338702	2935	2935	2935	2935	0
92	20250508	194000	98338702	2935	2935	2935	2935	195
93	20250508	193900	98338702	2935	2935	2935	2935	0
94	20250508	193800	98338702	2935	2935	2935	2935	0
95	20250508	193700	98338702	2935	2935	2935	2935	0
96	20250508	193600	98338702	2935	2935	2935	2935	0
97	20250508	193500	98338702	2935	2935	2935	2935	0
98	20250508	193400	98338702	2935	2935	2935	2935	0
99	20250508	193300	98338702	2935	2935	2935	2935	0
100	20250508	193200	98338702	2935	2935	2935	2935	0
101	20250508	193100	98338702	2935	2935	2935	2935	0
102	20250508	193000	98338702	2935	2935	2935	2935	0
103	20250508	192900	98338702	2935	2935	2935	2935	0
104	20250508	192800	98338702	2935	2935	2935	2935	0
105	20250508	192700	98338702	2935	2935	2935	2935	0
106	20250508	192600	98338702	2935	2935	2935	2935	0
107	20250508	192500	98338702	2935	2935	2935	2935	0
108	20250508	192400	98338702	2935	2935	2935	2935	0
109	20250508	192300	98338702	2935	2935	2935	2935	0
110	20250508	192200	98338702	2935	2935	2935	2935	0
111	20250508	192100	98338702	2935	2935	2935	2935	0
112	20250508	192000	98338702	2935	2935	2935	2935	0
113	20250508	191900	98338702	2935	2935	2935	2935	0
114	20250508	191800	98338702	2935	2935	2935	2935	0
115	20250508	191700	98338702	2935	2935	2935	2935	0
116	20250508	191600	98338702	2935	2935	2935	2935	0
117	20250508	191500	98338702	2935	2935	2935	2935	0
118	20250508	191400	98338702	2935	2935	2935	2935	0
119	20250508	191300	98338702	2935	2935	2935	2935	0
120	20250508	191200	98338702	2935	2935	2935	2935	0
121	20250508	191100	98338702	2935	2935	2935	2935	0
122	20250508	191000	98338702	2935	2935	2935	2935	195
123	20250508	190900	98338702	2935	2935	2935	2935	0
124	20250508	190800	98338702	2935	2935	2935	2935	0
125	20250508	190700	98338702	2935	2935	2935	2935	0
126	20250508	190600	98338702	2935	2935	2935	2935	0
127	20250508	190500	98338702	2935	2935	2935	2935	0
128	20250508	190400	98338702	2935	2935	2935	2935	0
129	20250508	190300	98338702	2935	2935	2935	2935	0
130	20250508	190200	98338702	2935	2935	2935	2935	0
131	20250508	190100	98338702	2935	2935	2935	2935	0
132	20250508	190000	98338702	2935	2935	2935	2935	0
133	20250508	185900	98338702	2935	2935	2935	2935	0
134	20250508	185800	98338702	2935	2935	2935	2935	0
135	20250508	185700	98338702	2935	2935	2935	2935	0
136	20250508	185600	98338702	2935	2935	2935	2935	0
137	20250508	185500	98338702	2935	2935	2935	2935	0
138	20250508	185400	98338702	2935	2935	2935	2935	0
139	20250508	185300	98338702	2935	2935	2935	2935	0
140	20250508	185200	98338702	2935	2935	2935	2935	0
141	20250508	185100	98338702	2935	2935	2935	2935	0
142	20250508	185000	98338702	2935	2935	2935	2935	0
143	20250508	184900	98338702	2935	2935	2935	2935	0
144	20250508	184800	98338702	2935	2935	2935	2935	0
145	20250508	184700	98338702	2935	2935	2935	2935	0
146	20250508	184600	98338702	2935	2935	2935	2935	0
147	20250508	184500	98338702	2935	2935	2935	2935	0
148	20250508	184400	98338702	2935	2935	2935	2935	0
149	20250508	184300	98338702	2935	2935	2935	2935	0
150	20250508	184200	98338702	2935	2935	2935	2935	0
151	20250508	184100	98338702	2935	2935	2935	2935	0
152	20250508	184000	98338702	2935	2935	2935	2935	195
153	20250508	183900	98338702	2935	2935	2935	2935	0
154	20250508	183800	98338702	2935	2935	2935	2935	0
155	20250508	183700	98338702	2935	2935	2935	2935	0
156	20250508	183600	98338702	2935	2935	2935	2935	0
157	20250508	183500	98338702	2935	2935	2935	2935	0
158	20250508	183400	98338702	2935	2935	2935	2935	0
159	20250508	183300	98338702	2935	2935	2935	2935	0
160	20250508	183200	98338702	2935	2935	2935	2935	0
161	20250508	183100	98338702	2935	2935	2935	2935	0
162	20250508	183000	98338702	2935	2935	2935	2935	0
163	20250508	182900	98338702	2935	2935	2935	2935	0
164	20250508	182800	98338702	2935	2935	2935	2935	0
165	20250508	182700	98338702	2935	2935	2935	2935	0
166	20250508	182600	98338702	2935	2935	2935	2935	0
167	20250508	182500	98338702	2935	2935	2935	2935	0
168	20250508	182400	98338702	2935	2935	2935	2935	0
169	20250508	182300	98338702	2935	2935	2935	2935	0
170	20250508	182200	98338702	2935	2935	2935	2935	0
171	20250508	182100	98338702	2935	2935	2935	2935	0
172	20250508	182000	98338702	2935	2935	2935	2935	0
173	20250508	181900	98338702	2935	2935	2935	2935	0
174	20250508	181800	98338702	2935	2935	2935	2935	0
175	20250508	181700	98338702	2935	2935	2935	2935	0
176	20250508	181600	98338702	2935	2935	2935	2935	0
177	20250508	181500	98338702	2935	2935	2935	2935	0
178	20250508	181400	98338702	2935	2935	2935	2935	0
179	20250508	181300	98338702	2935	2935	2935	2935	0
180	20250508	181200	98338702	2935	2935	2935	2935	0
181	20250508	181100	98338702	2935	2935	2935	2935	0
182	20250508	181000	98338702	2935	2935	2935	2935	195
183	20250508	180900	98338702	2935	2935	2935	2935	0
184	20250508	180800	98338702	2935	2935	2935	2935	0
185	20250508	180700	98338702	2935	2935	2935	2935	0
186	20250508	180600	98338702	2935	2935	2935	2935	0
187	20250508	180500	98338702	2935	2935	2935	2935	0
188	20250508	180400	98338702	2935	2935	2935	2935	0
189	20250508	180300	98338702	2935	2935	2935	2935	0
190	20250508	180200	98338702	2935	2935	2935	2935	0
191	20250508	180100	98338702	2935	2935	2935	2935	0
192	20250508	180000	98338702	2935	2935	2935	2935	0
193	20250508	175900	98338702	2935	2935	2935	2935	0
194	20250508	175800	98338702	2935	2935	2935	2935	0
195	20250508	175700	98338702	2935	2935	2935	2935	0
196	20250508	175600	98338702	2935	2935	2935	2935	0
197	20250508	175500	98338702	2935	2935	2935	2935	0
198	20250508	175400	98338702	2935	2935	2935	2935	0
199	20250508	175300	98338702	2935	2935	2935	2935	0
200	20250508	175200	98338702	2935	2935	2935	2935	0
201	20250508	175100	98338702	2935	2935	2935	2935	0
202	20250508	175000	98338702	2935	2935	2935	2935	0
203	20250508	174900	98338702	2935	2935	2935	2935	0
204	20250508	174800	98338702	2935	2935	2935	2935	0
205	20250508	174700	98338702	2935	2935	2935	2935	0
206	20250508	174600	98338702	2935	2935	2935	2935	0
207	20250508	174500	98338702	2935	2935	2935	2935	0
208	20250508	174400	98338702	2935	2935	2935	2935	0
209	20250508	174300	98338702	2935	2935	2935	2935	0
210	20250508	174200	98338702	2935	2935	2935	2935	0
211	20250508	174100	98338702	2935	2935	2935	2935	0
212	20250508	174000	98338702	2935	2935	2935	2935	195
213	20250508	173900	98338702	2935	2935	2935	2935	0
214	20250508	173800	98338702	2935	2935	2935	2935	0
215	20250508	173700	98338702	2935	2935	2935	2935	0
216	20250508	173600	98338702	2935	2935	2935	2935	0
217	20250508	173500	98338702	2935	2935	2935	2935	0
218	20250508	173400	98338702	2935	2935	2935	2935	0
219	20250508	173300	98338702	2935	2935	2935	2935	0
220	20250508	173200	98338702	2935	2935	2935	2935	0
221	20250508	173100	98338702	2935	2935	2935	2935	0
222	20250508	173000	98338702	2935	2935	2935	2935	0
223	20250508	172900	98338702	2935	2935	2935	2935	0
224	20250508	172800	98338702	2935	2935	2935	2935	0
225	20250508	172700	98338702	2935	2935	2935	2935	0
226	20250508	172600	98338702	2935	2935	2935	2935	0
227	20250508	172500	98338702	2935	2935	2935	2935	0
228	20250508	172400	98338702	2935	2935	2935	2935	0
229	20250508	172300	98338702	2935	2935	2935	2935	0
230	20250508	172200	98338702	2935	2935	2935	2935	0
231	20250508	172100	98338702	2935	2935	2935	2935	0
232	20250508	172000	98338702	2935	2935	2935	2935	0
233	20250508	171900	98338702	2935	2935	2935	2935	0
234	20250508	171800	98338702	2935	2935	2935	2935	0
235	20250508	171700	98338702	2935	2935	2935	2935	0
236	20250508	171600	98338702	2935	2935	2935	2935	0
237	20250508	171500	98338702	2935	2935	2935	2935	0
238	20250508	171400	98338702	2935	2935	2935	2935	0
239	20250508	171300	98338702	2935	2935	2935	2935	0
240	20250508	171200	98338702	2935	2935	2935	2935	0
241	20250508	171100	98338702	2935	2935	2935	2935	0
242	20250508	171000	98338702	2935	2935	2935	2935	195
243	20250508	170900	98338702	2935	2935	2935	2935	0
244	20250508	170800	98338702	2935	2935	2935	2935	0
245	20250508	170700	98338702	2935	2935	2935	2935	0
246	20250508	170600	98338702	2935	2935	2935	2935	0
247	20250508	170500	98338702	2935	2935	2935	2935	0
248	20250508	170400	98338702	2935	2935	2935	2935	0
249	20250508	170300	98338702	2935	2935	2935	2935	0
250	20250508	170200	98338702	2935	2935	2935	2935	0
251	20250508	170100	98338702	2935	2935	2935	2935	0
252	20250508	170000	98338702	2935	2935	2935	2935	0
253	20250508	165900	98338702	2935	2935	2935	2935	0
254	20250508	165800	98338702	2935	2935	2935	2935	0
255	20250508	165700	98338702	2935	2935	2935	2935	0
256	20250508	165600	98338702	2935	2935	2935	2935	0
257	20250508	165500	98338702	2935	2935	2935	2935	0
258	20250508	165400	98338702	2935	2935	2935	2935	0
259	20250508	165300	98338702	2935	2935	2935	2935	0
260	20250508	165200	98338702	2935	2935	2935	2935	0
261	20250508	165100	98338702	2935	2935	2935	2935	0
262	20250508	165000	98338702	2935	2935	2935	2935	0
263	20250508	164900	98338702	2935	2935	2935	2935	0
264	20250508	164800	98338702	2935	2935	2935	2935	0
265	20250508	164700	98338702	2935	2935	2935	2935	0
266	20250508	164600	98338702	2935	2935	2935	2935	0
267	20250508	164500	98338702	2935	2935	2935	2935	0
268	20250508	164400	98338702	2935	2935	2935	2935	0
269	20250508	164300	98338702	2935	2935	2935	2935	0
270	20250508	164200	98338702	2935	2935	2935	2935	0
271	20250508	164100	98338702	2935	2935	2935	2935	0
272	20250508	164000	98338702	2935	2935	2935	2935	195
273	20250508	163900	98338702	2935	2935	2935	2935	0
274	20250508	163800	98338702	2935	2935	2935	2935	0
275	20250508	163700	98338702	2935	2935	2935	2935	0
276	20250508	163600	98338702	2935	2935	2935	2935	0
277	20250508	163500	98338702	2935	2935	2935	2935	0
278	20250508	163400	98338702	2935	2935	2935	2935	0
279	20250508	163300	98338702	2935	2935	2935	2935	0
280	20250508	163200	98338702	2935	2935	2935	2935	0
281	20250508	163100	98338702	2935	2935	2935	2935	0
282	20250508	163000	98338702	2935	2935	2935	2935	0
283	20250508	162900	98338702	2935	2935	2935	2935	0
284	20250508	162800	98338702	2935	2935	2935	2935	0
285	20250508	162700	98338702	2935	2935	2935	2935	0
286	20250508	162600	98338702	2935	2935	2935	2935	0
287	20250508	162500	98338702	2935	2935	2935	2935	0
288	20250508	162400	98338702	2935	2935	2935	2935	0
289	20250508	162300	98338702	2935	2935	2935	2935	0
290	20250508	162200	98338702	2935	2935	2935	2935	0
291	20250508	162100	98338702	2935	2935	2935	2935	0
292	20250508	162000	98338702	2935	2935	2935	2935	0
293	20250508	161900	98338702	2935	2935	2935	2935	0
294	20250508	161800	98338702	2935	2935	2935	2935	0
295	20250508	161700	98338702	2935	2935	2935	2935	0
296	20250508	161600	98338702	2935	2935	2935	2935	0
297	20250508	161500	98338702	2935	2935	2935	2935	0
298	20250508	161400	98338702	2935	2935	2935	2935	0
299	20250508	161300	98338702	2935	2935	2935	2935	0
300	20250508	161200	98338702	2935	2935	2935	2935	0
301	20250508	161100	98338702	2935	2935	2935	2935	0
302	20250508	161000	98338702	2935	2935	2935	2935	195
303	20250508	160900	98338702	2935	2935	2935	2935	0
304	20250508	160800	98338702	2935	2935	2935	2935	0
305	20250508	160700	98338702	2935	2935	2935	2935	0
306	20250508	160600	98338702	2935	2935	2935	2935	0
307	20250508	160500	98338702	2935	2935	2935	2935	0
308	20250508	160400	98338702	2935	2935	2935	2935	0
309	20250508	160300	98338702	2935	2935	2935	2935	0
310	20250508	160200	98338702	2935	2935	2935	2935	0
311	20250508	160100	98338702	2935	2935	2935	2935	0
312	20250508	160000	98338702	2935	2935	2935	2935	0
313	20250508	155900	98338702	2935	2935	2935	2935	0
314	20250508	155800	98338702	2935	2935	2935	2935	0
315	20250508	155700	98338702	2935	2935	2935	2935	0
316	20250508	155600	98338702	2935	2935	2935	2935	0
317	20250508	155500	98338702	2935	2935	2935	2935	0
318	20250508	155400	98338702	2935	2935	2935	2935	0
319	20250508	155300	98338702	2935	2935	2935	2935	0
320	20250508	155200	98338702	2935	2935	2935	2935	0
321	20250508	155100	98338702	2935	2935	2935	2935	0
322	20250508	155000	98338702	2935	2935	2935	2935	0
323	20250508	154900	98338702	2935	2935	2935	2935	0
324	20250508	154800	98338702	2935	2935	2935	2935	0
325	20250508	154700	98338702	2935	2935	2935	2935	0
326	20250508	154600	98338702	2935	2935	2935	2935	0
327	20250508	154500	98338702	2935	2935	2935	2935	0
328	20250508	154400	98338702	2935	2935	2935	2935	0
329	20250508	154300	98338702	2935	2935	2935	2935	0
330	20250508	154200	98338702	2935	2935	2935	2935	0
331	20250508	154100	98338702	2935	2935	2935	2935	0
332	20250508	154000	98338702	2935	2935	2935	2935	195
333	20250508	153900	98338702	2935	2935	2935	2935	0
334	20250508	153800	98338702	2935	2935	2935	2935	0
335	20250508	153700	98338702	2935	2935	2935	2935	0
336	20250508	153600	98338702	2935	2935	2935	2935	0
337	20250508	153500	98338702	2935	2935	2935	2935	0
338	20250508	153400	98338702	2935	2935	2935	2935	0
339	20250508	153300	98338702	2935	2935	2935	2935	0
340	20250508	153200	98338702	2935	2935	2935	2935	0
341	20250508	153100	98338702	2935	2935	2935	2935	0
342	20250508	153000	98338702	2935	2935	2935	2935	195
343	20250508	152900	97766377	2940	2940	2940	2940	0
344	20250508	152800	97766377	2940	2940	2940	2940	0
345	20250508	152700	97766377	2940	2940	2940	2940	0
346	20250508	152600	97766377	2940	2940	2940	2940	0
347	20250508	152500	97766377	2940	2940	2940	2940	0
348	20250508	152400	97766377	2940	2940	2940	2940	0
349	20250508	152300	97766377	2940	2940	2940	2940	0
350	20250508	152200	97766377	2940	2940	2940	2940	0
351	20250508	152100	97766377	2940	2940	2940	2940	0
352	20250508	152000	97766377	2940	2940	2940	2940	0
353	20250508	151900	97766377	2940	2940	2940	2940	0
354	20250508	151800	97766377	2940	2940	2940	2940	0
355	20250508	151700	97766377	2940	2925	2940	2925	214
356	20250508	151600	97140412	2920	2925	2925	2920	413
357	20250508	151500	95932927	2920	2925	2925	2920	90
358	20250508	151400	95669852	2920	2920	2920	2920	0
359	20250508	151300	95669852	2920	2920	2920	2920	3
360	20250508	151200	95661092	2920	2920	2920	2920	0
361	20250508	151100	95661092	2920	2920	2920	2920	0
362	20250508	151000	95661092	2920	2920	2920	2920	4
363	20250508	150900	95649412	2920	2920	2920	2920	0
364	20250508	150800	95649412	2920	2920	2920	2920	10
365	20250508	150700	95620212	2920	2920	2920	2920	0
366	20250508	150600	95620212	2920	2920	2920	2920	0
367	20250508	150500	95620212	2920	2920	2920	2920	490
368	20250508	150400	94189412	2920	2920	2920	2920	10
369	20250508	150300	94160212	2925	2925	2925	2925	7
370	20250508	150200	94139737	2925	2925	2925	2925	0
371	20250508	150100	94139737	2925	2925	2925	2925	0
372	20250508	150000	94139737	2925	2925	2925	2925	0
373	20250508	145900	94139737	2925	2925	2925	2925	1350
374	20250508	145800	90190987	2925	2925	2925	2925	0
375	20250508	145700	90190987	2925	2925	2925	2925	0
376	20250508	145600	90190987	2925	2925	2925	2925	0
377	20250508	145500	90190987	2925	2925	2925	2925	2
378	20250508	145400	90185137	2925	2925	2925	2925	15
379	20250508	145300	90141262	2925	2925	2925	2925	0
380	20250508	145200	90141262	2925	2925	2925	2925	0
381	20250508	145100	90141262	2925	2925	2925	2925	0
382	20250508	145000	90141262	2925	2925	2925	2925	0
383	20250508	144900	90141262	2925	2925	2925	2925	3
384	20250508	144800	90132487	2940	2940	2940	2940	0
385	20250508	144700	90132487	2940	2940	2940	2940	0
386	20250508	144600	90132487	2940	2940	2940	2940	6
387	20250508	144500	90114847	2940	2940	2940	2940	0
388	20250508	144400	90114847	2940	2940	2940	2940	0
389	20250508	144300	90114847	2940	2940	2940	2940	0
390	20250508	144200	90114847	2940	2940	2940	2940	0
391	20250508	144100	90114847	2940	2940	2940	2940	0
392	20250508	144000	90114847	2940	2940	2940	2940	0
393	20250508	143900	90114847	2940	2940	2940	2940	0
394	20250508	143800	90114847	2940	2940	2940	2940	0
395	20250508	143700	90114847	2940	2940	2940	2940	0
396	20250508	143600	90114847	2940	2940	2940	2940	0
397	20250508	143500	90114847	2940	2940	2940	2940	1
398	20250508	143400	90111907	2925	2925	2925	2925	3
399	20250508	143300	90103132	2950	2950	2950	2950	1
400	20250508	143200	90100182	2945	2930	2945	2930	2553
401	20250508	143100	82618392	2930	2930	2930	2930	0
402	20250508	143000	82618392	2930	2925	2930	2925	27
403	20250508	142900	82539397	2925	2930	2930	2920	1197
404	20250508	142800	79038162	2925	2925	2925	2925	0
405	20250508	142700	79038162	2925	2925	2925	2925	0
406	20250508	142600	79038162	2925	2925	2925	2925	100
407	20250508	142500	78745662	2925	2925	2925	2925	0
408	20250508	142400	78745662	2925	2925	2925	2925	0
409	20250508	142300	78745662	2925	2925	2925	2925	0
410	20250508	142200	78745662	2925	2925	2925	2925	0
411	20250508	142100	78745662	2925	2925	2925	2925	0
412	20250508	142000	78745662	2925	2925	2925	2925	0
413	20250508	141900	78745662	2925	2925	2925	2925	0
414	20250508	141800	78745662	2925	2925	2925	2925	0
415	20250508	141700	78745662	2925	2925	2925	2925	0
416	20250508	141600	78745662	2925	2925	2925	2925	0
417	20250508	141500	78745662	2925	2925	2925	2925	0
418	20250508	141400	78745662	2925	2925	2925	2925	0
419	20250508	141300	78745662	2925	2925	2925	2925	0
420	20250508	141200	78745662	2925	2925	2925	2925	420
421	20250508	141100	77517162	2930	2930	2930	2930	0
422	20250508	141000	77517162	2930	2930	2930	2930	9
423	20250508	140900	77490792	2930	2930	2930	2930	0
424	20250508	140800	77490792	2930	2925	2930	2925	112
425	20250508	140700	77162637	2930	2930	2930	2930	0
426	20250508	140600	77162637	2930	2930	2930	2930	0
427	20250508	140500	77162637	2930	2930	2930	2930	14
428	20250508	140400	77121617	2930	2930	2930	2930	0
429	20250508	140300	77121617	2930	2930	2930	2930	0
430	20250508	140200	77121617	2930	2930	2930	2930	0
431	20250508	140100	77121617	2930	2930	2930	2930	0
432	20250508	140000	77121617	2930	2930	2930	2930	0
433	20250508	135900	77121617	2930	2930	2930	2930	0
434	20250508	135800	77121617	2930	2930	2930	2930	0
435	20250508	135700	77121617	2930	2930	2930	2930	0
436	20250508	135600	77121617	2930	2930	2930	2930	0
437	20250508	135500	77121617	2930	2930	2930	2930	0
438	20250508	135400	77121617	2930	2930	2930	2930	0
439	20250508	135300	77121617	2930	2930	2930	2930	0
440	20250508	135200	77121617	2930	2930	2930	2930	0
441	20250508	135100	77121617	2930	2930	2930	2930	0
442	20250508	135000	77121617	2930	2930	2930	2930	410
443	20250508	134900	75920317	2925	2925	2925	2925	0
444	20250508	134800	75920317	2925	2925	2925	2925	0
445	20250508	134700	75920317	2925	2925	2925	2925	0
446	20250508	134600	75920317	2925	2930	2930	2925	1480
447	20250508	134500	71591307	2930	2930	2930	2930	0
448	20250508	134400	71591307	2930	2930	2930	2930	20
449	20250508	134300	71532707	2930	2930	2930	2930	0
450	20250508	134200	71532707	2930	2930	2930	2930	389
451	20250508	134100	70392937	2930	2930	2930	2930	52
452	20250508	134000	70240577	2925	2925	2925	2925	0
453	20250508	133900	70240577	2925	2925	2925	2925	0
454	20250508	133800	70240577	2925	2925	2925	2925	147
455	20250508	133700	69810602	2930	2930	2930	2930	0
456	20250508	133600	69810602	2930	2930	2930	2930	0
457	20250508	133500	69810602	2930	2930	2930	2930	0
458	20250508	133400	69810602	2930	2930	2930	2930	0
459	20250508	133300	69810602	2930	2930	2930	2930	0
460	20250508	133200	69810602	2930	2930	2930	2930	2
461	20250508	133100	69804742	2930	2930	2930	2930	0
462	20250508	133000	69804742	2930	2930	2930	2930	0
463	20250508	132900	69804742	2930	2930	2930	2930	5
464	20250508	132800	69790092	2930	2930	2930	2930	5
465	20250508	132700	69775442	2925	2925	2925	2925	0
466	20250508	132600	69775442	2925	2925	2925	2925	0
467	20250508	132500	69775442	2925	2925	2925	2925	0
468	20250508	132400	69775442	2925	2925	2925	2925	1
469	20250508	132300	69772517	2925	2925	2925	2925	0
470	20250508	132200	69772517	2925	2925	2925	2925	0
471	20250508	132100	69772517	2925	2925	2925	2925	0
472	20250508	132000	69772517	2925	2925	2925	2925	0
473	20250508	131900	69772517	2925	2925	2925	2925	0
474	20250508	131800	69772517	2925	2925	2925	2925	0
475	20250508	131700	69772517	2925	2925	2925	2925	1809
476	20250508	131600	64481192	2930	2930	2930	2930	185
477	20250508	131500	63939142	2930	2930	2930	2930	0
478	20250508	131400	63939142	2930	2930	2930	2930	0
479	20250508	131300	63939142	2930	2930	2930	2930	0
480	20250508	131200	63939142	2930	2930	2930	2930	0
481	20250508	131100	63939142	2930	2930	2930	2930	0
482	20250508	131000	63939142	2930	2930	2930	2930	0
483	20250508	130900	63939142	2930	2930	2930	2930	0
484	20250508	130800	63939142	2930	2930	2930	2930	0
485	20250508	130700	63939142	2930	2930	2930	2930	1
486	20250508	130600	63936212	2930	2930	2930	2930	24
487	20250508	130500	63865892	2935	2935	2935	2935	0
488	20250508	130400	63865892	2935	2935	2935	2935	0
489	20250508	130300	63865892	2935	2935	2935	2935	0
490	20250508	130200	63865892	2935	2935	2935	2935	0
491	20250508	130100	63865892	2935	2935	2935	2935	0
492	20250508	130000	63865892	2935	2935	2935	2935	569
493	20250508	125900	62195877	2940	2940	2940	2940	5
494	20250508	125800	62181177	2940	2940	2940	2940	0
495	20250508	125700	62181177	2940	2940	2940	2940	0
496	20250508	125600	62181177	2940	2940	2940	2940	0
497	20250508	125500	62181177	2940	2940	2940	2940	0
498	20250508	125400	62181177	2940	2940	2940	2940	0
499	20250508	125300	62181177	2940	2940	2940	2940	0
500	20250508	125200	62181177	2940	2940	2940	2940	120
501	20250508	125100	61828377	2935	2935	2935	2935	0
502	20250508	125000	61828377	2935	2935	2935	2935	20
503	20250508	124900	61769677	2935	2935	2935	2935	0
504	20250508	124800	61769677	2935	2935	2935	2935	0
505	20250508	124700	61769677	2935	2935	2935	2935	0
506	20250508	124600	61769677	2935	2935	2935	2935	0
507	20250508	124500	61769677	2935	2935	2935	2935	0
508	20250508	124400	61769677	2935	2935	2935	2935	0
509	20250508	124300	61769677	2935	2935	2935	2935	0
510	20250508	124200	61769677	2935	2935	2935	2935	0
511	20250508	124100	61769677	2935	2935	2935	2935	0
512	20250508	124000	61769677	2935	2935	2935	2935	0
513	20250508	123900	61769677	2935	2935	2935	2935	0
514	20250508	123800	61769677	2935	2935	2935	2935	0
515	20250508	123700	61769677	2935	2935	2935	2935	6
516	20250508	123600	61752067	2940	2940	2940	2940	5
517	20250508	123500	61737367	2940	2940	2940	2940	2
518	20250508	123400	61731487	2940	2940	2940	2940	0
519	20250508	123300	61731487	2940	2940	2940	2940	0
520	20250508	123200	61731487	2940	2940	2940	2940	0
521	20250508	123100	61731487	2940	2940	2940	2940	0
522	20250508	123000	61731487	2940	2940	2940	2940	0
523	20250508	122900	61731487	2940	2940	2940	2940	0
524	20250508	122800	61731487	2940	2940	2940	2940	0
525	20250508	122700	61731487	2940	2940	2940	2940	0
526	20250508	122600	61731487	2940	2940	2940	2940	0
527	20250508	122500	61731487	2940	2940	2940	2940	0
528	20250508	122400	61731487	2940	2940	2940	2940	0
529	20250508	122300	61731487	2940	2940	2940	2940	0
530	20250508	122200	61731487	2940	2940	2940	2940	2
531	20250508	122100	61725607	2935	2935	2935	2935	0
532	20250508	122000	61725607	2935	2935	2935	2935	0
533	20250508	121900	61725607	2935	2935	2935	2935	0
534	20250508	121800	61725607	2935	2935	2935	2935	0
535	20250508	121700	61725607	2935	2935	2935	2935	0
536	20250508	121600	61725607	2935	2935	2935	2935	0
537	20250508	121500	61725607	2935	2935	2935	2935	0
538	20250508	121400	61725607	2935	2935	2935	2935	0
539	20250508	121300	61725607	2935	2935	2935	2935	0
540	20250508	121200	61725607	2935	2935	2935	2935	0
541	20250508	121100	61725607	2935	2935	2935	2935	2
542	20250508	121000	61719737	2935	2935	2935	2935	0
543	20250508	120900	61719737	2935	2935	2935	2935	0
544	20250508	120800	61719737	2935	2935	2935	2935	1
545	20250508	120700	61716802	2935	2935	2935	2935	200
546	20250508	120600	61129802	2955	2955	2955	2955	0
547	20250508	120500	61129802	2955	2955	2955	2955	0
548	20250508	120400	61129802	2955	2955	2955	2955	0
549	20250508	120300	61129802	2955	2955	2955	2955	0
550	20250508	120200	61129802	2955	2955	2955	2955	0
551	20250508	120100	61129802	2955	2955	2955	2955	0
552	20250508	120000	61129802	2955	2955	2955	2955	0
553	20250508	115900	61129802	2955	2945	2955	2945	121
554	20250508	115800	60773157	2935	2935	2935	2935	0
555	20250508	115700	60773157	2935	2935	2935	2935	0
556	20250508	115600	60773157	2935	2935	2935	2935	6
557	20250508	115500	60755547	2940	2940	2940	2940	0
558	20250508	115400	60755547	2940	2940	2940	2940	0
559	20250508	115300	60755547	2940	2940	2940	2940	0
560	20250508	115200	60755547	2940	2940	2940	2940	0
561	20250508	115100	60755547	2940	2940	2940	2940	0
562	20250508	115000	60755547	2940	2940	2940	2940	0
563	20250508	114900	60755547	2940	2940	2940	2940	0
564	20250508	114800	60755547	2940	2940	2940	2940	20
565	20250508	114700	60696747	2940	2940	2940	2940	0
566	20250508	114600	60696747	2940	2940	2940	2940	0
567	20250508	114500	60696747	2940	2940	2940	2940	0
568	20250508	114400	60696747	2940	2940	2940	2940	1
569	20250508	114300	60693807	2945	2945	2945	2945	0
570	20250508	114200	60693807	2945	2945	2945	2945	0
571	20250508	114100	60693807	2945	2945	2945	2945	0
572	20250508	114000	60693807	2945	2945	2945	2945	0
573	20250508	113900	60693807	2945	2945	2945	2945	100
574	20250508	113800	60399307	2940	2940	2940	2940	0
575	20250508	113700	60399307	2940	2940	2940	2940	99
576	20250508	113600	60108247	2940	2940	2940	2940	0
577	20250508	113500	60108247	2940	2940	2940	2940	0
578	20250508	113400	60108247	2940	2940	2940	2940	0
579	20250508	113300	60108247	2940	2940	2940	2940	0
580	20250508	113200	60108247	2940	2940	2940	2940	0
581	20250508	113100	60108247	2940	2940	2940	2940	0
582	20250508	113000	60108247	2940	2940	2940	2940	0
583	20250508	112900	60108247	2940	2940	2940	2940	0
584	20250508	112800	60108247	2940	2940	2940	2940	0
585	20250508	112700	60108247	2940	2940	2940	2940	0
586	20250508	112600	60108247	2940	2940	2940	2940	0
587	20250508	112500	60108247	2940	2940	2940	2940	0
588	20250508	112400	60108247	2940	2940	2940	2940	0
589	20250508	112300	60108247	2940	2935	2940	2935	48
590	20250508	112200	59967357	2935	2935	2935	2935	0
591	20250508	112100	59967357	2935	2935	2935	2935	54
592	20250508	112000	59808867	2935	2935	2935	2935	0
593	20250508	111900	59808867	2935	2935	2935	2935	0
594	20250508	111800	59808867	2935	2935	2935	2935	0
595	20250508	111700	59808867	2935	2935	2935	2935	0
596	20250508	111600	59808867	2935	2935	2935	2935	0
597	20250508	111500	59808867	2935	2935	2935	2935	0
598	20250508	111400	59808867	2935	2930	2935	2930	456
599	20250508	111300	58472452	2930	2930	2930	2930	0
600	20250508	111200	58472452	2930	2930	2930	2930	0
601	20250508	111100	58472452	2930	2930	2930	2930	1
602	20250508	111000	58469522	2925	2925	2925	2925	10
603	20250508	110900	58440272	2930	2930	2930	2930	51
604	20250508	110800	58290842	2925	2925	2925	2925	0
605	20250508	110700	58290842	2925	2925	2925	2925	90
606	20250508	110600	58027592	2930	2930	2930	2930	0
607	20250508	110500	58027592	2930	2930	2930	2930	1265
608	20250508	110400	54321142	2935	2935	2935	2935	0
609	20250508	110300	54321142	2935	2935	2935	2935	0
610	20250508	110200	54321142	2935	2935	2935	2935	0
611	20250508	110100	54321142	2935	2935	2935	2935	0
612	20250508	110000	54321142	2935	2935	2935	2935	0
613	20250508	105900	54321142	2935	2935	2935	2935	0
614	20250508	105800	54321142	2935	2935	2935	2935	0
615	20250508	105700	54321142	2935	2935	2935	2935	0
616	20250508	105600	54321142	2935	2935	2935	2935	39
617	20250508	105500	54206677	2935	2935	2935	2935	0
618	20250508	105400	54206677	2935	2935	2935	2935	0
619	20250508	105300	54206677	2935	2935	2935	2935	0
620	20250508	105200	54206677	2935	2935	2935	2935	396
621	20250508	105100	53044417	2935	2940	2940	2935	202
622	20250508	105000	52451527	2945	2945	2945	2945	0
623	20250508	104900	52451527	2945	2945	2945	2945	0
624	20250508	104800	52451527	2945	2945	2945	2945	0
625	20250508	104700	52451527	2945	2945	2945	2945	0
626	20250508	104600	52451527	2945	2945	2945	2945	0
627	20250508	104500	52451527	2945	2945	2945	2945	0
628	20250508	104400	52451527	2945	2945	2945	2945	0
629	20250508	104300	52451527	2945	2945	2945	2945	0
630	20250508	104200	52451527	2945	2945	2945	2945	20
631	20250508	104100	52392627	2940	2940	2940	2940	0
632	20250508	104000	52392627	2940	2940	2940	2940	127
633	20250508	103900	52019247	2960	2960	2960	2960	0
634	20250508	103800	52019247	2960	2960	2960	2960	0
635	20250508	103700	52019247	2960	2960	2960	2960	0
636	20250508	103600	52019247	2960	2960	2960	2960	0
637	20250508	103500	52019247	2960	2960	2960	2960	0
638	20250508	103400	52019247	2960	2960	2960	2960	0
639	20250508	103300	52019247	2960	2960	2960	2960	0
640	20250508	103200	52019247	2960	2960	2960	2960	0
641	20250508	103100	52019247	2960	2960	2960	2960	0
642	20250508	103000	52019247	2960	2960	2960	2960	0
643	20250508	102900	52019247	2960	2945	2960	2945	4
644	20250508	102800	52007422	2965	2950	2965	2950	132
645	20250508	102700	51617807	2965	2965	2965	2965	0
646	20250508	102600	51617807	2965	2965	2965	2965	0
647	20250508	102500	51617807	2965	2965	2965	2965	0
648	20250508	102400	51617807	2965	2950	2965	2950	178
649	20250508	102300	51092657	2945	2945	2945	2945	0
650	20250508	102200	51092657	2945	2945	2945	2945	50
651	20250508	102100	50945407	2950	2950	2950	2950	0
652	20250508	102000	50945407	2950	2950	2950	2950	0
653	20250508	101900	50945407	2950	2950	2950	2950	0
654	20250508	101800	50945407	2950	2950	2950	2950	0
655	20250508	101700	50945407	2950	2950	2950	2950	0
656	20250508	101600	50945407	2950	2950	2950	2950	0
657	20250508	101500	50945407	2950	2950	2950	2950	2
658	20250508	101400	50939507	2945	2945	2945	2945	0
659	20250508	101300	50939507	2945	2945	2945	2945	0
660	20250508	101200	50939507	2945	2945	2945	2945	0
661	20250508	101100	50939507	2945	2945	2945	2945	9
662	20250508	101000	50913002	2960	2960	2960	2960	0
663	20250508	100900	50913002	2960	2960	2960	2960	0
664	20250508	100800	50913002	2960	2960	2960	2960	0
665	20250508	100700	50913002	2960	2960	2960	2960	337
666	20250508	100600	49915482	2965	2965	2965	2965	0
667	20250508	100500	49915482	2965	2965	2965	2965	0
668	20250508	100400	49915482	2965	2965	2965	2965	0
669	20250508	100300	49915482	2965	2935	2965	2935	18
670	20250508	100200	49862557	2935	2935	2935	2935	0
671	20250508	100100	49862557	2935	2935	2935	2935	300
672	20250508	100000	48982057	2935	2935	2935	2935	118
673	20250508	095900	48635727	2930	2930	2930	2930	1236
674	20250508	095800	45014247	2935	2940	2940	2935	1439
675	20250508	095700	40789087	2945	2945	2945	2945	541
676	20250508	095600	39195842	2950	2950	2950	2950	0
677	20250508	095500	39195842	2950	2960	2960	2945	3013
678	20250508	095400	30309392	2970	2970	2970	2970	0
679	20250508	095300	30309392	2970	2970	2970	2970	0
680	20250508	095200	30309392	2970	2970	2970	2970	2
681	20250508	095100	30303452	2965	2970	2970	2965	13
682	20250508	095000	30264847	2970	2970	2970	2970	0
683	20250508	094900	30264847	2970	2970	2970	2970	0
684	20250508	094800	30264847	2970	2970	2970	2970	0
685	20250508	094700	30264847	2970	2970	2970	2970	0
686	20250508	094600	30264847	2970	2970	2970	2970	243
687	20250508	094500	29543137	2990	2990	2990	2990	8
688	20250508	094400	29519217	2990	2990	2990	2990	33
689	20250508	094300	29420547	2990	2985	2990	2985	9
690	20250508	094200	29393647	2995	2980	2995	2980	22
691	20250508	094100	29328072	2980	2980	2980	2975	23
692	20250508	094000	29259597	2980	2980	2980	2980	0
693	20250508	093900	29259597	2980	2990	2990	2980	308
694	20250508	093800	28338757	2990	2990	2990	2990	0
695	20250508	093700	28338757	2990	2990	2990	2990	0
696	20250508	093600	28338757	2990	2990	2990	2990	0
697	20250508	093500	28338757	2990	2990	2990	2990	1
698	20250508	093400	28335767	2990	2995	2995	2990	16
699	20250508	093300	28287877	3015	3015	3015	3015	0
700	20250508	093200	28287877	3015	3015	3015	3015	0
701	20250508	093100	28287877	3015	3015	3015	3015	0
702	20250508	093000	28287877	3015	3015	3015	3015	0
703	20250508	092900	28287877	3015	3015	3015	3015	0
704	20250508	092800	28287877	3015	3015	3015	3015	0
705	20250508	092700	28287877	3015	3015	3015	3015	0
706	20250508	092600	28287877	3015	2995	3015	2995	4
707	20250508	092500	28275877	2990	2985	2990	2980	2056
708	20250508	092400	22128762	2985	3005	3025	2985	3488
709	20250508	092300	11611722	3040	2995	3040	2975	732
710	20250508	092200	9415142	3000	2950	3000	2950	1197
711	20250508	092100	5872887	2950	2950	2950	2950	0
712	20250508	092000	5872887	2950	2950	2950	2950	43
713	20250508	091900	5746037	2960	2960	2960	2960	0
714	20250508	091800	5746037	2960	2960	2960	2960	0
715	20250508	091700	5746037	2960	2960	2960	2960	0
716	20250508	091600	5746037	2960	2960	2960	2960	20
717	20250508	091500	5686837	2960	2947	2960	2947	3
718	20250508	091400	5677970	2950	2950	2950	2950	0
719	20250508	091300	5677970	2950	2950	2950	2950	0
720	20250508	091200	5677970	2950	2955	2955	2950	674
721	20250508	091100	3688800	2960	2970	2970	2960	70
722	20250508	091000	3481500	2990	2990	2990	2990	0
723	20250508	090900	3481500	2990	2990	2990	2990	1
724	20250508	090800	3478510	2955	2955	2955	2955	0
725	20250508	090700	3478510	2955	2925	2955	2925	713
726	20250508	090600	1379040	2925	2925	2925	2925	79
727	20250508	090500	1147965	2930	2930	2930	2930	50
728	20250508	090400	1001465	2930	2930	2930	2930	0
729	20250508	090300	1001465	2930	2930	2930	2930	0
730	20250508	090200	1001465	2930	2930	2930	2930	0
731	20250508	090100	1001465	2930	2930	2930	2925	210
732	20250508	090000	386265	2930	2925	2930	2925	132