KissMeData/331920/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	210100	19441735	2920	2920	2920	2920	732
3	20250508	210000	19441735	2920	2920	2920	2920	0
4	20250508	205900	19441735	2920	2920	2920	2920	0
5	20250508	205800	19441735	2920	2920	2920	2920	0
6	20250508	205700	19441735	2920	2920	2920	2920	0
7	20250508	205600	19441735	2920	2920	2920	2920	0
8	20250508	205500	19441735	2920	2920	2920	2920	0
9	20250508	205400	19441735	2920	2920	2920	2920	0
10	20250508	205300	19441735	2920	2920	2920	2920	0
11	20250508	205200	19441735	2920	2920	2920	2920	0
12	20250508	205100	19441735	2920	2920	2920	2920	0
13	20250508	205000	19441735	2920	2920	2920	2920	0
14	20250508	204900	19441735	2920	2920	2920	2920	0
15	20250508	204800	19441735	2920	2920	2920	2920	0
16	20250508	204700	19441735	2920	2920	2920	2920	0
17	20250508	204600	19441735	2920	2920	2920	2920	0
18	20250508	204500	19441735	2920	2920	2920	2920	0
19	20250508	204400	19441735	2920	2920	2920	2920	0
20	20250508	204300	19441735	2920	2920	2920	2920	0
21	20250508	204200	19441735	2920	2920	2920	2920	0
22	20250508	204100	19441735	2920	2920	2920	2920	0
23	20250508	204000	19441735	2920	2920	2920	2920	0
24	20250508	203900	19441735	2920	2920	2920	2920	0
25	20250508	203800	19441735	2920	2920	2920	2920	0
26	20250508	203700	19441735	2920	2920	2920	2920	0
27	20250508	203600	19441735	2920	2920	2920	2920	0
28	20250508	203500	19441735	2920	2920	2920	2920	0
29	20250508	203400	19441735	2920	2920	2920	2920	0
30	20250508	203300	19441735	2920	2920	2920	2920	0
31	20250508	203200	19441735	2920	2920	2920	2920	0
32	20250508	203100	19441735	2920	2920	2920	2920	732
33	20250508	203000	19441735	2920	2920	2920	2920	0
34	20250508	202900	19441735	2920	2920	2920	2920	0
35	20250508	202800	19441735	2920	2920	2920	2920	0
36	20250508	202700	19441735	2920	2920	2920	2920	0
37	20250508	202600	19441735	2920	2920	2920	2920	0
38	20250508	202500	19441735	2920	2920	2920	2920	0
39	20250508	202400	19441735	2920	2920	2920	2920	0
40	20250508	202300	19441735	2920	2920	2920	2920	0
41	20250508	202200	19441735	2920	2920	2920	2920	0
42	20250508	202100	19441735	2920	2920	2920	2920	0
43	20250508	202000	19441735	2920	2920	2920	2920	0
44	20250508	201900	19441735	2920	2920	2920	2920	0
45	20250508	201800	19441735	2920	2920	2920	2920	0
46	20250508	201700	19441735	2920	2920	2920	2920	0
47	20250508	201600	19441735	2920	2920	2920	2920	0
48	20250508	201500	19441735	2920	2920	2920	2920	0
49	20250508	201400	19441735	2920	2920	2920	2920	0
50	20250508	201300	19441735	2920	2920	2920	2920	0
51	20250508	201200	19441735	2920	2920	2920	2920	0
52	20250508	201100	19441735	2920	2920	2920	2920	0
53	20250508	201000	19441735	2920	2920	2920	2920	0
54	20250508	200900	19441735	2920	2920	2920	2920	0
55	20250508	200800	19441735	2920	2920	2920	2920	0
56	20250508	200700	19441735	2920	2920	2920	2920	0
57	20250508	200600	19441735	2920	2920	2920	2920	0
58	20250508	200500	19441735	2920	2920	2920	2920	0
59	20250508	200400	19441735	2920	2920	2920	2920	0
60	20250508	200300	19441735	2920	2920	2920	2920	0
61	20250508	200200	19441735	2920	2920	2920	2920	0
62	20250508	200100	19441735	2920	2920	2920	2920	732
63	20250508	200000	19441735	2920	2920	2920	2920	0
64	20250508	195900	19441735	2920	2920	2920	2920	0
65	20250508	195800	19441735	2920	2920	2920	2920	0
66	20250508	195700	19441735	2920	2920	2920	2920	0
67	20250508	195600	19441735	2920	2920	2920	2920	0
68	20250508	195500	19441735	2920	2920	2920	2920	0
69	20250508	195400	19441735	2920	2920	2920	2920	0
70	20250508	195300	19441735	2920	2920	2920	2920	0
71	20250508	195200	19441735	2920	2920	2920	2920	0
72	20250508	195100	19441735	2920	2920	2920	2920	0
73	20250508	195000	19441735	2920	2920	2920	2920	0
74	20250508	194900	19441735	2920	2920	2920	2920	0
75	20250508	194800	19441735	2920	2920	2920	2920	0
76	20250508	194700	19441735	2920	2920	2920	2920	0
77	20250508	194600	19441735	2920	2920	2920	2920	0
78	20250508	194500	19441735	2920	2920	2920	2920	0
79	20250508	194400	19441735	2920	2920	2920	2920	0
80	20250508	194300	19441735	2920	2920	2920	2920	0
81	20250508	194200	19441735	2920	2920	2920	2920	0
82	20250508	194100	19441735	2920	2920	2920	2920	0
83	20250508	194000	19441735	2920	2920	2920	2920	0
84	20250508	193900	19441735	2920	2920	2920	2920	0
85	20250508	193800	19441735	2920	2920	2920	2920	0
86	20250508	193700	19441735	2920	2920	2920	2920	0
87	20250508	193600	19441735	2920	2920	2920	2920	0
88	20250508	193500	19441735	2920	2920	2920	2920	0
89	20250508	193400	19441735	2920	2920	2920	2920	0
90	20250508	193300	19441735	2920	2920	2920	2920	0
91	20250508	193200	19441735	2920	2920	2920	2920	0
92	20250508	193100	19441735	2920	2920	2920	2920	732
93	20250508	193000	19441735	2920	2920	2920	2920	0
94	20250508	192900	19441735	2920	2920	2920	2920	0
95	20250508	192800	19441735	2920	2920	2920	2920	0
96	20250508	192700	19441735	2920	2920	2920	2920	0
97	20250508	192600	19441735	2920	2920	2920	2920	0
98	20250508	192500	19441735	2920	2920	2920	2920	0
99	20250508	192400	19441735	2920	2920	2920	2920	0
100	20250508	192300	19441735	2920	2920	2920	2920	0
101	20250508	192200	19441735	2920	2920	2920	2920	0
102	20250508	192100	19441735	2920	2920	2920	2920	0
103	20250508	192000	19441735	2920	2920	2920	2920	0
104	20250508	191900	19441735	2920	2920	2920	2920	0
105	20250508	191800	19441735	2920	2920	2920	2920	0
106	20250508	191700	19441735	2920	2920	2920	2920	0
107	20250508	191600	19441735	2920	2920	2920	2920	0
108	20250508	191500	19441735	2920	2920	2920	2920	0
109	20250508	191400	19441735	2920	2920	2920	2920	0
110	20250508	191300	19441735	2920	2920	2920	2920	0
111	20250508	191200	19441735	2920	2920	2920	2920	0
112	20250508	191100	19441735	2920	2920	2920	2920	0
113	20250508	191000	19441735	2920	2920	2920	2920	0
114	20250508	190900	19441735	2920	2920	2920	2920	0
115	20250508	190800	19441735	2920	2920	2920	2920	0
116	20250508	190700	19441735	2920	2920	2920	2920	0
117	20250508	190600	19441735	2920	2920	2920	2920	0
118	20250508	190500	19441735	2920	2920	2920	2920	0
119	20250508	190400	19441735	2920	2920	2920	2920	0
120	20250508	190300	19441735	2920	2920	2920	2920	0
121	20250508	190200	19441735	2920	2920	2920	2920	0
122	20250508	190100	19441735	2920	2920	2920	2920	732
123	20250508	190000	19441735	2920	2920	2920	2920	0
124	20250508	185900	19441735	2920	2920	2920	2920	0
125	20250508	185800	19441735	2920	2920	2920	2920	0
126	20250508	185700	19441735	2920	2920	2920	2920	0
127	20250508	185600	19441735	2920	2920	2920	2920	0
128	20250508	185500	19441735	2920	2920	2920	2920	0
129	20250508	185400	19441735	2920	2920	2920	2920	0
130	20250508	185300	19441735	2920	2920	2920	2920	0
131	20250508	185200	19441735	2920	2920	2920	2920	0
132	20250508	185100	19441735	2920	2920	2920	2920	0
133	20250508	185000	19441735	2920	2920	2920	2920	0
134	20250508	184900	19441735	2920	2920	2920	2920	0
135	20250508	184800	19441735	2920	2920	2920	2920	0
136	20250508	184700	19441735	2920	2920	2920	2920	0
137	20250508	184600	19441735	2920	2920	2920	2920	0
138	20250508	184500	19441735	2920	2920	2920	2920	0
139	20250508	184400	19441735	2920	2920	2920	2920	0
140	20250508	184300	19441735	2920	2920	2920	2920	0
141	20250508	184200	19441735	2920	2920	2920	2920	0
142	20250508	184100	19441735	2920	2920	2920	2920	0
143	20250508	184000	19441735	2920	2920	2920	2920	0
144	20250508	183900	19441735	2920	2920	2920	2920	0
145	20250508	183800	19441735	2920	2920	2920	2920	0
146	20250508	183700	19441735	2920	2920	2920	2920	0
147	20250508	183600	19441735	2920	2920	2920	2920	0
148	20250508	183500	19441735	2920	2920	2920	2920	0
149	20250508	183400	19441735	2920	2920	2920	2920	0
150	20250508	183300	19441735	2920	2920	2920	2920	0
151	20250508	183200	19441735	2920	2920	2920	2920	0
152	20250508	183100	19441735	2920	2920	2920	2920	732
153	20250508	183000	19441735	2920	2920	2920	2920	0
154	20250508	182900	19441735	2920	2920	2920	2920	0
155	20250508	182800	19441735	2920	2920	2920	2920	0
156	20250508	182700	19441735	2920	2920	2920	2920	0
157	20250508	182600	19441735	2920	2920	2920	2920	0
158	20250508	182500	19441735	2920	2920	2920	2920	0
159	20250508	182400	19441735	2920	2920	2920	2920	0
160	20250508	182300	19441735	2920	2920	2920	2920	0
161	20250508	182200	19441735	2920	2920	2920	2920	0
162	20250508	182100	19441735	2920	2920	2920	2920	0
163	20250508	182000	19441735	2920	2920	2920	2920	0
164	20250508	181900	19441735	2920	2920	2920	2920	0
165	20250508	181800	19441735	2920	2920	2920	2920	0
166	20250508	181700	19441735	2920	2920	2920	2920	0
167	20250508	181600	19441735	2920	2920	2920	2920	0
168	20250508	181500	19441735	2920	2920	2920	2920	0
169	20250508	181400	19441735	2920	2920	2920	2920	0
170	20250508	181300	19441735	2920	2920	2920	2920	0
171	20250508	181200	19441735	2920	2920	2920	2920	0
172	20250508	181100	19441735	2920	2920	2920	2920	0
173	20250508	181000	19441735	2920	2920	2920	2920	0
174	20250508	180900	19441735	2920	2920	2920	2920	0
175	20250508	180800	19441735	2920	2920	2920	2920	0
176	20250508	180700	19441735	2920	2920	2920	2920	0
177	20250508	180600	19441735	2920	2920	2920	2920	0
178	20250508	180500	19441735	2920	2920	2920	2920	0
179	20250508	180400	19441735	2920	2920	2920	2920	0
180	20250508	180300	19441735	2920	2920	2920	2920	0
181	20250508	180200	19441735	2920	2920	2920	2920	0
182	20250508	180100	19441735	2920	2920	2920	2920	732
183	20250508	180000	19441735	2920	2920	2920	2920	0
184	20250508	175900	19441735	2920	2920	2920	2920	0
185	20250508	175800	19441735	2920	2920	2920	2920	0
186	20250508	175700	19441735	2920	2920	2920	2920	0
187	20250508	175600	19441735	2920	2920	2920	2920	0
188	20250508	175500	19441735	2920	2920	2920	2920	0
189	20250508	175400	19441735	2920	2920	2920	2920	0
190	20250508	175300	19441735	2920	2920	2920	2920	0
191	20250508	175200	19441735	2920	2920	2920	2920	0
192	20250508	175100	19441735	2920	2920	2920	2920	0
193	20250508	175000	19441735	2920	2920	2920	2920	0
194	20250508	174900	19441735	2920	2920	2920	2920	0
195	20250508	174800	19441735	2920	2920	2920	2920	0
196	20250508	174700	19441735	2920	2920	2920	2920	0
197	20250508	174600	19441735	2920	2920	2920	2920	0
198	20250508	174500	19441735	2920	2920	2920	2920	0
199	20250508	174400	19441735	2920	2920	2920	2920	0
200	20250508	174300	19441735	2920	2920	2920	2920	0
201	20250508	174200	19441735	2920	2920	2920	2920	0
202	20250508	174100	19441735	2920	2920	2920	2920	0
203	20250508	174000	19441735	2920	2920	2920	2920	0
204	20250508	173900	19441735	2920	2920	2920	2920	0
205	20250508	173800	19441735	2920	2920	2920	2920	0
206	20250508	173700	19441735	2920	2920	2920	2920	0
207	20250508	173600	19441735	2920	2920	2920	2920	0
208	20250508	173500	19441735	2920	2920	2920	2920	0
209	20250508	173400	19441735	2920	2920	2920	2920	0
210	20250508	173300	19441735	2920	2920	2920	2920	0
211	20250508	173200	19441735	2920	2920	2920	2920	0
212	20250508	173100	19441735	2920	2920	2920	2920	732
213	20250508	173000	19441735	2920	2920	2920	2920	0
214	20250508	172900	19441735	2920	2920	2920	2920	0
215	20250508	172800	19441735	2920	2920	2920	2920	0
216	20250508	172700	19441735	2920	2920	2920	2920	0
217	20250508	172600	19441735	2920	2920	2920	2920	0
218	20250508	172500	19441735	2920	2920	2920	2920	0
219	20250508	172400	19441735	2920	2920	2920	2920	0
220	20250508	172300	19441735	2920	2920	2920	2920	0
221	20250508	172200	19441735	2920	2920	2920	2920	0
222	20250508	172100	19441735	2920	2920	2920	2920	0
223	20250508	172000	19441735	2920	2920	2920	2920	0
224	20250508	171900	19441735	2920	2920	2920	2920	0
225	20250508	171800	19441735	2920	2920	2920	2920	0
226	20250508	171700	19441735	2920	2920	2920	2920	0
227	20250508	171600	19441735	2920	2920	2920	2920	0
228	20250508	171500	19441735	2920	2920	2920	2920	0
229	20250508	171400	19441735	2920	2920	2920	2920	0
230	20250508	171300	19441735	2920	2920	2920	2920	0
231	20250508	171200	19441735	2920	2920	2920	2920	0
232	20250508	171100	19441735	2920	2920	2920	2920	0
233	20250508	171000	19441735	2920	2920	2920	2920	0
234	20250508	170900	19441735	2920	2920	2920	2920	0
235	20250508	170800	19441735	2920	2920	2920	2920	0
236	20250508	170700	19441735	2920	2920	2920	2920	0
237	20250508	170600	19441735	2920	2920	2920	2920	0
238	20250508	170500	19441735	2920	2920	2920	2920	0
239	20250508	170400	19441735	2920	2920	2920	2920	0
240	20250508	170300	19441735	2920	2920	2920	2920	0
241	20250508	170200	19441735	2920	2920	2920	2920	0
242	20250508	170100	19441735	2920	2920	2920	2920	732
243	20250508	170000	19441735	2920	2920	2920	2920	0
244	20250508	165900	19441735	2920	2920	2920	2920	0
245	20250508	165800	19441735	2920	2920	2920	2920	0
246	20250508	165700	19441735	2920	2920	2920	2920	0
247	20250508	165600	19441735	2920	2920	2920	2920	0
248	20250508	165500	19441735	2920	2920	2920	2920	0
249	20250508	165400	19441735	2920	2920	2920	2920	0
250	20250508	165300	19441735	2920	2920	2920	2920	0
251	20250508	165200	19441735	2920	2920	2920	2920	0
252	20250508	165100	19441735	2920	2920	2920	2920	0
253	20250508	165000	19441735	2920	2920	2920	2920	0
254	20250508	164900	19441735	2920	2920	2920	2920	0
255	20250508	164800	19441735	2920	2920	2920	2920	0
256	20250508	164700	19441735	2920	2920	2920	2920	0
257	20250508	164600	19441735	2920	2920	2920	2920	0
258	20250508	164500	19441735	2920	2920	2920	2920	0
259	20250508	164400	19441735	2920	2920	2920	2920	0
260	20250508	164300	19441735	2920	2920	2920	2920	0
261	20250508	164200	19441735	2920	2920	2920	2920	0
262	20250508	164100	19441735	2920	2920	2920	2920	0
263	20250508	164000	19441735	2920	2920	2920	2920	0
264	20250508	163900	19441735	2920	2920	2920	2920	0
265	20250508	163800	19441735	2920	2920	2920	2920	0
266	20250508	163700	19441735	2920	2920	2920	2920	0
267	20250508	163600	19441735	2920	2920	2920	2920	0
268	20250508	163500	19441735	2920	2920	2920	2920	0
269	20250508	163400	19441735	2920	2920	2920	2920	0
270	20250508	163300	19441735	2920	2920	2920	2920	0
271	20250508	163200	19441735	2920	2920	2920	2920	0
272	20250508	163100	19441735	2920	2920	2920	2920	732
273	20250508	163000	19441735	2920	2920	2920	2920	0
274	20250508	162900	19441735	2920	2920	2920	2920	0
275	20250508	162800	19441735	2920	2920	2920	2920	0
276	20250508	162700	19441735	2920	2920	2920	2920	0
277	20250508	162600	19441735	2920	2920	2920	2920	0
278	20250508	162500	19441735	2920	2920	2920	2920	0
279	20250508	162400	19441735	2920	2920	2920	2920	0
280	20250508	162300	19441735	2920	2920	2920	2920	0
281	20250508	162200	19441735	2920	2920	2920	2920	0
282	20250508	162100	19441735	2920	2920	2920	2920	0
283	20250508	162000	19441735	2920	2920	2920	2920	0
284	20250508	161900	19441735	2920	2920	2920	2920	0
285	20250508	161800	19441735	2920	2920	2920	2920	0
286	20250508	161700	19441735	2920	2920	2920	2920	0
287	20250508	161600	19441735	2920	2920	2920	2920	0
288	20250508	161500	19441735	2920	2920	2920	2920	0
289	20250508	161400	19441735	2920	2920	2920	2920	0
290	20250508	161300	19441735	2920	2920	2920	2920	0
291	20250508	161200	19441735	2920	2920	2920	2920	0
292	20250508	161100	19441735	2920	2920	2920	2920	0
293	20250508	161000	19441735	2920	2920	2920	2920	0
294	20250508	160900	19441735	2920	2920	2920	2920	0
295	20250508	160800	19441735	2920	2920	2920	2920	0
296	20250508	160700	19441735	2920	2920	2920	2920	0
297	20250508	160600	19441735	2920	2920	2920	2920	0
298	20250508	160500	19441735	2920	2920	2920	2920	0
299	20250508	160400	19441735	2920	2920	2920	2920	0
300	20250508	160300	19441735	2920	2920	2920	2920	0
301	20250508	160200	19441735	2920	2920	2920	2920	0
302	20250508	160100	19441735	2920	2920	2920	2920	732
303	20250508	160000	19441735	2920	2920	2920	2920	0
304	20250508	155900	19441735	2920	2920	2920	2920	0
305	20250508	155800	19441735	2920	2920	2920	2920	0
306	20250508	155700	19441735	2920	2920	2920	2920	0
307	20250508	155600	19441735	2920	2920	2920	2920	0
308	20250508	155500	19441735	2920	2920	2920	2920	0
309	20250508	155400	19441735	2920	2920	2920	2920	0
310	20250508	155300	19441735	2920	2920	2920	2920	0
311	20250508	155200	19441735	2920	2920	2920	2920	0
312	20250508	155100	19441735	2920	2920	2920	2920	0
313	20250508	155000	19441735	2920	2920	2920	2920	0
314	20250508	154900	19441735	2920	2920	2920	2920	0
315	20250508	154800	19441735	2920	2920	2920	2920	0
316	20250508	154700	19441735	2920	2920	2920	2920	0
317	20250508	154600	19441735	2920	2920	2920	2920	0
318	20250508	154500	19441735	2920	2920	2920	2920	0
319	20250508	154400	19441735	2920	2920	2920	2920	0
320	20250508	154300	19441735	2920	2920	2920	2920	0
321	20250508	154200	19441735	2920	2920	2920	2920	0
322	20250508	154100	19441735	2920	2920	2920	2920	0
323	20250508	154000	19441735	2920	2920	2920	2920	0
324	20250508	153900	19441735	2920	2920	2920	2920	0
325	20250508	153800	19441735	2920	2920	2920	2920	0
326	20250508	153700	19441735	2920	2920	2920	2920	0
327	20250508	153600	19441735	2920	2920	2920	2920	0
328	20250508	153500	19441735	2920	2920	2920	2920	0
329	20250508	153400	19441735	2920	2920	2920	2920	0
330	20250508	153300	19441735	2920	2920	2920	2920	0
331	20250508	153200	19441735	2920	2920	2920	2920	0
332	20250508	153100	19441735	2920	2920	2920	2920	732
333	20250508	153000	19441735	2920	2920	2920	2920	732
334	20250508	152900	17304295	2920	2920	2920	2920	0
335	20250508	152800	17304295	2920	2920	2920	2920	0
336	20250508	152700	17304295	2920	2920	2920	2920	0
337	20250508	152600	17304295	2920	2920	2920	2920	0
338	20250508	152500	17304295	2920	2920	2920	2920	0
339	20250508	152400	17304295	2920	2920	2920	2920	0
340	20250508	152300	17304295	2920	2920	2920	2920	0
341	20250508	152200	17304295	2920	2920	2920	2920	0
342	20250508	152100	17304295	2920	2920	2920	2920	0
343	20250508	152000	17304295	2920	2920	2920	2920	0
344	20250508	151900	17304295	2920	2915	2920	2905	172
345	20250508	151800	16803415	2905	2905	2925	2905	214
346	20250508	151700	16181025	2925	2925	2925	2905	89
347	20250508	151600	15922120	2905	2910	2910	2905	123
348	20250508	151500	15564605	2935	2935	2935	2935	2
349	20250508	151400	15558735	2935	2935	2935	2935	20
350	20250508	151300	15500035	2930	2905	2930	2905	359
351	20250508	151200	14455265	2930	2910	2930	2910	50
352	20250508	151100	14309565	2910	2910	2910	2910	0
353	20250508	151000	14309565	2910	2910	2910	2910	0
354	20250508	150900	14309565	2910	2910	2910	2910	0
355	20250508	150800	14309565	2910	2910	2910	2910	186
356	20250508	150700	13768305	2935	2935	2935	2935	1
357	20250508	150600	13765370	2910	2910	2910	2910	0
358	20250508	150500	13765370	2910	2910	2910	2910	0
359	20250508	150400	13765370	2910	2910	2910	2910	179
360	20250508	150300	13244480	2935	2935	2935	2935	0
361	20250508	150200	13244480	2935	2935	2935	2935	0
362	20250508	150100	13244480	2935	2935	2935	2935	0
363	20250508	150000	13244480	2935	2935	2935	2935	3
364	20250508	145900	13235675	2935	2935	2935	2935	1
365	20250508	145800	13232740	2915	2915	2915	2915	0
366	20250508	145700	13232740	2915	2935	2935	2915	199
367	20250508	145600	12652635	2920	2935	2935	2920	21
368	20250508	145500	12591300	2935	2935	2935	2935	0
369	20250508	145400	12591300	2935	2935	2935	2935	0
370	20250508	145300	12591300	2935	2935	2935	2935	1
371	20250508	145200	12588365	2935	2935	2935	2935	0
372	20250508	145100	12588365	2935	2935	2935	2935	0
373	20250508	145000	12588365	2935	2935	2935	2935	0
374	20250508	144900	12588365	2935	2935	2935	2935	0
375	20250508	144800	12588365	2935	2935	2935	2935	1
376	20250508	144700	12585430	2915	2920	2920	2915	226
377	20250508	144600	11926545	2920	2920	2920	2920	0
378	20250508	144500	11926545	2920	2920	2920	2920	31
379	20250508	144400	11836025	2920	2935	2940	2920	79
380	20250508	144300	11604615	2920	2920	2920	2920	31
381	20250508	144200	11514095	2920	2920	2920	2920	0
382	20250508	144100	11514095	2920	2920	2920	2920	31
383	20250508	144000	11423575	2920	2920	2920	2920	31
384	20250508	143900	11333055	2920	2920	2920	2920	31
385	20250508	143800	11242535	2920	2920	2920	2920	0
386	20250508	143700	11242535	2920	2920	2920	2920	31
387	20250508	143600	11152015	2920	2935	2935	2920	32
388	20250508	143500	11058560	2920	2920	2920	2920	31
389	20250508	143400	10968040	2920	2920	2920	2920	0
390	20250508	143300	10968040	2920	2920	2920	2920	31
391	20250508	143200	10877520	2920	2920	2920	2920	31
392	20250508	143100	10787000	2920	2920	2920	2920	31
393	20250508	143000	10696480	2920	2920	2920	2920	31
394	20250508	142900	10605960	2920	2920	2920	2920	0
395	20250508	142800	10605960	2920	2920	2920	2920	31
396	20250508	142700	10515440	2920	2920	2920	2920	0
397	20250508	142600	10515440	2920	2920	2920	2920	31
398	20250508	142500	10424920	2920	2920	2920	2920	31
399	20250508	142400	10334400	2945	2945	2945	2945	0
400	20250508	142300	10334400	2945	2945	2945	2945	0
401	20250508	142200	10334400	2945	2945	2945	2945	5
402	20250508	142100	10319675	2920	2920	2920	2920	95
403	20250508	142000	10042275	2925	2930	2930	2925	37
404	20250508	141900	9933965	2930	2930	2930	2930	17
405	20250508	141800	9884155	2930	2935	2935	2930	35
406	20250508	141700	9781600	2945	2930	2945	2930	21
407	20250508	141600	9720020	2945	2930	2945	2930	18
408	20250508	141500	9667265	2930	2930	2930	2930	34
409	20250508	141400	9567645	2930	2930	2930	2930	17
410	20250508	141300	9517835	2930	2930	2930	2930	34
411	20250508	141200	9418215	2930	2930	2930	2930	17
412	20250508	141100	9368405	2930	2930	2930	2930	34
413	20250508	141000	9268785	2930	2930	2930	2930	24
414	20250508	140900	9198465	2930	2930	2930	2930	10
415	20250508	140800	9169165	2930	2930	2930	2930	0
416	20250508	140700	9169165	2930	2930	2930	2930	60
417	20250508	140600	8993365	2945	2945	2945	2945	0
418	20250508	140500	8993365	2945	2945	2945	2945	0
419	20250508	140400	8993365	2945	2945	2945	2945	0
420	20250508	140300	8993365	2945	2945	2945	2945	0
421	20250508	140200	8993365	2945	2945	2945	2945	0
422	20250508	140100	8993365	2945	2945	2945	2945	0
423	20250508	140000	8993365	2945	2945	2945	2945	0
424	20250508	135900	8993365	2945	2945	2945	2945	0
425	20250508	135800	8993365	2945	2945	2945	2945	0
426	20250508	135700	8993365	2945	2945	2945	2945	0
427	20250508	135600	8993365	2945	2945	2945	2945	0
428	20250508	135500	8993365	2945	2945	2945	2945	0
429	20250508	135400	8993365	2945	2945	2945	2945	0
430	20250508	135300	8993365	2945	2945	2945	2945	0
431	20250508	135200	8993365	2945	2945	2945	2945	0
432	20250508	135100	8993365	2945	2945	2945	2945	0
433	20250508	135000	8993365	2945	2945	2945	2945	0
434	20250508	134900	8993365	2945	2945	2945	2945	0
435	20250508	134800	8993365	2945	2945	2945	2945	1
436	20250508	134700	8990420	2945	2945	2945	2945	0
437	20250508	134600	8990420	2945	2945	2945	2945	0
438	20250508	134500	8990420	2945	2945	2945	2945	1
439	20250508	134400	8987475	2945	2945	2945	2945	0
440	20250508	134300	8987475	2945	2945	2945	2945	0
441	20250508	134200	8987475	2945	2945	2945	2945	0
442	20250508	134100	8987475	2945	2945	2945	2945	0
443	20250508	134000	8987475	2945	2935	2945	2935	30
444	20250508	133900	8899335	2935	2935	2935	2935	0
445	20250508	133800	8899335	2935	2935	2935	2935	211
446	20250508	133700	8280050	2935	2935	2935	2935	333
447	20250508	133600	7302695	2935	2935	2935	2935	41
448	20250508	133500	7182360	2935	2935	2935	2935	0
449	20250508	133400	7182360	2935	2930	2935	2930	45
450	20250508	133300	7050310	2935	2930	2935	2930	500
451	20250508	133200	5585100	2920	2920	2920	2920	0
452	20250508	133100	5585100	2920	2920	2920	2920	66
453	20250508	133000	5392380	2925	2925	2925	2925	30
454	20250508	132900	5304630	2920	2920	2920	2920	16
455	20250508	132800	5257910	2920	2920	2920	2920	32
456	20250508	132700	5164470	2920	2920	2920	2920	16
457	20250508	132600	5117750	2920	2920	2920	2920	16
458	20250508	132500	5071030	2920	2920	2920	2920	32
459	20250508	132400	4977590	2920	2920	2920	2920	32
460	20250508	132300	4884150	2920	2920	2920	2920	16
461	20250508	132200	4837430	2920	2920	2920	2920	38
462	20250508	132100	4726470	2935	2935	2935	2935	0
463	20250508	132000	4726470	2935	2935	2935	2935	1
464	20250508	131900	4723535	2925	2925	2925	2925	0
465	20250508	131800	4723535	2925	2925	2925	2925	0
466	20250508	131700	4723535	2925	2925	2925	2925	0
467	20250508	131600	4723535	2925	2925	2925	2925	0
468	20250508	131500	4723535	2925	2925	2925	2925	0
469	20250508	131400	4723535	2925	2925	2925	2925	0
470	20250508	131300	4723535	2925	2925	2925	2925	0
471	20250508	131200	4723535	2925	2925	2925	2925	0
472	20250508	131100	4723535	2925	2925	2925	2925	0
473	20250508	131000	4723535	2925	2925	2925	2925	0
474	20250508	130900	4723535	2925	2925	2925	2925	0
475	20250508	130800	4723535	2925	2925	2925	2925	0
476	20250508	130700	4723535	2925	2925	2925	2925	0
477	20250508	130600	4723535	2925	2925	2925	2925	0
478	20250508	130500	4723535	2925	2925	2925	2925	42
479	20250508	130400	4600685	2930	2930	2930	2930	4
480	20250508	130300	4588965	2935	2935	2935	2935	0
481	20250508	130200	4588965	2935	2935	2935	2935	20
482	20250508	130100	4530265	2925	2925	2925	2925	0
483	20250508	130000	4530265	2925	2925	2925	2925	0
484	20250508	125900	4530265	2925	2925	2925	2925	0
485	20250508	125800	4530265	2925	2925	2925	2925	0
486	20250508	125700	4530265	2925	2925	2925	2925	0
487	20250508	125600	4530265	2925	2925	2925	2925	0
488	20250508	125500	4530265	2925	2925	2925	2925	0
489	20250508	125400	4530265	2925	2925	2925	2925	0
490	20250508	125300	4530265	2925	2925	2925	2925	60
491	20250508	125200	4354765	2930	2930	2930	2930	0
492	20250508	125100	4354765	2930	2930	2930	2930	0
493	20250508	125000	4354765	2930	2930	2930	2930	15
494	20250508	124900	4310815	2930	2930	2930	2930	0
495	20250508	124800	4310815	2930	2930	2930	2930	22
496	20250508	124700	4246355	2935	2935	2935	2935	0
497	20250508	124600	4246355	2935	2935	2935	2935	0
498	20250508	124500	4246355	2935	2935	2935	2935	0
499	20250508	124400	4246355	2935	2935	2935	2935	0
500	20250508	124300	4246355	2935	2935	2935	2935	0
501	20250508	124200	4246355	2935	2935	2935	2935	0
502	20250508	124100	4246355	2935	2935	2935	2935	0
503	20250508	124000	4246355	2935	2935	2935	2935	0
504	20250508	123900	4246355	2935	2935	2935	2935	0
505	20250508	123800	4246355	2935	2935	2935	2935	6
506	20250508	123700	4228745	2935	2935	2935	2935	0
507	20250508	123600	4228745	2935	2935	2935	2935	0
508	20250508	123500	4228745	2935	2935	2935	2935	0
509	20250508	123400	4228745	2935	2935	2935	2935	0
510	20250508	123300	4228745	2935	2935	2935	2935	0
511	20250508	123200	4228745	2935	2935	2935	2935	1
512	20250508	123100	4225810	2930	2930	2930	2930	0
513	20250508	123000	4225810	2930	2930	2930	2930	0
514	20250508	122900	4225810	2930	2930	2930	2930	0
515	20250508	122800	4225810	2930	2930	2930	2930	0
516	20250508	122700	4225810	2930	2930	2930	2930	0
517	20250508	122600	4225810	2930	2930	2930	2930	0
518	20250508	122500	4225810	2930	2930	2930	2930	0
519	20250508	122400	4225810	2930	2930	2930	2930	0
520	20250508	122300	4225810	2930	2930	2930	2930	0
521	20250508	122200	4225810	2930	2930	2930	2930	0
522	20250508	122100	4225810	2930	2930	2930	2930	1
523	20250508	122000	4222880	2935	2925	2935	2925	106
524	20250508	121900	3912770	2925	2925	2925	2925	0
525	20250508	121800	3912770	2925	2925	2925	2925	0
526	20250508	121700	3912770	2925	2925	2925	2925	0
527	20250508	121600	3912770	2925	2925	2925	2925	0
528	20250508	121500	3912770	2925	2925	2925	2925	0
529	20250508	121400	3912770	2925	2925	2925	2925	0
530	20250508	121300	3912770	2925	2925	2925	2925	0
531	20250508	121200	3912770	2925	2925	2925	2925	0
532	20250508	121100	3912770	2925	2925	2925	2925	0
533	20250508	121000	3912770	2925	2925	2925	2925	31
534	20250508	120900	3822095	2930	2930	2930	2930	0
535	20250508	120800	3822095	2930	2930	2930	2930	5
536	20250508	120700	3807445	2935	2935	2935	2935	0
537	20250508	120600	3807445	2935	2935	2935	2935	0
538	20250508	120500	3807445	2935	2935	2935	2935	0
539	20250508	120400	3807445	2935	2935	2935	2935	3
540	20250508	120300	3798640	2935	2935	2935	2935	0
541	20250508	120200	3798640	2935	2935	2935	2935	0
542	20250508	120100	3798640	2935	2935	2935	2935	0
543	20250508	120000	3798640	2935	2935	2935	2935	0
544	20250508	115900	3798640	2935	2935	2935	2935	0
545	20250508	115800	3798640	2935	2935	2935	2935	0
546	20250508	115700	3798640	2935	2935	2935	2935	0
547	20250508	115600	3798640	2935	2935	2935	2935	0
548	20250508	115500	3798640	2935	2935	2935	2935	0
549	20250508	115400	3798640	2935	2935	2935	2935	0
550	20250508	115300	3798640	2935	2935	2935	2935	0
551	20250508	115200	3798640	2935	2935	2935	2935	0
552	20250508	115100	3798640	2935	2935	2935	2935	0
553	20250508	115000	3798640	2935	2935	2935	2935	0
554	20250508	114900	3798640	2935	2935	2935	2935	0
555	20250508	114800	3798640	2935	2935	2935	2935	0
556	20250508	114700	3798640	2935	2935	2935	2935	0
557	20250508	114600	3798640	2935	2935	2935	2935	0
558	20250508	114500	3798640	2935	2935	2935	2935	7
559	20250508	114400	3778095	2925	2925	2925	2925	0
560	20250508	114300	3778095	2925	2925	2925	2925	16
561	20250508	114200	3731295	2935	2935	2935	2935	0
562	20250508	114100	3731295	2935	2935	2935	2935	0
563	20250508	114000	3731295	2935	2935	2935	2935	0
564	20250508	113900	3731295	2935	2935	2935	2935	0
565	20250508	113800	3731295	2935	2935	2935	2935	0
566	20250508	113700	3731295	2935	2935	2935	2935	0
567	20250508	113600	3731295	2935	2935	2935	2935	0
568	20250508	113500	3731295	2935	2935	2935	2935	0
569	20250508	113400	3731295	2935	2935	2935	2935	0
570	20250508	113300	3731295	2935	2935	2935	2935	11
571	20250508	113200	3699010	2925	2925	2925	2925	0
572	20250508	113100	3699010	2925	2925	2925	2925	0
573	20250508	113000	3699010	2925	2925	2925	2925	105
574	20250508	112900	3391885	2925	2925	2925	2925	51
575	20250508	112800	3242710	2940	2940	2940	2940	0
576	20250508	112700	3242710	2940	2940	2940	2940	0
577	20250508	112600	3242710	2940	2940	2940	2940	11
578	20250508	112500	3210370	2930	2930	2930	2930	0
579	20250508	112400	3210370	2930	2930	2930	2930	16
580	20250508	112300	3163490	2940	2940	2940	2940	0
581	20250508	112200	3163490	2940	2940	2940	2940	0
582	20250508	112100	3163490	2940	2940	2940	2940	0
583	20250508	112000	3163490	2940	2940	2940	2940	0
584	20250508	111900	3163490	2940	2940	2940	2940	0
585	20250508	111800	3163490	2940	2940	2940	2940	0
586	20250508	111700	3163490	2940	2940	2940	2940	0
587	20250508	111600	3163490	2940	2940	2940	2940	0
588	20250508	111500	3163490	2940	2940	2940	2940	0
589	20250508	111400	3163490	2940	2940	2940	2940	0
590	20250508	111300	3163490	2940	2940	2940	2940	0
591	20250508	111200	3163490	2940	2940	2940	2940	0
592	20250508	111100	3163490	2940	2940	2940	2940	0
593	20250508	111000	3163490	2940	2940	2940	2940	0
594	20250508	110900	3163490	2940	2940	2940	2940	0
595	20250508	110800	3163490	2940	2940	2940	2940	0
596	20250508	110700	3163490	2940	2940	2940	2940	2
597	20250508	110600	3157610	2945	2945	2945	2945	0
598	20250508	110500	3157610	2945	2930	2945	2930	20
599	20250508	110400	3098995	2945	2945	2945	2945	1
600	20250508	110300	3096050	2930	2930	2930	2930	0
601	20250508	110200	3096050	2930	2930	2930	2930	0
602	20250508	110100	3096050	2930	2930	2930	2930	0
603	20250508	110000	3096050	2930	2930	2930	2930	48
604	20250508	105900	2955410	2930	2930	2930	2930	0
605	20250508	105800	2955410	2930	2930	2930	2930	0
606	20250508	105700	2955410	2930	2930	2930	2930	0
607	20250508	105600	2955410	2930	2930	2930	2930	0
608	20250508	105500	2955410	2930	2930	2930	2930	0
609	20250508	105400	2955410	2930	2930	2930	2930	0
610	20250508	105300	2955410	2930	2930	2930	2930	0
611	20250508	105200	2955410	2930	2930	2930	2930	0
612	20250508	105100	2955410	2930	2930	2930	2930	0
613	20250508	105000	2955410	2930	2930	2930	2930	0
614	20250508	104900	2955410	2930	2930	2930	2930	0
615	20250508	104800	2955410	2930	2930	2930	2930	0
616	20250508	104700	2955410	2930	2930	2930	2930	0
617	20250508	104600	2955410	2930	2930	2930	2930	0
618	20250508	104500	2955410	2930	2930	2930	2930	0
619	20250508	104400	2955410	2930	2930	2930	2930	0
620	20250508	104300	2955410	2930	2940	2945	2930	116
621	20250508	104200	2614450	2930	2930	2930	2930	0
622	20250508	104100	2614450	2930	2930	2930	2930	0
623	20250508	104000	2614450	2930	2930	2930	2930	0
624	20250508	103900	2614450	2930	2930	2930	2930	20
625	20250508	103800	2555850	2930	2930	2930	2930	2
626	20250508	103700	2549990	2930	2930	2930	2930	0
627	20250508	103600	2549990	2930	2930	2930	2930	0
628	20250508	103500	2549990	2930	2930	2930	2930	16
629	20250508	103400	2503110	2945	2945	2945	2945	0
630	20250508	103300	2503110	2945	2945	2945	2945	1
631	20250508	103200	2500165	2930	2930	2930	2930	0
632	20250508	103100	2500165	2930	2930	2930	2930	0
633	20250508	103000	2500165	2930	2930	2930	2930	0
634	20250508	102900	2500165	2930	2930	2930	2930	0
635	20250508	102800	2500165	2930	2930	2930	2930	16
636	20250508	102700	2453285	2945	2945	2945	2945	0
637	20250508	102600	2453285	2945	2945	2945	2945	0
638	20250508	102500	2453285	2945	2945	2945	2945	0
639	20250508	102400	2453285	2945	2945	2945	2945	1
640	20250508	102300	2450340	2945	2945	2945	2945	0
641	20250508	102200	2450340	2945	2945	2945	2945	0
642	20250508	102100	2450340	2945	2945	2945	2945	0
643	20250508	102000	2450340	2945	2930	2945	2930	28
644	20250508	101900	2368135	2945	2945	2945	2945	0
645	20250508	101800	2368135	2945	2945	2945	2945	0
646	20250508	101700	2368135	2945	2945	2945	2945	0
647	20250508	101600	2368135	2945	2945	2945	2945	0
648	20250508	101500	2368135	2945	2945	2945	2945	0
649	20250508	101400	2368135	2945	2945	2945	2945	6
650	20250508	101300	2350465	2955	2955	2955	2955	0
651	20250508	101200	2350465	2955	2955	2955	2955	0
652	20250508	101100	2350465	2955	2955	2955	2955	0
653	20250508	101000	2350465	2955	2955	2955	2955	0
654	20250508	100900	2350465	2955	2955	2955	2955	1
655	20250508	100800	2347510	2925	2925	2925	2925	0
656	20250508	100700	2347510	2925	2925	2925	2925	0
657	20250508	100600	2347510	2925	2925	2925	2925	24
658	20250508	100500	2277310	2955	2955	2955	2955	0
659	20250508	100400	2277310	2955	2955	2955	2955	0
660	20250508	100300	2277310	2955	2955	2955	2955	1
661	20250508	100200	2274355	2955	2955	2955	2955	0
662	20250508	100100	2274355	2955	2955	2955	2955	0
663	20250508	100000	2274355	2955	2955	2955	2955	0
664	20250508	095900	2274355	2955	2930	2955	2930	45
665	20250508	095800	2142480	2955	2955	2955	2955	1
666	20250508	095700	2139525	2935	2935	2935	2935	11
667	20250508	095600	2107240	2935	2935	2935	2935	0
668	20250508	095500	2107240	2935	2935	2935	2935	11
669	20250508	095400	2074955	2940	2940	2940	2940	11
670	20250508	095300	2042615	2945	2945	2945	2945	0
671	20250508	095200	2042615	2945	2950	2950	2945	12
672	20250508	095100	2007270	2955	2955	2955	2955	0
673	20250508	095000	2007270	2955	2955	2955	2955	11
674	20250508	094900	1974765	2955	2955	2955	2955	0
675	20250508	094800	1974765	2955	2955	2955	2955	28
676	20250508	094700	1892025	2955	2955	2955	2955	0
677	20250508	094600	1892025	2955	2955	2955	2955	17
678	20250508	094500	1841790	2955	2955	2955	2955	26
679	20250508	094400	1764960	2955	2955	2955	2955	6
680	20250508	094300	1747230	2960	2960	2960	2960	2
681	20250508	094200	1741310	2960	2955	2960	2955	36
682	20250508	094100	1634925	2955	2955	2955	2955	0
683	20250508	094000	1634925	2955	2955	2955	2955	0
684	20250508	093900	1634925	2955	2955	2955	2955	31
685	20250508	093800	1543320	2960	2960	2960	2960	2
686	20250508	093700	1537400	2950	2950	2950	2950	0
687	20250508	093600	1537400	2950	2955	2955	2950	26
688	20250508	093500	1460595	2960	2960	2960	2960	1
689	20250508	093400	1457635	2950	2950	2950	2950	10
690	20250508	093300	1428135	2960	2960	2960	2960	1
691	20250508	093200	1425175	2930	2930	2930	2930	0
692	20250508	093100	1425175	2930	2930	2930	2930	0
693	20250508	093000	1425175	2930	2930	2930	2930	1
694	20250508	092900	1422245	2930	2930	2930	2930	0
695	20250508	092800	1422245	2930	2930	2930	2930	0
696	20250508	092700	1422245	2930	2930	2930	2930	0
697	20250508	092600	1422245	2930	2930	2930	2930	0
698	20250508	092500	1422245	2930	2930	2930	2930	0
699	20250508	092400	1422245	2930	2930	2930	2930	77
700	20250508	092300	1196635	2930	2930	2930	2930	0
701	20250508	092200	1196635	2930	2930	2930	2930	0
702	20250508	092100	1196635	2930	2930	2930	2930	0
703	20250508	092000	1196635	2930	2930	2930	2930	0
704	20250508	091900	1196635	2930	2930	2930	2930	0
705	20250508	091800	1196635	2930	2930	2930	2930	53
706	20250508	091700	1041345	2930	2930	2930	2930	0
707	20250508	091600	1041345	2930	2930	2930	2930	35
708	20250508	091500	938795	2960	2960	2960	2960	3
709	20250508	091400	929915	2930	2930	2930	2930	25
710	20250508	091300	856665	2925	2925	2925	2925	0
711	20250508	091200	856665	2925	2925	2925	2925	0
712	20250508	091100	856665	2925	2925	2925	2925	85
713	20250508	091000	608040	2970	2970	2970	2970	0
714	20250508	090900	608040	2970	2970	2970	2970	5
715	20250508	090800	593190	2930	2930	2930	2930	100
716	20250508	090700	300190	2930	2930	2930	2930	47
717	20250508	090600	162480	2935	2940	2940	2935	33
718	20250508	090500	65560	2930	2930	2930	2930	0
719	20250508	090400	65560	2930	2930	2930	2930	0
720	20250508	090300	65560	2930	2930	2930	2930	0
721	20250508	090200	65560	2930	2930	2930	2930	0
722	20250508	090100	65560	2930	2930	2930	2930	0
723	20250508	090000	65560	2930	2985	2985	2930	22