KissMeData/041650/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	191000	26427240	2990	2990	2990	2990	1341
3	20250508	190900	26427240	2990	2990	2990	2990	0
4	20250508	190800	26427240	2990	2990	2990	2990	0
5	20250508	190700	26427240	2990	2990	2990	2990	0
6	20250508	190600	26427240	2990	2990	2990	2990	0
7	20250508	190500	26427240	2990	2990	2990	2990	0
8	20250508	190400	26427240	2990	2990	2990	2990	0
9	20250508	190300	26427240	2990	2990	2990	2990	0
10	20250508	190200	26427240	2990	2990	2990	2990	0
11	20250508	190100	26427240	2990	2990	2990	2990	0
12	20250508	190000	26427240	2990	2990	2990	2990	0
13	20250508	185900	26427240	2990	2990	2990	2990	0
14	20250508	185800	26427240	2990	2990	2990	2990	0
15	20250508	185700	26427240	2990	2990	2990	2990	0
16	20250508	185600	26427240	2990	2990	2990	2990	0
17	20250508	185500	26427240	2990	2990	2990	2990	0
18	20250508	185400	26427240	2990	2990	2990	2990	0
19	20250508	185300	26427240	2990	2990	2990	2990	0
20	20250508	185200	26427240	2990	2990	2990	2990	0
21	20250508	185100	26427240	2990	2990	2990	2990	0
22	20250508	185000	26427240	2990	2990	2990	2990	0
23	20250508	184900	26427240	2990	2990	2990	2990	0
24	20250508	184800	26427240	2990	2990	2990	2990	0
25	20250508	184700	26427240	2990	2990	2990	2990	0
26	20250508	184600	26427240	2990	2990	2990	2990	0
27	20250508	184500	26427240	2990	2990	2990	2990	0
28	20250508	184400	26427240	2990	2990	2990	2990	0
29	20250508	184300	26427240	2990	2990	2990	2990	0
30	20250508	184200	26427240	2990	2990	2990	2990	0
31	20250508	184100	26427240	2990	2990	2990	2990	0
32	20250508	184000	26427240	2990	2990	2990	2990	1341
33	20250508	183900	26427240	2990	2990	2990	2990	0
34	20250508	183800	26427240	2990	2990	2990	2990	0
35	20250508	183700	26427240	2990	2990	2990	2990	0
36	20250508	183600	26427240	2990	2990	2990	2990	0
37	20250508	183500	26427240	2990	2990	2990	2990	0
38	20250508	183400	26427240	2990	2990	2990	2990	0
39	20250508	183300	26427240	2990	2990	2990	2990	0
40	20250508	183200	26427240	2990	2990	2990	2990	0
41	20250508	183100	26427240	2990	2990	2990	2990	0
42	20250508	183000	26427240	2990	2990	2990	2990	0
43	20250508	182900	26427240	2990	2990	2990	2990	0
44	20250508	182800	26427240	2990	2990	2990	2990	0
45	20250508	182700	26427240	2990	2990	2990	2990	0
46	20250508	182600	26427240	2990	2990	2990	2990	0
47	20250508	182500	26427240	2990	2990	2990	2990	0
48	20250508	182400	26427240	2990	2990	2990	2990	0
49	20250508	182300	26427240	2990	2990	2990	2990	0
50	20250508	182200	26427240	2990	2990	2990	2990	0
51	20250508	182100	26427240	2990	2990	2990	2990	0
52	20250508	182000	26427240	2990	2990	2990	2990	0
53	20250508	181900	26427240	2990	2990	2990	2990	0
54	20250508	181800	26427240	2990	2990	2990	2990	0
55	20250508	181700	26427240	2990	2990	2990	2990	0
56	20250508	181600	26427240	2990	2990	2990	2990	0
57	20250508	181500	26427240	2990	2990	2990	2990	0
58	20250508	181400	26427240	2990	2990	2990	2990	0
59	20250508	181300	26427240	2990	2990	2990	2990	0
60	20250508	181200	26427240	2990	2990	2990	2990	0
61	20250508	181100	26427240	2990	2990	2990	2990	0
62	20250508	181000	26427240	2990	2990	2990	2990	1341
63	20250508	180900	26427240	2990	2990	2990	2990	0
64	20250508	180800	26427240	2990	2990	2990	2990	0
65	20250508	180700	26427240	2990	2990	2990	2990	0
66	20250508	180600	26427240	2990	2990	2990	2990	0
67	20250508	180500	26427240	2990	2990	2990	2990	0
68	20250508	180400	26427240	2990	2990	2990	2990	0
69	20250508	180300	26427240	2990	2990	2990	2990	0
70	20250508	180200	26427240	2990	2990	2990	2990	0
71	20250508	180100	26427240	2990	2990	2990	2990	0
72	20250508	180000	26427240	2990	2990	2990	2990	0
73	20250508	175900	26427240	2990	2990	2990	2990	0
74	20250508	175800	26427240	2990	2990	2990	2990	0
75	20250508	175700	26427240	2990	2990	2990	2990	0
76	20250508	175600	26427240	2990	2990	2990	2990	0
77	20250508	175500	26427240	2990	2990	2990	2990	0
78	20250508	175400	26427240	2990	2990	2990	2990	0
79	20250508	175300	26427240	2990	2990	2990	2990	0
80	20250508	175200	26427240	2990	2990	2990	2990	0
81	20250508	175100	26427240	2990	2990	2990	2990	0
82	20250508	175000	26427240	2990	2990	2990	2990	0
83	20250508	174900	26427240	2990	2990	2990	2990	0
84	20250508	174800	26427240	2990	2990	2990	2990	0
85	20250508	174700	26427240	2990	2990	2990	2990	0
86	20250508	174600	26427240	2990	2990	2990	2990	0
87	20250508	174500	26427240	2990	2990	2990	2990	0
88	20250508	174400	26427240	2990	2990	2990	2990	0
89	20250508	174300	26427240	2990	2990	2990	2990	0
90	20250508	174200	26427240	2990	2990	2990	2990	0
91	20250508	174100	26427240	2990	2990	2990	2990	0
92	20250508	174000	26427240	2990	2990	2990	2990	1341
93	20250508	173900	26427240	2990	2990	2990	2990	0
94	20250508	173800	26427240	2990	2990	2990	2990	0
95	20250508	173700	26427240	2990	2990	2990	2990	0
96	20250508	173600	26427240	2990	2990	2990	2990	0
97	20250508	173500	26427240	2990	2990	2990	2990	0
98	20250508	173400	26427240	2990	2990	2990	2990	0
99	20250508	173300	26427240	2990	2990	2990	2990	0
100	20250508	173200	26427240	2990	2990	2990	2990	0
101	20250508	173100	26427240	2990	2990	2990	2990	0
102	20250508	173000	26427240	2990	2990	2990	2990	0
103	20250508	172900	26427240	2990	2990	2990	2990	0
104	20250508	172800	26427240	2990	2990	2990	2990	0
105	20250508	172700	26427240	2990	2990	2990	2990	0
106	20250508	172600	26427240	2990	2990	2990	2990	0
107	20250508	172500	26427240	2990	2990	2990	2990	0
108	20250508	172400	26427240	2990	2990	2990	2990	0
109	20250508	172300	26427240	2990	2990	2990	2990	0
110	20250508	172200	26427240	2990	2990	2990	2990	0
111	20250508	172100	26427240	2990	2990	2990	2990	0
112	20250508	172000	26427240	2990	2990	2990	2990	0
113	20250508	171900	26427240	2990	2990	2990	2990	0
114	20250508	171800	26427240	2990	2990	2990	2990	0
115	20250508	171700	26427240	2990	2990	2990	2990	0
116	20250508	171600	26427240	2990	2990	2990	2990	0
117	20250508	171500	26427240	2990	2990	2990	2990	0
118	20250508	171400	26427240	2990	2990	2990	2990	0
119	20250508	171300	26427240	2990	2990	2990	2990	0
120	20250508	171200	26427240	2990	2990	2990	2990	0
121	20250508	171100	26427240	2990	2990	2990	2990	0
122	20250508	171000	26427240	2990	2990	2990	2990	1341
123	20250508	170900	26427240	2990	2990	2990	2990	0
124	20250508	170800	26427240	2990	2990	2990	2990	0
125	20250508	170700	26427240	2990	2990	2990	2990	0
126	20250508	170600	26427240	2990	2990	2990	2990	0
127	20250508	170500	26427240	2990	2990	2990	2990	0
128	20250508	170400	26427240	2990	2990	2990	2990	0
129	20250508	170300	26427240	2990	2990	2990	2990	0
130	20250508	170200	26427240	2990	2990	2990	2990	0
131	20250508	170100	26427240	2990	2990	2990	2990	0
132	20250508	170000	26427240	2990	2990	2990	2990	0
133	20250508	165900	26427240	2990	2990	2990	2990	0
134	20250508	165800	26427240	2990	2990	2990	2990	0
135	20250508	165700	26427240	2990	2990	2990	2990	0
136	20250508	165600	26427240	2990	2990	2990	2990	0
137	20250508	165500	26427240	2990	2990	2990	2990	0
138	20250508	165400	26427240	2990	2990	2990	2990	0
139	20250508	165300	26427240	2990	2990	2990	2990	0
140	20250508	165200	26427240	2990	2990	2990	2990	0
141	20250508	165100	26427240	2990	2990	2990	2990	0
142	20250508	165000	26427240	2990	2990	2990	2990	0
143	20250508	164900	26427240	2990	2990	2990	2990	0
144	20250508	164800	26427240	2990	2990	2990	2990	0
145	20250508	164700	26427240	2990	2990	2990	2990	0
146	20250508	164600	26427240	2990	2990	2990	2990	0
147	20250508	164500	26427240	2990	2990	2990	2990	0
148	20250508	164400	26427240	2990	2990	2990	2990	0
149	20250508	164300	26427240	2990	2990	2990	2990	0
150	20250508	164200	26427240	2990	2990	2990	2990	0
151	20250508	164100	26427240	2990	2990	2990	2990	0
152	20250508	164000	26427240	2990	2990	2990	2990	1341
153	20250508	163900	26427240	2990	2990	2990	2990	0
154	20250508	163800	26427240	2990	2990	2990	2990	0
155	20250508	163700	26427240	2990	2990	2990	2990	0
156	20250508	163600	26427240	2990	2990	2990	2990	0
157	20250508	163500	26427240	2990	2990	2990	2990	0
158	20250508	163400	26427240	2990	2990	2990	2990	0
159	20250508	163300	26427240	2990	2990	2990	2990	0
160	20250508	163200	26427240	2990	2990	2990	2990	0
161	20250508	163100	26427240	2990	2990	2990	2990	0
162	20250508	163000	26427240	2990	2990	2990	2990	0
163	20250508	162900	26427240	2990	2990	2990	2990	0
164	20250508	162800	26427240	2990	2990	2990	2990	0
165	20250508	162700	26427240	2990	2990	2990	2990	0
166	20250508	162600	26427240	2990	2990	2990	2990	0
167	20250508	162500	26427240	2990	2990	2990	2990	0
168	20250508	162400	26427240	2990	2990	2990	2990	0
169	20250508	162300	26427240	2990	2990	2990	2990	0
170	20250508	162200	26427240	2990	2990	2990	2990	0
171	20250508	162100	26427240	2990	2990	2990	2990	0
172	20250508	162000	26427240	2990	2990	2990	2990	0
173	20250508	161900	26427240	2990	2990	2990	2990	0
174	20250508	161800	26427240	2990	2990	2990	2990	0
175	20250508	161700	26427240	2990	2990	2990	2990	0
176	20250508	161600	26427240	2990	2990	2990	2990	0
177	20250508	161500	26427240	2990	2990	2990	2990	0
178	20250508	161400	26427240	2990	2990	2990	2990	0
179	20250508	161300	26427240	2990	2990	2990	2990	0
180	20250508	161200	26427240	2990	2990	2990	2990	0
181	20250508	161100	26427240	2990	2990	2990	2990	0
182	20250508	161000	26427240	2990	2990	2990	2990	1341
183	20250508	160900	26427240	2990	2990	2990	2990	0
184	20250508	160800	26427240	2990	2990	2990	2990	0
185	20250508	160700	26427240	2990	2990	2990	2990	0
186	20250508	160600	26427240	2990	2990	2990	2990	0
187	20250508	160500	26427240	2990	2990	2990	2990	0
188	20250508	160400	26427240	2990	2990	2990	2990	0
189	20250508	160300	26427240	2990	2990	2990	2990	0
190	20250508	160200	26427240	2990	2990	2990	2990	0
191	20250508	160100	26427240	2990	2990	2990	2990	0
192	20250508	160000	26427240	2990	2990	2990	2990	0
193	20250508	155900	26427240	2990	2990	2990	2990	0
194	20250508	155800	26427240	2990	2990	2990	2990	0
195	20250508	155700	26427240	2990	2990	2990	2990	0
196	20250508	155600	26427240	2990	2990	2990	2990	0
197	20250508	155500	26427240	2990	2990	2990	2990	0
198	20250508	155400	26427240	2990	2990	2990	2990	0
199	20250508	155300	26427240	2990	2990	2990	2990	0
200	20250508	155200	26427240	2990	2990	2990	2990	0
201	20250508	155100	26427240	2990	2990	2990	2990	0
202	20250508	155000	26427240	2990	2990	2990	2990	0
203	20250508	154900	26427240	2990	2990	2990	2990	0
204	20250508	154800	26427240	2990	2990	2990	2990	0
205	20250508	154700	26427240	2990	2990	2990	2990	0
206	20250508	154600	26427240	2990	2990	2990	2990	0
207	20250508	154500	26427240	2990	2990	2990	2990	0
208	20250508	154400	26427240	2990	2990	2990	2990	0
209	20250508	154300	26427240	2990	2990	2990	2990	0
210	20250508	154200	26427240	2990	2990	2990	2990	0
211	20250508	154100	26427240	2990	2990	2990	2990	0
212	20250508	154000	26427240	2990	2990	2990	2990	1341
213	20250508	153900	26427240	2990	2990	2990	2990	0
214	20250508	153800	26427240	2990	2990	2990	2990	0
215	20250508	153700	26427240	2990	2990	2990	2990	0
216	20250508	153600	26427240	2990	2990	2990	2990	0
217	20250508	153500	26427240	2990	2990	2990	2990	0
218	20250508	153400	26427240	2990	2990	2990	2990	0
219	20250508	153300	26427240	2990	2990	2990	2990	0
220	20250508	153200	26427240	2990	2990	2990	2990	0
221	20250508	153100	26427240	2990	2990	2990	2990	0
222	20250508	153000	26427240	2990	2990	2990	2990	1341
223	20250508	152900	22417650	2990	2990	2990	2990	0
224	20250508	152800	22417650	2990	2990	2990	2990	0
225	20250508	152700	22417650	2990	2990	2990	2990	0
226	20250508	152600	22417650	2990	2990	2990	2990	0
227	20250508	152500	22417650	2990	2990	2990	2990	0
228	20250508	152400	22417650	2990	2990	2990	2990	0
229	20250508	152300	22417650	2990	2990	2990	2990	0
230	20250508	152200	22417650	2990	2990	2990	2990	0
231	20250508	152100	22417650	2990	2990	2990	2990	0
232	20250508	152000	22417650	2990	2990	2990	2990	0
233	20250508	151900	22417650	2990	2990	2990	2990	1
234	20250508	151800	22414660	2990	2990	2990	2990	0
235	20250508	151700	22414660	2990	2990	2990	2990	0
236	20250508	151600	22414660	2990	2990	2990	2990	8
237	20250508	151500	22390740	2985	2985	2985	2985	0
238	20250508	151400	22390740	2985	2985	2985	2985	0
239	20250508	151300	22390740	2985	2985	2985	2985	1
240	20250508	151200	22387755	2990	2990	2990	2990	0
241	20250508	151100	22387755	2990	2990	2990	2990	8
242	20250508	151000	22363835	2985	2985	2985	2985	0
243	20250508	150900	22363835	2985	2985	2985	2985	0
244	20250508	150800	22363835	2985	2985	2985	2985	0
245	20250508	150700	22363835	2985	2985	2985	2985	0
246	20250508	150600	22363835	2985	2985	2985	2985	0
247	20250508	150500	22363835	2985	2985	2985	2985	0
248	20250508	150400	22363835	2985	2985	2985	2985	0
249	20250508	150300	22363835	2985	2985	2985	2985	124
250	20250508	150200	21993695	2985	2985	2985	2985	2
251	20250508	150100	21987725	2985	2985	2985	2985	0
252	20250508	150000	21987725	2985	2985	2985	2985	0
253	20250508	145900	21987725	2985	2985	2985	2985	0
254	20250508	145800	21987725	2985	2985	2985	2985	0
255	20250508	145700	21987725	2985	2985	2985	2985	0
256	20250508	145600	21987725	2985	2985	2985	2985	0
257	20250508	145500	21987725	2985	2985	2985	2985	0
258	20250508	145400	21987725	2985	2985	2985	2985	0
259	20250508	145300	21987725	2985	2985	2985	2985	0
260	20250508	145200	21987725	2985	2985	2985	2985	0
261	20250508	145100	21987725	2985	2985	2985	2985	671
262	20250508	145000	19984790	2985	2985	2985	2985	0
263	20250508	144900	19984790	2985	2985	2985	2985	200
264	20250508	144800	19387790	2985	2985	2985	2985	0
265	20250508	144700	19387790	2985	2985	2985	2985	0
266	20250508	144600	19387790	2985	2985	2985	2985	0
267	20250508	144500	19387790	2985	2985	2985	2985	0
268	20250508	144400	19387790	2985	2985	2985	2985	0
269	20250508	144300	19387790	2985	2985	2985	2985	62
270	20250508	144200	19202720	2985	2985	2985	2985	0
271	20250508	144100	19202720	2985	2985	2985	2985	1
272	20250508	144000	19199735	2985	2985	2985	2985	0
273	20250508	143900	19199735	2985	2985	2985	2985	0
274	20250508	143800	19199735	2985	2985	2985	2985	0
275	20250508	143700	19199735	2985	2985	2985	2985	5
276	20250508	143600	19184810	2985	2985	2985	2985	0
277	20250508	143500	19184810	2985	2985	2985	2985	0
278	20250508	143400	19184810	2985	2985	2985	2985	0
279	20250508	143300	19184810	2985	2985	2985	2985	193
280	20250508	143200	18608705	2985	2985	2985	2985	18
281	20250508	143100	18554975	2985	2985	2985	2985	338
282	20250508	143000	17546045	2985	2985	2985	2985	0
283	20250508	142900	17546045	2985	2985	2985	2985	1
284	20250508	142800	17543060	2985	2985	2985	2985	0
285	20250508	142700	17543060	2985	2985	2985	2985	0
286	20250508	142600	17543060	2985	2985	2985	2985	0
287	20250508	142500	17543060	2985	2985	2985	2985	0
288	20250508	142400	17543060	2985	2985	2985	2985	0
289	20250508	142300	17543060	2985	2985	2985	2985	0
290	20250508	142200	17543060	2985	2985	2985	2985	0
291	20250508	142100	17543060	2985	2985	2985	2985	40
292	20250508	142000	17423660	2985	2985	2985	2985	0
293	20250508	141900	17423660	2985	2985	2985	2985	0
294	20250508	141800	17423660	2985	2985	2985	2985	0
295	20250508	141700	17423660	2985	2985	2985	2985	0
296	20250508	141600	17423660	2985	2985	2985	2985	0
297	20250508	141500	17423660	2985	2985	2985	2985	0
298	20250508	141400	17423660	2985	2985	2985	2985	0
299	20250508	141300	17423660	2985	2985	2985	2985	100
300	20250508	141200	17125160	2985	2985	2985	2985	0
301	20250508	141100	17125160	2985	2985	2985	2985	217
302	20250508	141000	16477415	2985	2985	2985	2985	0
303	20250508	140900	16477415	2985	2985	2985	2985	0
304	20250508	140800	16477415	2985	2985	2985	2985	0
305	20250508	140700	16477415	2985	2985	2985	2985	0
306	20250508	140600	16477415	2985	2985	2985	2985	0
307	20250508	140500	16477415	2985	2985	2985	2985	0
308	20250508	140400	16477415	2985	2985	2985	2985	0
309	20250508	140300	16477415	2985	2985	2985	2985	0
310	20250508	140200	16477415	2985	2985	2985	2985	0
311	20250508	140100	16477415	2985	2985	2985	2985	0
312	20250508	140000	16477415	2985	2985	2985	2985	0
313	20250508	135900	16477415	2985	2985	2985	2985	0
314	20250508	135800	16477415	2985	2985	2985	2985	0
315	20250508	135700	16477415	2985	2985	2985	2985	0
316	20250508	135600	16477415	2985	2985	2985	2985	0
317	20250508	135500	16477415	2985	2985	2985	2985	0
318	20250508	135400	16477415	2985	2985	2985	2985	0
319	20250508	135300	16477415	2985	2985	2985	2985	10
320	20250508	135200	16447565	2990	2990	2990	2990	0
321	20250508	135100	16447565	2990	2990	2990	2990	0
322	20250508	135000	16447565	2990	2990	2990	2990	0
323	20250508	134900	16447565	2990	2990	2990	2990	0
324	20250508	134800	16447565	2990	2990	2990	2990	0
325	20250508	134700	16447565	2990	2990	2990	2990	0
326	20250508	134600	16447565	2990	2990	2990	2990	0
327	20250508	134500	16447565	2990	2990	2990	2990	0
328	20250508	134400	16447565	2990	2990	2990	2990	0
329	20250508	134300	16447565	2990	2985	2990	2985	110
330	20250508	134200	16119165	2985	2985	2985	2985	0
331	20250508	134100	16119165	2985	2985	2985	2985	0
332	20250508	134000	16119165	2985	2985	2985	2985	0
333	20250508	133900	16119165	2985	2985	2985	2980	168
334	20250508	133800	15617845	2985	2985	2985	2985	0
335	20250508	133700	15617845	2985	2985	2985	2985	0
336	20250508	133600	15617845	2985	2985	2985	2985	34
337	20250508	133500	15516355	2985	2985	2985	2985	0
338	20250508	133400	15516355	2985	2985	2985	2985	0
339	20250508	133300	15516355	2985	2985	2985	2985	0
340	20250508	133200	15516355	2985	2985	2985	2985	0
341	20250508	133100	15516355	2985	2985	2985	2985	0
342	20250508	133000	15516355	2985	2985	2985	2985	0
343	20250508	132900	15516355	2985	2985	2985	2985	0
344	20250508	132800	15516355	2985	2985	2985	2985	0
345	20250508	132700	15516355	2985	2985	2985	2985	12
346	20250508	132600	15480535	2985	2985	2985	2985	50
347	20250508	132500	15331285	2985	2985	2985	2985	0
348	20250508	132400	15331285	2985	2985	2985	2985	0
349	20250508	132300	15331285	2985	2985	2985	2985	0
350	20250508	132200	15331285	2985	2985	2985	2985	0
351	20250508	132100	15331285	2985	2985	2985	2985	55
352	20250508	132000	15167110	2985	2985	2985	2985	0
353	20250508	131900	15167110	2985	2985	2985	2985	0
354	20250508	131800	15167110	2985	2985	2985	2985	0
355	20250508	131700	15167110	2985	2985	2985	2985	0
356	20250508	131600	15167110	2985	2985	2985	2985	0
357	20250508	131500	15167110	2985	2985	2985	2985	0
358	20250508	131400	15167110	2985	2985	2985	2985	0
359	20250508	131300	15167110	2985	2985	2985	2985	0
360	20250508	131200	15167110	2985	2985	2985	2985	0
361	20250508	131100	15167110	2985	2985	2985	2985	0
362	20250508	131000	15167110	2985	2985	2985	2985	0
363	20250508	130900	15167110	2985	2985	2985	2985	0
364	20250508	130800	15167110	2985	2985	2985	2985	0
365	20250508	130700	15167110	2985	2985	2985	2985	0
366	20250508	130600	15167110	2985	2985	2985	2985	0
367	20250508	130500	15167110	2985	2985	2985	2985	0
368	20250508	130400	15167110	2985	2985	2985	2985	0
369	20250508	130300	15167110	2985	2985	2985	2985	0
370	20250508	130200	15167110	2985	2985	2985	2985	0
371	20250508	130100	15167110	2985	2985	2985	2985	108
372	20250508	130000	14844730	2985	2985	2985	2985	0
373	20250508	125900	14844730	2985	2985	2985	2985	0
374	20250508	125800	14844730	2985	2985	2985	2965	710
375	20250508	125700	12729500	2990	2990	2990	2990	0
376	20250508	125600	12729500	2990	2990	2990	2990	0
377	20250508	125500	12729500	2990	2990	2990	2990	0
378	20250508	125400	12729500	2990	2990	2990	2990	0
379	20250508	125300	12729500	2990	2990	2990	2990	0
380	20250508	125200	12729500	2990	2990	2990	2990	0
381	20250508	125100	12729500	2990	2990	2990	2990	0
382	20250508	125000	12729500	2990	2990	2990	2990	0
383	20250508	124900	12729500	2990	2990	2990	2990	0
384	20250508	124800	12729500	2990	2990	2990	2990	0
385	20250508	124700	12729500	2990	2990	2990	2990	0
386	20250508	124600	12729500	2990	2990	2990	2990	13
387	20250508	124500	12690630	2990	2990	2990	2990	0
388	20250508	124400	12690630	2990	2990	2990	2990	0
389	20250508	124300	12690630	2990	2990	2990	2990	100
390	20250508	124200	12391630	2990	2990	2990	2990	0
391	20250508	124100	12391630	2990	2990	2990	2990	0
392	20250508	124000	12391630	2990	2990	2990	2990	10
393	20250508	123900	12361730	2990	2990	2990	2990	335
394	20250508	123800	11360080	2990	2990	2990	2990	1
395	20250508	123700	11357090	2985	2985	2985	2985	92
396	20250508	123600	11082470	2990	2990	2990	2990	3
397	20250508	123500	11073500	2990	2990	2990	2990	0
398	20250508	123400	11073500	2990	2990	2990	2990	0
399	20250508	123300	11073500	2990	2990	2990	2990	1
400	20250508	123200	11070510	2990	2990	2990	2990	0
401	20250508	123100	11070510	2990	2990	2990	2990	0
402	20250508	123000	11070510	2990	2990	2990	2990	20
403	20250508	122900	11010710	2990	2990	2990	2990	58
404	20250508	122800	10837290	2990	2990	2990	2990	0
405	20250508	122700	10837290	2990	2990	2990	2990	0
406	20250508	122600	10837290	2990	2990	2990	2990	0
407	20250508	122500	10837290	2990	2990	2990	2990	2
408	20250508	122400	10831310	2985	2985	2985	2985	0
409	20250508	122300	10831310	2985	2985	2985	2985	0
410	20250508	122200	10831310	2985	2985	2985	2985	0
411	20250508	122100	10831310	2985	2985	2985	2985	0
412	20250508	122000	10831310	2985	2985	2985	2985	0
413	20250508	121900	10831310	2985	2985	2985	2985	0
414	20250508	121800	10831310	2985	2985	2985	2985	34
415	20250508	121700	10729820	2980	2985	2985	2980	38
416	20250508	121600	10616410	2980	2985	2985	2980	49
417	20250508	121500	10470215	2985	2985	2985	2980	185
418	20250508	121400	9918125	2990	2990	2990	2990	1
419	20250508	121300	9915135	2995	2995	2995	2995	0
420	20250508	121200	9915135	2995	2995	2995	2995	0
421	20250508	121100	9915135	2995	2995	2995	2995	0
422	20250508	121000	9915135	2995	2995	2995	2995	0
423	20250508	120900	9915135	2995	2995	2995	2995	0
424	20250508	120800	9915135	2995	2995	2995	2995	0
425	20250508	120700	9915135	2995	2995	2995	2995	0
426	20250508	120600	9915135	2995	2995	2995	2995	0
427	20250508	120500	9915135	2995	2995	2995	2995	0
428	20250508	120400	9915135	2995	2995	2995	2995	0
429	20250508	120300	9915135	2995	2995	2995	2995	0
430	20250508	120200	9915135	2995	2995	2995	2995	0
431	20250508	120100	9915135	2995	2995	2995	2995	0
432	20250508	120000	9915135	2995	2995	2995	2995	0
433	20250508	115900	9915135	2995	2995	2995	2995	0
434	20250508	115800	9915135	2995	2995	2995	2995	0
435	20250508	115700	9915135	2995	2995	2995	2995	0
436	20250508	115600	9915135	2995	2995	2995	2995	0
437	20250508	115500	9915135	2995	2995	2995	2995	0
438	20250508	115400	9915135	2995	2995	2995	2995	0
439	20250508	115300	9915135	2995	2995	2995	2995	0
440	20250508	115200	9915135	2995	2995	2995	2995	0
441	20250508	115100	9915135	2995	2995	2995	2995	0
442	20250508	115000	9915135	2995	2995	2995	2995	0
443	20250508	114900	9915135	2995	2995	2995	2995	0
444	20250508	114800	9915135	2995	2995	2995	2995	0
445	20250508	114700	9915135	2995	2995	2995	2995	0
446	20250508	114600	9915135	2995	2995	2995	2995	0
447	20250508	114500	9915135	2995	2995	2995	2995	0
448	20250508	114400	9915135	2995	2995	2995	2995	0
449	20250508	114300	9915135	2995	2995	2995	2995	0
450	20250508	114200	9915135	2995	2990	2995	2985	24
451	20250508	114100	9843440	2985	2985	2985	2985	0
452	20250508	114000	9843440	2985	2995	2995	2985	215
453	20250508	113900	9200165	2985	2985	2985	2985	0
454	20250508	113800	9200165	2985	2985	2985	2985	0
455	20250508	113700	9200165	2985	2985	2985	2985	0
456	20250508	113600	9200165	2985	2985	2985	2985	0
457	20250508	113500	9200165	2985	2985	2985	2985	0
458	20250508	113400	9200165	2985	2985	2985	2985	0
459	20250508	113300	9200165	2985	2985	2985	2985	0
460	20250508	113200	9200165	2985	2985	2985	2985	0
461	20250508	113100	9200165	2985	2985	2985	2985	0
462	20250508	113000	9200165	2985	2985	2985	2985	1
463	20250508	112900	9197180	2980	2980	2980	2980	0
464	20250508	112800	9197180	2980	2980	2980	2980	1
465	20250508	112700	9194200	2995	2980	2995	2980	49
466	20250508	112600	9048165	2980	2980	2980	2980	0
467	20250508	112500	9048165	2980	2980	2980	2980	0
468	20250508	112400	9048165	2980	2980	2980	2980	0
469	20250508	112300	9048165	2980	2980	2980	2980	0
470	20250508	112200	9048165	2980	2980	2980	2980	0
471	20250508	112100	9048165	2980	2985	2985	2980	582
472	20250508	112000	7313750	2985	2985	2985	2985	0
473	20250508	111900	7313750	2985	2985	2985	2985	4
474	20250508	111800	7301810	2985	2990	2990	2985	88
475	20250508	111700	7039115	2990	2990	2990	2990	0
476	20250508	111600	7039115	2990	2990	2990	2990	1
477	20250508	111500	7036125	2990	2990	2990	2990	0
478	20250508	111400	7036125	2990	2990	2990	2990	1
479	20250508	111300	7033135	2995	2995	2995	2995	1
480	20250508	111200	7030140	2995	2995	2995	2995	25
481	20250508	111100	6955265	2995	2995	2995	2995	0
482	20250508	111000	6955265	2995	2995	2995	2995	1
483	20250508	110900	6952270	2995	2995	2995	2995	25
484	20250508	110800	6877395	2995	2995	2995	2995	0
485	20250508	110700	6877395	2995	2995	2995	2995	1
486	20250508	110600	6874400	2980	2980	2980	2980	0
487	20250508	110500	6874400	2980	2980	2980	2980	0
488	20250508	110400	6874400	2980	2980	2980	2980	0
489	20250508	110300	6874400	2980	2980	2980	2980	0
490	20250508	110200	6874400	2980	2980	2980	2980	0
491	20250508	110100	6874400	2980	2980	2980	2980	0
492	20250508	110000	6874400	2980	2980	2980	2980	0
493	20250508	105900	6874400	2980	2980	2980	2980	0
494	20250508	105800	6874400	2980	2980	2980	2980	0
495	20250508	105700	6874400	2980	2980	2980	2980	0
496	20250508	105600	6874400	2980	2980	2980	2980	0
497	20250508	105500	6874400	2980	2980	2980	2980	0
498	20250508	105400	6874400	2980	2980	2980	2980	0
499	20250508	105300	6874400	2980	2980	2980	2980	0
500	20250508	105200	6874400	2980	2990	2990	2980	450
501	20250508	105100	5529160	2990	2990	2990	2990	2
502	20250508	105000	5523180	2995	2995	2995	2995	1
503	20250508	104900	5520185	2990	2990	2990	2990	0
504	20250508	104800	5520185	2990	2990	2990	2990	0
505	20250508	104700	5520185	2990	2990	2990	2990	0
506	20250508	104600	5520185	2990	2990	2990	2990	0
507	20250508	104500	5520185	2990	2990	2990	2990	0
508	20250508	104400	5520185	2990	2990	2990	2990	0
509	20250508	104300	5520185	2990	2990	2990	2990	0
510	20250508	104200	5520185	2990	2990	2990	2990	0
511	20250508	104100	5520185	2990	2990	2990	2990	0
512	20250508	104000	5520185	2990	2990	2990	2990	152
513	20250508	103900	5065705	2995	2995	2995	2995	0
514	20250508	103800	5065705	2995	2995	2995	2995	0
515	20250508	103700	5065705	2995	2995	2995	2995	0
516	20250508	103600	5065705	2995	2995	2995	2995	0
517	20250508	103500	5065705	2995	2995	2995	2995	0
518	20250508	103400	5065705	2995	2995	2995	2995	0
519	20250508	103300	5065705	2995	2995	2995	2995	0
520	20250508	103200	5065705	2995	2995	2995	2995	0
521	20250508	103100	5065705	2995	2995	2995	2995	0
522	20250508	103000	5065705	2995	2995	2995	2995	0
523	20250508	102900	5065705	2995	2995	2995	2995	0
524	20250508	102800	5065705	2995	2995	2995	2995	0
525	20250508	102700	5065705	2995	2995	2995	2995	0
526	20250508	102600	5065705	2995	2995	2995	2995	0
527	20250508	102500	5065705	2995	2995	2995	2995	0
528	20250508	102400	5065705	2995	2995	2995	2995	0
529	20250508	102300	5065705	2995	2995	2995	2995	0
530	20250508	102200	5065705	2995	2995	2995	2995	40
531	20250508	102100	4945905	2995	2995	2995	2995	0
532	20250508	102000	4945905	2995	2995	2995	2995	4
533	20250508	101900	4933925	2980	2980	2980	2980	0
534	20250508	101800	4933925	2980	2980	2980	2980	0
535	20250508	101700	4933925	2980	2980	2980	2980	0
536	20250508	101600	4933925	2980	2980	2980	2980	40
537	20250508	101500	4814725	2980	2980	2980	2980	0
538	20250508	101400	4814725	2980	2980	2980	2980	0
539	20250508	101300	4814725	2980	2980	2980	2980	1
540	20250508	101200	4811745	2980	2980	2980	2980	1
541	20250508	101100	4808765	2980	2980	2980	2980	377
542	20250508	101000	3685305	2980	2980	2980	2980	0
543	20250508	100900	3685305	2980	2980	2980	2980	4
544	20250508	100800	3673385	2985	2985	2985	2980	353
545	20250508	100700	2619750	2985	2985	2985	2985	0
546	20250508	100600	2619750	2985	2985	2985	2985	11
547	20250508	100500	2586915	2980	2980	2980	2980	0
548	20250508	100400	2586915	2980	2980	2980	2980	0
549	20250508	100300	2586915	2980	2980	2980	2980	0
550	20250508	100200	2586915	2980	2985	2985	2980	10
551	20250508	100100	2557110	2985	2985	2985	2985	0
552	20250508	100000	2557110	2985	2985	2985	2985	0
553	20250508	095900	2557110	2985	2985	2985	2985	0
554	20250508	095800	2557110	2985	2985	2985	2985	0
555	20250508	095700	2557110	2985	2985	2985	2980	291
556	20250508	095600	1688725	2985	2985	2985	2985	0
557	20250508	095500	1688725	2985	2985	2985	2985	0
558	20250508	095400	1688725	2985	2985	2985	2985	0
559	20250508	095300	1688725	2985	2985	2985	2985	0
560	20250508	095200	1688725	2985	2985	2985	2985	0
561	20250508	095100	1688725	2985	2985	2985	2985	0
562	20250508	095000	1688725	2985	2985	2985	2985	0
563	20250508	094900	1688725	2985	2985	2985	2985	0
564	20250508	094800	1688725	2985	2985	2985	2985	0
565	20250508	094700	1688725	2985	2990	2990	2985	152
566	20250508	094600	1234505	2995	2995	2995	2995	0
567	20250508	094500	1234505	2995	2995	2995	2995	0
568	20250508	094400	1234505	2995	2995	2995	2995	0
569	20250508	094300	1234505	2995	2995	2995	2995	0
570	20250508	094200	1234505	2995	2995	2995	2995	0
571	20250508	094100	1234505	2995	2995	2995	2995	6
572	20250508	094000	1216535	2995	2995	2995	2985	4
573	20250508	093900	1204575	3000	3000	3000	3000	0
574	20250508	093800	1204575	3000	3000	3000	3000	0
575	20250508	093700	1204575	3000	3000	3000	3000	0
576	20250508	093600	1204575	3000	3000	3000	3000	1
577	20250508	093500	1201575	3000	3000	3000	3000	2
578	20250508	093400	1195575	3000	3000	3000	3000	0
579	20250508	093300	1195575	3000	3000	3000	3000	1
580	20250508	093200	1192575	3000	3000	3000	3000	1
581	20250508	093100	1189575	3000	3000	3000	3000	1
582	20250508	093000	1186575	2985	2985	2985	2985	0
583	20250508	092900	1186575	2985	2985	2985	2985	0
584	20250508	092800	1186575	2985	2985	2985	2985	0
585	20250508	092700	1186575	2985	2985	2985	2985	0
586	20250508	092600	1186575	2985	2985	2985	2985	0
587	20250508	092500	1186575	2985	2985	2985	2985	0
588	20250508	092400	1186575	2985	2985	2985	2985	0
589	20250508	092300	1186575	2985	2985	2985	2985	0
590	20250508	092200	1186575	2985	2985	2985	2985	0
591	20250508	092100	1186575	2985	2985	2985	2985	0
592	20250508	092000	1186575	2985	2985	2985	2985	0
593	20250508	091900	1186575	2985	2985	2985	2985	0
594	20250508	091800	1186575	2985	2985	2985	2985	0
595	20250508	091700	1186575	2985	2985	2985	2985	0
596	20250508	091600	1186575	2985	2985	2985	2985	0
597	20250508	091500	1186575	2985	2985	2985	2985	0
598	20250508	091400	1186575	2985	2990	2990	2985	13
599	20250508	091300	1147755	2990	2990	2990	2990	0
600	20250508	091200	1147755	2990	2990	2990	2990	0
601	20250508	091100	1147755	2990	2990	2990	2990	0
602	20250508	091000	1147755	2990	2990	2990	2990	0
603	20250508	090900	1147755	2990	2990	2990	2990	0
604	20250508	090800	1147755	2990	2990	2990	2990	310
605	20250508	090700	220855	3005	3005	3005	3005	0
606	20250508	090600	220855	3005	3005	3005	3005	0
607	20250508	090500	220855	3005	2995	3005	2995	15
608	20250508	090400	175820	2980	2980	2980	2980	0
609	20250508	090300	175820	2980	2980	2980	2980	0
610	20250508	090200	175820	2980	2980	2980	2980	50
611	20250508	090100	26820	2980	2980	2980	2980	0
612	20250508	090000	26820	2980	2980	2980	2980	9