KissMeData/100700/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	195500	97470290	2450	2450	2450	2450	8941
3	20250508	195400	97470290	2450	2450	2450	2450	0
4	20250508	195300	97470290	2450	2450	2450	2450	0
5	20250508	195200	97470290	2450	2450	2450	2450	0
6	20250508	195100	97470290	2450	2450	2450	2450	0
7	20250508	195000	97470290	2450	2450	2450	2450	0
8	20250508	194900	97470290	2450	2450	2450	2450	0
9	20250508	194800	97470290	2450	2450	2450	2450	0
10	20250508	194700	97470290	2450	2450	2450	2450	0
11	20250508	194600	97470290	2450	2450	2450	2450	0
12	20250508	194500	97470290	2450	2450	2450	2450	0
13	20250508	194400	97470290	2450	2450	2450	2450	0
14	20250508	194300	97470290	2450	2450	2450	2450	0
15	20250508	194200	97470290	2450	2450	2450	2450	0
16	20250508	194100	97470290	2450	2450	2450	2450	0
17	20250508	194000	97470290	2450	2450	2450	2450	0
18	20250508	193900	97470290	2450	2450	2450	2450	0
19	20250508	193800	97470290	2450	2450	2450	2450	0
20	20250508	193700	97470290	2450	2450	2450	2450	0
21	20250508	193600	97470290	2450	2450	2450	2450	0
22	20250508	193500	97470290	2450	2450	2450	2450	0
23	20250508	193400	97470290	2450	2450	2450	2450	0
24	20250508	193300	97470290	2450	2450	2450	2450	0
25	20250508	193200	97470290	2450	2450	2450	2450	0
26	20250508	193100	97470290	2450	2450	2450	2450	0
27	20250508	193000	97470290	2450	2450	2450	2450	0
28	20250508	192900	97470290	2450	2450	2450	2450	0
29	20250508	192800	97470290	2450	2450	2450	2450	0
30	20250508	192700	97470290	2450	2450	2450	2450	0
31	20250508	192600	97470290	2450	2450	2450	2450	0
32	20250508	192500	97470290	2450	2450	2450	2450	8941
33	20250508	192400	97470290	2450	2450	2450	2450	0
34	20250508	192300	97470290	2450	2450	2450	2450	0
35	20250508	192200	97470290	2450	2450	2450	2450	0
36	20250508	192100	97470290	2450	2450	2450	2450	0
37	20250508	192000	97470290	2450	2450	2450	2450	0
38	20250508	191900	97470290	2450	2450	2450	2450	0
39	20250508	191800	97470290	2450	2450	2450	2450	0
40	20250508	191700	97470290	2450	2450	2450	2450	0
41	20250508	191600	97470290	2450	2450	2450	2450	0
42	20250508	191500	97470290	2450	2450	2450	2450	0
43	20250508	191400	97470290	2450	2450	2450	2450	0
44	20250508	191300	97470290	2450	2450	2450	2450	0
45	20250508	191200	97470290	2450	2450	2450	2450	0
46	20250508	191100	97470290	2450	2450	2450	2450	0
47	20250508	191000	97470290	2450	2450	2450	2450	0
48	20250508	190900	97470290	2450	2450	2450	2450	0
49	20250508	190800	97470290	2450	2450	2450	2450	0
50	20250508	190700	97470290	2450	2450	2450	2450	0
51	20250508	190600	97470290	2450	2450	2450	2450	0
52	20250508	190500	97470290	2450	2450	2450	2450	0
53	20250508	190400	97470290	2450	2450	2450	2450	0
54	20250508	190300	97470290	2450	2450	2450	2450	0
55	20250508	190200	97470290	2450	2450	2450	2450	0
56	20250508	190100	97470290	2450	2450	2450	2450	0
57	20250508	190000	97470290	2450	2450	2450	2450	0
58	20250508	185900	97470290	2450	2450	2450	2450	0
59	20250508	185800	97470290	2450	2450	2450	2450	0
60	20250508	185700	97470290	2450	2450	2450	2450	0
61	20250508	185600	97470290	2450	2450	2450	2450	0
62	20250508	185500	97470290	2450	2450	2450	2450	8941
63	20250508	185400	97470290	2450	2450	2450	2450	0
64	20250508	185300	97470290	2450	2450	2450	2450	0
65	20250508	185200	97470290	2450	2450	2450	2450	0
66	20250508	185100	97470290	2450	2450	2450	2450	0
67	20250508	185000	97470290	2450	2450	2450	2450	0
68	20250508	184900	97470290	2450	2450	2450	2450	0
69	20250508	184800	97470290	2450	2450	2450	2450	0
70	20250508	184700	97470290	2450	2450	2450	2450	0
71	20250508	184600	97470290	2450	2450	2450	2450	0
72	20250508	184500	97470290	2450	2450	2450	2450	0
73	20250508	184400	97470290	2450	2450	2450	2450	0
74	20250508	184300	97470290	2450	2450	2450	2450	0
75	20250508	184200	97470290	2450	2450	2450	2450	0
76	20250508	184100	97470290	2450	2450	2450	2450	0
77	20250508	184000	97470290	2450	2450	2450	2450	0
78	20250508	183900	97470290	2450	2450	2450	2450	0
79	20250508	183800	97470290	2450	2450	2450	2450	0
80	20250508	183700	97470290	2450	2450	2450	2450	0
81	20250508	183600	97470290	2450	2450	2450	2450	0
82	20250508	183500	97470290	2450	2450	2450	2450	0
83	20250508	183400	97470290	2450	2450	2450	2450	0
84	20250508	183300	97470290	2450	2450	2450	2450	0
85	20250508	183200	97470290	2450	2450	2450	2450	0
86	20250508	183100	97470290	2450	2450	2450	2450	0
87	20250508	183000	97470290	2450	2450	2450	2450	0
88	20250508	182900	97470290	2450	2450	2450	2450	0
89	20250508	182800	97470290	2450	2450	2450	2450	0
90	20250508	182700	97470290	2450	2450	2450	2450	0
91	20250508	182600	97470290	2450	2450	2450	2450	0
92	20250508	182500	97470290	2450	2450	2450	2450	8941
93	20250508	182400	97470290	2450	2450	2450	2450	0
94	20250508	182300	97470290	2450	2450	2450	2450	0
95	20250508	182200	97470290	2450	2450	2450	2450	0
96	20250508	182100	97470290	2450	2450	2450	2450	0
97	20250508	182000	97470290	2450	2450	2450	2450	0
98	20250508	181900	97470290	2450	2450	2450	2450	0
99	20250508	181800	97470290	2450	2450	2450	2450	0
100	20250508	181700	97470290	2450	2450	2450	2450	0
101	20250508	181600	97470290	2450	2450	2450	2450	0
102	20250508	181500	97470290	2450	2450	2450	2450	0
103	20250508	181400	97470290	2450	2450	2450	2450	0
104	20250508	181300	97470290	2450	2450	2450	2450	0
105	20250508	181200	97470290	2450	2450	2450	2450	0
106	20250508	181100	97470290	2450	2450	2450	2450	0
107	20250508	181000	97470290	2450	2450	2450	2450	0
108	20250508	180900	97470290	2450	2450	2450	2450	0
109	20250508	180800	97470290	2450	2450	2450	2450	0
110	20250508	180700	97470290	2450	2450	2450	2450	0
111	20250508	180600	97470290	2450	2450	2450	2450	0
112	20250508	180500	97470290	2450	2450	2450	2450	0
113	20250508	180400	97470290	2450	2450	2450	2450	0
114	20250508	180300	97470290	2450	2450	2450	2450	0
115	20250508	180200	97470290	2450	2450	2450	2450	0
116	20250508	180100	97470290	2450	2450	2450	2450	0
117	20250508	180000	97470290	2450	2450	2450	2450	0
118	20250508	175900	97470290	2450	2450	2450	2450	0
119	20250508	175800	97470290	2450	2450	2450	2450	0
120	20250508	175700	97470290	2450	2450	2450	2450	0
121	20250508	175600	97470290	2450	2450	2450	2450	0
122	20250508	175500	97470290	2450	2450	2450	2450	8941
123	20250508	175400	97470290	2450	2450	2450	2450	0
124	20250508	175300	97470290	2450	2450	2450	2450	0
125	20250508	175200	97470290	2450	2450	2450	2450	0
126	20250508	175100	97470290	2450	2450	2450	2450	0
127	20250508	175000	97470290	2450	2450	2450	2450	0
128	20250508	174900	97470290	2450	2450	2450	2450	0
129	20250508	174800	97470290	2450	2450	2450	2450	0
130	20250508	174700	97470290	2450	2450	2450	2450	0
131	20250508	174600	97470290	2450	2450	2450	2450	0
132	20250508	174500	97470290	2450	2450	2450	2450	0
133	20250508	174400	97470290	2450	2450	2450	2450	0
134	20250508	174300	97470290	2450	2450	2450	2450	0
135	20250508	174200	97470290	2450	2450	2450	2450	0
136	20250508	174100	97470290	2450	2450	2450	2450	0
137	20250508	174000	97470290	2450	2450	2450	2450	0
138	20250508	173900	97470290	2450	2450	2450	2450	0
139	20250508	173800	97470290	2450	2450	2450	2450	0
140	20250508	173700	97470290	2450	2450	2450	2450	0
141	20250508	173600	97470290	2450	2450	2450	2450	0
142	20250508	173500	97470290	2450	2450	2450	2450	0
143	20250508	173400	97470290	2450	2450	2450	2450	0
144	20250508	173300	97470290	2450	2450	2450	2450	0
145	20250508	173200	97470290	2450	2450	2450	2450	0
146	20250508	173100	97470290	2450	2450	2450	2450	0
147	20250508	173000	97470290	2450	2450	2450	2450	0
148	20250508	172900	97470290	2450	2450	2450	2450	0
149	20250508	172800	97470290	2450	2450	2450	2450	0
150	20250508	172700	97470290	2450	2450	2450	2450	0
151	20250508	172600	97470290	2450	2450	2450	2450	0
152	20250508	172500	97470290	2450	2450	2450	2450	8941
153	20250508	172400	97470290	2450	2450	2450	2450	0
154	20250508	172300	97470290	2450	2450	2450	2450	0
155	20250508	172200	97470290	2450	2450	2450	2450	0
156	20250508	172100	97470290	2450	2450	2450	2450	0
157	20250508	172000	97470290	2450	2450	2450	2450	0
158	20250508	171900	97470290	2450	2450	2450	2450	0
159	20250508	171800	97470290	2450	2450	2450	2450	0
160	20250508	171700	97470290	2450	2450	2450	2450	0
161	20250508	171600	97470290	2450	2450	2450	2450	0
162	20250508	171500	97470290	2450	2450	2450	2450	0
163	20250508	171400	97470290	2450	2450	2450	2450	0
164	20250508	171300	97470290	2450	2450	2450	2450	0
165	20250508	171200	97470290	2450	2450	2450	2450	0
166	20250508	171100	97470290	2450	2450	2450	2450	0
167	20250508	171000	97470290	2450	2450	2450	2450	0
168	20250508	170900	97470290	2450	2450	2450	2450	0
169	20250508	170800	97470290	2450	2450	2450	2450	0
170	20250508	170700	97470290	2450	2450	2450	2450	0
171	20250508	170600	97470290	2450	2450	2450	2450	0
172	20250508	170500	97470290	2450	2450	2450	2450	0
173	20250508	170400	97470290	2450	2450	2450	2450	0
174	20250508	170300	97470290	2450	2450	2450	2450	0
175	20250508	170200	97470290	2450	2450	2450	2450	0
176	20250508	170100	97470290	2450	2450	2450	2450	0
177	20250508	170000	97470290	2450	2450	2450	2450	0
178	20250508	165900	97470290	2450	2450	2450	2450	0
179	20250508	165800	97470290	2450	2450	2450	2450	0
180	20250508	165700	97470290	2450	2450	2450	2450	0
181	20250508	165600	97470290	2450	2450	2450	2450	0
182	20250508	165500	97470290	2450	2450	2450	2450	8941
183	20250508	165400	97470290	2450	2450	2450	2450	0
184	20250508	165300	97470290	2450	2450	2450	2450	0
185	20250508	165200	97470290	2450	2450	2450	2450	0
186	20250508	165100	97470290	2450	2450	2450	2450	0
187	20250508	165000	97470290	2450	2450	2450	2450	0
188	20250508	164900	97470290	2450	2450	2450	2450	0
189	20250508	164800	97470290	2450	2450	2450	2450	0
190	20250508	164700	97470290	2450	2450	2450	2450	0
191	20250508	164600	97470290	2450	2450	2450	2450	0
192	20250508	164500	97470290	2450	2450	2450	2450	0
193	20250508	164400	97470290	2450	2450	2450	2450	0
194	20250508	164300	97470290	2450	2450	2450	2450	0
195	20250508	164200	97470290	2450	2450	2450	2450	0
196	20250508	164100	97470290	2450	2450	2450	2450	0
197	20250508	164000	97470290	2450	2450	2450	2450	0
198	20250508	163900	97470290	2450	2450	2450	2450	0
199	20250508	163800	97470290	2450	2450	2450	2450	0
200	20250508	163700	97470290	2450	2450	2450	2450	0
201	20250508	163600	97470290	2450	2450	2450	2450	0
202	20250508	163500	97470290	2450	2450	2450	2450	0
203	20250508	163400	97470290	2450	2450	2450	2450	0
204	20250508	163300	97470290	2450	2450	2450	2450	0
205	20250508	163200	97470290	2450	2450	2450	2450	0
206	20250508	163100	97470290	2450	2450	2450	2450	0
207	20250508	163000	97470290	2450	2450	2450	2450	0
208	20250508	162900	97470290	2450	2450	2450	2450	0
209	20250508	162800	97470290	2450	2450	2450	2450	0
210	20250508	162700	97470290	2450	2450	2450	2450	0
211	20250508	162600	97470290	2450	2450	2450	2450	0
212	20250508	162500	97470290	2450	2450	2450	2450	8941
213	20250508	162400	97470290	2450	2450	2450	2450	0
214	20250508	162300	97470290	2450	2450	2450	2450	0
215	20250508	162200	97470290	2450	2450	2450	2450	0
216	20250508	162100	97470290	2450	2450	2450	2450	0
217	20250508	162000	97470290	2450	2450	2450	2450	0
218	20250508	161900	97470290	2450	2450	2450	2450	0
219	20250508	161800	97470290	2450	2450	2450	2450	0
220	20250508	161700	97470290	2450	2450	2450	2450	0
221	20250508	161600	97470290	2450	2450	2450	2450	0
222	20250508	161500	97470290	2450	2450	2450	2450	0
223	20250508	161400	97470290	2450	2450	2450	2450	0
224	20250508	161300	97470290	2450	2450	2450	2450	0
225	20250508	161200	97470290	2450	2450	2450	2450	0
226	20250508	161100	97470290	2450	2450	2450	2450	0
227	20250508	161000	97470290	2450	2450	2450	2450	0
228	20250508	160900	97470290	2450	2450	2450	2450	0
229	20250508	160800	97470290	2450	2450	2450	2450	0
230	20250508	160700	97470290	2450	2450	2450	2450	0
231	20250508	160600	97470290	2450	2450	2450	2450	0
232	20250508	160500	97470290	2450	2450	2450	2450	0
233	20250508	160400	97470290	2450	2450	2450	2450	0
234	20250508	160300	97470290	2450	2450	2450	2450	0
235	20250508	160200	97470290	2450	2450	2450	2450	0
236	20250508	160100	97470290	2450	2450	2450	2450	0
237	20250508	160000	97470290	2450	2450	2450	2450	0
238	20250508	155900	97470290	2450	2450	2450	2450	0
239	20250508	155800	97470290	2450	2450	2450	2450	0
240	20250508	155700	97470290	2450	2450	2450	2450	0
241	20250508	155600	97470290	2450	2450	2450	2450	0
242	20250508	155500	97470290	2450	2450	2450	2450	8941
243	20250508	155400	97470290	2450	2450	2450	2450	0
244	20250508	155300	97470290	2450	2450	2450	2450	0
245	20250508	155200	97470290	2450	2450	2450	2450	0
246	20250508	155100	97470290	2450	2450	2450	2450	0
247	20250508	155000	97470290	2450	2450	2450	2450	0
248	20250508	154900	97470290	2450	2450	2450	2450	0
249	20250508	154800	97470290	2450	2450	2450	2450	0
250	20250508	154700	97470290	2450	2450	2450	2450	0
251	20250508	154600	97470290	2450	2450	2450	2450	0
252	20250508	154500	97470290	2450	2450	2450	2450	0
253	20250508	154400	97470290	2450	2450	2450	2450	0
254	20250508	154300	97470290	2450	2450	2450	2450	0
255	20250508	154200	97470290	2450	2450	2450	2450	0
256	20250508	154100	97470290	2450	2450	2450	2450	0
257	20250508	154000	97470290	2450	2450	2450	2450	0
258	20250508	153900	97470290	2450	2450	2450	2450	0
259	20250508	153800	97470290	2450	2450	2450	2450	0
260	20250508	153700	97470290	2450	2450	2450	2450	0
261	20250508	153600	97470290	2450	2450	2450	2450	0
262	20250508	153500	97470290	2450	2450	2450	2450	0
263	20250508	153400	97470290	2450	2450	2450	2450	0
264	20250508	153300	97470290	2450	2450	2450	2450	0
265	20250508	153200	97470290	2450	2450	2450	2450	0
266	20250508	153100	97470290	2450	2450	2450	2450	0
267	20250508	153000	97470290	2450	2450	2450	2450	8941
268	20250508	152900	75564840	2430	2430	2430	2430	0
269	20250508	152800	75564840	2430	2430	2430	2430	0
270	20250508	152700	75564840	2430	2430	2430	2430	0
271	20250508	152600	75564840	2430	2430	2430	2430	0
272	20250508	152500	75564840	2430	2430	2430	2430	0
273	20250508	152400	75564840	2430	2430	2430	2430	0
274	20250508	152300	75564840	2430	2430	2430	2430	0
275	20250508	152200	75564840	2430	2430	2430	2430	0
276	20250508	152100	75564840	2430	2430	2430	2430	0
277	20250508	152000	75564840	2430	2430	2430	2430	0
278	20250508	151900	75564840	2430	2430	2430	2430	0
279	20250508	151800	75564840	2430	2430	2430	2430	1
280	20250508	151700	75562410	2430	2430	2430	2430	0
281	20250508	151600	75562410	2430	2430	2430	2430	0
282	20250508	151500	75562410	2430	2430	2430	2430	4
283	20250508	151400	75552690	2430	2430	2430	2430	13
284	20250508	151300	75521100	2430	2430	2430	2430	75
285	20250508	151200	75338850	2430	2430	2430	2430	80
286	20250508	151100	75144450	2430	2430	2430	2430	0
287	20250508	151000	75144450	2430	2430	2430	2430	25
288	20250508	150900	75083700	2430	2430	2430	2430	1
289	20250508	150800	75081270	2425	2425	2425	2425	0
290	20250508	150700	75081270	2425	2430	2430	2425	999
291	20250508	150600	72657010	2435	2435	2435	2435	7
292	20250508	150500	72639965	2435	2435	2435	2435	0
293	20250508	150400	72639965	2435	2435	2435	2435	61
294	20250508	150300	72491430	2430	2430	2430	2430	0
295	20250508	150200	72491430	2430	2430	2430	2430	0
296	20250508	150100	72491430	2430	2430	2430	2430	0
297	20250508	150000	72491430	2430	2430	2430	2430	0
298	20250508	145900	72491430	2430	2430	2430	2430	0
299	20250508	145800	72491430	2430	2430	2430	2430	0
300	20250508	145700	72491430	2430	2430	2430	2430	0
301	20250508	145600	72491430	2430	2430	2430	2430	0
302	20250508	145500	72491430	2430	2430	2430	2430	383
303	20250508	145400	71560740	2440	2440	2440	2440	0
304	20250508	145300	71560740	2440	2430	2440	2430	2239
305	20250508	145200	66112090	2430	2430	2430	2430	0
306	20250508	145100	66112090	2430	2430	2430	2430	300
307	20250508	145000	65383090	2430	2430	2430	2430	350
308	20250508	144900	64532590	2430	2430	2430	2430	250
309	20250508	144800	63925090	2430	2430	2430	2430	49
310	20250508	144700	63806020	2430	2430	2430	2430	0
311	20250508	144600	63806020	2430	2430	2430	2430	0
312	20250508	144500	63806020	2430	2430	2430	2430	500
313	20250508	144400	62591020	2430	2430	2430	2430	0
314	20250508	144300	62591020	2430	2430	2430	2430	0
315	20250508	144200	62591020	2430	2430	2430	2430	50
316	20250508	144100	62469520	2430	2430	2430	2430	0
317	20250508	144000	62469520	2430	2430	2430	2430	0
318	20250508	143900	62469520	2430	2435	2435	2430	52
319	20250508	143800	62342915	2435	2435	2435	2435	0
320	20250508	143700	62342915	2435	2435	2435	2435	0
321	20250508	143600	62342915	2435	2435	2435	2435	0
322	20250508	143500	62342915	2435	2435	2435	2435	0
323	20250508	143400	62342915	2435	2435	2435	2435	0
324	20250508	143300	62342915	2435	2435	2435	2435	0
325	20250508	143200	62342915	2435	2435	2435	2435	0
326	20250508	143100	62342915	2435	2435	2435	2435	0
327	20250508	143000	62342915	2435	2435	2435	2435	0
328	20250508	142900	62342915	2435	2435	2435	2435	0
329	20250508	142800	62342915	2435	2435	2435	2435	0
330	20250508	142700	62342915	2435	2435	2435	2435	0
331	20250508	142600	62342915	2435	2435	2435	2435	0
332	20250508	142500	62342915	2435	2435	2435	2435	0
333	20250508	142400	62342915	2435	2435	2435	2435	0
334	20250508	142300	62342915	2435	2435	2435	2435	12
335	20250508	142200	62313695	2435	2435	2435	2435	0
336	20250508	142100	62313695	2435	2435	2435	2435	0
337	20250508	142000	62313695	2435	2435	2435	2435	0
338	20250508	141900	62313695	2435	2435	2435	2435	0
339	20250508	141800	62313695	2435	2435	2435	2435	0
340	20250508	141700	62313695	2435	2435	2435	2435	5
341	20250508	141600	62301520	2430	2430	2430	2430	0
342	20250508	141500	62301520	2430	2430	2430	2430	0
343	20250508	141400	62301520	2430	2430	2430	2430	0
344	20250508	141300	62301520	2430	2430	2430	2430	0
345	20250508	141200	62301520	2430	2430	2430	2430	0
346	20250508	141100	62301520	2430	2430	2430	2430	0
347	20250508	141000	62301520	2430	2430	2430	2430	0
348	20250508	140900	62301520	2430	2430	2430	2430	0
349	20250508	140800	62301520	2430	2430	2430	2430	0
350	20250508	140700	62301520	2430	2430	2430	2430	0
351	20250508	140600	62301520	2430	2430	2430	2430	0
352	20250508	140500	62301520	2430	2430	2430	2430	0
353	20250508	140400	62301520	2430	2430	2430	2430	0
354	20250508	140300	62301520	2430	2430	2430	2430	0
355	20250508	140200	62301520	2430	2430	2430	2430	0
356	20250508	140100	62301520	2430	2430	2430	2430	0
357	20250508	140000	62301520	2430	2430	2430	2430	0
358	20250508	135900	62301520	2430	2430	2430	2430	0
359	20250508	135800	62301520	2430	2430	2430	2430	4
360	20250508	135700	62291800	2430	2430	2430	2430	0
361	20250508	135600	62291800	2430	2430	2430	2430	0
362	20250508	135500	62291800	2430	2430	2430	2430	0
363	20250508	135400	62291800	2430	2430	2430	2430	0
364	20250508	135300	62291800	2430	2430	2430	2430	50
365	20250508	135200	62170300	2430	2430	2430	2430	0
366	20250508	135100	62170300	2430	2430	2430	2430	0
367	20250508	135000	62170300	2430	2430	2430	2430	0
368	20250508	134900	62170300	2430	2430	2430	2430	0
369	20250508	134800	62170300	2430	2430	2430	2430	0
370	20250508	134700	62170300	2430	2430	2430	2430	0
371	20250508	134600	62170300	2430	2430	2430	2430	0
372	20250508	134500	62170300	2430	2430	2430	2430	0
373	20250508	134400	62170300	2430	2430	2430	2430	0
374	20250508	134300	62170300	2430	2430	2430	2430	0
375	20250508	134200	62170300	2430	2430	2430	2430	0
376	20250508	134100	62170300	2430	2430	2430	2430	0
377	20250508	134000	62170300	2430	2430	2430	2430	0
378	20250508	133900	62170300	2430	2430	2430	2430	0
379	20250508	133800	62170300	2430	2430	2430	2430	0
380	20250508	133700	62170300	2430	2430	2430	2430	0
381	20250508	133600	62170300	2430	2430	2430	2430	0
382	20250508	133500	62170300	2430	2430	2430	2430	0
383	20250508	133400	62170300	2430	2430	2430	2425	1216
384	20250508	133300	59220165	2435	2435	2435	2435	0
385	20250508	133200	59220165	2435	2435	2435	2435	0
386	20250508	133100	59220165	2435	2435	2435	2435	58
387	20250508	133000	59078935	2430	2430	2430	2430	0
388	20250508	132900	59078935	2430	2430	2430	2430	0
389	20250508	132800	59078935	2430	2435	2435	2430	4000
390	20250508	132700	49356385	2440	2440	2440	2440	1
391	20250508	132600	49353945	2440	2440	2440	2440	0
392	20250508	132500	49353945	2440	2440	2440	2440	0
393	20250508	132400	49353945	2440	2440	2440	2440	0
394	20250508	132300	49353945	2440	2440	2440	2440	0
395	20250508	132200	49353945	2440	2440	2440	2440	0
396	20250508	132100	49353945	2440	2440	2440	2440	0
397	20250508	132000	49353945	2440	2440	2440	2440	550
398	20250508	131900	48011945	2440	2440	2440	2440	0
399	20250508	131800	48011945	2440	2440	2440	2440	0
400	20250508	131700	48011945	2440	2440	2440	2440	0
401	20250508	131600	48011945	2440	2440	2440	2440	0
402	20250508	131500	48011945	2440	2440	2440	2440	0
403	20250508	131400	48011945	2440	2440	2440	2440	0
404	20250508	131300	48011945	2440	2440	2440	2440	0
405	20250508	131200	48011945	2440	2440	2440	2440	0
406	20250508	131100	48011945	2440	2440	2440	2440	0
407	20250508	131000	48011945	2440	2440	2440	2440	0
408	20250508	130900	48011945	2440	2440	2440	2440	0
409	20250508	130800	48011945	2440	2440	2440	2440	0
410	20250508	130700	48011945	2440	2440	2440	2440	0
411	20250508	130600	48011945	2440	2440	2440	2440	0
412	20250508	130500	48011945	2440	2440	2440	2440	0
413	20250508	130400	48011945	2440	2440	2440	2440	11
414	20250508	130300	47985105	2440	2440	2440	2440	0
415	20250508	130200	47985105	2440	2430	2440	2430	1000
416	20250508	130100	45548005	2425	2425	2425	2425	0
417	20250508	130000	45548005	2425	2425	2425	2425	0
418	20250508	125900	45548005	2425	2425	2425	2425	3
419	20250508	125800	45540730	2430	2430	2430	2430	0
420	20250508	125700	45540730	2430	2430	2430	2430	0
421	20250508	125600	45540730	2430	2430	2430	2430	0
422	20250508	125500	45540730	2430	2430	2430	2430	0
423	20250508	125400	45540730	2430	2430	2430	2430	0
424	20250508	125300	45540730	2430	2430	2430	2430	0
425	20250508	125200	45540730	2430	2430	2430	2430	0
426	20250508	125100	45540730	2430	2430	2430	2430	0
427	20250508	125000	45540730	2430	2430	2430	2430	0
428	20250508	124900	45540730	2430	2430	2430	2430	0
429	20250508	124800	45540730	2430	2430	2430	2430	50
430	20250508	124700	45419230	2440	2440	2440	2440	0
431	20250508	124600	45419230	2440	2440	2440	2440	0
432	20250508	124500	45419230	2440	2440	2440	2440	0
433	20250508	124400	45419230	2440	2440	2440	2440	0
434	20250508	124300	45419230	2440	2440	2440	2440	0
435	20250508	124200	45419230	2440	2440	2440	2440	0
436	20250508	124100	45419230	2440	2440	2440	2440	0
437	20250508	124000	45419230	2440	2430	2440	2430	951
438	20250508	123900	43103540	2430	2430	2430	2430	0
439	20250508	123800	43103540	2430	2430	2430	2430	0
440	20250508	123700	43103540	2430	2430	2430	2430	0
441	20250508	123600	43103540	2430	2430	2430	2430	0
442	20250508	123500	43103540	2430	2430	2430	2430	100
443	20250508	123400	42860540	2430	2430	2430	2430	0
444	20250508	123300	42860540	2430	2430	2430	2430	0
445	20250508	123200	42860540	2430	2430	2430	2430	0
446	20250508	123100	42860540	2430	2430	2430	2430	0
447	20250508	123000	42860540	2430	2430	2430	2430	74
448	20250508	122900	42680720	2430	2430	2430	2430	29
449	20250508	122800	42610250	2435	2435	2435	2435	0
450	20250508	122700	42610250	2435	2435	2435	2435	0
451	20250508	122600	42610250	2435	2435	2435	2435	0
452	20250508	122500	42610250	2435	2435	2435	2435	0
453	20250508	122400	42610250	2435	2435	2435	2435	0
454	20250508	122300	42610250	2435	2435	2435	2435	0
455	20250508	122200	42610250	2435	2435	2435	2435	0
456	20250508	122100	42610250	2435	2435	2435	2435	0
457	20250508	122000	42610250	2435	2435	2435	2435	0
458	20250508	121900	42610250	2435	2435	2435	2435	0
459	20250508	121800	42610250	2435	2435	2435	2435	5
460	20250508	121700	42598075	2435	2435	2435	2435	0
461	20250508	121600	42598075	2435	2435	2435	2435	0
462	20250508	121500	42598075	2435	2435	2435	2435	0
463	20250508	121400	42598075	2435	2430	2435	2430	905
464	20250508	121300	40397995	2430	2430	2430	2430	0
465	20250508	121200	40397995	2430	2430	2430	2430	0
466	20250508	121100	40397995	2430	2430	2430	2430	0
467	20250508	121000	40397995	2430	2430	2430	2430	0
468	20250508	120900	40397995	2430	2430	2430	2430	0
469	20250508	120800	40397995	2430	2430	2430	2430	0
470	20250508	120700	40397995	2430	2430	2430	2430	0
471	20250508	120600	40397995	2430	2430	2430	2430	0
472	20250508	120500	40397995	2430	2430	2430	2430	0
473	20250508	120400	40397995	2430	2430	2430	2430	0
474	20250508	120300	40397995	2430	2430	2430	2430	0
475	20250508	120200	40397995	2430	2430	2430	2430	0
476	20250508	120100	40397995	2430	2430	2430	2430	0
477	20250508	120000	40397995	2430	2430	2430	2430	0
478	20250508	115900	40397995	2430	2430	2430	2430	0
479	20250508	115800	40397995	2430	2430	2430	2430	0
480	20250508	115700	40397995	2430	2430	2430	2430	0
481	20250508	115600	40397995	2430	2430	2430	2430	0
482	20250508	115500	40397995	2430	2430	2430	2430	0
483	20250508	115400	40397995	2430	2430	2430	2430	0
484	20250508	115300	40397995	2430	2430	2430	2430	0
485	20250508	115200	40397995	2430	2430	2430	2430	0
486	20250508	115100	40397995	2430	2430	2430	2430	0
487	20250508	115000	40397995	2430	2430	2430	2430	0
488	20250508	114900	40397995	2430	2430	2430	2430	0
489	20250508	114800	40397995	2430	2430	2430	2430	0
490	20250508	114700	40397995	2430	2430	2430	2430	0
491	20250508	114600	40397995	2430	2430	2430	2430	0
492	20250508	114500	40397995	2430	2430	2430	2430	0
493	20250508	114400	40397995	2430	2430	2430	2430	0
494	20250508	114300	40397995	2430	2430	2430	2430	77
495	20250508	114200	40210885	2430	2430	2430	2430	9
496	20250508	114100	40189015	2430	2430	2430	2430	0
497	20250508	114000	40189015	2430	2430	2430	2430	0
498	20250508	113900	40189015	2430	2430	2430	2430	0
499	20250508	113800	40189015	2430	2430	2430	2430	0
500	20250508	113700	40189015	2430	2430	2430	2430	0
501	20250508	113600	40189015	2430	2430	2430	2430	6
502	20250508	113500	40174435	2425	2425	2425	2425	0
503	20250508	113400	40174435	2425	2425	2425	2425	0
504	20250508	113300	40174435	2425	2425	2425	2425	0
505	20250508	113200	40174435	2425	2425	2425	2425	0
506	20250508	113100	40174435	2425	2425	2425	2425	100
507	20250508	113000	39931935	2425	2425	2425	2425	299
508	20250508	112900	39206860	2425	2425	2425	2425	0
509	20250508	112800	39206860	2425	2425	2425	2425	0
510	20250508	112700	39206860	2425	2430	2430	2425	409
511	20250508	112600	38214580	2430	2430	2430	2430	0
512	20250508	112500	38214580	2430	2430	2430	2430	0
513	20250508	112400	38214580	2430	2430	2430	2430	0
514	20250508	112300	38214580	2430	2430	2430	2430	0
515	20250508	112200	38214580	2430	2430	2430	2430	0
516	20250508	112100	38214580	2430	2430	2430	2430	0
517	20250508	112000	38214580	2430	2430	2430	2430	1
518	20250508	111900	38212150	2435	2435	2435	2435	0
519	20250508	111800	38212150	2435	2435	2435	2435	0
520	20250508	111700	38212150	2435	2435	2435	2435	0
521	20250508	111600	38212150	2435	2435	2435	2435	0
522	20250508	111500	38212150	2435	2435	2435	2435	36
523	20250508	111400	38124490	2435	2435	2435	2435	0
524	20250508	111300	38124490	2435	2435	2435	2435	0
525	20250508	111200	38124490	2435	2435	2435	2435	0
526	20250508	111100	38124490	2435	2435	2435	2435	0
527	20250508	111000	38124490	2435	2435	2435	2435	0
528	20250508	110900	38124490	2435	2435	2435	2435	0
529	20250508	110800	38124490	2435	2435	2435	2435	0
530	20250508	110700	38124490	2435	2435	2435	2435	0
531	20250508	110600	38124490	2435	2435	2435	2435	0
532	20250508	110500	38124490	2435	2435	2435	2435	1
533	20250508	110400	38122055	2430	2430	2430	2430	0
534	20250508	110300	38122055	2430	2430	2430	2430	0
535	20250508	110200	38122055	2430	2430	2430	2430	0
536	20250508	110100	38122055	2430	2430	2430	2430	898
537	20250508	110000	35939915	2430	2430	2430	2430	409
538	20250508	105900	34946045	2430	2430	2430	2430	0
539	20250508	105800	34946045	2430	2430	2430	2430	0
540	20250508	105700	34946045	2430	2430	2430	2430	500
541	20250508	105600	33731045	2430	2430	2430	2430	999
542	20250508	105500	31303475	2425	2425	2425	2425	482
543	20250508	105400	30134625	2425	2425	2425	2425	0
544	20250508	105300	30134625	2425	2425	2425	2425	0
545	20250508	105200	30134625	2425	2425	2425	2425	0
546	20250508	105100	30134625	2425	2425	2425	2425	0
547	20250508	105000	30134625	2425	2425	2425	2425	0
548	20250508	104900	30134625	2425	2425	2425	2425	0
549	20250508	104800	30134625	2425	2425	2425	2425	0
550	20250508	104700	30134625	2425	2425	2425	2425	0
551	20250508	104600	30134625	2425	2425	2425	2425	0
552	20250508	104500	30134625	2425	2425	2425	2425	0
553	20250508	104400	30134625	2425	2425	2425	2425	0
554	20250508	104300	30134625	2425	2425	2425	2425	56
555	20250508	104200	29998825	2425	2425	2425	2425	0
556	20250508	104100	29998825	2425	2425	2425	2425	0
557	20250508	104000	29998825	2425	2425	2425	2425	1
558	20250508	103900	29996400	2425	2425	2425	2425	3
559	20250508	103800	29989125	2430	2430	2430	2430	0
560	20250508	103700	29989125	2430	2430	2430	2430	0
561	20250508	103600	29989125	2430	2430	2430	2430	0
562	20250508	103500	29989125	2430	2430	2430	2430	0
563	20250508	103400	29989125	2430	2430	2430	2430	10
564	20250508	103300	29964825	2430	2435	2435	2430	6
565	20250508	103200	29950220	2435	2435	2435	2435	0
566	20250508	103100	29950220	2435	2435	2435	2435	1
567	20250508	103000	29947785	2435	2435	2435	2435	2001
568	20250508	102900	25075350	2435	2430	2435	2430	304
569	20250508	102800	24336365	2425	2425	2425	2425	0
570	20250508	102700	24336365	2425	2425	2425	2425	27
571	20250508	102600	24270890	2425	2425	2425	2425	0
572	20250508	102500	24270890	2425	2425	2425	2425	0
573	20250508	102400	24270890	2425	2425	2425	2425	0
574	20250508	102300	24270890	2425	2425	2425	2425	0
575	20250508	102200	24270890	2425	2425	2425	2425	0
576	20250508	102100	24270890	2425	2425	2425	2425	0
577	20250508	102000	24270890	2425	2425	2425	2425	0
578	20250508	101900	24270890	2425	2425	2425	2425	0
579	20250508	101800	24270890	2425	2425	2425	2425	0
580	20250508	101700	24270890	2425	2425	2425	2425	25
581	20250508	101600	24210265	2425	2425	2425	2425	258
582	20250508	101500	23584615	2430	2430	2430	2430	0
583	20250508	101400	23584615	2430	2430	2430	2430	0
584	20250508	101300	23584615	2430	2430	2430	2430	0
585	20250508	101200	23584615	2430	2430	2430	2430	0
586	20250508	101100	23584615	2430	2430	2430	2430	0
587	20250508	101000	23584615	2430	2430	2430	2430	0
588	20250508	100900	23584615	2430	2430	2430	2430	0
589	20250508	100800	23584615	2430	2430	2430	2430	0
590	20250508	100700	23584615	2430	2430	2430	2430	1
591	20250508	100600	23582185	2430	2430	2430	2430	0
592	20250508	100500	23582185	2430	2430	2430	2430	0
593	20250508	100400	23582185	2430	2430	2430	2430	0
594	20250508	100300	23582185	2430	2430	2430	2430	0
595	20250508	100200	23582185	2430	2430	2430	2430	0
596	20250508	100100	23582185	2430	2430	2430	2430	0
597	20250508	100000	23582185	2430	2430	2430	2430	1
598	20250508	095900	23579755	2430	2430	2430	2430	0
599	20250508	095800	23579755	2430	2430	2430	2430	0
600	20250508	095700	23579755	2430	2430	2430	2430	0
601	20250508	095600	23579755	2430	2430	2430	2430	0
602	20250508	095500	23579755	2430	2430	2430	2430	0
603	20250508	095400	23579755	2430	2430	2430	2430	300
604	20250508	095300	22850755	2430	2430	2430	2430	0
605	20250508	095200	22850755	2430	2430	2430	2430	0
606	20250508	095100	22850755	2430	2430	2430	2430	814
607	20250508	095000	20872735	2430	2430	2430	2430	1244
608	20250508	094900	17849815	2425	2425	2425	2425	6
609	20250508	094800	17835265	2425	2425	2425	2425	0
610	20250508	094700	17835265	2425	2425	2425	2425	103
611	20250508	094600	17585490	2420	2420	2420	2420	0
612	20250508	094500	17585490	2420	2420	2420	2420	0
613	20250508	094400	17585490	2420	2425	2425	2420	267
614	20250508	094300	16938665	2420	2430	2430	2420	280
615	20250508	094200	16260415	2425	2425	2425	2425	130
616	20250508	094100	15945165	2430	2430	2430	2430	60
617	20250508	094000	15799365	2430	2430	2430	2430	193
618	20250508	093900	15330375	2430	2430	2430	2430	0
619	20250508	093800	15330375	2430	2430	2430	2430	0
620	20250508	093700	15330375	2430	2430	2430	2430	50
621	20250508	093600	15208875	2430	2430	2430	2430	0
622	20250508	093500	15208875	2430	2430	2430	2430	0
623	20250508	093400	15208875	2430	2430	2430	2430	0
624	20250508	093300	15208875	2430	2430	2430	2430	0
625	20250508	093200	15208875	2430	2430	2430	2430	0
626	20250508	093100	15208875	2430	2430	2430	2430	0
627	20250508	093000	15208875	2430	2430	2430	2430	0
628	20250508	092900	15208875	2430	2430	2430	2430	0
629	20250508	092800	15208875	2430	2430	2430	2430	0
630	20250508	092700	15208875	2430	2430	2430	2430	0
631	20250508	092600	15208875	2430	2430	2430	2430	416
632	20250508	092500	14197995	2430	2430	2430	2430	0
633	20250508	092400	14197995	2430	2430	2430	2430	585
634	20250508	092300	12776445	2425	2425	2425	2425	350
635	20250508	092200	11927695	2425	2425	2425	2425	281
636	20250508	092100	11246270	2425	2425	2425	2425	0
637	20250508	092000	11246270	2425	2425	2425	2425	0
638	20250508	091900	11246270	2425	2425	2425	2425	0
639	20250508	091800	11246270	2425	2425	2425	2425	1
640	20250508	091700	11243845	2415	2415	2415	2415	0
641	20250508	091600	11243845	2415	2415	2415	2415	0
642	20250508	091500	11243845	2415	2415	2415	2415	0
643	20250508	091400	11243845	2415	2415	2415	2415	1
644	20250508	091300	11241430	2415	2420	2420	2410	1346
645	20250508	091200	7995260	2425	2425	2425	2425	0
646	20250508	091100	7995260	2425	2425	2425	2410	588
647	20250508	091000	6574250	2430	2430	2430	2430	0
648	20250508	090900	6574250	2430	2430	2430	2430	0
649	20250508	090800	6574250	2430	2430	2430	2430	0
650	20250508	090700	6574250	2430	2430	2430	2430	0
651	20250508	090600	6574250	2430	2430	2430	2430	0
652	20250508	090500	6574250	2430	2430	2430	2430	500
653	20250508	090400	5359250	2435	2430	2435	2430	42
654	20250508	090300	5257185	2430	2430	2430	2430	0
655	20250508	090200	5257185	2430	2430	2430	2430	19
656	20250508	090100	5211015	2415	2415	2415	2415	0
657	20250508	090000	5211015	2415	2410	2415	2410	2161