KissMeData/210980/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	202600	295632815	9030	9030	9030	9030	1768
3	20250508	202500	295632815	9030	9030	9030	9030	0
4	20250508	202400	295632815	9030	9030	9030	9030	0
5	20250508	202300	295632815	9030	9030	9030	9030	0
6	20250508	202200	295632815	9030	9030	9030	9030	0
7	20250508	202100	295632815	9030	9030	9030	9030	0
8	20250508	202000	295632815	9030	9030	9030	9030	0
9	20250508	201900	295632815	9030	9030	9030	9030	0
10	20250508	201800	295632815	9030	9030	9030	9030	0
11	20250508	201700	295632815	9030	9030	9030	9030	0
12	20250508	201600	295632815	9030	9030	9030	9030	0
13	20250508	201500	295632815	9030	9030	9030	9030	0
14	20250508	201400	295632815	9030	9030	9030	9030	0
15	20250508	201300	295632815	9030	9030	9030	9030	0
16	20250508	201200	295632815	9030	9030	9030	9030	0
17	20250508	201100	295632815	9030	9030	9030	9030	0
18	20250508	201000	295632815	9030	9030	9030	9030	0
19	20250508	200900	295632815	9030	9030	9030	9030	0
20	20250508	200800	295632815	9030	9030	9030	9030	0
21	20250508	200700	295632815	9030	9030	9030	9030	0
22	20250508	200600	295632815	9030	9030	9030	9030	0
23	20250508	200500	295632815	9030	9030	9030	9030	0
24	20250508	200400	295632815	9030	9030	9030	9030	0
25	20250508	200300	295632815	9030	9030	9030	9030	0
26	20250508	200200	295632815	9030	9030	9030	9030	0
27	20250508	200100	295632815	9030	9030	9030	9030	0
28	20250508	200000	295632815	9030	9030	9030	9030	0
29	20250508	195900	295632815	9030	9030	9030	9030	0
30	20250508	195800	295632815	9030	9030	9030	9030	0
31	20250508	195700	295632815	9030	9030	9030	9030	0
32	20250508	195600	295632815	9030	9030	9030	9030	1768
33	20250508	195500	295632815	9030	9030	9030	9030	0
34	20250508	195400	295632815	9030	9030	9030	9030	0
35	20250508	195300	295632815	9030	9030	9030	9030	0
36	20250508	195200	295632815	9030	9030	9030	9030	0
37	20250508	195100	295632815	9030	9030	9030	9030	0
38	20250508	195000	295632815	9030	9030	9030	9030	0
39	20250508	194900	295632815	9030	9030	9030	9030	0
40	20250508	194800	295632815	9030	9030	9030	9030	0
41	20250508	194700	295632815	9030	9030	9030	9030	0
42	20250508	194600	295632815	9030	9030	9030	9030	0
43	20250508	194500	295632815	9030	9030	9030	9030	0
44	20250508	194400	295632815	9030	9030	9030	9030	0
45	20250508	194300	295632815	9030	9030	9030	9030	0
46	20250508	194200	295632815	9030	9030	9030	9030	0
47	20250508	194100	295632815	9030	9030	9030	9030	0
48	20250508	194000	295632815	9030	9030	9030	9030	0
49	20250508	193900	295632815	9030	9030	9030	9030	0
50	20250508	193800	295632815	9030	9030	9030	9030	0
51	20250508	193700	295632815	9030	9030	9030	9030	0
52	20250508	193600	295632815	9030	9030	9030	9030	0
53	20250508	193500	295632815	9030	9030	9030	9030	0
54	20250508	193400	295632815	9030	9030	9030	9030	0
55	20250508	193300	295632815	9030	9030	9030	9030	0
56	20250508	193200	295632815	9030	9030	9030	9030	0
57	20250508	193100	295632815	9030	9030	9030	9030	0
58	20250508	193000	295632815	9030	9030	9030	9030	0
59	20250508	192900	295632815	9030	9030	9030	9030	0
60	20250508	192800	295632815	9030	9030	9030	9030	0
61	20250508	192700	295632815	9030	9030	9030	9030	0
62	20250508	192600	295632815	9030	9030	9030	9030	1768
63	20250508	192500	295632815	9030	9030	9030	9030	0
64	20250508	192400	295632815	9030	9030	9030	9030	0
65	20250508	192300	295632815	9030	9030	9030	9030	0
66	20250508	192200	295632815	9030	9030	9030	9030	0
67	20250508	192100	295632815	9030	9030	9030	9030	0
68	20250508	192000	295632815	9030	9030	9030	9030	0
69	20250508	191900	295632815	9030	9030	9030	9030	0
70	20250508	191800	295632815	9030	9030	9030	9030	0
71	20250508	191700	295632815	9030	9030	9030	9030	0
72	20250508	191600	295632815	9030	9030	9030	9030	0
73	20250508	191500	295632815	9030	9030	9030	9030	0
74	20250508	191400	295632815	9030	9030	9030	9030	0
75	20250508	191300	295632815	9030	9030	9030	9030	0
76	20250508	191200	295632815	9030	9030	9030	9030	0
77	20250508	191100	295632815	9030	9030	9030	9030	0
78	20250508	191000	295632815	9030	9030	9030	9030	0
79	20250508	190900	295632815	9030	9030	9030	9030	0
80	20250508	190800	295632815	9030	9030	9030	9030	0
81	20250508	190700	295632815	9030	9030	9030	9030	0
82	20250508	190600	295632815	9030	9030	9030	9030	0
83	20250508	190500	295632815	9030	9030	9030	9030	0
84	20250508	190400	295632815	9030	9030	9030	9030	0
85	20250508	190300	295632815	9030	9030	9030	9030	0
86	20250508	190200	295632815	9030	9030	9030	9030	0
87	20250508	190100	295632815	9030	9030	9030	9030	0
88	20250508	190000	295632815	9030	9030	9030	9030	0
89	20250508	185900	295632815	9030	9030	9030	9030	0
90	20250508	185800	295632815	9030	9030	9030	9030	0
91	20250508	185700	295632815	9030	9030	9030	9030	0
92	20250508	185600	295632815	9030	9030	9030	9030	1768
93	20250508	185500	295632815	9030	9030	9030	9030	0
94	20250508	185400	295632815	9030	9030	9030	9030	0
95	20250508	185300	295632815	9030	9030	9030	9030	0
96	20250508	185200	295632815	9030	9030	9030	9030	0
97	20250508	185100	295632815	9030	9030	9030	9030	0
98	20250508	185000	295632815	9030	9030	9030	9030	0
99	20250508	184900	295632815	9030	9030	9030	9030	0
100	20250508	184800	295632815	9030	9030	9030	9030	0
101	20250508	184700	295632815	9030	9030	9030	9030	0
102	20250508	184600	295632815	9030	9030	9030	9030	0
103	20250508	184500	295632815	9030	9030	9030	9030	0
104	20250508	184400	295632815	9030	9030	9030	9030	0
105	20250508	184300	295632815	9030	9030	9030	9030	0
106	20250508	184200	295632815	9030	9030	9030	9030	0
107	20250508	184100	295632815	9030	9030	9030	9030	0
108	20250508	184000	295632815	9030	9030	9030	9030	0
109	20250508	183900	295632815	9030	9030	9030	9030	0
110	20250508	183800	295632815	9030	9030	9030	9030	0
111	20250508	183700	295632815	9030	9030	9030	9030	0
112	20250508	183600	295632815	9030	9030	9030	9030	0
113	20250508	183500	295632815	9030	9030	9030	9030	0
114	20250508	183400	295632815	9030	9030	9030	9030	0
115	20250508	183300	295632815	9030	9030	9030	9030	0
116	20250508	183200	295632815	9030	9030	9030	9030	0
117	20250508	183100	295632815	9030	9030	9030	9030	0
118	20250508	183000	295632815	9030	9030	9030	9030	0
119	20250508	182900	295632815	9030	9030	9030	9030	0
120	20250508	182800	295632815	9030	9030	9030	9030	0
121	20250508	182700	295632815	9030	9030	9030	9030	0
122	20250508	182600	295632815	9030	9030	9030	9030	1768
123	20250508	182500	295632815	9030	9030	9030	9030	0
124	20250508	182400	295632815	9030	9030	9030	9030	0
125	20250508	182300	295632815	9030	9030	9030	9030	0
126	20250508	182200	295632815	9030	9030	9030	9030	0
127	20250508	182100	295632815	9030	9030	9030	9030	0
128	20250508	182000	295632815	9030	9030	9030	9030	0
129	20250508	181900	295632815	9030	9030	9030	9030	0
130	20250508	181800	295632815	9030	9030	9030	9030	0
131	20250508	181700	295632815	9030	9030	9030	9030	0
132	20250508	181600	295632815	9030	9030	9030	9030	0
133	20250508	181500	295632815	9030	9030	9030	9030	0
134	20250508	181400	295632815	9030	9030	9030	9030	0
135	20250508	181300	295632815	9030	9030	9030	9030	0
136	20250508	181200	295632815	9030	9030	9030	9030	0
137	20250508	181100	295632815	9030	9030	9030	9030	0
138	20250508	181000	295632815	9030	9030	9030	9030	0
139	20250508	180900	295632815	9030	9030	9030	9030	0
140	20250508	180800	295632815	9030	9030	9030	9030	0
141	20250508	180700	295632815	9030	9030	9030	9030	0
142	20250508	180600	295632815	9030	9030	9030	9030	0
143	20250508	180500	295632815	9030	9030	9030	9030	0
144	20250508	180400	295632815	9030	9030	9030	9030	0
145	20250508	180300	295632815	9030	9030	9030	9030	0
146	20250508	180200	295632815	9030	9030	9030	9030	0
147	20250508	180100	295632815	9030	9030	9030	9030	0
148	20250508	180000	295632815	9030	9030	9030	9030	0
149	20250508	175900	295632815	9030	9030	9030	9030	0
150	20250508	175800	295632815	9030	9030	9030	9030	0
151	20250508	175700	295632815	9030	9030	9030	9030	0
152	20250508	175600	295632815	9030	9030	9030	9030	1768
153	20250508	175500	295632815	9030	9030	9030	9030	0
154	20250508	175400	295632815	9030	9030	9030	9030	0
155	20250508	175300	295632815	9030	9030	9030	9030	0
156	20250508	175200	295632815	9030	9030	9030	9030	0
157	20250508	175100	295632815	9030	9030	9030	9030	0
158	20250508	175000	295632815	9030	9030	9030	9030	0
159	20250508	174900	295632815	9030	9030	9030	9030	0
160	20250508	174800	295632815	9030	9030	9030	9030	0
161	20250508	174700	295632815	9030	9030	9030	9030	0
162	20250508	174600	295632815	9030	9030	9030	9030	0
163	20250508	174500	295632815	9030	9030	9030	9030	0
164	20250508	174400	295632815	9030	9030	9030	9030	0
165	20250508	174300	295632815	9030	9030	9030	9030	0
166	20250508	174200	295632815	9030	9030	9030	9030	0
167	20250508	174100	295632815	9030	9030	9030	9030	0
168	20250508	174000	295632815	9030	9030	9030	9030	0
169	20250508	173900	295632815	9030	9030	9030	9030	0
170	20250508	173800	295632815	9030	9030	9030	9030	0
171	20250508	173700	295632815	9030	9030	9030	9030	0
172	20250508	173600	295632815	9030	9030	9030	9030	0
173	20250508	173500	295632815	9030	9030	9030	9030	0
174	20250508	173400	295632815	9030	9030	9030	9030	0
175	20250508	173300	295632815	9030	9030	9030	9030	0
176	20250508	173200	295632815	9030	9030	9030	9030	0
177	20250508	173100	295632815	9030	9030	9030	9030	0
178	20250508	173000	295632815	9030	9030	9030	9030	0
179	20250508	172900	295632815	9030	9030	9030	9030	0
180	20250508	172800	295632815	9030	9030	9030	9030	0
181	20250508	172700	295632815	9030	9030	9030	9030	0
182	20250508	172600	295632815	9030	9030	9030	9030	1768
183	20250508	172500	295632815	9030	9030	9030	9030	0
184	20250508	172400	295632815	9030	9030	9030	9030	0
185	20250508	172300	295632815	9030	9030	9030	9030	0
186	20250508	172200	295632815	9030	9030	9030	9030	0
187	20250508	172100	295632815	9030	9030	9030	9030	0
188	20250508	172000	295632815	9030	9030	9030	9030	0
189	20250508	171900	295632815	9030	9030	9030	9030	0
190	20250508	171800	295632815	9030	9030	9030	9030	0
191	20250508	171700	295632815	9030	9030	9030	9030	0
192	20250508	171600	295632815	9030	9030	9030	9030	0
193	20250508	171500	295632815	9030	9030	9030	9030	0
194	20250508	171400	295632815	9030	9030	9030	9030	0
195	20250508	171300	295632815	9030	9030	9030	9030	0
196	20250508	171200	295632815	9030	9030	9030	9030	0
197	20250508	171100	295632815	9030	9030	9030	9030	0
198	20250508	171000	295632815	9030	9030	9030	9030	0
199	20250508	170900	295632815	9030	9030	9030	9030	0
200	20250508	170800	295632815	9030	9030	9030	9030	0
201	20250508	170700	295632815	9030	9030	9030	9030	0
202	20250508	170600	295632815	9030	9030	9030	9030	0
203	20250508	170500	295632815	9030	9030	9030	9030	0
204	20250508	170400	295632815	9030	9030	9030	9030	0
205	20250508	170300	295632815	9030	9030	9030	9030	0
206	20250508	170200	295632815	9030	9030	9030	9030	0
207	20250508	170100	295632815	9030	9030	9030	9030	0
208	20250508	170000	295632815	9030	9030	9030	9030	0
209	20250508	165900	295632815	9030	9030	9030	9030	0
210	20250508	165800	295632815	9030	9030	9030	9030	0
211	20250508	165700	295632815	9030	9030	9030	9030	0
212	20250508	165600	295632815	9030	9030	9030	9030	1768
213	20250508	165500	295632815	9030	9030	9030	9030	0
214	20250508	165400	295632815	9030	9030	9030	9030	0
215	20250508	165300	295632815	9030	9030	9030	9030	0
216	20250508	165200	295632815	9030	9030	9030	9030	0
217	20250508	165100	295632815	9030	9030	9030	9030	0
218	20250508	165000	295632815	9030	9030	9030	9030	0
219	20250508	164900	295632815	9030	9030	9030	9030	0
220	20250508	164800	295632815	9030	9030	9030	9030	0
221	20250508	164700	295632815	9030	9030	9030	9030	0
222	20250508	164600	295632815	9030	9030	9030	9030	0
223	20250508	164500	295632815	9030	9030	9030	9030	0
224	20250508	164400	295632815	9030	9030	9030	9030	0
225	20250508	164300	295632815	9030	9030	9030	9030	0
226	20250508	164200	295632815	9030	9030	9030	9030	0
227	20250508	164100	295632815	9030	9030	9030	9030	0
228	20250508	164000	295632815	9030	9030	9030	9030	0
229	20250508	163900	295632815	9030	9030	9030	9030	0
230	20250508	163800	295632815	9030	9030	9030	9030	0
231	20250508	163700	295632815	9030	9030	9030	9030	0
232	20250508	163600	295632815	9030	9030	9030	9030	0
233	20250508	163500	295632815	9030	9030	9030	9030	0
234	20250508	163400	295632815	9030	9030	9030	9030	0
235	20250508	163300	295632815	9030	9030	9030	9030	0
236	20250508	163200	295632815	9030	9030	9030	9030	0
237	20250508	163100	295632815	9030	9030	9030	9030	0
238	20250508	163000	295632815	9030	9030	9030	9030	0
239	20250508	162900	295632815	9030	9030	9030	9030	0
240	20250508	162800	295632815	9030	9030	9030	9030	0
241	20250508	162700	295632815	9030	9030	9030	9030	0
242	20250508	162600	295632815	9030	9030	9030	9030	1768
243	20250508	162500	295632815	9030	9030	9030	9030	0
244	20250508	162400	295632815	9030	9030	9030	9030	0
245	20250508	162300	295632815	9030	9030	9030	9030	0
246	20250508	162200	295632815	9030	9030	9030	9030	0
247	20250508	162100	295632815	9030	9030	9030	9030	0
248	20250508	162000	295632815	9030	9030	9030	9030	0
249	20250508	161900	295632815	9030	9030	9030	9030	0
250	20250508	161800	295632815	9030	9030	9030	9030	0
251	20250508	161700	295632815	9030	9030	9030	9030	0
252	20250508	161600	295632815	9030	9030	9030	9030	0
253	20250508	161500	295632815	9030	9030	9030	9030	0
254	20250508	161400	295632815	9030	9030	9030	9030	0
255	20250508	161300	295632815	9030	9030	9030	9030	0
256	20250508	161200	295632815	9030	9030	9030	9030	0
257	20250508	161100	295632815	9030	9030	9030	9030	0
258	20250508	161000	295632815	9030	9030	9030	9030	0
259	20250508	160900	295632815	9030	9030	9030	9030	0
260	20250508	160800	295632815	9030	9030	9030	9030	0
261	20250508	160700	295632815	9030	9030	9030	9030	0
262	20250508	160600	295632815	9030	9030	9030	9030	0
263	20250508	160500	295632815	9030	9030	9030	9030	0
264	20250508	160400	295632815	9030	9030	9030	9030	0
265	20250508	160300	295632815	9030	9030	9030	9030	0
266	20250508	160200	295632815	9030	9030	9030	9030	0
267	20250508	160100	295632815	9030	9030	9030	9030	0
268	20250508	160000	295632815	9030	9030	9030	9030	0
269	20250508	155900	295632815	9030	9030	9030	9030	0
270	20250508	155800	295632815	9030	9030	9030	9030	0
271	20250508	155700	295632815	9030	9030	9030	9030	0
272	20250508	155600	295632815	9030	9030	9030	9030	1768
273	20250508	155500	295632815	9030	9030	9030	9030	0
274	20250508	155400	295632815	9030	9030	9030	9030	0
275	20250508	155300	295632815	9030	9030	9030	9030	0
276	20250508	155200	295632815	9030	9030	9030	9030	0
277	20250508	155100	295632815	9030	9030	9030	9030	0
278	20250508	155000	295632815	9030	9030	9030	9030	0
279	20250508	154900	295632815	9030	9030	9030	9030	0
280	20250508	154800	295632815	9030	9030	9030	9030	0
281	20250508	154700	295632815	9030	9030	9030	9030	0
282	20250508	154600	295632815	9030	9030	9030	9030	0
283	20250508	154500	295632815	9030	9030	9030	9030	0
284	20250508	154400	295632815	9030	9030	9030	9030	0
285	20250508	154300	295632815	9030	9030	9030	9030	0
286	20250508	154200	295632815	9030	9030	9030	9030	0
287	20250508	154100	295632815	9030	9030	9030	9030	0
288	20250508	154000	295632815	9030	9030	9030	9030	0
289	20250508	153900	295632815	9030	9030	9030	9030	0
290	20250508	153800	295632815	9030	9030	9030	9030	0
291	20250508	153700	295632815	9030	9030	9030	9030	0
292	20250508	153600	295632815	9030	9030	9030	9030	0
293	20250508	153500	295632815	9030	9030	9030	9030	0
294	20250508	153400	295632815	9030	9030	9030	9030	0
295	20250508	153300	295632815	9030	9030	9030	9030	0
296	20250508	153200	295632815	9030	9030	9030	9030	0
297	20250508	153100	295632815	9030	9030	9030	9030	0
298	20250508	153000	295632815	9030	9030	9030	9030	1768
299	20250508	152900	279667775	9030	9030	9030	9030	0
300	20250508	152800	279667775	9030	9030	9030	9030	0
301	20250508	152700	279667775	9030	9030	9030	9030	0
302	20250508	152600	279667775	9030	9030	9030	9030	0
303	20250508	152500	279667775	9030	9030	9030	9030	0
304	20250508	152400	279667775	9030	9030	9030	9030	0
305	20250508	152300	279667775	9030	9030	9030	9030	0
306	20250508	152200	279667775	9030	9030	9030	9030	0
307	20250508	152100	279667775	9030	9030	9030	9030	0
308	20250508	152000	279667775	9030	9030	9030	9030	0
309	20250508	151900	279667775	9030	9030	9030	9030	7
310	20250508	151800	279604565	9030	9030	9030	9030	0
311	20250508	151700	279604565	9030	9030	9030	9030	10
312	20250508	151600	279514265	9020	9020	9020	9020	0
313	20250508	151500	279514265	9020	9030	9030	9020	186
314	20250508	151400	277834885	9030	9040	9040	9030	14
315	20250508	151300	277708455	9040	9040	9040	9040	0
316	20250508	151200	277708455	9040	9040	9040	9040	25
317	20250508	151100	277482455	9040	9040	9040	9040	0
318	20250508	151000	277482455	9040	9040	9040	9040	0
319	20250508	150900	277482455	9040	9040	9040	9040	3
320	20250508	150800	277455335	9040	9040	9040	9040	1
321	20250508	150700	277446295	9040	9040	9040	9040	55
322	20250508	150600	276949095	9040	9040	9040	9040	0
323	20250508	150500	276949095	9040	9040	9040	9040	0
324	20250508	150400	276949095	9040	9040	9040	9040	15
325	20250508	150300	276813495	9040	9040	9040	9040	1557
326	20250508	150200	262738215	9030	9030	9030	9030	0
327	20250508	150100	262738215	9030	9030	9030	9030	0
328	20250508	150000	262738215	9030	9030	9030	9030	0
329	20250508	145900	262738215	9030	9030	9030	9020	1075
330	20250508	145800	253039725	9030	9030	9030	9030	2
331	20250508	145700	253021665	9030	9030	9030	9030	1
332	20250508	145600	253012635	9030	9030	9030	9030	0
333	20250508	145500	253012635	9030	9030	9030	9030	8
334	20250508	145400	252940395	9030	9030	9030	9030	0
335	20250508	145300	252940395	9030	9030	9030	9030	0
336	20250508	145200	252940395	9030	9030	9030	9030	85
337	20250508	145100	252172845	9040	9040	9040	9040	2
338	20250508	145000	252154765	9040	9040	9040	9040	0
339	20250508	144900	252154765	9040	9040	9040	9040	0
340	20250508	144800	252154765	9040	9040	9040	9040	0
341	20250508	144700	252154765	9040	9040	9040	9040	7
342	20250508	144600	252091485	9040	9040	9040	9040	0
343	20250508	144500	252091485	9040	9040	9040	9040	0
344	20250508	144400	252091485	9040	9040	9040	9040	22
345	20250508	144300	251892605	9040	9040	9040	9040	0
346	20250508	144200	251892605	9040	9040	9040	9040	0
347	20250508	144100	251892605	9040	9040	9040	9040	0
348	20250508	144000	251892605	9040	9040	9040	9040	0
349	20250508	143900	251892605	9040	9040	9040	9040	0
350	20250508	143800	251892605	9040	9040	9040	9040	0
351	20250508	143700	251892605	9040	9040	9040	9040	10
352	20250508	143600	251802205	9040	9040	9040	9040	208
353	20250508	143500	249921885	9040	9040	9040	9040	0
354	20250508	143400	249921885	9040	9040	9040	9040	0
355	20250508	143300	249921885	9040	9040	9040	9040	626
356	20250508	143200	244262845	9040	9030	9040	9030	2
357	20250508	143100	244244775	9040	9040	9040	9040	0
358	20250508	143000	244244775	9040	9040	9040	9040	0
359	20250508	142900	244244775	9040	9040	9040	9040	0
360	20250508	142800	244244775	9040	9040	9040	9040	0
361	20250508	142700	244244775	9040	9040	9040	9040	0
362	20250508	142600	244244775	9040	9040	9040	9040	0
363	20250508	142500	244244775	9040	9040	9040	9040	22
364	20250508	142400	244045895	9040	9040	9040	9040	0
365	20250508	142300	244045895	9040	9040	9040	9040	0
366	20250508	142200	244045895	9040	9040	9040	9040	0
367	20250508	142100	244045895	9040	9040	9040	9040	0
368	20250508	142000	244045895	9040	9040	9040	9040	0
369	20250508	141900	244045895	9040	9040	9040	9040	0
370	20250508	141800	244045895	9040	9040	9040	9040	0
371	20250508	141700	244045895	9040	9040	9040	9040	0
372	20250508	141600	244045895	9040	9040	9040	9040	0
373	20250508	141500	244045895	9040	9040	9040	9040	0
374	20250508	141400	244045895	9040	9040	9040	9040	30
375	20250508	141300	243774695	9050	9050	9050	9050	0
376	20250508	141200	243774695	9050	9050	9050	9050	0
377	20250508	141100	243774695	9050	9040	9050	9040	2001
378	20250508	141000	225665685	9040	9040	9040	9040	0
379	20250508	140900	225665685	9040	9040	9040	9040	15
380	20250508	140800	225530085	9040	9040	9040	9040	26
381	20250508	140700	225295045	9030	9030	9030	9030	0
382	20250508	140600	225295045	9030	9030	9030	9030	0
383	20250508	140500	225295045	9030	9030	9030	9030	0
384	20250508	140400	225295045	9030	9030	9030	9030	0
385	20250508	140300	225295045	9030	9030	9030	9030	0
386	20250508	140200	225295045	9030	9030	9030	9030	53
387	20250508	140100	224816455	9040	9040	9040	9040	0
388	20250508	140000	224816455	9040	9040	9040	9040	8
389	20250508	135900	224744135	9040	9040	9040	9040	0
390	20250508	135800	224744135	9040	9040	9040	9040	0
391	20250508	135700	224744135	9040	9040	9040	9040	0
392	20250508	135600	224744135	9040	9040	9040	9040	0
393	20250508	135500	224744135	9040	9040	9040	9040	25
394	20250508	135400	224518135	9040	9040	9040	9040	0
395	20250508	135300	224518135	9040	9040	9040	9040	0
396	20250508	135200	224518135	9040	9040	9040	9040	0
397	20250508	135100	224518135	9040	9040	9040	9040	20
398	20250508	135000	224337335	9040	9040	9040	9040	0
399	20250508	134900	224337335	9040	9030	9040	9030	23
400	20250508	134800	224129445	9030	9030	9030	9030	0
401	20250508	134700	224129445	9030	9030	9030	9030	0
402	20250508	134600	224129445	9030	9030	9030	9030	0
403	20250508	134500	224129445	9030	9030	9030	9030	125
404	20250508	134400	223000695	9030	9030	9030	9030	0
405	20250508	134300	223000695	9030	9030	9030	9030	0
406	20250508	134200	223000695	9030	9030	9030	9030	199
407	20250508	134100	221203725	9030	9030	9030	9030	0
408	20250508	134000	221203725	9030	9030	9030	9030	168
409	20250508	133900	219686685	9030	9030	9030	9030	78
410	20250508	133800	218982345	9010	9030	9030	9010	240
411	20250508	133700	216816565	9030	9030	9030	9030	110
412	20250508	133600	215823265	9040	9040	9040	9040	0
413	20250508	133500	215823265	9040	9040	9040	9040	0
414	20250508	133400	215823265	9040	9040	9040	9040	0
415	20250508	133300	215823265	9040	9040	9040	9040	0
416	20250508	133200	215823265	9040	9040	9040	9040	25
417	20250508	133100	215597265	9040	9040	9040	9040	12
418	20250508	133000	215488785	9040	9040	9040	9040	0
419	20250508	132900	215488785	9040	9040	9040	9040	123
420	20250508	132800	214376865	9040	9030	9040	9030	11
421	20250508	132700	214277505	9030	9030	9030	9030	36
422	20250508	132600	213952425	9040	9040	9040	9040	14
423	20250508	132500	213825865	9040	9040	9040	9040	0
424	20250508	132400	213825865	9040	9040	9040	9040	1
425	20250508	132300	213816825	9030	9030	9030	9030	0
426	20250508	132200	213816825	9030	9030	9030	9030	0
427	20250508	132100	213816825	9030	9030	9030	9030	0
428	20250508	132000	213816825	9030	9030	9030	9030	220
429	20250508	131900	211830225	9030	9030	9030	9030	0
430	20250508	131800	211830225	9030	9030	9030	9030	12
431	20250508	131700	211721865	9040	9040	9040	9040	0
432	20250508	131600	211721865	9040	9040	9040	9040	0
433	20250508	131500	211721865	9040	9040	9040	9040	0
434	20250508	131400	211721865	9040	9040	9040	9040	8
435	20250508	131300	211649545	9040	9040	9040	9040	0
436	20250508	131200	211649545	9040	9040	9040	9040	23
437	20250508	131100	211441625	9030	9030	9030	9030	0
438	20250508	131000	211441625	9030	9030	9030	9030	0
439	20250508	130900	211441625	9030	9030	9030	9030	0
440	20250508	130800	211441625	9030	9030	9030	9030	0
441	20250508	130700	211441625	9030	9030	9030	9030	0
442	20250508	130600	211441625	9030	9030	9030	9030	0
443	20250508	130500	211441625	9030	9030	9030	9030	100
444	20250508	130400	210538625	9040	9040	9040	9040	404
445	20250508	130300	206886465	9040	9040	9040	9040	0
446	20250508	130200	206886465	9040	9040	9040	9040	0
447	20250508	130100	206886465	9040	9040	9040	9040	0
448	20250508	130000	206886465	9040	9040	9040	9040	0
449	20250508	125900	206886465	9040	9040	9040	9040	0
450	20250508	125800	206886465	9040	9040	9040	9040	0
451	20250508	125700	206886465	9040	9040	9040	9030	1163
452	20250508	125600	196381235	9040	9035	9040	9035	69
453	20250508	125500	195757480	9030	9030	9030	9030	0
454	20250508	125400	195757480	9030	9030	9030	9030	0
455	20250508	125300	195757480	9030	9030	9030	9030	0
456	20250508	125200	195757480	9030	9030	9030	9030	0
457	20250508	125100	195757480	9030	9030	9030	9030	100
458	20250508	125000	194854480	9040	9040	9040	9040	0
459	20250508	124900	194854480	9040	9030	9040	9030	5
460	20250508	124800	194809290	9030	9030	9030	9030	0
461	20250508	124700	194809290	9030	9030	9030	9010	795
462	20250508	124600	187642820	9030	9030	9030	9030	3
463	20250508	124500	187615730	9030	9030	9030	9030	50
464	20250508	124400	187164230	9030	9030	9030	9030	100
465	20250508	124300	186261230	9030	9030	9030	9030	5
466	20250508	124200	186216080	9030	9030	9030	9030	0
467	20250508	124100	186216080	9030	9030	9030	9030	116
468	20250508	124000	185168600	9040	9040	9040	9040	0
469	20250508	123900	185168600	9040	9040	9040	9040	5
470	20250508	123800	185123400	9030	9030	9030	9030	0
471	20250508	123700	185123400	9030	9030	9030	9030	0
472	20250508	123600	185123400	9030	9030	9030	9030	1
473	20250508	123500	185114370	9030	9030	9030	9030	0
474	20250508	123400	185114370	9030	9030	9030	9030	0
475	20250508	123300	185114370	9030	9030	9030	9030	4
476	20250508	123200	185078250	9040	9040	9040	9040	0
477	20250508	123100	185078250	9040	9040	9040	9040	0
478	20250508	123000	185078250	9040	9040	9040	9040	0
479	20250508	122900	185078250	9040	9040	9040	9040	0
480	20250508	122800	185078250	9040	9040	9040	9040	1
481	20250508	122700	185069210	9040	9040	9040	9040	0
482	20250508	122600	185069210	9040	9040	9040	9040	0
483	20250508	122500	185069210	9040	9040	9040	9040	0
484	20250508	122400	185069210	9040	9040	9040	9040	85
485	20250508	122300	184300810	9030	9030	9030	9030	0
486	20250508	122200	184300810	9030	9030	9030	9030	0
487	20250508	122100	184300810	9030	9030	9030	9020	684
488	20250508	122000	178128050	9030	9030	9030	9030	0
489	20250508	121900	178128050	9030	9030	9030	9030	0
490	20250508	121800	178128050	9030	9030	9030	9030	0
491	20250508	121700	178128050	9030	9030	9030	9030	0
492	20250508	121600	178128050	9030	9030	9030	9030	0
493	20250508	121500	178128050	9030	9030	9030	9030	0
494	20250508	121400	178128050	9030	9030	9030	9030	0
495	20250508	121300	178128050	9030	9040	9040	9030	535
496	20250508	121200	173296990	9040	9040	9040	9040	0
497	20250508	121100	173296990	9040	9040	9040	9040	23
498	20250508	121000	173089070	9040	9040	9040	9040	0
499	20250508	120900	173089070	9040	9040	9040	9040	0
500	20250508	120800	173089070	9040	9040	9040	9040	0
501	20250508	120700	173089070	9040	9040	9040	9040	337
502	20250508	120600	170042590	9040	9030	9040	9030	106
503	20250508	120500	169084910	9040	9030	9040	9030	259
504	20250508	120400	166746130	9030	9030	9030	9030	15
505	20250508	120300	166610680	9030	9030	9030	9030	0
506	20250508	120200	166610680	9030	9030	9030	9030	9
507	20250508	120100	166529410	9030	9030	9030	9030	0
508	20250508	120000	166529410	9030	9030	9030	9030	0
509	20250508	115900	166529410	9030	9030	9030	9030	0
510	20250508	115800	166529410	9030	9030	9030	9030	35
511	20250508	115700	166213360	9030	9030	9030	9030	0
512	20250508	115600	166213360	9030	9030	9030	9030	30
513	20250508	115500	165942460	9020	9020	9020	9020	2
514	20250508	115400	165924420	9030	9030	9030	9030	27
515	20250508	115300	165680610	9030	9030	9030	9030	0
516	20250508	115200	165680610	9030	9030	9030	9030	37
517	20250508	115100	165346500	9030	9030	9030	9030	23
518	20250508	115000	165138810	9030	9030	9030	9030	0
519	20250508	114900	165138810	9030	9030	9030	9030	58
520	20250508	114800	164615070	9030	9030	9030	9030	0
521	20250508	114700	164615070	9030	9030	9030	9030	0
522	20250508	114600	164615070	9030	9030	9030	9030	0
523	20250508	114500	164615070	9030	9030	9030	9030	0
524	20250508	114400	164615070	9030	9030	9030	9030	0
525	20250508	114300	164615070	9030	9030	9030	9030	0
526	20250508	114200	164615070	9030	9030	9030	9030	0
527	20250508	114100	164615070	9030	9030	9030	9030	1
528	20250508	114000	164606040	9030	9030	9030	9030	0
529	20250508	113900	164606040	9030	9030	9030	9030	83
530	20250508	113800	163856550	9020	9020	9020	9020	2
531	20250508	113700	163838510	9030	9030	9030	9030	0
532	20250508	113600	163838510	9030	9030	9030	9030	1
533	20250508	113500	163829480	9020	9020	9020	9020	0
534	20250508	113400	163829480	9020	9020	9020	9020	100
535	20250508	113300	162927480	9020	9030	9030	9020	98
536	20250508	113200	162042550	9030	9030	9030	9030	136
537	20250508	113100	160814470	9030	9030	9030	9030	1
538	20250508	113000	160805440	9030	9030	9030	9030	0
539	20250508	112900	160805440	9030	9030	9030	9030	24
540	20250508	112800	160588720	9020	9020	9020	9020	50
541	20250508	112700	160137720	9030	9030	9030	9030	0
542	20250508	112600	160137720	9030	9030	9030	9030	0
543	20250508	112500	160137720	9030	9030	9030	9030	25
544	20250508	112400	159911970	9030	9030	9030	9030	11
545	20250508	112300	159812640	9030	9030	9030	9030	1
546	20250508	112200	159803610	9030	9030	9030	9030	44
547	20250508	112100	159406290	9030	9030	9030	9030	0
548	20250508	112000	159406290	9030	9030	9030	9030	5
549	20250508	111900	159361140	9030	9030	9030	9030	0
550	20250508	111800	159361140	9030	9030	9030	9030	0
551	20250508	111700	159361140	9030	9030	9030	9030	0
552	20250508	111600	159361140	9030	9030	9030	9030	0
553	20250508	111500	159361140	9030	9030	9030	9030	0
554	20250508	111400	159361140	9030	9030	9030	9030	22
555	20250508	111300	159162480	9030	9030	9030	9030	70
556	20250508	111200	158530380	9030	9030	9030	9030	0
557	20250508	111100	158530380	9030	9030	9030	9030	104
558	20250508	111000	157591260	9020	9020	9020	9020	248
559	20250508	110900	155354300	9020	9020	9020	9020	429
560	20250508	110800	151484720	9020	9020	9020	9020	28
561	20250508	110700	151232160	9030	9030	9030	9030	0
562	20250508	110600	151232160	9030	9020	9030	9020	11
563	20250508	110500	151132880	9030	9030	9030	9030	0
564	20250508	110400	151132880	9030	9030	9030	9030	31
565	20250508	110300	150852950	9030	9030	9030	9030	0
566	20250508	110200	150852950	9030	9030	9030	9030	62
567	20250508	110100	150293090	9030	9030	9030	9030	15
568	20250508	110000	150157640	9030	9020	9030	9020	8
569	20250508	105900	150085470	9030	9030	9030	9030	4
570	20250508	105800	150049350	9030	9030	9030	9030	0
571	20250508	105700	150049350	9030	9030	9030	9030	20
572	20250508	105600	149868750	9020	9020	9020	9020	0
573	20250508	105500	149868750	9020	9020	9020	9020	1129
574	20250508	105400	139685170	9030	9030	9030	9030	124
575	20250508	105300	138565450	9040	9050	9050	9040	28
576	20250508	105200	138312090	9050	9050	9050	9050	100
577	20250508	105100	137407090	9050	9050	9050	9050	0
578	20250508	105000	137407090	9050	9050	9050	9050	100
579	20250508	104900	136502090	9050	9050	9050	9050	0
580	20250508	104800	136502090	9050	9050	9050	9050	0
581	20250508	104700	136502090	9050	9050	9050	9050	0
582	20250508	104600	136502090	9050	9050	9050	9050	0
583	20250508	104500	136502090	9050	9050	9050	9050	0
584	20250508	104400	136502090	9050	9050	9050	9050	26
585	20250508	104300	136266790	9050	9050	9050	9050	0
586	20250508	104200	136266790	9050	9050	9050	9050	0
587	20250508	104100	136266790	9050	9030	9050	9030	2
588	20250508	104000	136248710	9030	9030	9030	9030	0
589	20250508	103900	136248710	9030	9030	9030	9030	0
590	20250508	103800	136248710	9030	9030	9030	9030	66
591	20250508	103700	135652730	9020	9020	9020	9020	0
592	20250508	103600	135652730	9020	9040	9040	9020	260
593	20250508	103500	133305870	9050	9050	9050	9050	0
594	20250508	103400	133305870	9050	9050	9050	9050	0
595	20250508	103300	133305870	9050	9050	9050	9050	10
596	20250508	103200	133215370	9050	9050	9050	9050	17
597	20250508	103100	133061520	9060	9050	9060	9050	125
598	20250508	103000	131930070	9060	9060	9060	9060	0
599	20250508	102900	131930070	9060	9050	9060	9050	42
600	20250508	102800	131549940	9050	9050	9050	9050	153
601	20250508	102700	130165290	9050	9050	9050	9050	0
602	20250508	102600	130165290	9050	9050	9050	9050	0
603	20250508	102500	130165290	9050	9050	9050	9050	9
604	20250508	102400	130083840	9050	9050	9060	9050	84
605	20250508	102300	129323340	9060	9060	9060	9060	34
606	20250508	102200	129015300	9060	9060	9060	9060	1
607	20250508	102100	129006240	9060	9050	9060	9050	7
608	20250508	102000	128942880	9030	9070	9070	9030	645
609	20250508	101900	123101280	9070	9070	9070	9070	0
610	20250508	101800	123101280	9070	9070	9070	9070	5
611	20250508	101700	123055930	9070	9060	9070	9060	265
612	20250508	101600	120652400	9070	9070	9070	9070	0
613	20250508	101500	120652400	9070	9070	9070	9070	1
614	20250508	101400	120643330	9070	9070	9070	9070	0
615	20250508	101300	120643330	9070	9070	9070	9070	0
616	20250508	101200	120643330	9070	9070	9070	9070	0
617	20250508	101100	120643330	9070	9070	9070	9070	0
618	20250508	101000	120643330	9070	9070	9070	9070	31
619	20250508	100900	120362160	9070	9070	9070	9070	0
620	20250508	100800	120362160	9070	9040	9070	9040	31
621	20250508	100700	120081890	9070	9070	9070	9070	0
622	20250508	100600	120081890	9070	9070	9070	9070	1
623	20250508	100500	120072820	9060	9060	9060	9060	2
624	20250508	100400	120054700	9070	9070	9070	9070	0
625	20250508	100300	120054700	9070	9070	9070	9070	1
626	20250508	100200	120045630	9040	9030	9040	9030	25
627	20250508	100100	119819760	9070	9070	9070	9070	0
628	20250508	100000	119819760	9070	9070	9070	9070	0
629	20250508	095900	119819760	9070	9040	9070	9030	878
630	20250508	095800	111883010	9060	9060	9060	9060	334
631	20250508	095700	108856970	9070	9070	9070	9070	23
632	20250508	095600	108648360	9070	9070	9070	9070	500
633	20250508	095500	104113360	9070	9070	9070	9070	0
634	20250508	095400	104113360	9070	9070	9070	9070	0
635	20250508	095300	104113360	9070	9050	9070	9050	1001
636	20250508	095200	95054290	9050	9050	9050	9050	120
637	20250508	095100	93968290	9040	9040	9040	9040	0
638	20250508	095000	93968290	9040	9040	9040	9040	0
639	20250508	094900	93968290	9040	9050	9050	9040	81
640	20250508	094800	93235250	9050	9070	9070	9050	3
641	20250508	094700	93208060	9070	9050	9070	9010	373
642	20250508	094600	89831240	9010	9070	9070	9010	766
643	20250508	094500	82923380	9050	9050	9060	9010	3266
644	20250508	094400	53371950	9050	9060	9060	9050	169
645	20250508	094300	51842490	9050	9070	9070	9050	59
646	20250508	094200	51308370	9070	9070	9070	9070	0
647	20250508	094100	51308370	9070	9060	9070	9060	4
648	20250508	094000	51272100	9060	9060	9060	9060	1
649	20250508	093900	51263040	9050	9050	9050	9050	22
650	20250508	093800	51063940	9050	9050	9050	9050	0
651	20250508	093700	51063940	9050	9050	9050	9050	0
652	20250508	093600	51063940	9050	9050	9050	9050	20
653	20250508	093500	50882940	9050	9070	9070	9050	124
654	20250508	093400	49759480	9080	9070	9080	9070	75
655	20250508	093300	49079190	9080	9070	9080	9070	161
656	20250508	093200	47618910	9080	9080	9080	9070	436
657	20250508	093100	43663240	9070	9070	9070	9060	469
658	20250508	093000	39410420	9070	9070	9070	9060	128
659	20250508	092900	38250460	9050	9060	9060	9050	325
660	20250508	092800	35308770	9070	9070	9070	9050	135
661	20250508	092700	34085200	9070	9030	9080	9030	1907
662	20250508	092600	16813440	9030	9030	9030	9030	8
663	20250508	092500	16741200	9010	9010	9010	9010	0
664	20250508	092400	16741200	9010	9010	9010	9010	11
665	20250508	092300	16642090	9030	9030	9030	9030	318
666	20250508	092200	13770550	9010	9010	9010	9010	0
667	20250508	092100	13770550	9010	9010	9010	9010	0
668	20250508	092000	13770550	9010	9010	9010	9010	30
669	20250508	091900	13500250	9030	9010	9030	9010	258
670	20250508	091800	11171730	9010	9000	9010	9000	234
671	20250508	091700	9065430	9000	9000	9000	9000	20
672	20250508	091600	8885430	9010	9010	9010	9010	0
673	20250508	091500	8885430	9010	9010	9010	9010	1
674	20250508	091400	8876420	9030	9040	9040	9030	3
675	20250508	091300	8849320	9040	9040	9040	9040	2
676	20250508	091200	8831240	9040	9040	9040	9040	52
677	20250508	091100	8361160	9040	9040	9040	9040	3
678	20250508	091000	8334040	9030	9030	9040	9030	401
679	20250508	090900	4712520	9030	9030	9030	9030	2
680	20250508	090800	4694460	9030	9030	9030	9030	2
681	20250508	090700	4676400	9040	9040	9040	9040	3
682	20250508	090600	4649280	9040	9040	9040	9000	7
683	20250508	090500	4586190	9040	9050	9050	9040	2
684	20250508	090400	4568100	9050	9030	9050	9030	18
685	20250508	090300	4405540	9010	9030	9030	9010	53
686	20250508	090200	3927750	9030	9030	9030	9030	2
687	20250508	090100	3909690	9050	9050	9050	9050	2
688	20250508	090000	3891590	9000	8960	9050	8960	432