KissMeData/298540/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	205300	314584030	10030	10030	10030	10030	252
3	20250508	205200	314584030	10030	10030	10030	10030	0
4	20250508	205100	314584030	10030	10030	10030	10030	0
5	20250508	205000	314584030	10030	10030	10030	10030	0
6	20250508	204900	314584030	10030	10030	10030	10030	0
7	20250508	204800	314584030	10030	10030	10030	10030	0
8	20250508	204700	314584030	10030	10030	10030	10030	0
9	20250508	204600	314584030	10030	10030	10030	10030	0
10	20250508	204500	314584030	10030	10030	10030	10030	0
11	20250508	204400	314584030	10030	10030	10030	10030	0
12	20250508	204300	314584030	10030	10030	10030	10030	0
13	20250508	204200	314584030	10030	10030	10030	10030	0
14	20250508	204100	314584030	10030	10030	10030	10030	0
15	20250508	204000	314584030	10030	10030	10030	10030	0
16	20250508	203900	314584030	10030	10030	10030	10030	0
17	20250508	203800	314584030	10030	10030	10030	10030	0
18	20250508	203700	314584030	10030	10030	10030	10030	0
19	20250508	203600	314584030	10030	10030	10030	10030	0
20	20250508	203500	314584030	10030	10030	10030	10030	0
21	20250508	203400	314584030	10030	10030	10030	10030	0
22	20250508	203300	314584030	10030	10030	10030	10030	0
23	20250508	203200	314584030	10030	10030	10030	10030	0
24	20250508	203100	314584030	10030	10030	10030	10030	0
25	20250508	203000	314584030	10030	10030	10030	10030	0
26	20250508	202900	314584030	10030	10030	10030	10030	0
27	20250508	202800	314584030	10030	10030	10030	10030	0
28	20250508	202700	314584030	10030	10030	10030	10030	0
29	20250508	202600	314584030	10030	10030	10030	10030	0
30	20250508	202500	314584030	10030	10030	10030	10030	0
31	20250508	202400	314584030	10030	10030	10030	10030	0
32	20250508	202300	314584030	10030	10030	10030	10030	252
33	20250508	202200	314584030	10030	10030	10030	10030	0
34	20250508	202100	314584030	10030	10030	10030	10030	0
35	20250508	202000	314584030	10030	10030	10030	10030	0
36	20250508	201900	314584030	10030	10030	10030	10030	0
37	20250508	201800	314584030	10030	10030	10030	10030	0
38	20250508	201700	314584030	10030	10030	10030	10030	0
39	20250508	201600	314584030	10030	10030	10030	10030	0
40	20250508	201500	314584030	10030	10030	10030	10030	0
41	20250508	201400	314584030	10030	10030	10030	10030	0
42	20250508	201300	314584030	10030	10030	10030	10030	0
43	20250508	201200	314584030	10030	10030	10030	10030	0
44	20250508	201100	314584030	10030	10030	10030	10030	0
45	20250508	201000	314584030	10030	10030	10030	10030	0
46	20250508	200900	314584030	10030	10030	10030	10030	0
47	20250508	200800	314584030	10030	10030	10030	10030	0
48	20250508	200700	314584030	10030	10030	10030	10030	0
49	20250508	200600	314584030	10030	10030	10030	10030	0
50	20250508	200500	314584030	10030	10030	10030	10030	0
51	20250508	200400	314584030	10030	10030	10030	10030	0
52	20250508	200300	314584030	10030	10030	10030	10030	0
53	20250508	200200	314584030	10030	10030	10030	10030	0
54	20250508	200100	314584030	10030	10030	10030	10030	0
55	20250508	200000	314584030	10030	10030	10030	10030	0
56	20250508	195900	314584030	10030	10030	10030	10030	0
57	20250508	195800	314584030	10030	10030	10030	10030	0
58	20250508	195700	314584030	10030	10030	10030	10030	0
59	20250508	195600	314584030	10030	10030	10030	10030	0
60	20250508	195500	314584030	10030	10030	10030	10030	0
61	20250508	195400	314584030	10030	10030	10030	10030	0
62	20250508	195300	314584030	10030	10030	10030	10030	252
63	20250508	195200	314584030	10030	10030	10030	10030	0
64	20250508	195100	314584030	10030	10030	10030	10030	0
65	20250508	195000	314584030	10030	10030	10030	10030	0
66	20250508	194900	314584030	10030	10030	10030	10030	0
67	20250508	194800	314584030	10030	10030	10030	10030	0
68	20250508	194700	314584030	10030	10030	10030	10030	0
69	20250508	194600	314584030	10030	10030	10030	10030	0
70	20250508	194500	314584030	10030	10030	10030	10030	0
71	20250508	194400	314584030	10030	10030	10030	10030	0
72	20250508	194300	314584030	10030	10030	10030	10030	0
73	20250508	194200	314584030	10030	10030	10030	10030	0
74	20250508	194100	314584030	10030	10030	10030	10030	0
75	20250508	194000	314584030	10030	10030	10030	10030	0
76	20250508	193900	314584030	10030	10030	10030	10030	0
77	20250508	193800	314584030	10030	10030	10030	10030	0
78	20250508	193700	314584030	10030	10030	10030	10030	0
79	20250508	193600	314584030	10030	10030	10030	10030	0
80	20250508	193500	314584030	10030	10030	10030	10030	0
81	20250508	193400	314584030	10030	10030	10030	10030	0
82	20250508	193300	314584030	10030	10030	10030	10030	0
83	20250508	193200	314584030	10030	10030	10030	10030	0
84	20250508	193100	314584030	10030	10030	10030	10030	0
85	20250508	193000	314584030	10030	10030	10030	10030	0
86	20250508	192900	314584030	10030	10030	10030	10030	0
87	20250508	192800	314584030	10030	10030	10030	10030	0
88	20250508	192700	314584030	10030	10030	10030	10030	0
89	20250508	192600	314584030	10030	10030	10030	10030	0
90	20250508	192500	314584030	10030	10030	10030	10030	0
91	20250508	192400	314584030	10030	10030	10030	10030	0
92	20250508	192300	314584030	10030	10030	10030	10030	252
93	20250508	192200	314584030	10030	10030	10030	10030	0
94	20250508	192100	314584030	10030	10030	10030	10030	0
95	20250508	192000	314584030	10030	10030	10030	10030	0
96	20250508	191900	314584030	10030	10030	10030	10030	0
97	20250508	191800	314584030	10030	10030	10030	10030	0
98	20250508	191700	314584030	10030	10030	10030	10030	0
99	20250508	191600	314584030	10030	10030	10030	10030	0
100	20250508	191500	314584030	10030	10030	10030	10030	0
101	20250508	191400	314584030	10030	10030	10030	10030	0
102	20250508	191300	314584030	10030	10030	10030	10030	0
103	20250508	191200	314584030	10030	10030	10030	10030	0
104	20250508	191100	314584030	10030	10030	10030	10030	0
105	20250508	191000	314584030	10030	10030	10030	10030	0
106	20250508	190900	314584030	10030	10030	10030	10030	0
107	20250508	190800	314584030	10030	10030	10030	10030	0
108	20250508	190700	314584030	10030	10030	10030	10030	0
109	20250508	190600	314584030	10030	10030	10030	10030	0
110	20250508	190500	314584030	10030	10030	10030	10030	0
111	20250508	190400	314584030	10030	10030	10030	10030	0
112	20250508	190300	314584030	10030	10030	10030	10030	0
113	20250508	190200	314584030	10030	10030	10030	10030	0
114	20250508	190100	314584030	10030	10030	10030	10030	0
115	20250508	190000	314584030	10030	10030	10030	10030	0
116	20250508	185900	314584030	10030	10030	10030	10030	0
117	20250508	185800	314584030	10030	10030	10030	10030	0
118	20250508	185700	314584030	10030	10030	10030	10030	0
119	20250508	185600	314584030	10030	10030	10030	10030	0
120	20250508	185500	314584030	10030	10030	10030	10030	0
121	20250508	185400	314584030	10030	10030	10030	10030	0
122	20250508	185300	314584030	10030	10030	10030	10030	252
123	20250508	185200	314584030	10030	10030	10030	10030	0
124	20250508	185100	314584030	10030	10030	10030	10030	0
125	20250508	185000	314584030	10030	10030	10030	10030	0
126	20250508	184900	314584030	10030	10030	10030	10030	0
127	20250508	184800	314584030	10030	10030	10030	10030	0
128	20250508	184700	314584030	10030	10030	10030	10030	0
129	20250508	184600	314584030	10030	10030	10030	10030	0
130	20250508	184500	314584030	10030	10030	10030	10030	0
131	20250508	184400	314584030	10030	10030	10030	10030	0
132	20250508	184300	314584030	10030	10030	10030	10030	0
133	20250508	184200	314584030	10030	10030	10030	10030	0
134	20250508	184100	314584030	10030	10030	10030	10030	0
135	20250508	184000	314584030	10030	10030	10030	10030	0
136	20250508	183900	314584030	10030	10030	10030	10030	0
137	20250508	183800	314584030	10030	10030	10030	10030	0
138	20250508	183700	314584030	10030	10030	10030	10030	0
139	20250508	183600	314584030	10030	10030	10030	10030	0
140	20250508	183500	314584030	10030	10030	10030	10030	0
141	20250508	183400	314584030	10030	10030	10030	10030	0
142	20250508	183300	314584030	10030	10030	10030	10030	0
143	20250508	183200	314584030	10030	10030	10030	10030	0
144	20250508	183100	314584030	10030	10030	10030	10030	0
145	20250508	183000	314584030	10030	10030	10030	10030	0
146	20250508	182900	314584030	10030	10030	10030	10030	0
147	20250508	182800	314584030	10030	10030	10030	10030	0
148	20250508	182700	314584030	10030	10030	10030	10030	0
149	20250508	182600	314584030	10030	10030	10030	10030	0
150	20250508	182500	314584030	10030	10030	10030	10030	0
151	20250508	182400	314584030	10030	10030	10030	10030	0
152	20250508	182300	314584030	10030	10030	10030	10030	252
153	20250508	182200	314584030	10030	10030	10030	10030	0
154	20250508	182100	314584030	10030	10030	10030	10030	0
155	20250508	182000	314584030	10030	10030	10030	10030	0
156	20250508	181900	314584030	10030	10030	10030	10030	0
157	20250508	181800	314584030	10030	10030	10030	10030	0
158	20250508	181700	314584030	10030	10030	10030	10030	0
159	20250508	181600	314584030	10030	10030	10030	10030	0
160	20250508	181500	314584030	10030	10030	10030	10030	0
161	20250508	181400	314584030	10030	10030	10030	10030	0
162	20250508	181300	314584030	10030	10030	10030	10030	0
163	20250508	181200	314584030	10030	10030	10030	10030	0
164	20250508	181100	314584030	10030	10030	10030	10030	0
165	20250508	181000	314584030	10030	10030	10030	10030	0
166	20250508	180900	314584030	10030	10030	10030	10030	0
167	20250508	180800	314584030	10030	10030	10030	10030	0
168	20250508	180700	314584030	10030	10030	10030	10030	0
169	20250508	180600	314584030	10030	10030	10030	10030	0
170	20250508	180500	314584030	10030	10030	10030	10030	0
171	20250508	180400	314584030	10030	10030	10030	10030	0
172	20250508	180300	314584030	10030	10030	10030	10030	0
173	20250508	180200	314584030	10030	10030	10030	10030	0
174	20250508	180100	314584030	10030	10030	10030	10030	0
175	20250508	180000	314584030	10030	10030	10030	10030	0
176	20250508	175900	314584030	10030	10030	10030	10030	0
177	20250508	175800	314584030	10030	10030	10030	10030	0
178	20250508	175700	314584030	10030	10030	10030	10030	0
179	20250508	175600	314584030	10030	10030	10030	10030	0
180	20250508	175500	314584030	10030	10030	10030	10030	0
181	20250508	175400	314584030	10030	10030	10030	10030	0
182	20250508	175300	314584030	10030	10030	10030	10030	252
183	20250508	175200	314584030	10030	10030	10030	10030	0
184	20250508	175100	314584030	10030	10030	10030	10030	0
185	20250508	175000	314584030	10030	10030	10030	10030	0
186	20250508	174900	314584030	10030	10030	10030	10030	0
187	20250508	174800	314584030	10030	10030	10030	10030	0
188	20250508	174700	314584030	10030	10030	10030	10030	0
189	20250508	174600	314584030	10030	10030	10030	10030	0
190	20250508	174500	314584030	10030	10030	10030	10030	0
191	20250508	174400	314584030	10030	10030	10030	10030	0
192	20250508	174300	314584030	10030	10030	10030	10030	0
193	20250508	174200	314584030	10030	10030	10030	10030	0
194	20250508	174100	314584030	10030	10030	10030	10030	0
195	20250508	174000	314584030	10030	10030	10030	10030	0
196	20250508	173900	314584030	10030	10030	10030	10030	0
197	20250508	173800	314584030	10030	10030	10030	10030	0
198	20250508	173700	314584030	10030	10030	10030	10030	0
199	20250508	173600	314584030	10030	10030	10030	10030	0
200	20250508	173500	314584030	10030	10030	10030	10030	0
201	20250508	173400	314584030	10030	10030	10030	10030	0
202	20250508	173300	314584030	10030	10030	10030	10030	0
203	20250508	173200	314584030	10030	10030	10030	10030	0
204	20250508	173100	314584030	10030	10030	10030	10030	0
205	20250508	173000	314584030	10030	10030	10030	10030	0
206	20250508	172900	314584030	10030	10030	10030	10030	0
207	20250508	172800	314584030	10030	10030	10030	10030	0
208	20250508	172700	314584030	10030	10030	10030	10030	0
209	20250508	172600	314584030	10030	10030	10030	10030	0
210	20250508	172500	314584030	10030	10030	10030	10030	0
211	20250508	172400	314584030	10030	10030	10030	10030	0
212	20250508	172300	314584030	10030	10030	10030	10030	252
213	20250508	172200	314584030	10030	10030	10030	10030	0
214	20250508	172100	314584030	10030	10030	10030	10030	0
215	20250508	172000	314584030	10030	10030	10030	10030	0
216	20250508	171900	314584030	10030	10030	10030	10030	0
217	20250508	171800	314584030	10030	10030	10030	10030	0
218	20250508	171700	314584030	10030	10030	10030	10030	0
219	20250508	171600	314584030	10030	10030	10030	10030	0
220	20250508	171500	314584030	10030	10030	10030	10030	0
221	20250508	171400	314584030	10030	10030	10030	10030	0
222	20250508	171300	314584030	10030	10030	10030	10030	0
223	20250508	171200	314584030	10030	10030	10030	10030	0
224	20250508	171100	314584030	10030	10030	10030	10030	0
225	20250508	171000	314584030	10030	10030	10030	10030	0
226	20250508	170900	314584030	10030	10030	10030	10030	0
227	20250508	170800	314584030	10030	10030	10030	10030	0
228	20250508	170700	314584030	10030	10030	10030	10030	0
229	20250508	170600	314584030	10030	10030	10030	10030	0
230	20250508	170500	314584030	10030	10030	10030	10030	0
231	20250508	170400	314584030	10030	10030	10030	10030	0
232	20250508	170300	314584030	10030	10030	10030	10030	0
233	20250508	170200	314584030	10030	10030	10030	10030	0
234	20250508	170100	314584030	10030	10030	10030	10030	0
235	20250508	170000	314584030	10030	10030	10030	10030	0
236	20250508	165900	314584030	10030	10030	10030	10030	0
237	20250508	165800	314584030	10030	10030	10030	10030	0
238	20250508	165700	314584030	10030	10030	10030	10030	0
239	20250508	165600	314584030	10030	10030	10030	10030	0
240	20250508	165500	314584030	10030	10030	10030	10030	0
241	20250508	165400	314584030	10030	10030	10030	10030	0
242	20250508	165300	314584030	10030	10030	10030	10030	252
243	20250508	165200	314584030	10030	10030	10030	10030	0
244	20250508	165100	314584030	10030	10030	10030	10030	0
245	20250508	165000	314584030	10030	10030	10030	10030	0
246	20250508	164900	314584030	10030	10030	10030	10030	0
247	20250508	164800	314584030	10030	10030	10030	10030	0
248	20250508	164700	314584030	10030	10030	10030	10030	0
249	20250508	164600	314584030	10030	10030	10030	10030	0
250	20250508	164500	314584030	10030	10030	10030	10030	0
251	20250508	164400	314584030	10030	10030	10030	10030	0
252	20250508	164300	314584030	10030	10030	10030	10030	0
253	20250508	164200	314584030	10030	10030	10030	10030	0
254	20250508	164100	314584030	10030	10030	10030	10030	0
255	20250508	164000	314584030	10030	10030	10030	10030	0
256	20250508	163900	314584030	10030	10030	10030	10030	0
257	20250508	163800	314584030	10030	10030	10030	10030	0
258	20250508	163700	314584030	10030	10030	10030	10030	0
259	20250508	163600	314584030	10030	10030	10030	10030	0
260	20250508	163500	314584030	10030	10030	10030	10030	0
261	20250508	163400	314584030	10030	10030	10030	10030	0
262	20250508	163300	314584030	10030	10030	10030	10030	0
263	20250508	163200	314584030	10030	10030	10030	10030	0
264	20250508	163100	314584030	10030	10030	10030	10030	0
265	20250508	163000	314584030	10030	10030	10030	10030	0
266	20250508	162900	314584030	10030	10030	10030	10030	0
267	20250508	162800	314584030	10030	10030	10030	10030	0
268	20250508	162700	314584030	10030	10030	10030	10030	0
269	20250508	162600	314584030	10030	10030	10030	10030	0
270	20250508	162500	314584030	10030	10030	10030	10030	0
271	20250508	162400	314584030	10030	10030	10030	10030	0
272	20250508	162300	314584030	10030	10030	10030	10030	252
273	20250508	162200	314584030	10030	10030	10030	10030	0
274	20250508	162100	314584030	10030	10030	10030	10030	0
275	20250508	162000	314584030	10030	10030	10030	10030	0
276	20250508	161900	314584030	10030	10030	10030	10030	0
277	20250508	161800	314584030	10030	10030	10030	10030	0
278	20250508	161700	314584030	10030	10030	10030	10030	0
279	20250508	161600	314584030	10030	10030	10030	10030	0
280	20250508	161500	314584030	10030	10030	10030	10030	0
281	20250508	161400	314584030	10030	10030	10030	10030	0
282	20250508	161300	314584030	10030	10030	10030	10030	0
283	20250508	161200	314584030	10030	10030	10030	10030	0
284	20250508	161100	314584030	10030	10030	10030	10030	0
285	20250508	161000	314584030	10030	10030	10030	10030	0
286	20250508	160900	314584030	10030	10030	10030	10030	0
287	20250508	160800	314584030	10030	10030	10030	10030	0
288	20250508	160700	314584030	10030	10030	10030	10030	0
289	20250508	160600	314584030	10030	10030	10030	10030	0
290	20250508	160500	314584030	10030	10030	10030	10030	0
291	20250508	160400	314584030	10030	10030	10030	10030	0
292	20250508	160300	314584030	10030	10030	10030	10030	0
293	20250508	160200	314584030	10030	10030	10030	10030	0
294	20250508	160100	314584030	10030	10030	10030	10030	0
295	20250508	160000	314584030	10030	10030	10030	10030	0
296	20250508	155900	314584030	10030	10030	10030	10030	0
297	20250508	155800	314584030	10030	10030	10030	10030	0
298	20250508	155700	314584030	10030	10030	10030	10030	0
299	20250508	155600	314584030	10030	10030	10030	10030	0
300	20250508	155500	314584030	10030	10030	10030	10030	0
301	20250508	155400	314584030	10030	10030	10030	10030	0
302	20250508	155300	314584030	10030	10030	10030	10030	252
303	20250508	155200	314584030	10030	10030	10030	10030	0
304	20250508	155100	314584030	10030	10030	10030	10030	0
305	20250508	155000	314584030	10030	10030	10030	10030	0
306	20250508	154900	314584030	10030	10030	10030	10030	0
307	20250508	154800	314584030	10030	10030	10030	10030	0
308	20250508	154700	314584030	10030	10030	10030	10030	0
309	20250508	154600	314584030	10030	10030	10030	10030	0
310	20250508	154500	314584030	10030	10030	10030	10030	0
311	20250508	154400	314584030	10030	10030	10030	10030	0
312	20250508	154300	314584030	10030	10030	10030	10030	0
313	20250508	154200	314584030	10030	10030	10030	10030	0
314	20250508	154100	314584030	10030	10030	10030	10030	0
315	20250508	154000	314584030	10030	10030	10030	10030	0
316	20250508	153900	314584030	10030	10030	10030	10030	0
317	20250508	153800	314584030	10030	10030	10030	10030	0
318	20250508	153700	314584030	10030	10030	10030	10030	0
319	20250508	153600	314584030	10030	10030	10030	10030	0
320	20250508	153500	314584030	10030	10030	10030	10030	0
321	20250508	153400	314584030	10030	10030	10030	10030	0
322	20250508	153300	314584030	10030	10030	10030	10030	0
323	20250508	153200	314584030	10030	10030	10030	10030	0
324	20250508	153100	314584030	10030	10030	10030	10030	0
325	20250508	153000	314584030	10030	10030	10030	10030	252
326	20250508	152900	312056470	10030	10030	10030	10030	0
327	20250508	152800	312056470	10030	10030	10030	10030	0
328	20250508	152700	312056470	10030	10030	10030	10030	0
329	20250508	152600	312056470	10030	10030	10030	10030	0
330	20250508	152500	312056470	10030	10030	10030	10030	0
331	20250508	152400	312056470	10030	10030	10030	10030	0
332	20250508	152300	312056470	10030	10030	10030	10030	0
333	20250508	152200	312056470	10030	10030	10030	10030	0
334	20250508	152100	312056470	10030	10030	10030	10030	0
335	20250508	152000	312056470	10030	10030	10030	10030	0
336	20250508	151900	312056470	10030	9970	10030	9970	946
337	20250508	151800	302596820	9970	9970	9970	9970	2
338	20250508	151700	302576880	9980	9980	9980	9980	10
339	20250508	151600	302477080	9980	10000	10000	9980	23
340	20250508	151500	302247510	9990	10000	10000	9970	53
341	20250508	151400	301718140	9970	9990	10000	9970	210
342	20250508	151300	299623960	10000	10000	10000	10000	1
343	20250508	151200	299613960	9990	10000	10000	9990	11
344	20250508	151100	299504020	9960	10000	10000	9960	328
345	20250508	151000	296232120	10000	9990	10000	9990	127
346	20250508	150900	294963350	9990	9990	9990	9990	0
347	20250508	150800	294963350	9990	9990	9990	9990	10
348	20250508	150700	294863450	9990	9990	9990	9990	12
349	20250508	150600	294743570	9990	9980	9990	9980	266
350	20250508	150500	292088500	9980	9990	9990	9980	181
351	20250508	150400	290281730	10000	10000	10000	10000	0
352	20250508	150300	290281730	10000	10000	10000	10000	1
353	20250508	150200	290271730	9990	9990	9990	9990	0
354	20250508	150100	290271730	9990	9990	9990	9990	0
355	20250508	150000	290271730	9990	9990	9990	9990	169
356	20250508	145900	288583420	10000	10000	10000	10000	0
357	20250508	145800	288583420	10000	10000	10000	10000	1
358	20250508	145700	288573420	10000	10000	10000	10000	0
359	20250508	145600	288573420	10000	10000	10000	10000	0
360	20250508	145500	288573420	10000	10000	10000	10000	0
361	20250508	145400	288573420	10000	9990	10000	9990	2
362	20250508	145300	288553430	10000	10000	10000	10000	0
363	20250508	145200	288553430	10000	10000	10000	10000	0
364	20250508	145100	288553430	10000	10000	10000	10000	0
365	20250508	145000	288553430	10000	10000	10000	10000	0
366	20250508	144900	288553430	10000	10010	10010	10000	11
367	20250508	144800	288443420	10000	10000	10000	10000	111
368	20250508	144700	287333420	10000	10000	10000	10000	86
369	20250508	144600	286473420	10010	10020	10020	10010	47
370	20250508	144500	286002940	10010	10010	10010	10010	0
371	20250508	144400	286002940	10010	10010	10010	10010	0
372	20250508	144300	286002940	10010	10010	10010	10010	0
373	20250508	144200	286002940	10010	10010	10010	10010	0
374	20250508	144100	286002940	10010	10010	10010	10010	5
375	20250508	144000	285952890	10010	10010	10010	10010	10
376	20250508	143900	285852790	10020	10020	10020	10020	0
377	20250508	143800	285852790	10020	10020	10020	10020	0
378	20250508	143700	285852790	10020	10010	10020	10010	2
379	20250508	143600	285832760	10010	10010	10010	10010	0
380	20250508	143500	285832760	10010	10010	10010	10010	0
381	20250508	143400	285832760	10010	10010	10010	10010	0
382	20250508	143300	285832760	10010	10010	10010	10010	0
383	20250508	143200	285832760	10010	10010	10010	10010	110
384	20250508	143100	284731660	10010	10010	10010	10010	30
385	20250508	143000	284431360	10000	10010	10010	10000	22
386	20250508	142900	284211340	10000	10000	10000	10000	0
387	20250508	142800	284211340	10000	10000	10000	10000	0
388	20250508	142700	284211340	10000	10000	10000	10000	40
389	20250508	142600	283811340	10010	10010	10010	10010	9
390	20250508	142500	283721250	10010	10010	10010	10010	10
391	20250508	142400	283621150	10000	10000	10000	10000	0
392	20250508	142300	283621150	10000	10000	10000	10000	5
393	20250508	142200	283571150	10010	10010	10010	10010	0
394	20250508	142100	283571150	10010	10010	10010	10010	0
395	20250508	142000	283571150	10010	10010	10010	10010	36
396	20250508	141900	283210790	10000	10000	10000	10000	0
397	20250508	141800	283210790	10000	10000	10000	10000	0
398	20250508	141700	283210790	10000	10000	10000	10000	0
399	20250508	141600	283210790	10000	10000	10000	10000	0
400	20250508	141500	283210790	10000	10000	10000	10000	27
401	20250508	141400	282940790	10000	10000	10000	10000	45
402	20250508	141300	282490790	10000	10000	10000	10000	34
403	20250508	141200	282150790	10010	10010	10010	10010	0
404	20250508	141100	282150790	10010	10010	10010	10010	0
405	20250508	141000	282150790	10010	10010	10010	10010	0
406	20250508	140900	282150790	10010	10010	10010	10010	0
407	20250508	140800	282150790	10010	10010	10010	10010	0
408	20250508	140700	282150790	10010	10000	10010	10000	140
409	20250508	140600	280750730	9990	9990	9990	9990	0
410	20250508	140500	280750730	9990	9990	9990	9990	100
411	20250508	140400	279751730	10000	10000	10000	10000	5
412	20250508	140300	279701730	10000	10000	10000	10000	0
413	20250508	140200	279701730	10000	10000	10000	10000	2
414	20250508	140100	279681730	9990	9990	9990	9990	3
415	20250508	140000	279651760	9990	9990	9990	9990	2
416	20250508	135900	279631780	9990	9990	9990	9990	0
417	20250508	135800	279631780	9990	9990	9990	9990	0
418	20250508	135700	279631780	9990	9990	9990	9990	0
419	20250508	135600	279631780	9990	9990	9990	9990	0
420	20250508	135500	279631780	9990	9990	9990	9990	0
421	20250508	135400	279631780	9990	9990	9990	9990	0
422	20250508	135300	279631780	9990	9990	9990	9990	13
423	20250508	135200	279501910	9990	9990	9990	9990	50
424	20250508	135100	279002410	9990	9990	9990	9990	0
425	20250508	135000	279002410	9990	9990	9990	9990	50
426	20250508	134900	278502910	9990	9990	9990	9990	0
427	20250508	134800	278502910	9990	9990	9990	9990	0
428	20250508	134700	278502910	9990	9990	9990	9990	0
429	20250508	134600	278502910	9990	9990	9990	9990	0
430	20250508	134500	278502910	9990	9990	9990	9990	0
431	20250508	134400	278502910	9990	9990	9990	9990	12
432	20250508	134300	278383030	10000	10000	10000	10000	0
433	20250508	134200	278383030	10000	10000	10000	10000	0
434	20250508	134100	278383030	10000	9990	10000	9990	11
435	20250508	134000	278273130	9990	9990	9990	9990	90
436	20250508	133900	277374030	9990	9990	9990	9990	0
437	20250508	133800	277374030	9990	9990	9990	9990	0
438	20250508	133700	277374030	9990	9990	9990	9990	0
439	20250508	133600	277374030	9990	9990	9990	9990	0
440	20250508	133500	277374030	9990	9990	9990	9990	0
441	20250508	133400	277374030	9990	9990	9990	9990	57
442	20250508	133300	276804600	9990	9990	9990	9990	0
443	20250508	133200	276804600	9990	9990	9990	9990	0
444	20250508	133100	276804600	9990	9990	9990	9990	0
445	20250508	133000	276804600	9990	9990	9990	9990	0
446	20250508	132900	276804600	9990	9990	9990	9990	0
447	20250508	132800	276804600	9990	9990	9990	9990	0
448	20250508	132700	276804600	9990	9990	9990	9990	0
449	20250508	132600	276804600	9990	9990	9990	9990	0
450	20250508	132500	276804600	9990	9990	9990	9990	0
451	20250508	132400	276804600	9990	9990	9990	9990	0
452	20250508	132300	276804600	9990	9990	9990	9990	0
453	20250508	132200	276804600	9990	9990	9990	9990	0
454	20250508	132100	276804600	9990	9990	9990	9990	0
455	20250508	132000	276804600	9990	9990	9990	9990	0
456	20250508	131900	276804600	9990	9990	9990	9990	5
457	20250508	131800	276754650	9990	9990	9990	9990	0
458	20250508	131700	276754650	9990	9990	9990	9990	0
459	20250508	131600	276754650	9990	9990	9990	9990	10
460	20250508	131500	276654750	9990	9990	9990	9990	0
461	20250508	131400	276654750	9990	9990	9990	9990	1
462	20250508	131300	276644760	9990	9990	9990	9990	32
463	20250508	131200	276325080	9990	9990	9990	9990	0
464	20250508	131100	276325080	9990	9990	9990	9990	0
465	20250508	131000	276325080	9990	9990	9990	9990	121
466	20250508	130900	275116290	10000	10000	10000	10000	0
467	20250508	130800	275116290	10000	10000	10000	10000	0
468	20250508	130700	275116290	10000	10000	10000	10000	2
469	20250508	130600	275096290	9960	9960	9960	9960	0
470	20250508	130500	275096290	9960	9960	9960	9960	0
471	20250508	130400	275096290	9960	9960	9960	9960	0
472	20250508	130300	275096290	9960	9960	9960	9960	0
473	20250508	130200	275096290	9960	9960	9960	9960	0
474	20250508	130100	275096290	9960	9960	9960	9960	0
475	20250508	130000	275096290	9960	9970	9990	9960	425
476	20250508	125900	270856670	9970	9970	9970	9970	0
477	20250508	125800	270856670	9970	9970	9970	9970	1
478	20250508	125700	270846700	9970	9970	9970	9970	0
479	20250508	125600	270846700	9970	9970	9970	9970	0
480	20250508	125500	270846700	9970	9970	9970	9970	0
481	20250508	125400	270846700	9970	9970	9970	9970	0
482	20250508	125300	270846700	9970	9970	9970	9970	0
483	20250508	125200	270846700	9970	9970	9970	9970	0
484	20250508	125100	270846700	9970	9970	9970	9970	0
485	20250508	125000	270846700	9970	9970	9970	9970	0
486	20250508	124900	270846700	9970	9970	9970	9970	3
487	20250508	124800	270816790	9970	9970	9970	9970	1
488	20250508	124700	270806820	9970	9970	9970	9970	1
489	20250508	124600	270796850	9970	9970	9970	9970	1
490	20250508	124500	270786880	9970	9970	9970	9970	0
491	20250508	124400	270786880	9970	9970	9970	9970	7
492	20250508	124300	270717090	9970	9970	9970	9970	0
493	20250508	124200	270717090	9970	9970	9970	9970	0
494	20250508	124100	270717090	9970	9970	9970	9970	0
495	20250508	124000	270717090	9970	9970	9970	9970	1
496	20250508	123900	270707120	9970	9970	9970	9970	0
497	20250508	123800	270707120	9970	9970	9970	9970	10
498	20250508	123700	270607420	9970	9970	9970	9970	3
499	20250508	123600	270577510	9970	9970	9970	9970	0
500	20250508	123500	270577510	9970	9970	9970	9970	1
501	20250508	123400	270567540	9970	9970	9970	9970	1
502	20250508	123300	270557570	9970	9970	9970	9970	3
503	20250508	123200	270527660	9970	9970	9970	9970	0
504	20250508	123100	270527660	9970	9970	9970	9970	0
505	20250508	123000	270527660	9970	9970	9970	9970	0
506	20250508	122900	270527660	9970	9970	9970	9970	0
507	20250508	122800	270527660	9970	9970	9970	9970	1
508	20250508	122700	270517690	9970	9970	9970	9970	0
509	20250508	122600	270517690	9970	9970	9970	9970	0
510	20250508	122500	270517690	9970	9970	9970	9970	0
511	20250508	122400	270517690	9970	9970	9970	9970	0
512	20250508	122300	270517690	9970	9970	9970	9970	0
513	20250508	122200	270517690	9970	9970	9970	9970	0
514	20250508	122100	270517690	9970	9970	9970	9970	0
515	20250508	122000	270517690	9970	9970	9970	9970	1
516	20250508	121900	270507720	9970	9970	9970	9970	1
517	20250508	121800	270497750	9970	9960	9970	9960	40
518	20250508	121700	270099300	9960	9960	9960	9960	10
519	20250508	121600	269999700	9960	9960	9960	9960	0
520	20250508	121500	269999700	9960	9960	9960	9960	16
521	20250508	121400	269840340	9960	9960	9960	9960	0
522	20250508	121300	269840340	9960	9960	9960	9960	10
523	20250508	121200	269740740	9960	9960	9960	9960	1
524	20250508	121100	269730780	9960	9960	9960	9960	9
525	20250508	121000	269641140	9960	9960	9960	9960	5
526	20250508	120900	269591340	9960	9960	9960	9960	5
527	20250508	120800	269541540	9960	9950	9960	9950	117
528	20250508	120700	268377250	9950	9950	9950	9950	11
529	20250508	120600	268267800	9950	9950	9950	9950	1
530	20250508	120500	268257850	9950	9940	9950	9940	6
531	20250508	120400	268198170	9950	9950	9950	9950	1
532	20250508	120300	268188220	9950	9950	9950	9950	0
533	20250508	120200	268188220	9950	9950	9950	9950	12
534	20250508	120100	268068820	9950	9950	9950	9950	0
535	20250508	120000	268068820	9950	9950	9950	9950	0
536	20250508	115900	268068820	9950	9950	9950	9950	0
537	20250508	115800	268068820	9950	9950	9950	9950	0
538	20250508	115700	268068820	9950	9950	9950	9950	0
539	20250508	115600	268068820	9950	9950	9950	9950	0
540	20250508	115500	268068820	9950	9940	9950	9940	6
541	20250508	115400	268009130	9950	9950	9950	9950	88
542	20250508	115300	267133530	9950	9950	9950	9950	0
543	20250508	115200	267133530	9950	9950	9950	9950	0
544	20250508	115100	267133530	9950	9950	9950	9950	0
545	20250508	115000	267133530	9950	9950	9950	9950	0
546	20250508	114900	267133530	9950	9950	9950	9950	0
547	20250508	114800	267133530	9950	9950	9950	9950	0
548	20250508	114700	267133530	9950	9950	9950	9950	57
549	20250508	114600	266566380	9960	9960	9960	9960	3
550	20250508	114500	266536500	9960	9960	9960	9960	22
551	20250508	114400	266317380	9970	9970	9970	9970	0
552	20250508	114300	266317380	9970	9970	9970	9970	0
553	20250508	114200	266317380	9970	9950	9970	9950	408
554	20250508	114100	262255960	9950	9950	9950	9950	5
555	20250508	114000	262206210	9940	9940	9940	9940	0
556	20250508	113900	262206210	9940	9940	9940	9940	79
557	20250508	113800	261420950	9950	9960	9960	9950	172
558	20250508	113700	259709540	9960	9960	9960	9960	0
559	20250508	113600	259709540	9960	9960	9960	9960	0
560	20250508	113500	259709540	9960	9960	9960	9960	12
561	20250508	113400	259590020	9960	9960	9960	9960	1
562	20250508	113300	259580060	9960	9960	9960	9960	0
563	20250508	113200	259580060	9960	9960	9960	9960	0
564	20250508	113100	259580060	9960	9960	9960	9960	3
565	20250508	113000	259550180	9960	9960	9960	9960	0
566	20250508	112900	259550180	9960	9960	9960	9960	1
567	20250508	112800	259540220	9960	9960	9960	9960	5
568	20250508	112700	259490420	9960	9960	9960	9960	9
569	20250508	112600	259400780	9950	9950	9950	9950	0
570	20250508	112500	259400780	9950	9950	9950	9950	0
571	20250508	112400	259400780	9950	9950	9950	9950	42
572	20250508	112300	258982880	9960	9960	9960	9960	0
573	20250508	112200	258982880	9960	9960	9960	9960	0
574	20250508	112100	258982880	9960	9960	9960	9960	0
575	20250508	112000	258982880	9960	9960	9960	9960	0
576	20250508	111900	258982880	9960	9960	9960	9960	0
577	20250508	111800	258982880	9960	9960	9960	9960	0
578	20250508	111700	258982880	9960	9960	9960	9960	0
579	20250508	111600	258982880	9960	9960	9960	9960	1
580	20250508	111500	258972920	9960	9960	9960	9960	0
581	20250508	111400	258972920	9960	9960	9960	9960	0
582	20250508	111300	258972920	9960	9960	9960	9960	0
583	20250508	111200	258972920	9960	9960	9960	9960	92
584	20250508	111100	258056600	9970	9970	9970	9970	0
585	20250508	111000	258056600	9970	9970	9970	9970	2
586	20250508	110900	258036660	9970	9950	9970	9950	355
587	20250508	110800	254501190	9950	9950	9950	9950	4
588	20250508	110700	254461390	9960	9960	9960	9960	0
589	20250508	110600	254461390	9960	9960	9960	9960	0
590	20250508	110500	254461390	9960	9960	9960	9960	7
591	20250508	110400	254391670	9960	9960	9960	9960	1
592	20250508	110300	254381710	9960	9960	9960	9960	14
593	20250508	110200	254242270	9960	9960	9960	9960	1
594	20250508	110100	254232310	9960	9950	9960	9950	344
595	20250508	110000	250808570	9950	9940	9950	9940	101
596	20250508	105900	249804600	9940	9940	9940	9940	0
597	20250508	105800	249804600	9940	9940	9940	9940	10
598	20250508	105700	249705200	9940	9940	9940	9940	0
599	20250508	105600	249705200	9940	9940	9940	9940	1
600	20250508	105500	249695260	9940	9940	9940	9940	2
601	20250508	105400	249675380	9940	9940	9940	9940	1
602	20250508	105300	249665440	9930	9930	9930	9930	34
603	20250508	105200	249327820	9930	9940	9940	9920	455
604	20250508	105100	244807530	9940	9940	9940	9940	17
605	20250508	105000	244638550	9940	9940	9940	9940	0
606	20250508	104900	244638550	9940	9940	9940	9940	33
607	20250508	104800	244310530	9940	9940	9940	9940	31
608	20250508	104700	244002390	9950	9950	9950	9950	0
609	20250508	104600	244002390	9950	9950	9950	9950	1
610	20250508	104500	243992440	9940	9940	9940	9940	10
611	20250508	104400	243893040	9940	9940	9940	9940	4
612	20250508	104300	243853280	9940	9940	9940	9940	0
613	20250508	104200	243853280	9940	9940	9940	9940	0
614	20250508	104100	243853280	9940	9940	9940	9940	0
615	20250508	104000	243853280	9940	9940	9940	9940	0
616	20250508	103900	243853280	9940	9940	9940	9940	1
617	20250508	103800	243843340	9940	9940	9940	9940	3
618	20250508	103700	243813520	9940	9940	9940	9940	0
619	20250508	103600	243813520	9940	9940	9940	9940	3
620	20250508	103500	243783700	9940	9940	9940	9940	0
621	20250508	103400	243783700	9940	9940	9940	9940	5
622	20250508	103300	243734000	9930	9940	9940	9930	338
623	20250508	103200	240376680	9950	9950	9950	9950	2
624	20250508	103100	240356780	9950	9950	9950	9950	1
625	20250508	103000	240346830	9950	9950	9950	9950	0
626	20250508	102900	240346830	9950	9950	9950	9950	1
627	20250508	102800	240336880	9950	9950	9950	9950	0
628	20250508	102700	240336880	9950	9950	9950	9950	0
629	20250508	102600	240336880	9950	9950	9950	9950	21
630	20250508	102500	240127930	9970	9970	9970	9970	0
631	20250508	102400	240127930	9970	9970	9970	9970	0
632	20250508	102300	240127930	9970	9970	9970	9970	11
633	20250508	102200	240018260	9970	9970	9970	9970	0
634	20250508	102100	240018260	9970	9970	9970	9970	1
635	20250508	102000	240008290	9970	9970	9970	9970	0
636	20250508	101900	240008290	9970	9960	9970	9960	12
637	20250508	101800	239888660	9960	9960	9960	9960	11
638	20250508	101700	239779100	9960	9960	9960	9960	0
639	20250508	101600	239779100	9960	9960	9960	9960	10
640	20250508	101500	239679500	9960	9960	9960	9960	1
641	20250508	101400	239669540	9960	9940	9960	9940	660
642	20250508	101300	233106980	9940	9940	9940	9940	13
643	20250508	101200	232977760	9940	9940	9940	9940	1
644	20250508	101100	232967820	9940	9940	9940	9940	15
645	20250508	101000	232818720	9940	9940	9940	9940	12
646	20250508	100900	232699440	9940	9940	9940	9940	1
647	20250508	100800	232689500	9940	9940	9940	9940	12
648	20250508	100700	232570220	9940	9940	9940	9940	0
649	20250508	100600	232570220	9940	9940	9940	9940	0
650	20250508	100500	232570220	9940	9940	9940	9940	0
651	20250508	100400	232570220	9940	9940	9940	9940	0
652	20250508	100300	232570220	9940	9930	9940	9930	705
653	20250508	100200	225563760	9920	9910	9920	9910	16
654	20250508	100100	225405060	9910	9910	9910	9910	66
655	20250508	100000	224751000	9930	9930	9930	9930	3
656	20250508	095900	224721210	9930	9930	9930	9930	7
657	20250508	095800	224651700	9930	9900	9930	9890	777
658	20250508	095700	216959560	9900	9900	9900	9900	2
659	20250508	095600	216939760	9900	9900	9900	9900	10
660	20250508	095500	216840760	9890	9900	9900	9890	102
661	20250508	095400	215831970	9900	9900	9900	9900	1
662	20250508	095300	215822070	9900	9900	9900	9900	1
663	20250508	095200	215812170	9900	9900	9900	9900	0
664	20250508	095100	215812170	9900	9900	9900	9900	2
665	20250508	095000	215792370	9900	9900	9900	9900	10
666	20250508	094900	215693370	9900	9900	9900	9900	36
667	20250508	094800	215336970	9900	9900	9900	9900	1
668	20250508	094700	215327070	9910	9910	9910	9910	1
669	20250508	094600	215317160	9910	9900	9910	9900	12
670	20250508	094500	215198320	9890	9890	9890	9890	13
671	20250508	094400	215069750	9880	9890	9890	9880	11
672	20250508	094300	214961035	9870	9850	9870	9850	12
673	20250508	094200	214842815	9850	9850	9850	9850	2
674	20250508	094100	214823115	9850	9840	9850	9840	2
675	20250508	094000	214803425	9820	9830	9840	9820	280
676	20250508	093900	212050985	9830	9820	9830	9820	7
677	20250508	093800	211982215	9810	9810	9810	9800	414
678	20250508	093700	207923815	9820	9850	9850	9820	88
679	20250508	093600	207059275	9860	9850	9860	9850	11
680	20250508	093500	206950875	9840	9840	9840	9830	34
681	20250508	093400	206616515	9840	9850	9850	9840	44
682	20250508	093300	206183455	9840	9860	9860	9840	34
683	20250508	093200	205848765	9860	9860	9860	9860	2
684	20250508	093100	205829045	9870	9870	9870	9860	14
685	20250508	093000	205690885	9870	9870	9870	9870	6
686	20250508	092900	205631665	9870	9860	9870	9860	22
687	20250508	092800	205414635	9850	9850	9850	9850	0
688	20250508	092700	205414635	9850	9860	9860	9850	2
689	20250508	092600	205394925	9860	9850	9860	9850	27
690	20250508	092500	205128775	9840	9840	9840	9840	6
691	20250508	092400	205069735	9830	9830	9830	9830	10
692	20250508	092300	204971435	9830	9830	9830	9830	5
693	20250508	092200	204922285	9830	9830	9830	9830	4
694	20250508	092100	204882965	9820	9810	9820	9810	31
695	20250508	092000	204578815	9810	9800	9830	9780	85
696	20250508	091900	203746375	9800	9780	9800	9760	70
697	20250508	091800	203062095	9780	9770	9780	9770	315
698	20250508	091700	199984435	9760	9760	9760	9760	0
699	20250508	091600	199984435	9760	9800	9800	9750	1301
700	20250508	091500	187273435	9800	9840	9900	9800	157
701	20250508	091400	185731435	9840	9780	9840	9780	239
702	20250508	091300	183393275	9780	9780	9800	9770	805
703	20250508	091200	175513595	9780	9780	9780	9770	90
704	20250508	091100	174633645	9780	9830	9830	9760	1017
705	20250508	091000	164688210	9830	9810	9830	9800	384
706	20250508	090900	160918270	9810	9810	9830	9810	179
707	20250508	090800	159161620	9790	9900	9920	9790	2593
708	20250508	090700	133609610	9890	9910	9940	9890	555
709	20250508	090600	128116310	9910	9910	9910	9900	245
710	20250508	090500	125688410	9910	9960	9970	9910	518
711	20250508	090400	120534160	9960	9960	9960	9960	1
712	20250508	090300	120524200	9950	9950	9950	9940	229
713	20250508	090200	118247570	9950	9910	9950	9910	912
714	20250508	090100	109187420	9910	9950	9950	9910	1337
715	20250508	090000	95891450	9950	9900	9950	9900	9686