KissMeData/012700/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	184300	78947712	3935	3935	3935	3935	60
3	20250508	184200	78947712	3935	3935	3935	3935	0
4	20250508	184100	78947712	3935	3935	3935	3935	0
5	20250508	184000	78947712	3935	3935	3935	3935	0
6	20250508	183900	78947712	3935	3935	3935	3935	0
7	20250508	183800	78947712	3935	3935	3935	3935	0
8	20250508	183700	78947712	3935	3935	3935	3935	0
9	20250508	183600	78947712	3935	3935	3935	3935	0
10	20250508	183500	78947712	3935	3935	3935	3935	0
11	20250508	183400	78947712	3935	3935	3935	3935	0
12	20250508	183300	78947712	3935	3935	3935	3935	0
13	20250508	183200	78947712	3935	3935	3935	3935	0
14	20250508	183100	78947712	3935	3935	3935	3935	0
15	20250508	183000	78947712	3935	3935	3935	3935	0
16	20250508	182900	78947712	3935	3935	3935	3935	0
17	20250508	182800	78947712	3935	3935	3935	3935	0
18	20250508	182700	78947712	3935	3935	3935	3935	0
19	20250508	182600	78947712	3935	3935	3935	3935	0
20	20250508	182500	78947712	3935	3935	3935	3935	0
21	20250508	182400	78947712	3935	3935	3935	3935	0
22	20250508	182300	78947712	3935	3935	3935	3935	0
23	20250508	182200	78947712	3935	3935	3935	3935	0
24	20250508	182100	78947712	3935	3935	3935	3935	0
25	20250508	182000	78947712	3935	3935	3935	3935	0
26	20250508	181900	78947712	3935	3935	3935	3935	0
27	20250508	181800	78947712	3935	3935	3935	3935	0
28	20250508	181700	78947712	3935	3935	3935	3935	0
29	20250508	181600	78947712	3935	3935	3935	3935	0
30	20250508	181500	78947712	3935	3935	3935	3935	0
31	20250508	181400	78947712	3935	3935	3935	3935	0
32	20250508	181300	78947712	3935	3935	3935	3935	60
33	20250508	181200	78947712	3935	3935	3935	3935	0
34	20250508	181100	78947712	3935	3935	3935	3935	0
35	20250508	181000	78947712	3935	3935	3935	3935	0
36	20250508	180900	78947712	3935	3935	3935	3935	0
37	20250508	180800	78947712	3935	3935	3935	3935	0
38	20250508	180700	78947712	3935	3935	3935	3935	0
39	20250508	180600	78947712	3935	3935	3935	3935	0
40	20250508	180500	78947712	3935	3935	3935	3935	0
41	20250508	180400	78947712	3935	3935	3935	3935	0
42	20250508	180300	78947712	3935	3935	3935	3935	0
43	20250508	180200	78947712	3935	3935	3935	3935	0
44	20250508	180100	78947712	3935	3935	3935	3935	0
45	20250508	180000	78947712	3935	3935	3935	3935	0
46	20250508	175900	78947712	3935	3935	3935	3935	0
47	20250508	175800	78947712	3935	3935	3935	3935	0
48	20250508	175700	78947712	3935	3935	3935	3935	0
49	20250508	175600	78947712	3935	3935	3935	3935	0
50	20250508	175500	78947712	3935	3935	3935	3935	0
51	20250508	175400	78947712	3935	3935	3935	3935	0
52	20250508	175300	78947712	3935	3935	3935	3935	0
53	20250508	175200	78947712	3935	3935	3935	3935	0
54	20250508	175100	78947712	3935	3935	3935	3935	0
55	20250508	175000	78947712	3935	3935	3935	3935	0
56	20250508	174900	78947712	3935	3935	3935	3935	0
57	20250508	174800	78947712	3935	3935	3935	3935	0
58	20250508	174700	78947712	3935	3935	3935	3935	0
59	20250508	174600	78947712	3935	3935	3935	3935	0
60	20250508	174500	78947712	3935	3935	3935	3935	0
61	20250508	174400	78947712	3935	3935	3935	3935	0
62	20250508	174300	78947712	3935	3935	3935	3935	60
63	20250508	174200	78947712	3935	3935	3935	3935	0
64	20250508	174100	78947712	3935	3935	3935	3935	0
65	20250508	174000	78947712	3935	3935	3935	3935	0
66	20250508	173900	78947712	3935	3935	3935	3935	0
67	20250508	173800	78947712	3935	3935	3935	3935	0
68	20250508	173700	78947712	3935	3935	3935	3935	0
69	20250508	173600	78947712	3935	3935	3935	3935	0
70	20250508	173500	78947712	3935	3935	3935	3935	0
71	20250508	173400	78947712	3935	3935	3935	3935	0
72	20250508	173300	78947712	3935	3935	3935	3935	0
73	20250508	173200	78947712	3935	3935	3935	3935	0
74	20250508	173100	78947712	3935	3935	3935	3935	0
75	20250508	173000	78947712	3935	3935	3935	3935	0
76	20250508	172900	78947712	3935	3935	3935	3935	0
77	20250508	172800	78947712	3935	3935	3935	3935	0
78	20250508	172700	78947712	3935	3935	3935	3935	0
79	20250508	172600	78947712	3935	3935	3935	3935	0
80	20250508	172500	78947712	3935	3935	3935	3935	0
81	20250508	172400	78947712	3935	3935	3935	3935	0
82	20250508	172300	78947712	3935	3935	3935	3935	0
83	20250508	172200	78947712	3935	3935	3935	3935	0
84	20250508	172100	78947712	3935	3935	3935	3935	0
85	20250508	172000	78947712	3935	3935	3935	3935	0
86	20250508	171900	78947712	3935	3935	3935	3935	0
87	20250508	171800	78947712	3935	3935	3935	3935	0
88	20250508	171700	78947712	3935	3935	3935	3935	0
89	20250508	171600	78947712	3935	3935	3935	3935	0
90	20250508	171500	78947712	3935	3935	3935	3935	0
91	20250508	171400	78947712	3935	3935	3935	3935	0
92	20250508	171300	78947712	3935	3935	3935	3935	60
93	20250508	171200	78947712	3935	3935	3935	3935	0
94	20250508	171100	78947712	3935	3935	3935	3935	0
95	20250508	171000	78947712	3935	3935	3935	3935	0
96	20250508	170900	78947712	3935	3935	3935	3935	0
97	20250508	170800	78947712	3935	3935	3935	3935	0
98	20250508	170700	78947712	3935	3935	3935	3935	0
99	20250508	170600	78947712	3935	3935	3935	3935	0
100	20250508	170500	78947712	3935	3935	3935	3935	0
101	20250508	170400	78947712	3935	3935	3935	3935	0
102	20250508	170300	78947712	3935	3935	3935	3935	0
103	20250508	170200	78947712	3935	3935	3935	3935	0
104	20250508	170100	78947712	3935	3935	3935	3935	0
105	20250508	170000	78947712	3935	3935	3935	3935	0
106	20250508	165900	78947712	3935	3935	3935	3935	0
107	20250508	165800	78947712	3935	3935	3935	3935	0
108	20250508	165700	78947712	3935	3935	3935	3935	0
109	20250508	165600	78947712	3935	3935	3935	3935	0
110	20250508	165500	78947712	3935	3935	3935	3935	0
111	20250508	165400	78947712	3935	3935	3935	3935	0
112	20250508	165300	78947712	3935	3935	3935	3935	0
113	20250508	165200	78947712	3935	3935	3935	3935	0
114	20250508	165100	78947712	3935	3935	3935	3935	0
115	20250508	165000	78947712	3935	3935	3935	3935	0
116	20250508	164900	78947712	3935	3935	3935	3935	0
117	20250508	164800	78947712	3935	3935	3935	3935	0
118	20250508	164700	78947712	3935	3935	3935	3935	0
119	20250508	164600	78947712	3935	3935	3935	3935	0
120	20250508	164500	78947712	3935	3935	3935	3935	0
121	20250508	164400	78947712	3935	3935	3935	3935	0
122	20250508	164300	78947712	3935	3935	3935	3935	60
123	20250508	164200	78947712	3935	3935	3935	3935	0
124	20250508	164100	78947712	3935	3935	3935	3935	0
125	20250508	164000	78947712	3935	3935	3935	3935	0
126	20250508	163900	78947712	3935	3935	3935	3935	0
127	20250508	163800	78947712	3935	3935	3935	3935	0
128	20250508	163700	78947712	3935	3935	3935	3935	0
129	20250508	163600	78947712	3935	3935	3935	3935	0
130	20250508	163500	78947712	3935	3935	3935	3935	0
131	20250508	163400	78947712	3935	3935	3935	3935	0
132	20250508	163300	78947712	3935	3935	3935	3935	0
133	20250508	163200	78947712	3935	3935	3935	3935	0
134	20250508	163100	78947712	3935	3935	3935	3935	0
135	20250508	163000	78947712	3935	3935	3935	3935	0
136	20250508	162900	78947712	3935	3935	3935	3935	0
137	20250508	162800	78947712	3935	3935	3935	3935	0
138	20250508	162700	78947712	3935	3935	3935	3935	0
139	20250508	162600	78947712	3935	3935	3935	3935	0
140	20250508	162500	78947712	3935	3935	3935	3935	0
141	20250508	162400	78947712	3935	3935	3935	3935	0
142	20250508	162300	78947712	3935	3935	3935	3935	0
143	20250508	162200	78947712	3935	3935	3935	3935	0
144	20250508	162100	78947712	3935	3935	3935	3935	0
145	20250508	162000	78947712	3935	3935	3935	3935	0
146	20250508	161900	78947712	3935	3935	3935	3935	0
147	20250508	161800	78947712	3935	3935	3935	3935	0
148	20250508	161700	78947712	3935	3935	3935	3935	0
149	20250508	161600	78947712	3935	3935	3935	3935	0
150	20250508	161500	78947712	3935	3935	3935	3935	0
151	20250508	161400	78947712	3935	3935	3935	3935	0
152	20250508	161300	78947712	3935	3935	3935	3935	60
153	20250508	161200	78947712	3935	3935	3935	3935	0
154	20250508	161100	78947712	3935	3935	3935	3935	0
155	20250508	161000	78947712	3935	3935	3935	3935	0
156	20250508	160900	78947712	3935	3935	3935	3935	0
157	20250508	160800	78947712	3935	3935	3935	3935	0
158	20250508	160700	78947712	3935	3935	3935	3935	0
159	20250508	160600	78947712	3935	3935	3935	3935	0
160	20250508	160500	78947712	3935	3935	3935	3935	0
161	20250508	160400	78947712	3935	3935	3935	3935	0
162	20250508	160300	78947712	3935	3935	3935	3935	0
163	20250508	160200	78947712	3935	3935	3935	3935	0
164	20250508	160100	78947712	3935	3935	3935	3935	0
165	20250508	160000	78947712	3935	3935	3935	3935	0
166	20250508	155900	78947712	3935	3935	3935	3935	0
167	20250508	155800	78947712	3935	3935	3935	3935	0
168	20250508	155700	78947712	3935	3935	3935	3935	0
169	20250508	155600	78947712	3935	3935	3935	3935	0
170	20250508	155500	78947712	3935	3935	3935	3935	0
171	20250508	155400	78947712	3935	3935	3935	3935	0
172	20250508	155300	78947712	3935	3935	3935	3935	0
173	20250508	155200	78947712	3935	3935	3935	3935	0
174	20250508	155100	78947712	3935	3935	3935	3935	0
175	20250508	155000	78947712	3935	3935	3935	3935	0
176	20250508	154900	78947712	3935	3935	3935	3935	0
177	20250508	154800	78947712	3935	3935	3935	3935	0
178	20250508	154700	78947712	3935	3935	3935	3935	0
179	20250508	154600	78947712	3935	3935	3935	3935	0
180	20250508	154500	78947712	3935	3935	3935	3935	0
181	20250508	154400	78947712	3935	3935	3935	3935	0
182	20250508	154300	78947712	3935	3935	3935	3935	60
183	20250508	154200	78947712	3935	3935	3935	3935	0
184	20250508	154100	78947712	3935	3935	3935	3935	0
185	20250508	154000	78947712	3935	3935	3935	3935	0
186	20250508	153900	78947712	3935	3935	3935	3935	0
187	20250508	153800	78947712	3935	3935	3935	3935	0
188	20250508	153700	78947712	3935	3935	3935	3935	0
189	20250508	153600	78947712	3935	3935	3935	3935	0
190	20250508	153500	78947712	3935	3935	3935	3935	0
191	20250508	153400	78947712	3935	3935	3935	3935	0
192	20250508	153300	78947712	3935	3935	3935	3935	0
193	20250508	153200	78947712	3935	3935	3935	3935	0
194	20250508	153100	78947712	3935	3935	3935	3935	0
195	20250508	153000	78947712	3935	3935	3935	3935	60
196	20250508	152900	78711612	3935	3935	3935	3935	0
197	20250508	152800	78711612	3935	3935	3935	3935	0
198	20250508	152700	78711612	3935	3935	3935	3935	0
199	20250508	152600	78711612	3935	3935	3935	3935	0
200	20250508	152500	78711612	3935	3935	3935	3935	0
201	20250508	152400	78711612	3935	3935	3935	3935	0
202	20250508	152300	78711612	3935	3935	3935	3935	0
203	20250508	152200	78711612	3935	3935	3935	3935	0
204	20250508	152100	78711612	3935	3935	3935	3935	0
205	20250508	152000	78711612	3935	3935	3935	3935	0
206	20250508	151900	78711612	3935	3935	3935	3935	1
207	20250508	151800	78707677	3935	3935	3935	3935	1
208	20250508	151700	78703742	3925	3930	3930	3925	1224
209	20250508	151600	73894512	3940	3940	3940	3940	0
210	20250508	151500	73894512	3940	3940	3940	3940	0
211	20250508	151400	73894512	3940	3940	3940	3940	1
212	20250508	151300	73890572	3930	3935	3935	3925	61
213	20250508	151200	73650872	3935	3935	3935	3935	27
214	20250508	151100	73544627	3935	3935	3935	3935	10
215	20250508	151000	73505277	3935	3935	3935	3935	103
216	20250508	150900	73099972	3930	3930	3930	3930	0
217	20250508	150800	73099972	3930	3930	3930	3930	0
218	20250508	150700	73099972	3930	3930	3930	3930	125
219	20250508	150600	72608722	3935	3935	3935	3935	0
220	20250508	150500	72608722	3935	3935	3935	3935	0
221	20250508	150400	72608722	3935	3935	3935	3935	0
222	20250508	150300	72608722	3935	3935	3935	3935	0
223	20250508	150200	72608722	3935	3935	3935	3935	0
224	20250508	150100	72608722	3935	3935	3935	3935	0
225	20250508	150000	72608722	3935	3935	3935	3935	2
226	20250508	145900	72600852	3935	3935	3935	3935	2
227	20250508	145800	72592982	3935	3935	3935	3935	1
228	20250508	145700	72589047	3925	3925	3925	3925	0
229	20250508	145600	72589047	3925	3925	3925	3925	0
230	20250508	145500	72589047	3925	3925	3925	3925	0
231	20250508	145400	72589047	3925	3925	3925	3925	0
232	20250508	145300	72589047	3925	3925	3925	3925	0
233	20250508	145200	72589047	3925	3930	3935	3925	1190
234	20250508	145100	67909657	3930	3930	3930	3930	0
235	20250508	145000	67909657	3930	3930	3930	3930	2
236	20250508	144900	67901797	3930	3930	3930	3930	0
237	20250508	144800	67901797	3930	3930	3930	3930	0
238	20250508	144700	67901797	3930	3930	3930	3930	2
239	20250508	144600	67893937	3925	3925	3925	3925	0
240	20250508	144500	67893937	3925	3925	3925	3925	0
241	20250508	144400	67893937	3925	3930	3930	3925	138
242	20250508	144300	67351652	3930	3930	3930	3930	0
243	20250508	144200	67351652	3930	3930	3930	3930	0
244	20250508	144100	67351652	3930	3930	3930	3930	0
245	20250508	144000	67351652	3930	3930	3930	3930	0
246	20250508	143900	67351652	3930	3930	3930	3930	0
247	20250508	143800	67351652	3930	3930	3930	3930	0
248	20250508	143700	67351652	3930	3930	3930	3930	9
249	20250508	143600	67316282	3930	3930	3930	3930	0
250	20250508	143500	67316282	3930	3930	3930	3930	4
251	20250508	143400	67300562	3930	3930	3930	3930	0
252	20250508	143300	67300562	3930	3930	3930	3930	0
253	20250508	143200	67300562	3930	3930	3930	3930	0
254	20250508	143100	67300562	3930	3930	3930	3930	0
255	20250508	143000	67300562	3930	3930	3930	3930	0
256	20250508	142900	67300562	3930	3930	3930	3930	0
257	20250508	142800	67300562	3930	3930	3930	3930	0
258	20250508	142700	67300562	3930	3930	3930	3930	0
259	20250508	142600	67300562	3930	3930	3930	3930	3
260	20250508	142500	67288772	3930	3930	3930	3930	1
261	20250508	142400	67284842	3925	3925	3925	3925	0
262	20250508	142300	67284842	3925	3925	3925	3925	920
263	20250508	142200	63673842	3935	3930	3935	3925	254
264	20250508	142100	62675717	3930	3930	3930	3930	1
265	20250508	142000	62671787	3925	3925	3925	3925	0
266	20250508	141900	62671787	3925	3925	3925	3925	0
267	20250508	141800	62671787	3925	3925	3925	3925	0
268	20250508	141700	62671787	3925	3930	3930	3925	9
269	20250508	141600	62636427	3925	3930	3930	3925	125
270	20250508	141500	62145302	3930	3930	3930	3930	0
271	20250508	141400	62145302	3930	3930	3930	3930	1
272	20250508	141300	62141372	3925	3925	3925	3925	0
273	20250508	141200	62141372	3925	3930	3930	3925	250
274	20250508	141100	61159122	3935	3935	3935	3935	0
275	20250508	141000	61159122	3935	3935	3935	3935	0
276	20250508	140900	61159122	3935	3935	3935	3935	0
277	20250508	140800	61159122	3935	3935	3935	3935	0
278	20250508	140700	61159122	3935	3930	3935	3925	376
279	20250508	140600	59681812	3935	3935	3935	3935	0
280	20250508	140500	59681812	3935	3935	3935	3935	1
281	20250508	140400	59677877	3925	3925	3925	3925	0
282	20250508	140300	59677877	3925	3925	3925	3925	126
283	20250508	140200	59183327	3935	3930	3935	3925	479
284	20250508	140100	57301332	3935	3935	3935	3930	8
285	20250508	140000	57269862	3935	3935	3935	3930	129
286	20250508	135900	56762372	3935	3935	3935	3935	0
287	20250508	135800	56762372	3935	3935	3935	3935	0
288	20250508	135700	56762372	3935	3935	3935	3925	18
289	20250508	135600	56691572	3935	3935	3935	3935	2
290	20250508	135500	56683702	3935	3935	3935	3925	11
291	20250508	135400	56640447	3935	3930	3935	3930	10
292	20250508	135300	56601137	3925	3930	3930	3925	367
293	20250508	135200	55159197	3935	3935	3935	3930	29
294	20250508	135100	55045112	3935	3930	3935	3925	398
295	20250508	135000	53481007	3930	3930	3935	3925	261
296	20250508	134900	52455487	3930	3930	3930	3930	2
297	20250508	134800	52447627	3935	3935	3935	3935	0
298	20250508	134700	52447627	3935	3935	3935	3935	0
299	20250508	134600	52447627	3935	3930	3935	3930	2
300	20250508	134500	52439762	3925	3930	3930	3925	32
301	20250508	134400	52314037	3935	3935	3935	3935	1
302	20250508	134300	52310102	3930	3930	3930	3930	0
303	20250508	134200	52310102	3930	3930	3930	3930	0
304	20250508	134100	52310102	3930	3930	3930	3930	0
305	20250508	134000	52310102	3930	3930	3930	3930	0
306	20250508	133900	52310102	3930	3930	3930	3930	0
307	20250508	133800	52310102	3930	3930	3930	3930	0
308	20250508	133700	52310102	3930	3930	3930	3930	0
309	20250508	133600	52310102	3930	3930	3930	3930	0
310	20250508	133500	52310102	3930	3930	3930	3930	0
311	20250508	133400	52310102	3930	3930	3930	3930	0
312	20250508	133300	52310102	3930	3930	3930	3930	1
313	20250508	133200	52306172	3935	3935	3935	3935	0
314	20250508	133100	52306172	3935	3935	3935	3935	0
315	20250508	133000	52306172	3935	3935	3935	3935	1
316	20250508	132900	52302237	3935	3935	3935	3935	0
317	20250508	132800	52302237	3935	3930	3935	3930	6
318	20250508	132700	52278647	3925	3925	3925	3925	0
319	20250508	132600	52278647	3925	3930	3930	3925	413
320	20250508	132500	50657322	3935	3935	3935	3935	0
321	20250508	132400	50657322	3935	3935	3935	3935	0
322	20250508	132300	50657322	3935	3935	3935	3935	1
323	20250508	132200	50653387	3930	3930	3930	3930	0
324	20250508	132100	50653387	3930	3930	3930	3930	0
325	20250508	132000	50653387	3930	3930	3930	3930	0
326	20250508	131900	50653387	3930	3930	3930	3930	0
327	20250508	131800	50653387	3930	3930	3930	3930	0
328	20250508	131700	50653387	3930	3935	3935	3930	62
329	20250508	131600	50409477	3930	3935	3935	3930	3
330	20250508	131500	50397677	3940	3940	3940	3940	0
331	20250508	131400	50397677	3940	3940	3940	3940	0
332	20250508	131300	50397677	3940	3940	3940	3940	0
333	20250508	131200	50397677	3940	3940	3940	3940	1
334	20250508	131100	50393737	3930	3930	3930	3930	0
335	20250508	131000	50393737	3930	3930	3930	3930	6
336	20250508	130900	50370157	3940	3940	3940	3940	0
337	20250508	130800	50370157	3940	3940	3940	3940	0
338	20250508	130700	50370157	3940	3940	3940	3940	0
339	20250508	130600	50370157	3940	3940	3940	3940	1
340	20250508	130500	50366217	3930	3930	3930	3930	5
341	20250508	130400	50346567	3940	3940	3940	3940	0
342	20250508	130300	50346567	3940	3940	3940	3940	0
343	20250508	130200	50346567	3940	3940	3940	3940	0
344	20250508	130100	50346567	3940	3940	3940	3940	0
345	20250508	130000	50346567	3940	3940	3940	3940	0
346	20250508	125900	50346567	3940	3940	3940	3940	0
347	20250508	125800	50346567	3940	3940	3940	3940	0
348	20250508	125700	50346567	3940	3940	3940	3940	0
349	20250508	125600	50346567	3940	3940	3940	3940	1
350	20250508	125500	50342627	3930	3930	3930	3930	1
351	20250508	125400	50338697	3940	3940	3940	3940	0
352	20250508	125300	50338697	3940	3935	3940	3935	2
353	20250508	125200	50330822	3930	3930	3930	3930	0
354	20250508	125100	50330822	3930	3930	3930	3930	0
355	20250508	125000	50330822	3930	3930	3930	3930	0
356	20250508	124900	50330822	3930	3935	3935	3930	30
357	20250508	124800	50212812	3940	3940	3940	3940	0
358	20250508	124700	50212812	3940	3940	3940	3940	1
359	20250508	124600	50208872	3940	3940	3940	3940	0
360	20250508	124500	50208872	3940	3940	3940	3940	0
361	20250508	124400	50208872	3940	3940	3940	3940	0
362	20250508	124300	50208872	3940	3940	3940	3940	1
363	20250508	124200	50204932	3935	3935	3935	3935	0
364	20250508	124100	50204932	3935	3935	3935	3935	8
365	20250508	124000	50173452	3925	3935	3935	3925	230
366	20250508	123900	49268572	3935	3935	3935	3935	0
367	20250508	123800	49268572	3935	3930	3935	3930	6
368	20250508	123700	49244987	3925	3925	3925	3925	0
369	20250508	123600	49244987	3925	3935	3935	3925	63
370	20250508	123500	48997197	3935	3935	3935	3935	0
371	20250508	123400	48997197	3935	3935	3935	3935	0
372	20250508	123300	48997197	3935	3935	3935	3935	0
373	20250508	123200	48997197	3935	3935	3935	3935	0
374	20250508	123100	48997197	3935	3935	3935	3935	1
375	20250508	123000	48993262	3925	3930	3935	3925	100
376	20250508	122900	48600287	3925	3925	3925	3925	0
377	20250508	122800	48600287	3925	3925	3925	3925	0
378	20250508	122700	48600287	3925	3925	3925	3925	0
379	20250508	122600	48600287	3925	3925	3925	3925	0
380	20250508	122500	48600287	3925	3925	3925	3925	0
381	20250508	122400	48600287	3925	3925	3925	3925	0
382	20250508	122300	48600287	3925	3930	3930	3925	37
383	20250508	122200	48455057	3930	3935	3935	3930	300
384	20250508	122100	47274712	3940	3940	3940	3940	1
385	20250508	122000	47270772	3935	3935	3935	3935	0
386	20250508	121900	47270772	3935	3935	3935	3935	0
387	20250508	121800	47270772	3935	3935	3935	3935	1
388	20250508	121700	47266837	3930	3940	3940	3930	1192
389	20250508	121600	42581272	3935	3940	3940	3935	4
390	20250508	121500	42565517	3940	3940	3940	3940	0
391	20250508	121400	42565517	3940	3935	3940	3935	5
392	20250508	121300	42545832	3940	3940	3940	3940	0
393	20250508	121200	42545832	3940	3940	3940	3940	1
394	20250508	121100	42541892	3930	3930	3930	3930	0
395	20250508	121000	42541892	3930	3930	3930	3930	0
396	20250508	120900	42541892	3930	3940	3940	3930	4
397	20250508	120800	42526162	3940	3940	3940	3940	0
398	20250508	120700	42526162	3940	3940	3940	3940	0
399	20250508	120600	42526162	3940	3940	3940	3940	1
400	20250508	120500	42522222	3930	3940	3940	3930	3
401	20250508	120400	42510422	3940	3940	3940	3940	3
402	20250508	120300	42498602	3930	3930	3930	3930	0
403	20250508	120200	42498602	3930	3930	3930	3930	0
404	20250508	120100	42498602	3930	3930	3930	3930	1
405	20250508	120000	42494672	3930	3930	3930	3930	0
406	20250508	115900	42494672	3930	3940	3940	3930	25
407	20250508	115800	42396222	3940	3940	3940	3940	0
408	20250508	115700	42396222	3940	3940	3940	3940	1
409	20250508	115600	42392282	3930	3930	3930	3930	0
410	20250508	115500	42392282	3930	3930	3930	3930	0
411	20250508	115400	42392282	3930	3935	3935	3930	83
412	20250508	115300	42065692	3935	3935	3935	3935	0
413	20250508	115200	42065692	3935	3930	3935	3925	33
414	20250508	115100	41936032	3925	3925	3925	3925	5
415	20250508	115000	41916407	3925	3925	3925	3925	7
416	20250508	114900	41888932	3925	3925	3925	3925	3
417	20250508	114800	41877157	3930	3930	3930	3930	0
418	20250508	114700	41877157	3930	3930	3930	3930	0
419	20250508	114600	41877157	3930	3930	3930	3930	0
420	20250508	114500	41877157	3930	3930	3930	3930	0
421	20250508	114400	41877157	3930	3930	3930	3930	0
422	20250508	114300	41877157	3930	3930	3930	3930	0
423	20250508	114200	41877157	3930	3930	3930	3930	0
424	20250508	114100	41877157	3930	3930	3930	3930	0
425	20250508	114000	41877157	3930	3930	3930	3930	0
426	20250508	113900	41877157	3930	3930	3930	3930	0
427	20250508	113800	41877157	3930	3930	3930	3930	3
428	20250508	113700	41865367	3925	3925	3925	3925	0
429	20250508	113600	41865367	3925	3925	3925	3925	0
430	20250508	113500	41865367	3925	3925	3925	3925	0
431	20250508	113400	41865367	3925	3925	3925	3925	3
432	20250508	113300	41853592	3925	3925	3925	3925	4
433	20250508	113200	41837892	3925	3925	3925	3925	9
434	20250508	113100	41802567	3925	3925	3925	3925	9
435	20250508	113000	41767242	3925	3925	3925	3925	21
436	20250508	112900	41684817	3925	3925	3925	3925	18
437	20250508	112800	41614167	3930	3930	3930	3930	0
438	20250508	112700	41614167	3930	3930	3930	3930	1
439	20250508	112600	41610237	3935	3935	3935	3935	0
440	20250508	112500	41610237	3935	3935	3935	3935	0
441	20250508	112400	41610237	3935	3935	3935	3935	0
442	20250508	112300	41610237	3935	3935	3935	3935	0
443	20250508	112200	41610237	3935	3935	3935	3935	0
444	20250508	112100	41610237	3935	3935	3935	3935	0
445	20250508	112000	41610237	3935	3935	3935	3935	0
446	20250508	111900	41610237	3935	3935	3935	3935	0
447	20250508	111800	41610237	3935	3930	3935	3930	385
448	20250508	111700	40097182	3925	3925	3925	3925	20
449	20250508	111600	40018682	3925	3930	3930	3925	14
450	20250508	111500	39963712	3925	3925	3925	3925	10
451	20250508	111400	39924462	3925	3930	3930	3925	12
452	20250508	111300	39877352	3925	3925	3925	3925	20
453	20250508	111200	39798852	3925	3925	3925	3925	10
454	20250508	111100	39759602	3925	3925	3925	3925	12
455	20250508	111000	39712502	3925	3925	3925	3925	10
456	20250508	110900	39673252	3925	3925	3925	3925	20
457	20250508	110800	39594752	3925	3925	3925	3925	10
458	20250508	110700	39555502	3925	3925	3925	3925	10
459	20250508	110600	39516252	3925	3925	3925	3925	10
460	20250508	110500	39477002	3925	3930	3930	3925	11
461	20250508	110400	39433822	3925	3925	3925	3925	20
462	20250508	110300	39355322	3925	3925	3925	3925	10
463	20250508	110200	39316072	3925	3925	3925	3925	10
464	20250508	110100	39276822	3925	3925	3925	3925	10
465	20250508	110000	39237572	3925	3925	3925	3925	10
466	20250508	105900	39198322	3925	3930	3930	3925	1816
467	20250508	105800	32061967	3930	3930	3930	3930	0
468	20250508	105700	32061967	3930	3930	3930	3930	0
469	20250508	105600	32061967	3930	3930	3930	3930	0
470	20250508	105500	32061967	3930	3930	3930	3930	0
471	20250508	105400	32061967	3930	3935	3935	3930	125
472	20250508	105300	31570217	3930	3930	3930	3930	0
473	20250508	105200	31570217	3930	3930	3930	3930	0
474	20250508	105100	31570217	3930	3945	3945	3930	1298
475	20250508	105000	26463952	3945	3945	3945	3945	0
476	20250508	104900	26463952	3945	3945	3945	3945	20
477	20250508	104800	26385052	3945	3945	3945	3945	0
478	20250508	104700	26385052	3945	3945	3945	3945	0
479	20250508	104600	26385052	3945	3945	3945	3945	0
480	20250508	104500	26385052	3945	3945	3945	3945	0
481	20250508	104400	26385052	3945	3945	3945	3945	0
482	20250508	104300	26385052	3945	3945	3945	3945	0
483	20250508	104200	26385052	3945	3945	3945	3945	10
484	20250508	104100	26345602	3945	3945	3945	3945	0
485	20250508	104000	26345602	3945	3945	3945	3945	0
486	20250508	103900	26345602	3945	3945	3945	3945	0
487	20250508	103800	26345602	3945	3945	3945	3945	2
488	20250508	103700	26337712	3940	3940	3940	3940	143
489	20250508	103600	25774292	3940	3940	3940	3940	0
490	20250508	103500	25774292	3940	3940	3940	3940	0
491	20250508	103400	25774292	3940	3940	3940	3940	0
492	20250508	103300	25774292	3940	3940	3940	3940	1
493	20250508	103200	25770352	3940	3940	3940	3940	0
494	20250508	103100	25770352	3940	3940	3940	3940	6
495	20250508	103000	25746712	3940	3940	3940	3940	2
496	20250508	102900	25738832	3940	3940	3940	3940	0
497	20250508	102800	25738832	3940	3940	3940	3940	0
498	20250508	102700	25738832	3940	3940	3940	3940	0
499	20250508	102600	25738832	3940	3940	3940	3940	0
500	20250508	102500	25738832	3940	3940	3940	3940	0
501	20250508	102400	25738832	3940	3940	3940	3940	0
502	20250508	102300	25738832	3940	3940	3940	3940	1
503	20250508	102200	25734892	3940	3940	3940	3940	0
504	20250508	102100	25734892	3940	3940	3940	3940	0
505	20250508	102000	25734892	3940	3940	3940	3940	11
506	20250508	101900	25691552	3940	3940	3940	3940	0
507	20250508	101800	25691552	3940	3940	3940	3940	0
508	20250508	101700	25691552	3940	3940	3940	3940	0
509	20250508	101600	25691552	3940	3940	3940	3940	0
510	20250508	101500	25691552	3940	3940	3940	3940	1
511	20250508	101400	25687612	3935	3935	3935	3935	23
512	20250508	101300	25597107	3935	3935	3935	3935	37
513	20250508	101200	25451512	3940	3940	3940	3940	1
514	20250508	101100	25447572	3940	3940	3940	3940	0
515	20250508	101000	25447572	3940	3940	3940	3940	7
516	20250508	100900	25419992	3935	3935	3935	3935	0
517	20250508	100800	25419992	3935	3930	3935	3930	102
518	20250508	100700	25018752	3930	3930	3930	3930	0
519	20250508	100600	25018752	3930	3930	3930	3930	27
520	20250508	100500	24912642	3935	3935	3935	3935	4
521	20250508	100400	24896902	3930	3930	3930	3930	27
522	20250508	100300	24790792	3935	3935	3935	3935	1
523	20250508	100200	24786857	3930	3930	3930	3930	29
524	20250508	100100	24672887	3935	3935	3935	3935	0
525	20250508	100000	24672887	3935	3930	3935	3930	21
526	20250508	095900	24590342	3935	3935	3935	3935	0
527	20250508	095800	24590342	3935	3935	3935	3935	0
528	20250508	095700	24590342	3935	3935	3935	3935	78
529	20250508	095600	24283412	3930	3930	3930	3930	18
530	20250508	095500	24212672	3935	3935	3935	3935	3
531	20250508	095400	24200867	3940	3940	3940	3940	0
532	20250508	095300	24200867	3940	3940	3940	3940	0
533	20250508	095200	24200867	3940	3940	3940	3940	1
534	20250508	095100	24196927	3935	3935	3935	3935	912
535	20250508	095000	20608207	3935	3935	3935	3935	88
536	20250508	094900	20261927	3930	3930	3930	3930	22
537	20250508	094800	20175467	3935	3935	3935	3935	22
538	20250508	094700	20088897	3935	3930	3935	3930	62
539	20250508	094600	19845037	3930	3930	3930	3930	0
540	20250508	094500	19845037	3930	3935	3935	3930	48
541	20250508	094400	19656267	3935	3935	3935	3935	3
542	20250508	094300	19644462	3930	3935	3935	3930	34
543	20250508	094200	19510782	3935	3935	3935	3935	3
544	20250508	094100	19498977	3930	3930	3930	3930	0
545	20250508	094000	19498977	3930	3930	3930	3930	3
546	20250508	093900	19487187	3930	3930	3930	3930	202
547	20250508	093800	18693327	3925	3925	3925	3925	0
548	20250508	093700	18693327	3925	3925	3925	3925	18
549	20250508	093600	18622677	3925	3927	3927	3925	38
550	20250508	093500	18473505	3935	3935	3935	3935	0
551	20250508	093400	18473505	3935	3935	3935	3935	0
552	20250508	093300	18473505	3935	3935	3935	3935	0
553	20250508	093200	18473505	3935	3935	3935	3935	0
554	20250508	093100	18473505	3935	3935	3935	3935	2
555	20250508	093000	18465635	3935	3935	3935	3935	5
556	20250508	092900	18445960	3935	3930	3935	3930	80
557	20250508	092800	18131555	3930	3925	3930	3925	39
558	20250508	092700	17978475	3925	3925	3925	3925	0
559	20250508	092600	17978475	3925	3925	3925	3925	48
560	20250508	092500	17790075	3920	3920	3920	3920	42
561	20250508	092400	17625435	3930	3930	3930	3930	2
562	20250508	092300	17617575	3935	3935	3935	3935	0
563	20250508	092200	17617575	3935	3935	3935	3935	1
564	20250508	092100	17613640	3920	3935	3935	3920	1814
565	20250508	092000	10492315	3940	3935	3940	3935	56
566	20250508	091900	10271950	3935	3935	3935	3935	0
567	20250508	091800	10271950	3935	3935	3935	3935	0
568	20250508	091700	10271950	3935	3935	3935	3935	48
569	20250508	091600	10083070	3935	3935	3935	3935	39
570	20250508	091500	9929605	3935	3935	3935	3935	0
571	20250508	091400	9929605	3935	3940	3940	3930	181
572	20250508	091300	9217705	3945	3945	3945	3945	0
573	20250508	091200	9217705	3945	3945	3945	3945	0
574	20250508	091100	9217705	3945	3945	3945	3945	0
575	20250508	091000	9217705	3945	3945	3945	3945	1
576	20250508	090900	9213760	3945	3945	3945	3945	5
577	20250508	090800	9194035	3950	3950	3950	3950	250
578	20250508	090700	8206535	3950	3950	3950	3950	0
579	20250508	090600	8206535	3950	3950	3950	3945	371
580	20250508	090500	6741265	3955	3950	3955	3950	18
581	20250508	090400	6670105	3950	3935	3950	3935	1149
582	20250508	090300	2146770	3935	3930	3935	3930	78
583	20250508	090200	1840080	3930	3930	3930	3930	300
584	20250508	090100	661080	3935	3935	3935	3935	0
585	20250508	090000	661080	3935	3935	3935	3935	168