KissMeData/308080/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	205200	80155340	2990	2990	2990	2990	598
3	20250509	205100	80155340	2990	2990	2990	2990	0
4	20250509	205000	80155340	2990	2990	2990	2990	0
5	20250509	204900	80155340	2990	2990	2990	2990	0
6	20250509	204800	80155340	2990	2990	2990	2990	0
7	20250509	204700	80155340	2990	2990	2990	2990	0
8	20250509	204600	80155340	2990	2990	2990	2990	0
9	20250509	204500	80155340	2990	2990	2990	2990	0
10	20250509	204400	80155340	2990	2990	2990	2990	0
11	20250509	204300	80155340	2990	2990	2990	2990	0
12	20250509	204200	80155340	2990	2990	2990	2990	0
13	20250509	204100	80155340	2990	2990	2990	2990	0
14	20250509	204000	80155340	2990	2990	2990	2990	0
15	20250509	203900	80155340	2990	2990	2990	2990	0
16	20250509	203800	80155340	2990	2990	2990	2990	0
17	20250509	203700	80155340	2990	2990	2990	2990	0
18	20250509	203600	80155340	2990	2990	2990	2990	0
19	20250509	203500	80155340	2990	2990	2990	2990	0
20	20250509	203400	80155340	2990	2990	2990	2990	0
21	20250509	203300	80155340	2990	2990	2990	2990	0
22	20250509	203200	80155340	2990	2990	2990	2990	0
23	20250509	203100	80155340	2990	2990	2990	2990	0
24	20250509	203000	80155340	2990	2990	2990	2990	0
25	20250509	202900	80155340	2990	2990	2990	2990	0
26	20250509	202800	80155340	2990	2990	2990	2990	0
27	20250509	202700	80155340	2990	2990	2990	2990	0
28	20250509	202600	80155340	2990	2990	2990	2990	0
29	20250509	202500	80155340	2990	2990	2990	2990	0
30	20250509	202400	80155340	2990	2990	2990	2990	0
31	20250509	202300	80155340	2990	2990	2990	2990	0
32	20250509	202200	80155340	2990	2990	2990	2990	598
33	20250509	202100	80155340	2990	2990	2990	2990	0
34	20250509	202000	80155340	2990	2990	2990	2990	0
35	20250509	201900	80155340	2990	2990	2990	2990	0
36	20250509	201800	80155340	2990	2990	2990	2990	0
37	20250509	201700	80155340	2990	2990	2990	2990	0
38	20250509	201600	80155340	2990	2990	2990	2990	0
39	20250509	201500	80155340	2990	2990	2990	2990	0
40	20250509	201400	80155340	2990	2990	2990	2990	0
41	20250509	201300	80155340	2990	2990	2990	2990	0
42	20250509	201200	80155340	2990	2990	2990	2990	0
43	20250509	201100	80155340	2990	2990	2990	2990	0
44	20250509	201000	80155340	2990	2990	2990	2990	0
45	20250509	200900	80155340	2990	2990	2990	2990	0
46	20250509	200800	80155340	2990	2990	2990	2990	0
47	20250509	200700	80155340	2990	2990	2990	2990	0
48	20250509	200600	80155340	2990	2990	2990	2990	0
49	20250509	200500	80155340	2990	2990	2990	2990	0
50	20250509	200400	80155340	2990	2990	2990	2990	0
51	20250509	200300	80155340	2990	2990	2990	2990	0
52	20250509	200200	80155340	2990	2990	2990	2990	0
53	20250509	200100	80155340	2990	2990	2990	2990	0
54	20250509	200000	80155340	2990	2990	2990	2990	0
55	20250509	195900	80155340	2990	2990	2990	2990	0
56	20250509	195800	80155340	2990	2990	2990	2990	0
57	20250509	195700	80155340	2990	2990	2990	2990	0
58	20250509	195600	80155340	2990	2990	2990	2990	0
59	20250509	195500	80155340	2990	2990	2990	2990	0
60	20250509	195400	80155340	2990	2990	2990	2990	0
61	20250509	195300	80155340	2990	2990	2990	2990	0
62	20250509	195200	80155340	2990	2990	2990	2990	598
63	20250509	195100	80155340	2990	2990	2990	2990	0
64	20250509	195000	80155340	2990	2990	2990	2990	0
65	20250509	194900	80155340	2990	2990	2990	2990	0
66	20250509	194800	80155340	2990	2990	2990	2990	0
67	20250509	194700	80155340	2990	2990	2990	2990	0
68	20250509	194600	80155340	2990	2990	2990	2990	0
69	20250509	194500	80155340	2990	2990	2990	2990	0
70	20250509	194400	80155340	2990	2990	2990	2990	0
71	20250509	194300	80155340	2990	2990	2990	2990	0
72	20250509	194200	80155340	2990	2990	2990	2990	0
73	20250509	194100	80155340	2990	2990	2990	2990	0
74	20250509	194000	80155340	2990	2990	2990	2990	0
75	20250509	193900	80155340	2990	2990	2990	2990	0
76	20250509	193800	80155340	2990	2990	2990	2990	0
77	20250509	193700	80155340	2990	2990	2990	2990	0
78	20250509	193600	80155340	2990	2990	2990	2990	0
79	20250509	193500	80155340	2990	2990	2990	2990	0
80	20250509	193400	80155340	2990	2990	2990	2990	0
81	20250509	193300	80155340	2990	2990	2990	2990	0
82	20250509	193200	80155340	2990	2990	2990	2990	0
83	20250509	193100	80155340	2990	2990	2990	2990	0
84	20250509	193000	80155340	2990	2990	2990	2990	0
85	20250509	192900	80155340	2990	2990	2990	2990	0
86	20250509	192800	80155340	2990	2990	2990	2990	0
87	20250509	192700	80155340	2990	2990	2990	2990	0
88	20250509	192600	80155340	2990	2990	2990	2990	0
89	20250509	192500	80155340	2990	2990	2990	2990	0
90	20250509	192400	80155340	2990	2990	2990	2990	0
91	20250509	192300	80155340	2990	2990	2990	2990	0
92	20250509	192200	80155340	2990	2990	2990	2990	598
93	20250509	192100	80155340	2990	2990	2990	2990	0
94	20250509	192000	80155340	2990	2990	2990	2990	0
95	20250509	191900	80155340	2990	2990	2990	2990	0
96	20250509	191800	80155340	2990	2990	2990	2990	0
97	20250509	191700	80155340	2990	2990	2990	2990	0
98	20250509	191600	80155340	2990	2990	2990	2990	0
99	20250509	191500	80155340	2990	2990	2990	2990	0
100	20250509	191400	80155340	2990	2990	2990	2990	0
101	20250509	191300	80155340	2990	2990	2990	2990	0
102	20250509	191200	80155340	2990	2990	2990	2990	0
103	20250509	191100	80155340	2990	2990	2990	2990	0
104	20250509	191000	80155340	2990	2990	2990	2990	0
105	20250509	190900	80155340	2990	2990	2990	2990	0
106	20250509	190800	80155340	2990	2990	2990	2990	0
107	20250509	190700	80155340	2990	2990	2990	2990	0
108	20250509	190600	80155340	2990	2990	2990	2990	0
109	20250509	190500	80155340	2990	2990	2990	2990	0
110	20250509	190400	80155340	2990	2990	2990	2990	0
111	20250509	190300	80155340	2990	2990	2990	2990	0
112	20250509	190200	80155340	2990	2990	2990	2990	0
113	20250509	190100	80155340	2990	2990	2990	2990	0
114	20250509	190000	80155340	2990	2990	2990	2990	0
115	20250509	185900	80155340	2990	2990	2990	2990	0
116	20250509	185800	80155340	2990	2990	2990	2990	0
117	20250509	185700	80155340	2990	2990	2990	2990	0
118	20250509	185600	80155340	2990	2990	2990	2990	0
119	20250509	185500	80155340	2990	2990	2990	2990	0
120	20250509	185400	80155340	2990	2990	2990	2990	0
121	20250509	185300	80155340	2990	2990	2990	2990	0
122	20250509	185200	80155340	2990	2990	2990	2990	598
123	20250509	185100	80155340	2990	2990	2990	2990	0
124	20250509	185000	80155340	2990	2990	2990	2990	0
125	20250509	184900	80155340	2990	2990	2990	2990	0
126	20250509	184800	80155340	2990	2990	2990	2990	0
127	20250509	184700	80155340	2990	2990	2990	2990	0
128	20250509	184600	80155340	2990	2990	2990	2990	0
129	20250509	184500	80155340	2990	2990	2990	2990	0
130	20250509	184400	80155340	2990	2990	2990	2990	0
131	20250509	184300	80155340	2990	2990	2990	2990	0
132	20250509	184200	80155340	2990	2990	2990	2990	0
133	20250509	184100	80155340	2990	2990	2990	2990	0
134	20250509	184000	80155340	2990	2990	2990	2990	0
135	20250509	183900	80155340	2990	2990	2990	2990	0
136	20250509	183800	80155340	2990	2990	2990	2990	0
137	20250509	183700	80155340	2990	2990	2990	2990	0
138	20250509	183600	80155340	2990	2990	2990	2990	0
139	20250509	183500	80155340	2990	2990	2990	2990	0
140	20250509	183400	80155340	2990	2990	2990	2990	0
141	20250509	183300	80155340	2990	2990	2990	2990	0
142	20250509	183200	80155340	2990	2990	2990	2990	0
143	20250509	183100	80155340	2990	2990	2990	2990	0
144	20250509	183000	80155340	2990	2990	2990	2990	0
145	20250509	182900	80155340	2990	2990	2990	2990	0
146	20250509	182800	80155340	2990	2990	2990	2990	0
147	20250509	182700	80155340	2990	2990	2990	2990	0
148	20250509	182600	80155340	2990	2990	2990	2990	0
149	20250509	182500	80155340	2990	2990	2990	2990	0
150	20250509	182400	80155340	2990	2990	2990	2990	0
151	20250509	182300	80155340	2990	2990	2990	2990	0
152	20250509	182200	80155340	2990	2990	2990	2990	598
153	20250509	182100	80155340	2990	2990	2990	2990	0
154	20250509	182000	80155340	2990	2990	2990	2990	0
155	20250509	181900	80155340	2990	2990	2990	2990	0
156	20250509	181800	80155340	2990	2990	2990	2990	0
157	20250509	181700	80155340	2990	2990	2990	2990	0
158	20250509	181600	80155340	2990	2990	2990	2990	0
159	20250509	181500	80155340	2990	2990	2990	2990	0
160	20250509	181400	80155340	2990	2990	2990	2990	0
161	20250509	181300	80155340	2990	2990	2990	2990	0
162	20250509	181200	80155340	2990	2990	2990	2990	0
163	20250509	181100	80155340	2990	2990	2990	2990	0
164	20250509	181000	80155340	2990	2990	2990	2990	0
165	20250509	180900	80155340	2990	2990	2990	2990	0
166	20250509	180800	80155340	2990	2990	2990	2990	0
167	20250509	180700	80155340	2990	2990	2990	2990	0
168	20250509	180600	80155340	2990	2990	2990	2990	0
169	20250509	180500	80155340	2990	2990	2990	2990	0
170	20250509	180400	80155340	2990	2990	2990	2990	0
171	20250509	180300	80155340	2990	2990	2990	2990	0
172	20250509	180200	80155340	2990	2990	2990	2990	0
173	20250509	180100	80155340	2990	2990	2990	2990	0
174	20250509	180000	80155340	2990	2990	2990	2990	0
175	20250509	175900	80155340	2990	2990	2990	2990	0
176	20250509	175800	80155340	2990	2990	2990	2990	0
177	20250509	175700	80155340	2990	2990	2990	2990	0
178	20250509	175600	80155340	2990	2990	2990	2990	0
179	20250509	175500	80155340	2990	2990	2990	2990	0
180	20250509	175400	80155340	2990	2990	2990	2990	0
181	20250509	175300	80155340	2990	2990	2990	2990	0
182	20250509	175200	80155340	2990	2990	2990	2990	598
183	20250509	175100	80155340	2990	2990	2990	2990	0
184	20250509	175000	80155340	2990	2990	2990	2990	0
185	20250509	174900	80155340	2990	2990	2990	2990	0
186	20250509	174800	80155340	2990	2990	2990	2990	0
187	20250509	174700	80155340	2990	2990	2990	2990	0
188	20250509	174600	80155340	2990	2990	2990	2990	0
189	20250509	174500	80155340	2990	2990	2990	2990	0
190	20250509	174400	80155340	2990	2990	2990	2990	0
191	20250509	174300	80155340	2990	2990	2990	2990	0
192	20250509	174200	80155340	2990	2990	2990	2990	0
193	20250509	174100	80155340	2990	2990	2990	2990	0
194	20250509	174000	80155340	2990	2990	2990	2990	0
195	20250509	173900	80155340	2990	2990	2990	2990	0
196	20250509	173800	80155340	2990	2990	2990	2990	0
197	20250509	173700	80155340	2990	2990	2990	2990	0
198	20250509	173600	80155340	2990	2990	2990	2990	0
199	20250509	173500	80155340	2990	2990	2990	2990	0
200	20250509	173400	80155340	2990	2990	2990	2990	0
201	20250509	173300	80155340	2990	2990	2990	2990	0
202	20250509	173200	80155340	2990	2990	2990	2990	0
203	20250509	173100	80155340	2990	2990	2990	2990	0
204	20250509	173000	80155340	2990	2990	2990	2990	0
205	20250509	172900	80155340	2990	2990	2990	2990	0
206	20250509	172800	80155340	2990	2990	2990	2990	0
207	20250509	172700	80155340	2990	2990	2990	2990	0
208	20250509	172600	80155340	2990	2990	2990	2990	0
209	20250509	172500	80155340	2990	2990	2990	2990	0
210	20250509	172400	80155340	2990	2990	2990	2990	0
211	20250509	172300	80155340	2990	2990	2990	2990	0
212	20250509	172200	80155340	2990	2990	2990	2990	598
213	20250509	172100	80155340	2990	2990	2990	2990	0
214	20250509	172000	80155340	2990	2990	2990	2990	0
215	20250509	171900	80155340	2990	2990	2990	2990	0
216	20250509	171800	80155340	2990	2990	2990	2990	0
217	20250509	171700	80155340	2990	2990	2990	2990	0
218	20250509	171600	80155340	2990	2990	2990	2990	0
219	20250509	171500	80155340	2990	2990	2990	2990	0
220	20250509	171400	80155340	2990	2990	2990	2990	0
221	20250509	171300	80155340	2990	2990	2990	2990	0
222	20250509	171200	80155340	2990	2990	2990	2990	0
223	20250509	171100	80155340	2990	2990	2990	2990	0
224	20250509	171000	80155340	2990	2990	2990	2990	0
225	20250509	170900	80155340	2990	2990	2990	2990	0
226	20250509	170800	80155340	2990	2990	2990	2990	0
227	20250509	170700	80155340	2990	2990	2990	2990	0
228	20250509	170600	80155340	2990	2990	2990	2990	0
229	20250509	170500	80155340	2990	2990	2990	2990	0
230	20250509	170400	80155340	2990	2990	2990	2990	0
231	20250509	170300	80155340	2990	2990	2990	2990	0
232	20250509	170200	80155340	2990	2990	2990	2990	0
233	20250509	170100	80155340	2990	2990	2990	2990	0
234	20250509	170000	80155340	2990	2990	2990	2990	0
235	20250509	165900	80155340	2990	2990	2990	2990	0
236	20250509	165800	80155340	2990	2990	2990	2990	0
237	20250509	165700	80155340	2990	2990	2990	2990	0
238	20250509	165600	80155340	2990	2990	2990	2990	0
239	20250509	165500	80155340	2990	2990	2990	2990	0
240	20250509	165400	80155340	2990	2990	2990	2990	0
241	20250509	165300	80155340	2990	2990	2990	2990	0
242	20250509	165200	80155340	2990	2990	2990	2990	598
243	20250509	165100	80155340	2990	2990	2990	2990	0
244	20250509	165000	80155340	2990	2990	2990	2990	0
245	20250509	164900	80155340	2990	2990	2990	2990	0
246	20250509	164800	80155340	2990	2990	2990	2990	0
247	20250509	164700	80155340	2990	2990	2990	2990	0
248	20250509	164600	80155340	2990	2990	2990	2990	0
249	20250509	164500	80155340	2990	2990	2990	2990	0
250	20250509	164400	80155340	2990	2990	2990	2990	0
251	20250509	164300	80155340	2990	2990	2990	2990	0
252	20250509	164200	80155340	2990	2990	2990	2990	0
253	20250509	164100	80155340	2990	2990	2990	2990	0
254	20250509	164000	80155340	2990	2990	2990	2990	0
255	20250509	163900	80155340	2990	2990	2990	2990	0
256	20250509	163800	80155340	2990	2990	2990	2990	0
257	20250509	163700	80155340	2990	2990	2990	2990	0
258	20250509	163600	80155340	2990	2990	2990	2990	0
259	20250509	163500	80155340	2990	2990	2990	2990	0
260	20250509	163400	80155340	2990	2990	2990	2990	0
261	20250509	163300	80155340	2990	2990	2990	2990	0
262	20250509	163200	80155340	2990	2990	2990	2990	0
263	20250509	163100	80155340	2990	2990	2990	2990	0
264	20250509	163000	80155340	2990	2990	2990	2990	0
265	20250509	162900	80155340	2990	2990	2990	2990	0
266	20250509	162800	80155340	2990	2990	2990	2990	0
267	20250509	162700	80155340	2990	2990	2990	2990	0
268	20250509	162600	80155340	2990	2990	2990	2990	0
269	20250509	162500	80155340	2990	2990	2990	2990	0
270	20250509	162400	80155340	2990	2990	2990	2990	0
271	20250509	162300	80155340	2990	2990	2990	2990	0
272	20250509	162200	80155340	2990	2990	2990	2990	598
273	20250509	162100	80155340	2990	2990	2990	2990	0
274	20250509	162000	80155340	2990	2990	2990	2990	0
275	20250509	161900	80155340	2990	2990	2990	2990	0
276	20250509	161800	80155340	2990	2990	2990	2990	0
277	20250509	161700	80155340	2990	2990	2990	2990	0
278	20250509	161600	80155340	2990	2990	2990	2990	0
279	20250509	161500	80155340	2990	2990	2990	2990	0
280	20250509	161400	80155340	2990	2990	2990	2990	0
281	20250509	161300	80155340	2990	2990	2990	2990	0
282	20250509	161200	80155340	2990	2990	2990	2990	0
283	20250509	161100	80155340	2990	2990	2990	2990	0
284	20250509	161000	80155340	2990	2990	2990	2990	0
285	20250509	160900	80155340	2990	2990	2990	2990	0
286	20250509	160800	80155340	2990	2990	2990	2990	0
287	20250509	160700	80155340	2990	2990	2990	2990	0
288	20250509	160600	80155340	2990	2990	2990	2990	0
289	20250509	160500	80155340	2990	2990	2990	2990	0
290	20250509	160400	80155340	2990	2990	2990	2990	0
291	20250509	160300	80155340	2990	2990	2990	2990	0
292	20250509	160200	80155340	2990	2990	2990	2990	0
293	20250509	160100	80155340	2990	2990	2990	2990	0
294	20250509	160000	80155340	2990	2990	2990	2990	0
295	20250509	155900	80155340	2990	2990	2990	2990	0
296	20250509	155800	80155340	2990	2990	2990	2990	0
297	20250509	155700	80155340	2990	2990	2990	2990	0
298	20250509	155600	80155340	2990	2990	2990	2990	0
299	20250509	155500	80155340	2990	2990	2990	2990	0
300	20250509	155400	80155340	2990	2990	2990	2990	0
301	20250509	155300	80155340	2990	2990	2990	2990	0
302	20250509	155200	80155340	2990	2990	2990	2990	598
303	20250509	155100	80155340	2990	2990	2990	2990	0
304	20250509	155000	80155340	2990	2990	2990	2990	0
305	20250509	154900	80155340	2990	2990	2990	2990	0
306	20250509	154800	80155340	2990	2990	2990	2990	0
307	20250509	154700	80155340	2990	2990	2990	2990	0
308	20250509	154600	80155340	2990	2990	2990	2990	0
309	20250509	154500	80155340	2990	2990	2990	2990	0
310	20250509	154400	80155340	2990	2990	2990	2990	0
311	20250509	154300	80155340	2990	2990	2990	2990	0
312	20250509	154200	80155340	2990	2990	2990	2990	0
313	20250509	154100	80155340	2990	2990	2990	2990	0
314	20250509	154000	80155340	2990	2990	2990	2990	0
315	20250509	153900	80155340	2990	2990	2990	2990	0
316	20250509	153800	80155340	2990	2990	2990	2990	0
317	20250509	153700	80155340	2990	2990	2990	2990	0
318	20250509	153600	80155340	2990	2990	2990	2990	0
319	20250509	153500	80155340	2990	2990	2990	2990	0
320	20250509	153400	80155340	2990	2990	2990	2990	0
321	20250509	153300	80155340	2990	2990	2990	2990	0
322	20250509	153200	80155340	2990	2990	2990	2990	0
323	20250509	153100	80155340	2990	2990	2990	2990	0
324	20250509	153000	80155340	2990	2990	2990	2990	598
325	20250509	152900	78367320	2935	2935	2935	2935	0
326	20250509	152800	78367320	2935	2935	2935	2935	0
327	20250509	152700	78367320	2935	2935	2935	2935	0
328	20250509	152600	78367320	2935	2935	2935	2935	0
329	20250509	152500	78367320	2935	2935	2935	2935	0
330	20250509	152400	78367320	2935	2935	2935	2935	0
331	20250509	152300	78367320	2935	2935	2935	2935	0
332	20250509	152200	78367320	2935	2935	2935	2935	0
333	20250509	152100	78367320	2935	2935	2935	2935	0
334	20250509	152000	78367320	2935	2935	2935	2935	0
335	20250509	151900	78367320	2935	2955	2955	2935	8
336	20250509	151800	78343800	2935	2940	2940	2935	27
337	20250509	151700	78264520	2935	2940	2940	2935	6
338	20250509	151600	78246900	2945	2945	2945	2940	13
339	20250509	151500	78208660	2945	2945	2945	2945	0
340	20250509	151400	78208660	2945	2945	2945	2945	157
341	20250509	151300	77746295	2955	2950	2955	2950	76
342	20250509	151200	77522085	2950	2950	2950	2950	26
343	20250509	151100	77445385	2950	2950	2950	2950	0
344	20250509	151000	77445385	2950	2950	2950	2950	0
345	20250509	150900	77445385	2950	2950	2950	2950	0
346	20250509	150800	77445385	2950	2950	2950	2950	12
347	20250509	150700	77409985	2975	2975	2975	2975	0
348	20250509	150600	77409985	2975	2975	2975	2975	0
349	20250509	150500	77409985	2975	2975	2975	2975	2
350	20250509	150400	77404035	2970	2970	2970	2970	13
351	20250509	150300	77365425	2970	2970	2970	2970	0
352	20250509	150200	77365425	2970	2970	2970	2970	0
353	20250509	150100	77365425	2970	2970	2970	2970	0
354	20250509	150000	77365425	2970	2970	2970	2970	0
355	20250509	145900	77365425	2970	2950	2970	2950	24
356	20250509	145800	77294545	2980	2980	2980	2980	0
357	20250509	145700	77294545	2980	2980	2980	2980	0
358	20250509	145600	77294545	2980	2980	2980	2980	0
359	20250509	145500	77294545	2980	2980	2980	2980	1
360	20250509	145400	77291565	2945	2945	2945	2945	50
361	20250509	145300	77144315	2950	2950	2950	2950	10
362	20250509	145200	77114815	2955	2955	2955	2955	0
363	20250509	145100	77114815	2955	2955	2955	2955	0
364	20250509	145000	77114815	2955	2950	2955	2950	335
365	20250509	144900	76126515	2955	2955	2955	2955	1
366	20250509	144800	76123560	2950	2950	2950	2950	5
367	20250509	144700	76108810	2945	2945	2945	2945	0
368	20250509	144600	76108810	2945	2945	2945	2945	0
369	20250509	144500	76108810	2945	2945	2945	2945	0
370	20250509	144400	76108810	2945	2945	2945	2945	0
371	20250509	144300	76108810	2945	2945	2945	2945	0
372	20250509	144200	76108810	2945	2945	2945	2945	0
373	20250509	144100	76108810	2945	2945	2945	2945	197
374	20250509	144000	75528645	2930	2930	2930	2930	41
375	20250509	143900	75408515	2930	2930	2930	2930	75
376	20250509	143800	75188765	2960	2960	2960	2960	0
377	20250509	143700	75188765	2960	2960	2960	2960	0
378	20250509	143600	75188765	2960	2955	2960	2920	2735
379	20250509	143500	67151215	2960	2960	2960	2960	0
380	20250509	143400	67151215	2960	2960	2960	2960	0
381	20250509	143300	67151215	2960	2960	2960	2960	39
382	20250509	143200	67035775	2965	2965	2965	2965	10
383	20250509	143100	67006125	2970	2970	2970	2970	5
384	20250509	143000	66991275	2980	2980	2980	2980	0
385	20250509	142900	66991275	2980	2980	2980	2980	0
386	20250509	142800	66991275	2980	2980	2980	2980	0
387	20250509	142700	66991275	2980	2980	2980	2980	0
388	20250509	142600	66991275	2980	2980	2980	2980	34
389	20250509	142500	66889955	2980	2980	2980	2980	207
390	20250509	142400	66273095	2980	2980	2980	2980	0
391	20250509	142300	66273095	2980	2980	2980	2980	0
392	20250509	142200	66273095	2980	2980	2980	2980	0
393	20250509	142100	66273095	2980	2980	2980	2980	0
394	20250509	142000	66273095	2980	2980	2980	2980	0
395	20250509	141900	66273095	2980	2980	2980	2980	0
396	20250509	141800	66273095	2980	2980	2980	2980	0
397	20250509	141700	66273095	2980	2980	2980	2980	0
398	20250509	141600	66273095	2980	2980	2980	2980	0
399	20250509	141500	66273095	2980	2980	2980	2980	79
400	20250509	141400	66037675	2980	2970	2980	2970	19
401	20250509	141300	65981235	2970	2970	2970	2970	0
402	20250509	141200	65981235	2970	2970	2970	2970	34
403	20250509	141100	65880255	2970	2970	2970	2970	1
404	20250509	141000	65877285	2965	2965	2965	2965	0
405	20250509	140900	65877285	2965	2965	2965	2965	0
406	20250509	140800	65877285	2965	2965	2965	2965	0
407	20250509	140700	65877285	2965	2965	2965	2965	5
408	20250509	140600	65862460	2965	2955	2965	2955	22
409	20250509	140500	65797435	2960	2960	2960	2960	61
410	20250509	140400	65616875	2965	2965	2965	2965	0
411	20250509	140300	65616875	2965	2965	2965	2965	20
412	20250509	140200	65557575	2960	2960	2960	2960	0
413	20250509	140100	65557575	2960	2960	2960	2960	0
414	20250509	140000	65557575	2960	2960	2960	2960	45
415	20250509	135900	65424375	2960	2960	2960	2960	0
416	20250509	135800	65424375	2960	2960	2960	2960	0
417	20250509	135700	65424375	2960	2960	2960	2960	0
418	20250509	135600	65424375	2960	2960	2960	2960	0
419	20250509	135500	65424375	2960	2960	2960	2960	0
420	20250509	135400	65424375	2960	2960	2960	2960	0
421	20250509	135300	65424375	2960	2960	2960	2960	8
422	20250509	135200	65400695	2965	2965	2965	2965	0
423	20250509	135100	65400695	2965	2965	2965	2965	0
424	20250509	135000	65400695	2965	2965	2965	2965	0
425	20250509	134900	65400695	2965	2965	2965	2965	0
426	20250509	134800	65400695	2965	2965	2965	2965	306
427	20250509	134700	64493405	3010	3010	3010	3010	0
428	20250509	134600	64493405	3010	3010	3010	3010	0
429	20250509	134500	64493405	3010	3010	3010	3010	0
430	20250509	134400	64493405	3010	3010	3010	3010	0
431	20250509	134300	64493405	3010	3010	3010	3010	0
432	20250509	134200	64493405	3010	3010	3010	3010	0
433	20250509	134100	64493405	3010	3010	3010	3010	0
434	20250509	134000	64493405	3010	3010	3010	3010	0
435	20250509	133900	64493405	3010	3010	3010	3010	0
436	20250509	133800	64493405	3010	2995	3010	2995	2
437	20250509	133700	64487400	2995	2970	3010	2970	1502
438	20250509	133600	59980980	2960	2960	2960	2960	0
439	20250509	133500	59980980	2960	2960	2960	2960	0
440	20250509	133400	59980980	2960	2965	2965	2960	25
441	20250509	133300	59906975	2960	2960	2960	2960	0
442	20250509	133200	59906975	2960	2960	2960	2960	0
443	20250509	133100	59906975	2960	2960	2960	2960	0
444	20250509	133000	59906975	2960	2960	2960	2960	0
445	20250509	132900	59906975	2960	2975	3010	2955	683
446	20250509	132800	57871555	2940	2940	2940	2940	0
447	20250509	132700	57871555	2940	2955	3010	2940	677
448	20250509	132600	55862325	2955	2955	2955	2955	1
449	20250509	132500	55859370	2950	2950	2950	2950	0
450	20250509	132400	55859370	2950	2950	2950	2950	0
451	20250509	132300	55859370	2950	2950	2950	2950	0
452	20250509	132200	55859370	2950	2950	2950	2950	0
453	20250509	132100	55859370	2950	2950	2950	2950	0
454	20250509	132000	55859370	2950	2950	2950	2950	0
455	20250509	131900	55859370	2950	2950	2950	2950	0
456	20250509	131800	55859370	2950	2950	2950	2950	0
457	20250509	131700	55859370	2950	2950	2950	2950	21
458	20250509	131600	55797420	2950	2950	2950	2950	0
459	20250509	131500	55797420	2950	2950	2950	2950	0
460	20250509	131400	55797420	2950	2950	2950	2950	0
461	20250509	131300	55797420	2950	2950	2950	2950	0
462	20250509	131200	55797420	2950	2950	2950	2950	0
463	20250509	131100	55797420	2950	2950	2950	2950	0
464	20250509	131000	55797420	2950	2950	2950	2950	0
465	20250509	130900	55797420	2950	2950	2950	2950	0
466	20250509	130800	55797420	2950	2950	2950	2950	0
467	20250509	130700	55797420	2950	2945	2950	2945	270
468	20250509	130600	55001060	2945	2945	2945	2945	0
469	20250509	130500	55001060	2945	2945	2945	2945	0
470	20250509	130400	55001060	2945	2945	2945	2945	0
471	20250509	130300	55001060	2945	2945	2945	2945	127
472	20250509	130200	54627045	2945	2945	2945	2945	0
473	20250509	130100	54627045	2945	2950	2950	2945	72
474	20250509	130000	54414905	2945	2945	2945	2945	32
475	20250509	125900	54320665	2950	2950	2950	2950	30
476	20250509	125800	54232165	2950	2950	2950	2950	0
477	20250509	125700	54232165	2950	2950	2950	2950	414
478	20250509	125600	53010865	2950	2950	2950	2950	27
479	20250509	125500	52931215	2950	2950	2950	2950	7
480	20250509	125400	52910565	2950	2950	2950	2950	0
481	20250509	125300	52910565	2950	2950	2950	2950	0
482	20250509	125200	52910565	2950	2950	2950	2950	0
483	20250509	125100	52910565	2950	2950	2950	2950	0
484	20250509	125000	52910565	2950	2950	2950	2950	0
485	20250509	124900	52910565	2950	2950	2950	2950	0
486	20250509	124800	52910565	2950	2950	2950	2950	0
487	20250509	124700	52910565	2950	2950	2950	2950	0
488	20250509	124600	52910565	2950	2950	2950	2950	0
489	20250509	124500	52910565	2950	2950	2950	2950	30
490	20250509	124400	52822065	2950	2950	2950	2950	0
491	20250509	124300	52822065	2950	2950	2950	2950	0
492	20250509	124200	52822065	2950	2950	2950	2950	0
493	20250509	124100	52822065	2950	2950	2950	2950	0
494	20250509	124000	52822065	2950	2950	2950	2950	0
495	20250509	123900	52822065	2950	2950	2950	2950	0
496	20250509	123800	52822065	2950	2950	2950	2950	0
497	20250509	123700	52822065	2950	2950	2950	2950	0
498	20250509	123600	52822065	2950	2950	2950	2950	0
499	20250509	123500	52822065	2950	2950	2950	2950	0
500	20250509	123400	52822065	2950	2950	2950	2950	0
501	20250509	123300	52822065	2950	2950	2950	2950	0
502	20250509	123200	52822065	2950	2950	2950	2950	0
503	20250509	123100	52822065	2950	2950	2950	2950	0
504	20250509	123000	52822065	2950	2950	2950	2950	0
505	20250509	122900	52822065	2950	2950	2950	2950	0
506	20250509	122800	52822065	2950	2950	2950	2950	0
507	20250509	122700	52822065	2950	2950	2950	2950	0
508	20250509	122600	52822065	2950	2950	2950	2950	0
509	20250509	122500	52822065	2950	2965	2965	2950	280
510	20250509	122400	51995380	3000	2960	3010	2940	1574
511	20250509	122300	47325035	2960	2960	2960	2960	0
512	20250509	122200	47325035	2960	2960	2960	2960	281
513	20250509	122100	46493275	2960	2955	2960	2955	200
514	20250509	122000	45901970	2945	2945	2945	2945	0
515	20250509	121900	45901970	2945	2945	2945	2945	0
516	20250509	121800	45901970	2945	2945	2945	2945	0
517	20250509	121700	45901970	2945	2945	2945	2945	0
518	20250509	121600	45901970	2945	2945	2945	2945	0
519	20250509	121500	45901970	2945	2945	2945	2945	0
520	20250509	121400	45901970	2945	2945	2945	2945	0
521	20250509	121300	45901970	2945	2945	2945	2945	0
522	20250509	121200	45901970	2945	2945	2945	2945	0
523	20250509	121100	45901970	2945	2945	2945	2945	0
524	20250509	121000	45901970	2945	2945	2945	2945	0
525	20250509	120900	45901970	2945	2945	2945	2945	0
526	20250509	120800	45901970	2945	2945	2945	2945	0
527	20250509	120700	45901970	2945	2945	2945	2945	0
528	20250509	120600	45901970	2945	2945	2945	2945	0
529	20250509	120500	45901970	2945	2945	2945	2945	0
530	20250509	120400	45901970	2945	2945	2945	2945	100
531	20250509	120300	45607470	2935	2935	2935	2935	0
532	20250509	120200	45607470	2935	2935	2935	2935	0
533	20250509	120100	45607470	2935	2935	2935	2935	0
534	20250509	120000	45607470	2935	2935	2935	2935	0
535	20250509	115900	45607470	2935	2930	2935	2930	578
536	20250509	115800	43911070	2935	2935	2935	2935	0
537	20250509	115700	43911070	2935	2940	2940	2935	428
538	20250509	115600	42654870	2930	2930	2930	2930	0
539	20250509	115500	42654870	2930	2930	2930	2930	0
540	20250509	115400	42654870	2930	2930	2930	2930	0
541	20250509	115300	42654870	2930	2950	2950	2930	421
542	20250509	115200	41417545	2950	2950	2950	2950	0
543	20250509	115100	41417545	2950	2950	2950	2950	0
544	20250509	115000	41417545	2950	2950	2950	2950	0
545	20250509	114900	41417545	2950	2950	2950	2950	0
546	20250509	114800	41417545	2950	2950	2950	2950	0
547	20250509	114700	41417545	2950	2950	2950	2950	0
548	20250509	114600	41417545	2950	2950	2950	2950	0
549	20250509	114500	41417545	2950	2955	2955	2950	314
550	20250509	114400	40491175	2950	2950	2950	2950	0
551	20250509	114300	40491175	2950	2950	2950	2950	133
552	20250509	114200	40098825	2935	2935	2935	2935	0
553	20250509	114100	40098825	2935	2935	2935	2935	0
554	20250509	114000	40098825	2935	2935	2935	2935	3
555	20250509	113900	40090020	2935	2935	2935	2935	1
556	20250509	113800	40087085	2955	2955	2955	2955	0
557	20250509	113700	40087085	2955	2955	2955	2955	0
558	20250509	113600	40087085	2955	2945	2955	2945	11
559	20250509	113500	40054630	2930	2930	2930	2930	0
560	20250509	113400	40054630	2930	2930	2930	2930	0
561	20250509	113300	40054630	2930	2935	2935	2930	1000
562	20250509	113200	37124580	2955	2955	2955	2955	0
563	20250509	113100	37124580	2955	2955	2955	2955	11
564	20250509	113000	37092075	2935	2935	2935	2935	0
565	20250509	112900	37092075	2935	2960	2960	2935	1704
566	20250509	112800	32082220	2940	2940	2940	2940	0
567	20250509	112700	32082220	2940	2940	2940	2940	498
568	20250509	112600	30618100	2940	2935	2940	2935	24
569	20250509	112500	30547650	2935	2935	2935	2935	0
570	20250509	112400	30547650	2935	2935	2935	2935	0
571	20250509	112300	30547650	2935	2935	2935	2935	1
572	20250509	112200	30544715	2935	2935	2935	2935	11
573	20250509	112100	30512430	2930	2930	2930	2930	20
574	20250509	112000	30453830	2935	2935	2935	2935	0
575	20250509	111900	30453830	2935	2930	2935	2930	497
576	20250509	111800	28997565	2935	2935	2935	2935	0
577	20250509	111700	28997565	2935	2935	2935	2935	0
578	20250509	111600	28997565	2935	2935	2935	2935	0
579	20250509	111500	28997565	2935	2935	2935	2935	0
580	20250509	111400	28997565	2935	2935	2935	2935	11
581	20250509	111300	28965280	2930	2930	2930	2930	95
582	20250509	111200	28686930	2930	2930	2930	2930	0
583	20250509	111100	28686930	2930	2935	2935	2930	42
584	20250509	111000	28563670	2935	2935	2935	2930	536
585	20250509	110900	26991340	2935	2935	2935	2935	10
586	20250509	110800	26961990	2940	2940	2940	2940	0
587	20250509	110700	26961990	2940	2940	2940	2940	0
588	20250509	110600	26961990	2940	2940	2940	2940	0
589	20250509	110500	26961990	2940	2940	2940	2940	0
590	20250509	110400	26961990	2940	2940	2940	2940	3
591	20250509	110300	26953170	2950	2950	2950	2950	1
592	20250509	110200	26950220	2950	2950	2950	2950	0
593	20250509	110100	26950220	2950	2950	2950	2950	0
594	20250509	110000	26950220	2950	2950	2950	2950	0
595	20250509	105900	26950220	2950	2950	2950	2950	0
596	20250509	105800	26950220	2950	2950	2950	2950	2
597	20250509	105700	26944320	2950	2950	2950	2950	0
598	20250509	105600	26944320	2950	2950	2950	2950	0
599	20250509	105500	26944320	2950	2950	2950	2950	0
600	20250509	105400	26944320	2950	2950	2950	2950	2
601	20250509	105300	26938420	2940	2940	2940	2940	0
602	20250509	105200	26938420	2940	2940	2940	2940	0
603	20250509	105100	26938420	2940	2940	2940	2940	0
604	20250509	105000	26938420	2940	2940	2940	2940	233
605	20250509	104900	26253400	2940	2940	2940	2940	1051
606	20250509	104800	23163460	2950	2945	2950	2945	23
607	20250509	104700	23095720	2940	2940	2940	2940	0
608	20250509	104600	23095720	2940	2940	2940	2940	0
609	20250509	104500	23095720	2940	2940	2940	2940	1
610	20250509	104400	23092780	2940	2940	2940	2940	0
611	20250509	104300	23092780	2940	2940	2940	2940	33
612	20250509	104200	22995760	2955	2955	2970	2955	31
613	20250509	104100	22904140	2940	2945	2945	2940	33
614	20250509	104000	22807115	2947	2947	2947	2947	0
615	20250509	103900	22807115	2947	2947	2947	2947	50
616	20250509	103800	22659765	2945	2945	2945	2945	0
617	20250509	103700	22659765	2945	2945	2945	2945	0
618	20250509	103600	22659765	2945	2945	2945	2945	0
619	20250509	103500	22659765	2945	2945	2945	2945	0
620	20250509	103400	22659765	2945	2945	2945	2945	0
621	20250509	103300	22659765	2945	2940	2945	2940	275
622	20250509	103200	21850535	2940	2940	2940	2940	0
623	20250509	103100	21850535	2940	2940	2940	2940	8
624	20250509	103000	21827015	2935	2935	2935	2935	0
625	20250509	102900	21827015	2935	2940	2940	2935	6
626	20250509	102800	21809385	2940	2940	2940	2940	7
627	20250509	102700	21788805	2940	2940	2940	2940	60
628	20250509	102600	21612405	2940	2940	2940	2940	0
629	20250509	102500	21612405	2940	2940	2940	2940	0
630	20250509	102400	21612405	2940	2940	2940	2940	3
631	20250509	102300	21603585	2940	2940	2940	2940	0
632	20250509	102200	21603585	2940	2940	2940	2940	0
633	20250509	102100	21603585	2940	2940	2940	2940	1
634	20250509	102000	21600645	2935	2935	2935	2935	0
635	20250509	101900	21600645	2935	2940	2940	2935	6
636	20250509	101800	21583010	2945	2945	2945	2945	0
637	20250509	101700	21583010	2945	2945	2945	2945	0
638	20250509	101600	21583010	2945	2945	2945	2945	0
639	20250509	101500	21583010	2945	2945	2945	2945	0
640	20250509	101400	21583010	2945	2945	2945	2945	0
641	20250509	101300	21583010	2945	2945	2945	2945	4
642	20250509	101200	21571230	2935	2935	2935	2935	42
643	20250509	101100	21447960	2940	2950	2950	2940	222
644	20250509	101000	20794290	2950	2950	2950	2950	2
645	20250509	100900	20788390	2950	2950	2950	2950	0
646	20250509	100800	20788390	2950	2950	2950	2950	0
647	20250509	100700	20788390	2950	2950	2950	2950	0
648	20250509	100600	20788390	2950	2950	2950	2950	0
649	20250509	100500	20788390	2950	2950	2950	2950	10
650	20250509	100400	20758890	2950	2950	2950	2950	17
651	20250509	100300	20708740	2950	2950	2950	2950	0
652	20250509	100200	20708740	2950	2950	2950	2950	0
653	20250509	100100	20708740	2950	2950	2950	2950	0
654	20250509	100000	20708740	2950	2950	2950	2950	0
655	20250509	095900	20708740	2950	2950	2950	2950	0
656	20250509	095800	20708740	2950	2950	2950	2950	100
657	20250509	095700	20413740	2950	2950	2950	2950	0
658	20250509	095600	20413740	2950	2950	2950	2950	20
659	20250509	095500	20354740	2950	2950	2950	2950	6
660	20250509	095400	20337040	2950	2950	2950	2950	5
661	20250509	095300	20322290	2950	2945	2950	2940	215
662	20250509	095200	19688445	2965	2965	2965	2965	0
663	20250509	095100	19688445	2965	2970	2970	2945	967
664	20250509	095000	16834965	2970	2970	2970	2970	0
665	20250509	094900	16834965	2970	2970	2970	2970	0
666	20250509	094800	16834965	2970	2970	2970	2970	0
667	20250509	094700	16834965	2970	2970	2970	2970	0
668	20250509	094600	16834965	2970	2965	2970	2950	3010
669	20250509	094500	7933850	2975	2975	2975	2975	1
670	20250509	094400	7930875	2970	2970	2970	2970	0
671	20250509	094300	7930875	2970	2970	2970	2970	0
672	20250509	094200	7930875	2970	2970	2970	2970	0
673	20250509	094100	7930875	2970	2970	2970	2970	0
674	20250509	094000	7930875	2970	2970	2970	2970	0
675	20250509	093900	7930875	2970	2970	2970	2970	0
676	20250509	093800	7930875	2970	2970	2970	2970	0
677	20250509	093700	7930875	2970	2970	2970	2970	0
678	20250509	093600	7930875	2970	2970	2970	2970	5
679	20250509	093500	7916025	2970	2970	2970	2970	0
680	20250509	093400	7916025	2970	2960	2975	2960	98
681	20250509	093300	7625680	2965	2970	2970	2965	248
682	20250509	093200	6890215	2975	2975	2975	2975	0
683	20250509	093100	6890215	2975	2975	2975	2975	78
684	20250509	093000	6658165	2975	2975	2975	2975	12
685	20250509	092900	6622465	2975	2975	2975	2975	0
686	20250509	092800	6622465	2975	2975	2975	2975	0
687	20250509	092700	6622465	2975	2975	2975	2975	0
688	20250509	092600	6622465	2975	2975	2975	2975	0
689	20250509	092500	6622465	2975	2975	2975	2975	0
690	20250509	092400	6622465	2975	2975	2975	2975	100
691	20250509	092300	6324965	2975	2975	2975	2975	0
692	20250509	092200	6324965	2975	2975	2975	2975	100
693	20250509	092100	6027465	2975	2975	2975	2975	5
694	20250509	092000	6012590	2970	2970	2970	2970	10
695	20250509	091900	5982890	2975	2975	2975	2975	0
696	20250509	091800	5982890	2975	2975	2975	2975	0
697	20250509	091700	5982890	2975	2975	2975	2975	0
698	20250509	091600	5982890	2975	2975	2975	2975	0
699	20250509	091500	5982890	2975	2975	2975	2975	163
700	20250509	091400	5497965	2975	2975	2975	2975	292
701	20250509	091300	4629265	2990	2990	2990	2990	0
702	20250509	091200	4629265	2990	2990	2990	2990	0
703	20250509	091100	4629265	2990	2990	2990	2990	0
704	20250509	091000	4629265	2990	2990	2990	2990	12
705	20250509	090900	4593385	3010	3010	3010	3010	20
706	20250509	090800	4533185	3010	3010	3010	3010	1
707	20250509	090700	4530175	2990	2990	2990	2990	0
708	20250509	090600	4530175	2990	2990	2990	2990	0
709	20250509	090500	4530175	2990	2990	2990	2990	97
710	20250509	090400	4240145	3005	3005	3005	3005	120
711	20250509	090300	3879545	2990	2990	2990	2990	279
712	20250509	090200	3045335	2975	2975	2975	2975	0
713	20250509	090100	3045335	2975	2955	2975	2955	496
714	20250509	090000	1577065	2945	2960	2960	2945	535