KissMeData/273640/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	204300	46745305	9700	9700	9700	9700	247
3	20250509	204200	46745305	9700	9700	9700	9700	0
4	20250509	204100	46745305	9700	9700	9700	9700	0
5	20250509	204000	46745305	9700	9700	9700	9700	0
6	20250509	203900	46745305	9700	9700	9700	9700	0
7	20250509	203800	46745305	9700	9700	9700	9700	0
8	20250509	203700	46745305	9700	9700	9700	9700	0
9	20250509	203600	46745305	9700	9700	9700	9700	0
10	20250509	203500	46745305	9700	9700	9700	9700	0
11	20250509	203400	46745305	9700	9700	9700	9700	0
12	20250509	203300	46745305	9700	9700	9700	9700	0
13	20250509	203200	46745305	9700	9700	9700	9700	0
14	20250509	203100	46745305	9700	9700	9700	9700	0
15	20250509	203000	46745305	9700	9700	9700	9700	0
16	20250509	202900	46745305	9700	9700	9700	9700	0
17	20250509	202800	46745305	9700	9700	9700	9700	0
18	20250509	202700	46745305	9700	9700	9700	9700	0
19	20250509	202600	46745305	9700	9700	9700	9700	0
20	20250509	202500	46745305	9700	9700	9700	9700	0
21	20250509	202400	46745305	9700	9700	9700	9700	0
22	20250509	202300	46745305	9700	9700	9700	9700	0
23	20250509	202200	46745305	9700	9700	9700	9700	0
24	20250509	202100	46745305	9700	9700	9700	9700	0
25	20250509	202000	46745305	9700	9700	9700	9700	0
26	20250509	201900	46745305	9700	9700	9700	9700	0
27	20250509	201800	46745305	9700	9700	9700	9700	0
28	20250509	201700	46745305	9700	9700	9700	9700	0
29	20250509	201600	46745305	9700	9700	9700	9700	0
30	20250509	201500	46745305	9700	9700	9700	9700	0
31	20250509	201400	46745305	9700	9700	9700	9700	0
32	20250509	201300	46745305	9700	9700	9700	9700	247
33	20250509	201200	46745305	9700	9700	9700	9700	0
34	20250509	201100	46745305	9700	9700	9700	9700	0
35	20250509	201000	46745305	9700	9700	9700	9700	0
36	20250509	200900	46745305	9700	9700	9700	9700	0
37	20250509	200800	46745305	9700	9700	9700	9700	0
38	20250509	200700	46745305	9700	9700	9700	9700	0
39	20250509	200600	46745305	9700	9700	9700	9700	0
40	20250509	200500	46745305	9700	9700	9700	9700	0
41	20250509	200400	46745305	9700	9700	9700	9700	0
42	20250509	200300	46745305	9700	9700	9700	9700	0
43	20250509	200200	46745305	9700	9700	9700	9700	0
44	20250509	200100	46745305	9700	9700	9700	9700	0
45	20250509	200000	46745305	9700	9700	9700	9700	0
46	20250509	195900	46745305	9700	9700	9700	9700	0
47	20250509	195800	46745305	9700	9700	9700	9700	0
48	20250509	195700	46745305	9700	9700	9700	9700	0
49	20250509	195600	46745305	9700	9700	9700	9700	0
50	20250509	195500	46745305	9700	9700	9700	9700	0
51	20250509	195400	46745305	9700	9700	9700	9700	0
52	20250509	195300	46745305	9700	9700	9700	9700	0
53	20250509	195200	46745305	9700	9700	9700	9700	0
54	20250509	195100	46745305	9700	9700	9700	9700	0
55	20250509	195000	46745305	9700	9700	9700	9700	0
56	20250509	194900	46745305	9700	9700	9700	9700	0
57	20250509	194800	46745305	9700	9700	9700	9700	0
58	20250509	194700	46745305	9700	9700	9700	9700	0
59	20250509	194600	46745305	9700	9700	9700	9700	0
60	20250509	194500	46745305	9700	9700	9700	9700	0
61	20250509	194400	46745305	9700	9700	9700	9700	0
62	20250509	194300	46745305	9700	9700	9700	9700	247
63	20250509	194200	46745305	9700	9700	9700	9700	0
64	20250509	194100	46745305	9700	9700	9700	9700	0
65	20250509	194000	46745305	9700	9700	9700	9700	0
66	20250509	193900	46745305	9700	9700	9700	9700	0
67	20250509	193800	46745305	9700	9700	9700	9700	0
68	20250509	193700	46745305	9700	9700	9700	9700	0
69	20250509	193600	46745305	9700	9700	9700	9700	0
70	20250509	193500	46745305	9700	9700	9700	9700	0
71	20250509	193400	46745305	9700	9700	9700	9700	0
72	20250509	193300	46745305	9700	9700	9700	9700	0
73	20250509	193200	46745305	9700	9700	9700	9700	0
74	20250509	193100	46745305	9700	9700	9700	9700	0
75	20250509	193000	46745305	9700	9700	9700	9700	0
76	20250509	192900	46745305	9700	9700	9700	9700	0
77	20250509	192800	46745305	9700	9700	9700	9700	0
78	20250509	192700	46745305	9700	9700	9700	9700	0
79	20250509	192600	46745305	9700	9700	9700	9700	0
80	20250509	192500	46745305	9700	9700	9700	9700	0
81	20250509	192400	46745305	9700	9700	9700	9700	0
82	20250509	192300	46745305	9700	9700	9700	9700	0
83	20250509	192200	46745305	9700	9700	9700	9700	0
84	20250509	192100	46745305	9700	9700	9700	9700	0
85	20250509	192000	46745305	9700	9700	9700	9700	0
86	20250509	191900	46745305	9700	9700	9700	9700	0
87	20250509	191800	46745305	9700	9700	9700	9700	0
88	20250509	191700	46745305	9700	9700	9700	9700	0
89	20250509	191600	46745305	9700	9700	9700	9700	0
90	20250509	191500	46745305	9700	9700	9700	9700	0
91	20250509	191400	46745305	9700	9700	9700	9700	0
92	20250509	191300	46745305	9700	9700	9700	9700	247
93	20250509	191200	46745305	9700	9700	9700	9700	0
94	20250509	191100	46745305	9700	9700	9700	9700	0
95	20250509	191000	46745305	9700	9700	9700	9700	0
96	20250509	190900	46745305	9700	9700	9700	9700	0
97	20250509	190800	46745305	9700	9700	9700	9700	0
98	20250509	190700	46745305	9700	9700	9700	9700	0
99	20250509	190600	46745305	9700	9700	9700	9700	0
100	20250509	190500	46745305	9700	9700	9700	9700	0
101	20250509	190400	46745305	9700	9700	9700	9700	0
102	20250509	190300	46745305	9700	9700	9700	9700	0
103	20250509	190200	46745305	9700	9700	9700	9700	0
104	20250509	190100	46745305	9700	9700	9700	9700	0
105	20250509	190000	46745305	9700	9700	9700	9700	0
106	20250509	185900	46745305	9700	9700	9700	9700	0
107	20250509	185800	46745305	9700	9700	9700	9700	0
108	20250509	185700	46745305	9700	9700	9700	9700	0
109	20250509	185600	46745305	9700	9700	9700	9700	0
110	20250509	185500	46745305	9700	9700	9700	9700	0
111	20250509	185400	46745305	9700	9700	9700	9700	0
112	20250509	185300	46745305	9700	9700	9700	9700	0
113	20250509	185200	46745305	9700	9700	9700	9700	0
114	20250509	185100	46745305	9700	9700	9700	9700	0
115	20250509	185000	46745305	9700	9700	9700	9700	0
116	20250509	184900	46745305	9700	9700	9700	9700	0
117	20250509	184800	46745305	9700	9700	9700	9700	0
118	20250509	184700	46745305	9700	9700	9700	9700	0
119	20250509	184600	46745305	9700	9700	9700	9700	0
120	20250509	184500	46745305	9700	9700	9700	9700	0
121	20250509	184400	46745305	9700	9700	9700	9700	0
122	20250509	184300	46745305	9700	9700	9700	9700	247
123	20250509	184200	46745305	9700	9700	9700	9700	0
124	20250509	184100	46745305	9700	9700	9700	9700	0
125	20250509	184000	46745305	9700	9700	9700	9700	0
126	20250509	183900	46745305	9700	9700	9700	9700	0
127	20250509	183800	46745305	9700	9700	9700	9700	0
128	20250509	183700	46745305	9700	9700	9700	9700	0
129	20250509	183600	46745305	9700	9700	9700	9700	0
130	20250509	183500	46745305	9700	9700	9700	9700	0
131	20250509	183400	46745305	9700	9700	9700	9700	0
132	20250509	183300	46745305	9700	9700	9700	9700	0
133	20250509	183200	46745305	9700	9700	9700	9700	0
134	20250509	183100	46745305	9700	9700	9700	9700	0
135	20250509	183000	46745305	9700	9700	9700	9700	0
136	20250509	182900	46745305	9700	9700	9700	9700	0
137	20250509	182800	46745305	9700	9700	9700	9700	0
138	20250509	182700	46745305	9700	9700	9700	9700	0
139	20250509	182600	46745305	9700	9700	9700	9700	0
140	20250509	182500	46745305	9700	9700	9700	9700	0
141	20250509	182400	46745305	9700	9700	9700	9700	0
142	20250509	182300	46745305	9700	9700	9700	9700	0
143	20250509	182200	46745305	9700	9700	9700	9700	0
144	20250509	182100	46745305	9700	9700	9700	9700	0
145	20250509	182000	46745305	9700	9700	9700	9700	0
146	20250509	181900	46745305	9700	9700	9700	9700	0
147	20250509	181800	46745305	9700	9700	9700	9700	0
148	20250509	181700	46745305	9700	9700	9700	9700	0
149	20250509	181600	46745305	9700	9700	9700	9700	0
150	20250509	181500	46745305	9700	9700	9700	9700	0
151	20250509	181400	46745305	9700	9700	9700	9700	0
152	20250509	181300	46745305	9700	9700	9700	9700	247
153	20250509	181200	46745305	9700	9700	9700	9700	0
154	20250509	181100	46745305	9700	9700	9700	9700	0
155	20250509	181000	46745305	9700	9700	9700	9700	0
156	20250509	180900	46745305	9700	9700	9700	9700	0
157	20250509	180800	46745305	9700	9700	9700	9700	0
158	20250509	180700	46745305	9700	9700	9700	9700	0
159	20250509	180600	46745305	9700	9700	9700	9700	0
160	20250509	180500	46745305	9700	9700	9700	9700	0
161	20250509	180400	46745305	9700	9700	9700	9700	0
162	20250509	180300	46745305	9700	9700	9700	9700	0
163	20250509	180200	46745305	9700	9700	9700	9700	0
164	20250509	180100	46745305	9700	9700	9700	9700	0
165	20250509	180000	46745305	9700	9700	9700	9700	0
166	20250509	175900	46745305	9700	9700	9700	9700	0
167	20250509	175800	46745305	9700	9700	9700	9700	0
168	20250509	175700	46745305	9700	9700	9700	9700	0
169	20250509	175600	46745305	9700	9700	9700	9700	0
170	20250509	175500	46745305	9700	9700	9700	9700	0
171	20250509	175400	46745305	9700	9700	9700	9700	0
172	20250509	175300	46745305	9700	9700	9700	9700	0
173	20250509	175200	46745305	9700	9700	9700	9700	0
174	20250509	175100	46745305	9700	9700	9700	9700	0
175	20250509	175000	46745305	9700	9700	9700	9700	0
176	20250509	174900	46745305	9700	9700	9700	9700	0
177	20250509	174800	46745305	9700	9700	9700	9700	0
178	20250509	174700	46745305	9700	9700	9700	9700	0
179	20250509	174600	46745305	9700	9700	9700	9700	0
180	20250509	174500	46745305	9700	9700	9700	9700	0
181	20250509	174400	46745305	9700	9700	9700	9700	0
182	20250509	174300	46745305	9700	9700	9700	9700	247
183	20250509	174200	46745305	9700	9700	9700	9700	0
184	20250509	174100	46745305	9700	9700	9700	9700	0
185	20250509	174000	46745305	9700	9700	9700	9700	0
186	20250509	173900	46745305	9700	9700	9700	9700	0
187	20250509	173800	46745305	9700	9700	9700	9700	0
188	20250509	173700	46745305	9700	9700	9700	9700	0
189	20250509	173600	46745305	9700	9700	9700	9700	0
190	20250509	173500	46745305	9700	9700	9700	9700	0
191	20250509	173400	46745305	9700	9700	9700	9700	0
192	20250509	173300	46745305	9700	9700	9700	9700	0
193	20250509	173200	46745305	9700	9700	9700	9700	0
194	20250509	173100	46745305	9700	9700	9700	9700	0
195	20250509	173000	46745305	9700	9700	9700	9700	0
196	20250509	172900	46745305	9700	9700	9700	9700	0
197	20250509	172800	46745305	9700	9700	9700	9700	0
198	20250509	172700	46745305	9700	9700	9700	9700	0
199	20250509	172600	46745305	9700	9700	9700	9700	0
200	20250509	172500	46745305	9700	9700	9700	9700	0
201	20250509	172400	46745305	9700	9700	9700	9700	0
202	20250509	172300	46745305	9700	9700	9700	9700	0
203	20250509	172200	46745305	9700	9700	9700	9700	0
204	20250509	172100	46745305	9700	9700	9700	9700	0
205	20250509	172000	46745305	9700	9700	9700	9700	0
206	20250509	171900	46745305	9700	9700	9700	9700	0
207	20250509	171800	46745305	9700	9700	9700	9700	0
208	20250509	171700	46745305	9700	9700	9700	9700	0
209	20250509	171600	46745305	9700	9700	9700	9700	0
210	20250509	171500	46745305	9700	9700	9700	9700	0
211	20250509	171400	46745305	9700	9700	9700	9700	0
212	20250509	171300	46745305	9700	9700	9700	9700	247
213	20250509	171200	46745305	9700	9700	9700	9700	0
214	20250509	171100	46745305	9700	9700	9700	9700	0
215	20250509	171000	46745305	9700	9700	9700	9700	0
216	20250509	170900	46745305	9700	9700	9700	9700	0
217	20250509	170800	46745305	9700	9700	9700	9700	0
218	20250509	170700	46745305	9700	9700	9700	9700	0
219	20250509	170600	46745305	9700	9700	9700	9700	0
220	20250509	170500	46745305	9700	9700	9700	9700	0
221	20250509	170400	46745305	9700	9700	9700	9700	0
222	20250509	170300	46745305	9700	9700	9700	9700	0
223	20250509	170200	46745305	9700	9700	9700	9700	0
224	20250509	170100	46745305	9700	9700	9700	9700	0
225	20250509	170000	46745305	9700	9700	9700	9700	0
226	20250509	165900	46745305	9700	9700	9700	9700	0
227	20250509	165800	46745305	9700	9700	9700	9700	0
228	20250509	165700	46745305	9700	9700	9700	9700	0
229	20250509	165600	46745305	9700	9700	9700	9700	0
230	20250509	165500	46745305	9700	9700	9700	9700	0
231	20250509	165400	46745305	9700	9700	9700	9700	0
232	20250509	165300	46745305	9700	9700	9700	9700	0
233	20250509	165200	46745305	9700	9700	9700	9700	0
234	20250509	165100	46745305	9700	9700	9700	9700	0
235	20250509	165000	46745305	9700	9700	9700	9700	0
236	20250509	164900	46745305	9700	9700	9700	9700	0
237	20250509	164800	46745305	9700	9700	9700	9700	0
238	20250509	164700	46745305	9700	9700	9700	9700	0
239	20250509	164600	46745305	9700	9700	9700	9700	0
240	20250509	164500	46745305	9700	9700	9700	9700	0
241	20250509	164400	46745305	9700	9700	9700	9700	0
242	20250509	164300	46745305	9700	9700	9700	9700	247
243	20250509	164200	46745305	9700	9700	9700	9700	0
244	20250509	164100	46745305	9700	9700	9700	9700	0
245	20250509	164000	46745305	9700	9700	9700	9700	0
246	20250509	163900	46745305	9700	9700	9700	9700	0
247	20250509	163800	46745305	9700	9700	9700	9700	0
248	20250509	163700	46745305	9700	9700	9700	9700	0
249	20250509	163600	46745305	9700	9700	9700	9700	0
250	20250509	163500	46745305	9700	9700	9700	9700	0
251	20250509	163400	46745305	9700	9700	9700	9700	0
252	20250509	163300	46745305	9700	9700	9700	9700	0
253	20250509	163200	46745305	9700	9700	9700	9700	0
254	20250509	163100	46745305	9700	9700	9700	9700	0
255	20250509	163000	46745305	9700	9700	9700	9700	0
256	20250509	162900	46745305	9700	9700	9700	9700	0
257	20250509	162800	46745305	9700	9700	9700	9700	0
258	20250509	162700	46745305	9700	9700	9700	9700	0
259	20250509	162600	46745305	9700	9700	9700	9700	0
260	20250509	162500	46745305	9700	9700	9700	9700	0
261	20250509	162400	46745305	9700	9700	9700	9700	0
262	20250509	162300	46745305	9700	9700	9700	9700	0
263	20250509	162200	46745305	9700	9700	9700	9700	0
264	20250509	162100	46745305	9700	9700	9700	9700	0
265	20250509	162000	46745305	9700	9700	9700	9700	0
266	20250509	161900	46745305	9700	9700	9700	9700	0
267	20250509	161800	46745305	9700	9700	9700	9700	0
268	20250509	161700	46745305	9700	9700	9700	9700	0
269	20250509	161600	46745305	9700	9700	9700	9700	0
270	20250509	161500	46745305	9700	9700	9700	9700	0
271	20250509	161400	46745305	9700	9700	9700	9700	0
272	20250509	161300	46745305	9700	9700	9700	9700	247
273	20250509	161200	46745305	9700	9700	9700	9700	0
274	20250509	161100	46745305	9700	9700	9700	9700	0
275	20250509	161000	46745305	9700	9700	9700	9700	0
276	20250509	160900	46745305	9700	9700	9700	9700	0
277	20250509	160800	46745305	9700	9700	9700	9700	0
278	20250509	160700	46745305	9700	9700	9700	9700	0
279	20250509	160600	46745305	9700	9700	9700	9700	0
280	20250509	160500	46745305	9700	9700	9700	9700	0
281	20250509	160400	46745305	9700	9700	9700	9700	0
282	20250509	160300	46745305	9700	9700	9700	9700	0
283	20250509	160200	46745305	9700	9700	9700	9700	0
284	20250509	160100	46745305	9700	9700	9700	9700	0
285	20250509	160000	46745305	9700	9700	9700	9700	0
286	20250509	155900	46745305	9700	9700	9700	9700	0
287	20250509	155800	46745305	9700	9700	9700	9700	0
288	20250509	155700	46745305	9700	9700	9700	9700	0
289	20250509	155600	46745305	9700	9700	9700	9700	0
290	20250509	155500	46745305	9700	9700	9700	9700	0
291	20250509	155400	46745305	9700	9700	9700	9700	0
292	20250509	155300	46745305	9700	9700	9700	9700	0
293	20250509	155200	46745305	9700	9700	9700	9700	0
294	20250509	155100	46745305	9700	9700	9700	9700	0
295	20250509	155000	46745305	9700	9700	9700	9700	0
296	20250509	154900	46745305	9700	9700	9700	9700	0
297	20250509	154800	46745305	9700	9700	9700	9700	0
298	20250509	154700	46745305	9700	9700	9700	9700	0
299	20250509	154600	46745305	9700	9700	9700	9700	0
300	20250509	154500	46745305	9700	9700	9700	9700	0
301	20250509	154400	46745305	9700	9700	9700	9700	0
302	20250509	154300	46745305	9700	9700	9700	9700	247
303	20250509	154200	46745305	9700	9700	9700	9700	0
304	20250509	154100	46745305	9700	9700	9700	9700	0
305	20250509	154000	46745305	9700	9700	9700	9700	0
306	20250509	153900	46745305	9700	9700	9700	9700	0
307	20250509	153800	46745305	9700	9700	9700	9700	0
308	20250509	153700	46745305	9700	9700	9700	9700	0
309	20250509	153600	46745305	9700	9700	9700	9700	0
310	20250509	153500	46745305	9700	9700	9700	9700	0
311	20250509	153400	46745305	9700	9700	9700	9700	0
312	20250509	153300	46745305	9700	9700	9700	9700	0
313	20250509	153200	46745305	9700	9700	9700	9700	0
314	20250509	153100	46745305	9700	9700	9700	9700	0
315	20250509	153000	46745305	9700	9700	9700	9700	247
316	20250509	152900	44349405	9650	9650	9650	9650	0
317	20250509	152800	44349405	9650	9650	9650	9650	0
318	20250509	152700	44349405	9650	9650	9650	9650	0
319	20250509	152600	44349405	9650	9650	9650	9650	0
320	20250509	152500	44349405	9650	9650	9650	9650	0
321	20250509	152400	44349405	9650	9650	9650	9650	0
322	20250509	152300	44349405	9650	9650	9650	9650	0
323	20250509	152200	44349405	9650	9650	9650	9650	0
324	20250509	152100	44349405	9650	9650	9650	9650	0
325	20250509	152000	44349405	9650	9650	9650	9650	0
326	20250509	151900	44349405	9650	9650	9650	9650	0
327	20250509	151800	44349405	9650	9650	9650	9650	0
328	20250509	151700	44349405	9650	9650	9650	9650	0
329	20250509	151600	44349405	9650	9650	9650	9650	0
330	20250509	151500	44349405	9650	9650	9650	9650	0
331	20250509	151400	44349405	9650	9650	9650	9650	0
332	20250509	151300	44349405	9650	9650	9650	9650	0
333	20250509	151200	44349405	9650	9650	9650	9650	0
334	20250509	151100	44349405	9650	9650	9650	9650	0
335	20250509	151000	44349405	9650	9650	9650	9650	0
336	20250509	150900	44349405	9650	9650	9650	9650	5
337	20250509	150800	44301155	9680	9680	9680	9680	0
338	20250509	150700	44301155	9680	9680	9680	9680	0
339	20250509	150600	44301155	9680	9680	9680	9680	0
340	20250509	150500	44301155	9680	9680	9680	9680	0
341	20250509	150400	44301155	9680	9680	9680	9660	79
342	20250509	150300	43536935	9680	9680	9680	9670	164
343	20250509	150200	41950785	9680	9680	9680	9680	0
344	20250509	150100	41950785	9680	9680	9680	9680	0
345	20250509	150000	41950785	9680	9680	9680	9680	16
346	20250509	145900	41795905	9680	9680	9680	9680	0
347	20250509	145800	41795905	9680	9680	9680	9680	0
348	20250509	145700	41795905	9680	9680	9680	9680	0
349	20250509	145600	41795905	9680	9680	9680	9680	0
350	20250509	145500	41795905	9680	9680	9680	9680	42
351	20250509	145400	41389345	9680	9680	9680	9680	0
352	20250509	145300	41389345	9680	9680	9680	9680	23
353	20250509	145200	41166705	9680	9680	9680	9680	0
354	20250509	145100	41166705	9680	9680	9680	9680	0
355	20250509	145000	41166705	9680	9680	9680	9680	0
356	20250509	144900	41166705	9680	9700	9700	9680	135
357	20250509	144800	39857905	9680	9680	9680	9680	0
358	20250509	144700	39857905	9680	9680	9680	9680	127
359	20250509	144600	38628545	9680	9680	9680	9680	0
360	20250509	144500	38628545	9680	9680	9680	9680	0
361	20250509	144400	38628545	9680	9680	9680	9680	1
362	20250509	144300	38618865	9700	9700	9700	9700	2
363	20250509	144200	38599465	9690	9690	9690	9690	0
364	20250509	144100	38599465	9690	9690	9690	9690	0
365	20250509	144000	38599465	9690	9690	9690	9690	0
366	20250509	143900	38599465	9690	9690	9690	9690	0
367	20250509	143800	38599465	9690	9690	9690	9690	0
368	20250509	143700	38599465	9690	9690	9690	9690	0
369	20250509	143600	38599465	9690	9690	9690	9690	0
370	20250509	143500	38599465	9690	9690	9690	9690	0
371	20250509	143400	38599465	9690	9690	9690	9690	0
372	20250509	143300	38599465	9690	9690	9690	9690	0
373	20250509	143200	38599465	9690	9690	9690	9690	0
374	20250509	143100	38599465	9690	9690	9690	9690	2
375	20250509	143000	38580085	9680	9680	9680	9680	10
376	20250509	142900	38483285	9680	9680	9680	9680	0
377	20250509	142800	38483285	9680	9680	9680	9680	0
378	20250509	142700	38483285	9680	9680	9680	9680	0
379	20250509	142600	38483285	9680	9680	9680	9680	0
380	20250509	142500	38483285	9680	9680	9680	9680	0
381	20250509	142400	38483285	9680	9680	9680	9680	0
382	20250509	142300	38483285	9680	9680	9680	9680	0
383	20250509	142200	38483285	9680	9680	9680	9680	0
384	20250509	142100	38483285	9680	9680	9680	9680	0
385	20250509	142000	38483285	9680	9680	9680	9680	0
386	20250509	141900	38483285	9680	9680	9680	9680	0
387	20250509	141800	38483285	9680	9680	9680	9680	0
388	20250509	141700	38483285	9680	9680	9680	9680	0
389	20250509	141600	38483285	9680	9680	9680	9680	0
390	20250509	141500	38483285	9680	9680	9680	9680	0
391	20250509	141400	38483285	9680	9680	9680	9680	0
392	20250509	141300	38483285	9680	9680	9680	9680	0
393	20250509	141200	38483285	9680	9680	9680	9680	0
394	20250509	141100	38483285	9680	9680	9680	9680	0
395	20250509	141000	38483285	9680	9680	9680	9680	0
396	20250509	140900	38483285	9680	9680	9680	9680	0
397	20250509	140800	38483285	9680	9680	9680	9680	207
398	20250509	140700	36479525	9680	9680	9680	9680	0
399	20250509	140600	36479525	9680	9680	9680	9680	0
400	20250509	140500	36479525	9680	9680	9680	9680	0
401	20250509	140400	36479525	9680	9680	9680	9680	0
402	20250509	140300	36479525	9680	9680	9680	9680	14
403	20250509	140200	36344005	9680	9680	9680	9680	0
404	20250509	140100	36344005	9680	9680	9680	9680	0
405	20250509	140000	36344005	9680	9680	9680	9680	16
406	20250509	135900	36189125	9680	9680	9680	9680	0
407	20250509	135800	36189125	9680	9680	9680	9680	20
408	20250509	135700	35995525	9680	9680	9680	9680	173
409	20250509	135600	34320885	9710	9710	9710	9710	0
410	20250509	135500	34320885	9710	9710	9710	9710	0
411	20250509	135400	34320885	9710	9710	9710	9710	100
412	20250509	135300	33349885	9700	9700	9700	9700	0
413	20250509	135200	33349885	9700	9700	9700	9700	0
414	20250509	135100	33349885	9700	9700	9700	9700	0
415	20250509	135000	33349885	9700	9700	9700	9700	0
416	20250509	134900	33349885	9700	9700	9700	9700	0
417	20250509	134800	33349885	9700	9700	9700	9700	0
418	20250509	134700	33349885	9700	9700	9700	9700	0
419	20250509	134600	33349885	9700	9700	9700	9700	0
420	20250509	134500	33349885	9700	9700	9700	9700	0
421	20250509	134400	33349885	9700	9700	9700	9700	10
422	20250509	134300	33252885	9700	9700	9700	9700	3
423	20250509	134200	33223785	9690	9690	9690	9690	0
424	20250509	134100	33223785	9690	9690	9690	9690	0
425	20250509	134000	33223785	9690	9690	9690	9690	51
426	20250509	133900	32729595	9690	9690	9690	9690	0
427	20250509	133800	32729595	9690	9690	9690	9690	6
428	20250509	133700	32671455	9690	9690	9690	9690	0
429	20250509	133600	32671455	9690	9690	9690	9690	5
430	20250509	133500	32623005	9690	9690	9690	9690	5
431	20250509	133400	32574555	9685	9685	9685	9685	1
432	20250509	133300	32564870	9685	9685	9685	9685	0
433	20250509	133200	32564870	9685	9690	9690	9685	4
434	20250509	133100	32526120	9680	9680	9680	9680	0
435	20250509	133000	32526120	9680	9680	9680	9680	11
436	20250509	132900	32419640	9690	9690	9690	9690	1
437	20250509	132800	32409950	9690	9690	9690	9690	5
438	20250509	132700	32361500	9690	9690	9690	9690	0
439	20250509	132600	32361500	9690	9690	9690	9690	0
440	20250509	132500	32361500	9690	9690	9690	9690	10
441	20250509	132400	32264600	9690	9690	9690	9690	0
442	20250509	132300	32264600	9690	9690	9690	9690	0
443	20250509	132200	32264600	9690	9690	9690	9690	0
444	20250509	132100	32264600	9690	9690	9690	9690	0
445	20250509	132000	32264600	9690	9690	9690	9690	0
446	20250509	131900	32264600	9690	9690	9690	9690	0
447	20250509	131800	32264600	9690	9690	9690	9690	50
448	20250509	131700	31780100	9690	9690	9690	9680	125
449	20250509	131600	30569990	9690	9690	9690	9690	0
450	20250509	131500	30569990	9690	9720	9720	9690	342
451	20250509	131400	27254220	9730	9730	9730	9730	0
452	20250509	131300	27254220	9730	9730	9730	9730	0
453	20250509	131200	27254220	9730	9730	9730	9730	21
454	20250509	131100	27049890	9710	9710	9710	9710	0
455	20250509	131000	27049890	9710	9710	9710	9710	0
456	20250509	130900	27049890	9710	9730	9730	9700	261
457	20250509	130800	24512770	9730	9730	9730	9720	133
458	20250509	130700	23219040	9730	9730	9730	9730	0
459	20250509	130600	23219040	9730	9730	9730	9730	0
460	20250509	130500	23219040	9730	9730	9730	9730	0
461	20250509	130400	23219040	9730	9730	9730	9730	0
462	20250509	130300	23219040	9730	9730	9730	9730	0
463	20250509	130200	23219040	9730	9730	9730	9730	0
464	20250509	130100	23219040	9730	9730	9730	9730	0
465	20250509	130000	23219040	9730	9730	9730	9730	36
466	20250509	125900	22868760	9730	9730	9730	9730	90
467	20250509	125800	21993060	9730	9730	9730	9730	0
468	20250509	125700	21993060	9730	9730	9730	9730	0
469	20250509	125600	21993060	9730	9730	9730	9730	0
470	20250509	125500	21993060	9730	9730	9730	9730	0
471	20250509	125400	21993060	9730	9730	9730	9730	0
472	20250509	125300	21993060	9730	9730	9730	9730	0
473	20250509	125200	21993060	9730	9730	9730	9730	0
474	20250509	125100	21993060	9730	9730	9730	9730	0
475	20250509	125000	21993060	9730	9730	9730	9730	0
476	20250509	124900	21993060	9730	9730	9730	9730	0
477	20250509	124800	21993060	9730	9730	9730	9730	0
478	20250509	124700	21993060	9730	9730	9730	9730	0
479	20250509	124600	21993060	9730	9730	9730	9730	0
480	20250509	124500	21993060	9730	9730	9730	9730	0
481	20250509	124400	21993060	9730	9730	9730	9730	0
482	20250509	124300	21993060	9730	9730	9730	9730	0
483	20250509	124200	21993060	9730	9730	9730	9730	0
484	20250509	124100	21993060	9730	9730	9730	9730	0
485	20250509	124000	21993060	9730	9730	9730	9730	0
486	20250509	123900	21993060	9730	9730	9730	9730	0
487	20250509	123800	21993060	9730	9730	9730	9730	0
488	20250509	123700	21993060	9730	9730	9730	9730	0
489	20250509	123600	21993060	9730	9730	9730	9730	0
490	20250509	123500	21993060	9730	9730	9730	9730	0
491	20250509	123400	21993060	9730	9730	9730	9730	0
492	20250509	123300	21993060	9730	9730	9730	9730	0
493	20250509	123200	21993060	9730	9730	9730	9730	0
494	20250509	123100	21993060	9730	9730	9730	9730	0
495	20250509	123000	21993060	9730	9730	9730	9730	36
496	20250509	122900	21642780	9730	9730	9730	9730	0
497	20250509	122800	21642780	9730	9730	9730	9730	0
498	20250509	122700	21642780	9730	9730	9730	9730	18
499	20250509	122600	21467640	9730	9730	9730	9730	0
500	20250509	122500	21467640	9730	9730	9730	9730	36
501	20250509	122400	21117360	9730	9730	9730	9730	0
502	20250509	122300	21117360	9730	9730	9740	9730	167
503	20250509	122200	19492430	9730	9730	9730	9730	0
504	20250509	122100	19492430	9730	9730	9730	9730	0
505	20250509	122000	19492430	9730	9730	9730	9730	5
506	20250509	121900	19443780	9730	9730	9730	9730	2
507	20250509	121800	19424320	9740	9740	9740	9740	0
508	20250509	121700	19424320	9740	9740	9740	9740	0
509	20250509	121600	19424320	9740	9740	9740	9740	0
510	20250509	121500	19424320	9740	9740	9740	9740	0
511	20250509	121400	19424320	9740	9740	9740	9740	0
512	20250509	121300	19424320	9740	9740	9740	9740	0
513	20250509	121200	19424320	9740	9740	9740	9740	0
514	20250509	121100	19424320	9740	9740	9740	9740	0
515	20250509	121000	19424320	9740	9740	9740	9740	0
516	20250509	120900	19424320	9740	9740	9740	9740	0
517	20250509	120800	19424320	9740	9740	9740	9740	0
518	20250509	120700	19424320	9740	9740	9740	9740	0
519	20250509	120600	19424320	9740	9740	9740	9730	47
520	20250509	120500	18966750	9740	9740	9740	9740	0
521	20250509	120400	18966750	9740	9740	9740	9740	0
522	20250509	120300	18966750	9740	9740	9740	9740	0
523	20250509	120200	18966750	9740	9740	9740	9740	0
524	20250509	120100	18966750	9740	9740	9740	9740	0
525	20250509	120000	18966750	9740	9740	9740	9740	0
526	20250509	115900	18966750	9740	9740	9740	9740	0
527	20250509	115800	18966750	9740	9740	9740	9740	0
528	20250509	115700	18966750	9740	9740	9740	9740	0
529	20250509	115600	18966750	9740	9740	9740	9740	0
530	20250509	115500	18966750	9740	9740	9740	9740	0
531	20250509	115400	18966750	9740	9740	9740	9740	0
532	20250509	115300	18966750	9740	9740	9740	9740	0
533	20250509	115200	18966750	9740	9740	9740	9740	0
534	20250509	115100	18966750	9740	9740	9740	9740	0
535	20250509	115000	18966750	9740	9740	9740	9740	0
536	20250509	114900	18966750	9740	9740	9740	9740	0
537	20250509	114800	18966750	9740	9740	9740	9740	0
538	20250509	114700	18966750	9740	9740	9740	9740	1
539	20250509	114600	18957010	9735	9735	9735	9735	0
540	20250509	114500	18957010	9735	9735	9735	9735	0
541	20250509	114400	18957010	9735	9735	9735	9735	0
542	20250509	114300	18957010	9735	9735	9735	9735	0
543	20250509	114200	18957010	9735	9735	9735	9735	0
544	20250509	114100	18957010	9735	9735	9735	9735	0
545	20250509	114000	18957010	9735	9735	9735	9735	0
546	20250509	113900	18957010	9735	9735	9735	9735	0
547	20250509	113800	18957010	9735	9735	9735	9735	0
548	20250509	113700	18957010	9735	9735	9735	9735	0
549	20250509	113600	18957010	9735	9735	9735	9735	0
550	20250509	113500	18957010	9735	9735	9735	9735	0
551	20250509	113400	18957010	9735	9735	9735	9735	0
552	20250509	113300	18957010	9735	9735	9735	9735	0
553	20250509	113200	18957010	9735	9735	9735	9735	0
554	20250509	113100	18957010	9735	9735	9735	9735	0
555	20250509	113000	18957010	9735	9735	9735	9735	0
556	20250509	112900	18957010	9735	9735	9735	9735	2
557	20250509	112800	18937540	9740	9740	9740	9740	0
558	20250509	112700	18937540	9740	9740	9740	9740	0
559	20250509	112600	18937540	9740	9740	9740	9740	0
560	20250509	112500	18937540	9740	9740	9740	9740	0
561	20250509	112400	18937540	9740	9740	9740	9740	0
562	20250509	112300	18937540	9740	9740	9740	9740	0
563	20250509	112200	18937540	9740	9740	9740	9740	10
564	20250509	112100	18840140	9740	9740	9740	9740	6
565	20250509	112000	18781700	9730	9730	9730	9730	16
566	20250509	111900	18626020	9730	9730	9730	9730	0
567	20250509	111800	18626020	9730	9730	9730	9730	0
568	20250509	111700	18626020	9730	9730	9730	9730	0
569	20250509	111600	18626020	9730	9730	9730	9730	0
570	20250509	111500	18626020	9730	9730	9730	9730	0
571	20250509	111400	18626020	9730	9730	9730	9730	0
572	20250509	111300	18626020	9730	9730	9730	9730	18
573	20250509	111200	18450880	9730	9730	9730	9730	0
574	20250509	111100	18450880	9730	9730	9730	9730	0
575	20250509	111000	18450880	9730	9730	9730	9730	0
576	20250509	110900	18450880	9730	9740	9740	9730	41
577	20250509	110800	18051910	9750	9750	9750	9750	0
578	20250509	110700	18051910	9750	9750	9750	9750	2
579	20250509	110600	18032410	9750	9750	9750	9750	0
580	20250509	110500	18032410	9750	9750	9750	9750	0
581	20250509	110400	18032410	9750	9750	9750	9750	0
582	20250509	110300	18032410	9750	9750	9750	9750	0
583	20250509	110200	18032410	9750	9750	9750	9750	0
584	20250509	110100	18032410	9750	9750	9750	9750	0
585	20250509	110000	18032410	9750	9750	9750	9750	0
586	20250509	105900	18032410	9750	9750	9750	9750	1
587	20250509	105800	18022660	9760	9760	9760	9760	0
588	20250509	105700	18022660	9760	9760	9760	9760	0
589	20250509	105600	18022660	9760	9760	9760	9760	0
590	20250509	105500	18022660	9760	9760	9760	9760	0
591	20250509	105400	18022660	9760	9760	9760	9760	0
592	20250509	105300	18022660	9760	9760	9760	9760	0
593	20250509	105200	18022660	9760	9760	9760	9760	91
594	20250509	105100	17134500	9760	9750	9760	9750	4
595	20250509	105000	17095480	9740	9740	9740	9740	0
596	20250509	104900	17095480	9740	9740	9740	9740	0
597	20250509	104800	17095480	9740	9740	9740	9740	0
598	20250509	104700	17095480	9740	9740	9740	9740	0
599	20250509	104600	17095480	9740	9740	9740	9740	0
600	20250509	104500	17095480	9740	9740	9740	9740	0
601	20250509	104400	17095480	9740	9740	9740	9740	0
602	20250509	104300	17095480	9740	9740	9740	9740	0
603	20250509	104200	17095480	9740	9740	9740	9740	0
604	20250509	104100	17095480	9740	9740	9740	9740	1
605	20250509	104000	17085740	9730	9730	9730	9730	0
606	20250509	103900	17085740	9730	9730	9730	9730	0
607	20250509	103800	17085740	9730	9730	9730	9730	0
608	20250509	103700	17085740	9730	9730	9730	9730	0
609	20250509	103600	17085740	9730	9730	9730	9730	0
610	20250509	103500	17085740	9730	9730	9730	9730	0
611	20250509	103400	17085740	9730	9730	9730	9730	0
612	20250509	103300	17085740	9730	9730	9730	9730	0
613	20250509	103200	17085740	9730	9730	9730	9730	0
614	20250509	103100	17085740	9730	9730	9730	9730	0
615	20250509	103000	17085740	9730	9730	9730	9730	0
616	20250509	102900	17085740	9730	9730	9730	9730	0
617	20250509	102800	17085740	9730	9730	9730	9730	0
618	20250509	102700	17085740	9730	9730	9730	9730	4
619	20250509	102600	17046820	9720	9720	9720	9720	0
620	20250509	102500	17046820	9720	9720	9720	9720	0
621	20250509	102400	17046820	9720	9720	9720	9720	0
622	20250509	102300	17046820	9720	9720	9720	9720	20
623	20250509	102200	16852420	9720	9720	9720	9720	0
624	20250509	102100	16852420	9720	9720	9720	9720	14
625	20250509	102000	16716340	9720	9720	9720	9710	49
626	20250509	101900	16240510	9760	9760	9760	9760	0
627	20250509	101800	16240510	9760	9760	9760	9760	0
628	20250509	101700	16240510	9760	9760	9760	9760	0
629	20250509	101600	16240510	9760	9760	9760	9760	0
630	20250509	101500	16240510	9760	9760	9760	9750	62
631	20250509	101400	15635400	9760	9760	9760	9760	0
632	20250509	101300	15635400	9760	9760	9760	9760	0
633	20250509	101200	15635400	9760	9760	9760	9760	18
634	20250509	101100	15459720	9760	9760	9760	9760	0
635	20250509	101000	15459720	9760	9760	9760	9760	95
636	20250509	100900	14532520	9800	9800	9800	9800	0
637	20250509	100800	14532520	9800	9800	9800	9800	1
638	20250509	100700	14522720	9800	9800	9800	9800	0
639	20250509	100600	14522720	9800	9800	9800	9800	8
640	20250509	100500	14444320	9800	9800	9800	9800	5
641	20250509	100400	14395320	9790	9770	9830	9770	119
642	20250509	100300	13229680	9760	9760	9760	9760	0
643	20250509	100200	13229680	9760	9760	9760	9760	11
644	20250509	100100	13122320	9750	9750	9750	9750	0
645	20250509	100000	13122320	9750	9750	9750	9750	0
646	20250509	095900	13122320	9750	9750	9750	9750	0
647	20250509	095800	13122320	9750	9750	9750	9750	0
648	20250509	095700	13122320	9750	9750	9750	9750	0
649	20250509	095600	13122320	9750	9750	9750	9750	1
650	20250509	095500	13112570	9710	9740	9740	9710	197
651	20250509	095400	11198270	9760	9760	9760	9760	0
652	20250509	095300	11198270	9760	9760	9760	9760	0
653	20250509	095200	11198270	9760	9770	9770	9760	2
654	20250509	095100	11178740	9740	9740	9740	9740	13
655	20250509	095000	11052120	9740	9740	9740	9740	1
656	20250509	094900	11042380	9730	9730	9730	9730	0
657	20250509	094800	11042380	9730	9740	9740	9730	77
658	20250509	094700	10292990	9740	9750	9750	9740	24
659	20250509	094600	10059220	9790	9790	9790	9790	0
660	20250509	094500	10059220	9790	9790	9790	9790	11
661	20250509	094400	9951530	9730	9730	9730	9730	0
662	20250509	094300	9951530	9730	9730	9730	9730	50
663	20250509	094200	9465030	9720	9720	9720	9720	0
664	20250509	094100	9465030	9720	9720	9720	9720	0
665	20250509	094000	9465030	9720	9720	9720	9720	0
666	20250509	093900	9465030	9720	9720	9720	9720	0
667	20250509	093800	9465030	9720	9720	9720	9720	0
668	20250509	093700	9465030	9720	9740	9740	9720	23
669	20250509	093600	9241320	9740	9740	9740	9740	0
670	20250509	093500	9241320	9740	9740	9740	9740	0
671	20250509	093400	9241320	9740	9740	9740	9740	0
672	20250509	093300	9241320	9740	9740	9740	9740	0
673	20250509	093200	9241320	9740	9740	9740	9740	0
674	20250509	093100	9241320	9740	9810	9810	9740	4
675	20250509	093000	9202290	9740	9810	9810	9740	7
676	20250509	092900	9133960	9740	9750	9750	9740	113
677	20250509	092800	8033240	9750	9750	9750	9750	10
678	20250509	092700	7935740	9750	9760	9760	9750	20
679	20250509	092600	7740730	9760	9760	9760	9760	0
680	20250509	092500	7740730	9760	9790	9790	9760	35
681	20250509	092400	7398570	9860	9860	9860	9860	0
682	20250509	092300	7398570	9860	9860	9860	9860	0
683	20250509	092200	7398570	9860	9860	9860	9860	0
684	20250509	092100	7398570	9860	9860	9860	9860	1
685	20250509	092000	7388710	9780	9780	9780	9780	0
686	20250509	091900	7388710	9780	9780	9780	9780	126
687	20250509	091800	6156430	9780	9780	9780	9780	1
688	20250509	091700	6146650	9780	9770	9780	9770	178
689	20250509	091600	4406000	9780	9800	9800	9780	17
690	20250509	091500	4239630	9790	9790	9790	9790	2
691	20250509	091400	4220050	9780	9780	9780	9780	5
692	20250509	091300	4171150	9800	9800	9800	9800	0
693	20250509	091200	4171150	9800	9800	9800	9800	2
694	20250509	091100	4151550	9800	9810	9810	9800	109
695	20250509	091000	3083320	9800	9800	9800	9800	0
696	20250509	090900	3083320	9800	9800	9800	9800	0
697	20250509	090800	3083320	9800	9810	9810	9800	5
698	20250509	090700	3034310	9810	9800	9810	9800	4
699	20250509	090600	2995100	9820	9820	9820	9820	0
700	20250509	090500	2995100	9820	9820	9820	9820	0
701	20250509	090400	2995100	9820	9820	9820	9820	292
702	20250509	090300	127660	9820	9820	9820	9820	7
703	20250509	090200	58920	9820	9820	9820	9820	0
704	20250509	090100	58920	9820	9820	9820	9820	0
705	20250509	090000	58920	9820	9820	9820	9820	6