KissMeData/036030/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	190300	101918120	3960	3960	3960	3960	53
3	20250509	190200	101918120	3960	3960	3960	3960	0
4	20250509	190100	101918120	3960	3960	3960	3960	0
5	20250509	190000	101918120	3960	3960	3960	3960	0
6	20250509	185900	101918120	3960	3960	3960	3960	0
7	20250509	185800	101918120	3960	3960	3960	3960	0
8	20250509	185700	101918120	3960	3960	3960	3960	0
9	20250509	185600	101918120	3960	3960	3960	3960	0
10	20250509	185500	101918120	3960	3960	3960	3960	0
11	20250509	185400	101918120	3960	3960	3960	3960	0
12	20250509	185300	101918120	3960	3960	3960	3960	0
13	20250509	185200	101918120	3960	3960	3960	3960	0
14	20250509	185100	101918120	3960	3960	3960	3960	0
15	20250509	185000	101918120	3960	3960	3960	3960	0
16	20250509	184900	101918120	3960	3960	3960	3960	0
17	20250509	184800	101918120	3960	3960	3960	3960	0
18	20250509	184700	101918120	3960	3960	3960	3960	0
19	20250509	184600	101918120	3960	3960	3960	3960	0
20	20250509	184500	101918120	3960	3960	3960	3960	0
21	20250509	184400	101918120	3960	3960	3960	3960	0
22	20250509	184300	101918120	3960	3960	3960	3960	0
23	20250509	184200	101918120	3960	3960	3960	3960	0
24	20250509	184100	101918120	3960	3960	3960	3960	0
25	20250509	184000	101918120	3960	3960	3960	3960	0
26	20250509	183900	101918120	3960	3960	3960	3960	0
27	20250509	183800	101918120	3960	3960	3960	3960	0
28	20250509	183700	101918120	3960	3960	3960	3960	0
29	20250509	183600	101918120	3960	3960	3960	3960	0
30	20250509	183500	101918120	3960	3960	3960	3960	0
31	20250509	183400	101918120	3960	3960	3960	3960	0
32	20250509	183300	101918120	3960	3960	3960	3960	53
33	20250509	183200	101918120	3960	3960	3960	3960	0
34	20250509	183100	101918120	3960	3960	3960	3960	0
35	20250509	183000	101918120	3960	3960	3960	3960	0
36	20250509	182900	101918120	3960	3960	3960	3960	0
37	20250509	182800	101918120	3960	3960	3960	3960	0
38	20250509	182700	101918120	3960	3960	3960	3960	0
39	20250509	182600	101918120	3960	3960	3960	3960	0
40	20250509	182500	101918120	3960	3960	3960	3960	0
41	20250509	182400	101918120	3960	3960	3960	3960	0
42	20250509	182300	101918120	3960	3960	3960	3960	0
43	20250509	182200	101918120	3960	3960	3960	3960	0
44	20250509	182100	101918120	3960	3960	3960	3960	0
45	20250509	182000	101918120	3960	3960	3960	3960	0
46	20250509	181900	101918120	3960	3960	3960	3960	0
47	20250509	181800	101918120	3960	3960	3960	3960	0
48	20250509	181700	101918120	3960	3960	3960	3960	0
49	20250509	181600	101918120	3960	3960	3960	3960	0
50	20250509	181500	101918120	3960	3960	3960	3960	0
51	20250509	181400	101918120	3960	3960	3960	3960	0
52	20250509	181300	101918120	3960	3960	3960	3960	0
53	20250509	181200	101918120	3960	3960	3960	3960	0
54	20250509	181100	101918120	3960	3960	3960	3960	0
55	20250509	181000	101918120	3960	3960	3960	3960	0
56	20250509	180900	101918120	3960	3960	3960	3960	0
57	20250509	180800	101918120	3960	3960	3960	3960	0
58	20250509	180700	101918120	3960	3960	3960	3960	0
59	20250509	180600	101918120	3960	3960	3960	3960	0
60	20250509	180500	101918120	3960	3960	3960	3960	0
61	20250509	180400	101918120	3960	3960	3960	3960	0
62	20250509	180300	101918120	3960	3960	3960	3960	53
63	20250509	180200	101918120	3960	3960	3960	3960	0
64	20250509	180100	101918120	3960	3960	3960	3960	0
65	20250509	180000	101918120	3960	3960	3960	3960	0
66	20250509	175900	101918120	3960	3960	3960	3960	0
67	20250509	175800	101918120	3960	3960	3960	3960	0
68	20250509	175700	101918120	3960	3960	3960	3960	0
69	20250509	175600	101918120	3960	3960	3960	3960	0
70	20250509	175500	101918120	3960	3960	3960	3960	0
71	20250509	175400	101918120	3960	3960	3960	3960	0
72	20250509	175300	101918120	3960	3960	3960	3960	0
73	20250509	175200	101918120	3960	3960	3960	3960	0
74	20250509	175100	101918120	3960	3960	3960	3960	0
75	20250509	175000	101918120	3960	3960	3960	3960	0
76	20250509	174900	101918120	3960	3960	3960	3960	0
77	20250509	174800	101918120	3960	3960	3960	3960	0
78	20250509	174700	101918120	3960	3960	3960	3960	0
79	20250509	174600	101918120	3960	3960	3960	3960	0
80	20250509	174500	101918120	3960	3960	3960	3960	0
81	20250509	174400	101918120	3960	3960	3960	3960	0
82	20250509	174300	101918120	3960	3960	3960	3960	0
83	20250509	174200	101918120	3960	3960	3960	3960	0
84	20250509	174100	101918120	3960	3960	3960	3960	0
85	20250509	174000	101918120	3960	3960	3960	3960	0
86	20250509	173900	101918120	3960	3960	3960	3960	0
87	20250509	173800	101918120	3960	3960	3960	3960	0
88	20250509	173700	101918120	3960	3960	3960	3960	0
89	20250509	173600	101918120	3960	3960	3960	3960	0
90	20250509	173500	101918120	3960	3960	3960	3960	0
91	20250509	173400	101918120	3960	3960	3960	3960	0
92	20250509	173300	101918120	3960	3960	3960	3960	53
93	20250509	173200	101918120	3960	3960	3960	3960	0
94	20250509	173100	101918120	3960	3960	3960	3960	0
95	20250509	173000	101918120	3960	3960	3960	3960	0
96	20250509	172900	101918120	3960	3960	3960	3960	0
97	20250509	172800	101918120	3960	3960	3960	3960	0
98	20250509	172700	101918120	3960	3960	3960	3960	0
99	20250509	172600	101918120	3960	3960	3960	3960	0
100	20250509	172500	101918120	3960	3960	3960	3960	0
101	20250509	172400	101918120	3960	3960	3960	3960	0
102	20250509	172300	101918120	3960	3960	3960	3960	0
103	20250509	172200	101918120	3960	3960	3960	3960	0
104	20250509	172100	101918120	3960	3960	3960	3960	0
105	20250509	172000	101918120	3960	3960	3960	3960	0
106	20250509	171900	101918120	3960	3960	3960	3960	0
107	20250509	171800	101918120	3960	3960	3960	3960	0
108	20250509	171700	101918120	3960	3960	3960	3960	0
109	20250509	171600	101918120	3960	3960	3960	3960	0
110	20250509	171500	101918120	3960	3960	3960	3960	0
111	20250509	171400	101918120	3960	3960	3960	3960	0
112	20250509	171300	101918120	3960	3960	3960	3960	0
113	20250509	171200	101918120	3960	3960	3960	3960	0
114	20250509	171100	101918120	3960	3960	3960	3960	0
115	20250509	171000	101918120	3960	3960	3960	3960	0
116	20250509	170900	101918120	3960	3960	3960	3960	0
117	20250509	170800	101918120	3960	3960	3960	3960	0
118	20250509	170700	101918120	3960	3960	3960	3960	0
119	20250509	170600	101918120	3960	3960	3960	3960	0
120	20250509	170500	101918120	3960	3960	3960	3960	0
121	20250509	170400	101918120	3960	3960	3960	3960	0
122	20250509	170300	101918120	3960	3960	3960	3960	53
123	20250509	170200	101918120	3960	3960	3960	3960	0
124	20250509	170100	101918120	3960	3960	3960	3960	0
125	20250509	170000	101918120	3960	3960	3960	3960	0
126	20250509	165900	101918120	3960	3960	3960	3960	0
127	20250509	165800	101918120	3960	3960	3960	3960	0
128	20250509	165700	101918120	3960	3960	3960	3960	0
129	20250509	165600	101918120	3960	3960	3960	3960	0
130	20250509	165500	101918120	3960	3960	3960	3960	0
131	20250509	165400	101918120	3960	3960	3960	3960	0
132	20250509	165300	101918120	3960	3960	3960	3960	0
133	20250509	165200	101918120	3960	3960	3960	3960	0
134	20250509	165100	101918120	3960	3960	3960	3960	0
135	20250509	165000	101918120	3960	3960	3960	3960	0
136	20250509	164900	101918120	3960	3960	3960	3960	0
137	20250509	164800	101918120	3960	3960	3960	3960	0
138	20250509	164700	101918120	3960	3960	3960	3960	0
139	20250509	164600	101918120	3960	3960	3960	3960	0
140	20250509	164500	101918120	3960	3960	3960	3960	0
141	20250509	164400	101918120	3960	3960	3960	3960	0
142	20250509	164300	101918120	3960	3960	3960	3960	0
143	20250509	164200	101918120	3960	3960	3960	3960	0
144	20250509	164100	101918120	3960	3960	3960	3960	0
145	20250509	164000	101918120	3960	3960	3960	3960	0
146	20250509	163900	101918120	3960	3960	3960	3960	0
147	20250509	163800	101918120	3960	3960	3960	3960	0
148	20250509	163700	101918120	3960	3960	3960	3960	0
149	20250509	163600	101918120	3960	3960	3960	3960	0
150	20250509	163500	101918120	3960	3960	3960	3960	0
151	20250509	163400	101918120	3960	3960	3960	3960	0
152	20250509	163300	101918120	3960	3960	3960	3960	53
153	20250509	163200	101918120	3960	3960	3960	3960	0
154	20250509	163100	101918120	3960	3960	3960	3960	0
155	20250509	163000	101918120	3960	3960	3960	3960	0
156	20250509	162900	101918120	3960	3960	3960	3960	0
157	20250509	162800	101918120	3960	3960	3960	3960	0
158	20250509	162700	101918120	3960	3960	3960	3960	0
159	20250509	162600	101918120	3960	3960	3960	3960	0
160	20250509	162500	101918120	3960	3960	3960	3960	0
161	20250509	162400	101918120	3960	3960	3960	3960	0
162	20250509	162300	101918120	3960	3960	3960	3960	0
163	20250509	162200	101918120	3960	3960	3960	3960	0
164	20250509	162100	101918120	3960	3960	3960	3960	0
165	20250509	162000	101918120	3960	3960	3960	3960	0
166	20250509	161900	101918120	3960	3960	3960	3960	0
167	20250509	161800	101918120	3960	3960	3960	3960	0
168	20250509	161700	101918120	3960	3960	3960	3960	0
169	20250509	161600	101918120	3960	3960	3960	3960	0
170	20250509	161500	101918120	3960	3960	3960	3960	0
171	20250509	161400	101918120	3960	3960	3960	3960	0
172	20250509	161300	101918120	3960	3960	3960	3960	0
173	20250509	161200	101918120	3960	3960	3960	3960	0
174	20250509	161100	101918120	3960	3960	3960	3960	0
175	20250509	161000	101918120	3960	3960	3960	3960	0
176	20250509	160900	101918120	3960	3960	3960	3960	0
177	20250509	160800	101918120	3960	3960	3960	3960	0
178	20250509	160700	101918120	3960	3960	3960	3960	0
179	20250509	160600	101918120	3960	3960	3960	3960	0
180	20250509	160500	101918120	3960	3960	3960	3960	0
181	20250509	160400	101918120	3960	3960	3960	3960	0
182	20250509	160300	101918120	3960	3960	3960	3960	53
183	20250509	160200	101918120	3960	3960	3960	3960	0
184	20250509	160100	101918120	3960	3960	3960	3960	0
185	20250509	160000	101918120	3960	3960	3960	3960	0
186	20250509	155900	101918120	3960	3960	3960	3960	0
187	20250509	155800	101918120	3960	3960	3960	3960	0
188	20250509	155700	101918120	3960	3960	3960	3960	0
189	20250509	155600	101918120	3960	3960	3960	3960	0
190	20250509	155500	101918120	3960	3960	3960	3960	0
191	20250509	155400	101918120	3960	3960	3960	3960	0
192	20250509	155300	101918120	3960	3960	3960	3960	0
193	20250509	155200	101918120	3960	3960	3960	3960	0
194	20250509	155100	101918120	3960	3960	3960	3960	0
195	20250509	155000	101918120	3960	3960	3960	3960	0
196	20250509	154900	101918120	3960	3960	3960	3960	0
197	20250509	154800	101918120	3960	3960	3960	3960	0
198	20250509	154700	101918120	3960	3960	3960	3960	0
199	20250509	154600	101918120	3960	3960	3960	3960	0
200	20250509	154500	101918120	3960	3960	3960	3960	0
201	20250509	154400	101918120	3960	3960	3960	3960	0
202	20250509	154300	101918120	3960	3960	3960	3960	0
203	20250509	154200	101918120	3960	3960	3960	3960	0
204	20250509	154100	101918120	3960	3960	3960	3960	0
205	20250509	154000	101918120	3960	3960	3960	3960	0
206	20250509	153900	101918120	3960	3960	3960	3960	0
207	20250509	153800	101918120	3960	3960	3960	3960	0
208	20250509	153700	101918120	3960	3960	3960	3960	0
209	20250509	153600	101918120	3960	3960	3960	3960	0
210	20250509	153500	101918120	3960	3960	3960	3960	0
211	20250509	153400	101918120	3960	3960	3960	3960	0
212	20250509	153300	101918120	3960	3960	3960	3960	53
213	20250509	153200	101918120	3960	3960	3960	3960	0
214	20250509	153100	101918120	3960	3960	3960	3960	0
215	20250509	153000	101918120	3960	3960	3960	3960	53
216	20250509	152900	101708240	3960	3960	3960	3960	0
217	20250509	152800	101708240	3960	3960	3960	3960	0
218	20250509	152700	101708240	3960	3960	3960	3960	0
219	20250509	152600	101708240	3960	3960	3960	3960	0
220	20250509	152500	101708240	3960	3960	3960	3960	0
221	20250509	152400	101708240	3960	3960	3960	3960	0
222	20250509	152300	101708240	3960	3960	3960	3960	0
223	20250509	152200	101708240	3960	3960	3960	3960	0
224	20250509	152100	101708240	3960	3960	3960	3960	0
225	20250509	152000	101708240	3960	3960	3960	3960	0
226	20250509	151900	101708240	3960	3960	3960	3960	0
227	20250509	151800	101708240	3960	3940	3960	3940	501
228	20250509	151700	99734280	3940	3940	3940	3940	9
229	20250509	151600	99698820	3965	3965	3965	3965	0
230	20250509	151500	99698820	3965	3965	3965	3965	0
231	20250509	151400	99698820	3965	3940	3965	3940	33
232	20250509	151300	99568685	3940	3940	3940	3940	0
233	20250509	151200	99568685	3940	3940	3940	3940	0
234	20250509	151100	99568685	3940	3940	3940	3940	0
235	20250509	151000	99568685	3940	3940	3940	3940	0
236	20250509	150900	99568685	3940	3940	3940	3940	0
237	20250509	150800	99568685	3940	3930	3940	3930	44
238	20250509	150700	99395755	3935	3935	3935	3935	0
239	20250509	150600	99395755	3935	3935	3935	3935	140
240	20250509	150500	98844855	3935	3935	3935	3935	51
241	20250509	150400	98644170	3940	3940	3940	3940	0
242	20250509	150300	98644170	3940	3940	3940	3940	0
243	20250509	150200	98644170	3940	3940	3940	3940	0
244	20250509	150100	98644170	3940	3940	3940	3940	0
245	20250509	150000	98644170	3940	3940	3940	3940	1
246	20250509	145900	98640230	3940	3940	3940	3940	0
247	20250509	145800	98640230	3940	3940	3940	3940	1
248	20250509	145700	98636290	3930	3930	3930	3930	0
249	20250509	145600	98636290	3930	3930	3930	3930	0
250	20250509	145500	98636290	3930	3930	3930	3930	0
251	20250509	145400	98636290	3930	3930	3930	3930	1210
252	20250509	145300	93880990	3925	3925	3925	3925	662
253	20250509	145200	91282640	3930	3930	3930	3930	0
254	20250509	145100	91282640	3930	3930	3930	3930	0
255	20250509	145000	91282640	3930	3930	3930	3930	0
256	20250509	144900	91282640	3930	3930	3930	3930	0
257	20250509	144800	91282640	3930	3930	3930	3930	0
258	20250509	144700	91282640	3930	3930	3930	3930	0
259	20250509	144600	91282640	3930	3930	3930	3930	0
260	20250509	144500	91282640	3930	3930	3930	3930	0
261	20250509	144400	91282640	3930	3930	3930	3930	0
262	20250509	144300	91282640	3930	3930	3930	3930	0
263	20250509	144200	91282640	3930	3930	3930	3930	0
264	20250509	144100	91282640	3930	3930	3930	3930	0
265	20250509	144000	91282640	3930	3930	3930	3930	0
266	20250509	143900	91282640	3930	3930	3930	3930	0
267	20250509	143800	91282640	3930	3925	3930	3925	102
268	20250509	143700	90882270	3925	3925	3925	3925	0
269	20250509	143600	90882270	3925	3925	3925	3925	0
270	20250509	143500	90882270	3925	3925	3925	3925	30
271	20250509	143400	90764520	3925	3925	3925	3925	0
272	20250509	143300	90764520	3925	3925	3925	3920	722
273	20250509	143200	87933290	3925	3925	3925	3925	30
274	20250509	143100	87815540	3925	3925	3925	3925	0
275	20250509	143000	87815540	3925	3925	3925	3925	0
276	20250509	142900	87815540	3925	3925	3925	3925	0
277	20250509	142800	87815540	3925	3925	3925	3925	0
278	20250509	142700	87815540	3925	3925	3925	3925	0
279	20250509	142600	87815540	3925	3925	3925	3925	166
280	20250509	142500	87163990	3930	3930	3930	3930	0
281	20250509	142400	87163990	3930	3930	3930	3930	0
282	20250509	142300	87163990	3930	3935	3935	3930	24
283	20250509	142200	87069625	3940	3940	3940	3940	0
284	20250509	142100	87069625	3940	3940	3940	3940	0
285	20250509	142000	87069625	3940	3940	3940	3940	0
286	20250509	141900	87069625	3940	3940	3940	3940	0
287	20250509	141800	87069625	3940	3940	3940	3940	0
288	20250509	141700	87069625	3940	3940	3940	3940	0
289	20250509	141600	87069625	3940	3940	3940	3940	0
290	20250509	141500	87069625	3940	3940	3940	3940	0
291	20250509	141400	87069625	3940	3940	3940	3940	0
292	20250509	141300	87069625	3940	3940	3940	3940	0
293	20250509	141200	87069625	3940	3940	3940	3940	0
294	20250509	141100	87069625	3940	3940	3940	3940	1
295	20250509	141000	87065685	3935	3935	3935	3935	0
296	20250509	140900	87065685	3935	3940	3940	3935	34
297	20250509	140800	86931855	3940	3940	3940	3940	0
298	20250509	140700	86931855	3940	3940	3940	3940	0
299	20250509	140600	86931855	3940	3940	3940	3940	1
300	20250509	140500	86927915	3940	3940	3940	3940	0
301	20250509	140400	86927915	3940	3940	3940	3940	0
302	20250509	140300	86927915	3940	3940	3940	3940	0
303	20250509	140200	86927915	3940	3940	3940	3940	29
304	20250509	140100	86813655	3940	3940	3940	3940	31
305	20250509	140000	86691515	3940	3940	3940	3940	28
306	20250509	135900	86581195	3935	3935	3935	3935	0
307	20250509	135800	86581195	3935	3935	3935	3935	0
308	20250509	135700	86581195	3935	3935	3935	3935	0
309	20250509	135600	86581195	3935	3935	3935	3935	40
310	20250509	135500	86423795	3940	3940	3940	3940	0
311	20250509	135400	86423795	3940	3940	3940	3940	0
312	20250509	135300	86423795	3940	3940	3940	3940	0
313	20250509	135200	86423795	3940	3940	3940	3940	0
314	20250509	135100	86423795	3940	3940	3940	3940	7
315	20250509	135000	86396215	3940	3940	3940	3940	0
316	20250509	134900	86396215	3940	3940	3940	3940	0
317	20250509	134800	86396215	3940	3940	3940	3940	0
318	20250509	134700	86396215	3940	3940	3940	3940	0
319	20250509	134600	86396215	3940	3940	3940	3940	0
320	20250509	134500	86396215	3940	3940	3940	3940	0
321	20250509	134400	86396215	3940	3940	3940	3940	0
322	20250509	134300	86396215	3940	3940	3940	3940	0
323	20250509	134200	86396215	3940	3940	3940	3940	0
324	20250509	134100	86396215	3940	3940	3940	3940	0
325	20250509	134000	86396215	3940	3940	3940	3940	0
326	20250509	133900	86396215	3940	3940	3940	3940	0
327	20250509	133800	86396215	3940	3940	3940	3940	0
328	20250509	133700	86396215	3940	3940	3940	3940	0
329	20250509	133600	86396215	3940	3940	3940	3940	1
330	20250509	133500	86392275	3935	3935	3935	3935	0
331	20250509	133400	86392275	3935	3935	3935	3935	2
332	20250509	133300	86384405	3940	3940	3940	3940	0
333	20250509	133200	86384405	3940	3940	3940	3940	0
334	20250509	133100	86384405	3940	3935	3940	3935	283
335	20250509	133000	85270795	3930	3930	3930	3930	0
336	20250509	132900	85270795	3930	3930	3930	3930	340
337	20250509	132800	83934595	3930	3930	3930	3930	160
338	20250509	132700	83305795	3940	3940	3940	3940	0
339	20250509	132600	83305795	3940	3940	3940	3940	1
340	20250509	132500	83301855	3935	3935	3935	3935	140
341	20250509	132400	82750955	3940	3940	3940	3940	0
342	20250509	132300	82750955	3940	3940	3940	3940	1
343	20250509	132200	82747015	3935	3935	3935	3935	425
344	20250509	132100	81074640	3930	3930	3930	3930	0
345	20250509	132000	81074640	3930	3930	3930	3930	1
346	20250509	131900	81070710	3930	3930	3930	3930	0
347	20250509	131800	81070710	3930	3930	3930	3930	0
348	20250509	131700	81070710	3930	3930	3930	3930	0
349	20250509	131600	81070710	3930	3930	3930	3930	2
350	20250509	131500	81062850	3930	3930	3930	3930	0
351	20250509	131400	81062850	3930	3930	3930	3930	0
352	20250509	131300	81062850	3930	3930	3930	3930	0
353	20250509	131200	81062850	3930	3930	3930	3930	0
354	20250509	131100	81062850	3930	3930	3930	3930	0
355	20250509	131000	81062850	3930	3930	3930	3930	79
356	20250509	130900	80752380	3935	3935	3935	3935	1
357	20250509	130800	80748445	3925	3930	3930	3925	200
358	20250509	130700	79962690	3930	3930	3930	3930	0
359	20250509	130600	79962690	3930	3930	3930	3930	0
360	20250509	130500	79962690	3930	3930	3930	3930	0
361	20250509	130400	79962690	3930	3935	3935	3930	2201
362	20250509	130300	71311315	3940	3940	3940	3940	0
363	20250509	130200	71311315	3940	3940	3940	3940	0
364	20250509	130100	71311315	3940	3940	3940	3940	0
365	20250509	130000	71311315	3940	3940	3940	3940	0
366	20250509	125900	71311315	3940	3940	3940	3940	0
367	20250509	125800	71311315	3940	3940	3940	3940	0
368	20250509	125700	71311315	3940	3940	3940	3940	0
369	20250509	125600	71311315	3940	3940	3940	3940	0
370	20250509	125500	71311315	3940	3940	3940	3940	0
371	20250509	125400	71311315	3940	3940	3940	3940	0
372	20250509	125300	71311315	3940	3940	3940	3940	0
373	20250509	125200	71311315	3940	3940	3940	3940	1
374	20250509	125100	71307375	3935	3935	3935	3935	0
375	20250509	125000	71307375	3935	3935	3935	3935	0
376	20250509	124900	71307375	3935	3935	3935	3935	0
377	20250509	124800	71307375	3935	3935	3935	3935	0
378	20250509	124700	71307375	3935	3935	3935	3935	0
379	20250509	124600	71307375	3935	3935	3935	3935	276
380	20250509	124500	70221315	3935	3940	3940	3935	269
381	20250509	124400	69162495	3940	3940	3940	3940	0
382	20250509	124300	69162495	3940	3940	3940	3940	0
383	20250509	124200	69162495	3940	3940	3940	3940	0
384	20250509	124100	69162495	3940	3940	3940	3940	1000
385	20250509	124000	65222495	3945	3945	3945	3945	0
386	20250509	123900	65222495	3945	3945	3945	3945	0
387	20250509	123800	65222495	3945	3945	3945	3945	0
388	20250509	123700	65222495	3945	3945	3945	3945	0
389	20250509	123600	65222495	3945	3945	3945	3945	0
390	20250509	123500	65222495	3945	3945	3945	3945	0
391	20250509	123400	65222495	3945	3945	3945	3945	0
392	20250509	123300	65222495	3945	3945	3945	3945	2
393	20250509	123200	65214605	3945	3945	3945	3945	0
394	20250509	123100	65214605	3945	3945	3945	3945	0
395	20250509	123000	65214605	3945	3945	3945	3945	0
396	20250509	122900	65214605	3945	3945	3945	3945	0
397	20250509	122800	65214605	3945	3945	3945	3945	88
398	20250509	122700	64867445	3950	3950	3950	3950	0
399	20250509	122600	64867445	3950	3945	3950	3945	319
400	20250509	122500	63608915	3945	3945	3945	3945	0
401	20250509	122400	63608915	3945	3950	3950	3945	171
402	20250509	122300	62934160	3955	3955	3955	3955	0
403	20250509	122200	62934160	3955	3955	3955	3955	2
404	20250509	122100	62926250	3960	3960	3960	3960	0
405	20250509	122000	62926250	3960	3960	3960	3960	0
406	20250509	121900	62926250	3960	3960	3960	3960	0
407	20250509	121800	62926250	3960	3960	3960	3960	0
408	20250509	121700	62926250	3960	3960	3960	3960	0
409	20250509	121600	62926250	3960	3960	3960	3960	0
410	20250509	121500	62926250	3960	3960	3960	3960	0
411	20250509	121400	62926250	3960	3960	3960	3960	0
412	20250509	121300	62926250	3960	3960	3960	3960	0
413	20250509	121200	62926250	3960	3960	3960	3960	0
414	20250509	121100	62926250	3960	3960	3960	3960	0
415	20250509	121000	62926250	3960	3960	3960	3960	23
416	20250509	120900	62835170	3960	3960	3960	3960	0
417	20250509	120800	62835170	3960	3960	3960	3960	0
418	20250509	120700	62835170	3960	3960	3960	3960	0
419	20250509	120600	62835170	3960	3960	3960	3960	0
420	20250509	120500	62835170	3960	3960	3960	3960	0
421	20250509	120400	62835170	3960	3960	3960	3960	0
422	20250509	120300	62835170	3960	3960	3960	3960	0
423	20250509	120200	62835170	3960	3960	3960	3960	0
424	20250509	120100	62835170	3960	3960	3960	3960	0
425	20250509	120000	62835170	3960	3960	3960	3960	0
426	20250509	115900	62835170	3960	3960	3960	3960	0
427	20250509	115800	62835170	3960	3960	3960	3960	0
428	20250509	115700	62835170	3960	3960	3960	3960	0
429	20250509	115600	62835170	3960	3965	3965	3960	23
430	20250509	115500	62744055	3970	3970	3970	3970	0
431	20250509	115400	62744055	3970	3970	3970	3970	0
432	20250509	115300	62744055	3970	3970	3970	3970	0
433	20250509	115200	62744055	3970	3970	3970	3970	0
434	20250509	115100	62744055	3970	3970	3970	3970	0
435	20250509	115000	62744055	3970	3970	3970	3970	0
436	20250509	114900	62744055	3970	3970	3970	3970	0
437	20250509	114800	62744055	3970	3970	3970	3970	0
438	20250509	114700	62744055	3970	3970	3970	3970	0
439	20250509	114600	62744055	3970	3970	3970	3970	0
440	20250509	114500	62744055	3970	3970	3970	3970	1
441	20250509	114400	62740085	3975	3970	3975	3970	21
442	20250509	114300	62656710	3955	3955	3955	3955	0
443	20250509	114200	62656710	3955	3955	3955	3955	0
444	20250509	114100	62656710	3955	3955	3955	3955	0
445	20250509	114000	62656710	3955	3955	3955	3955	0
446	20250509	113900	62656710	3955	3970	3970	3955	5
447	20250509	113800	62636905	3975	3975	3975	3975	0
448	20250509	113700	62636905	3975	3975	3975	3975	1
449	20250509	113600	62632930	3975	3975	3975	3975	0
450	20250509	113500	62632930	3975	3975	3975	3975	0
451	20250509	113400	62632930	3975	3975	3975	3975	0
452	20250509	113300	62632930	3975	3975	3975	3975	0
453	20250509	113200	62632930	3975	3975	3975	3975	0
454	20250509	113100	62632930	3975	3975	3975	3975	0
455	20250509	113000	62632930	3975	3975	3975	3975	0
456	20250509	112900	62632930	3975	3975	3975	3975	0
457	20250509	112800	62632930	3975	3975	3975	3975	0
458	20250509	112700	62632930	3975	3975	3975	3975	0
459	20250509	112600	62632930	3975	3970	3975	3970	231
460	20250509	112500	61715855	3970	3960	3970	3960	345
461	20250509	112400	60348735	3955	3955	3955	3955	1500
462	20250509	112300	54416235	3950	3960	3960	3950	100
463	20250509	112200	54021050	3965	3965	3965	3965	0
464	20250509	112100	54021050	3965	3965	3965	3965	8
465	20250509	112000	53989330	3965	3965	3965	3965	1
466	20250509	111900	53985365	3955	3955	3955	3955	0
467	20250509	111800	53985365	3955	3955	3955	3955	1
468	20250509	111700	53981410	3955	3955	3955	3955	0
469	20250509	111600	53981410	3955	3965	3965	3950	2059
470	20250509	111500	45838145	3970	3970	3970	3970	0
471	20250509	111400	45838145	3970	3970	3970	3970	0
472	20250509	111300	45838145	3970	3970	3970	3970	0
473	20250509	111200	45838145	3970	3970	3970	3970	0
474	20250509	111100	45838145	3970	3970	3970	3970	0
475	20250509	111000	45838145	3970	3970	3970	3970	1
476	20250509	110900	45834175	3960	3960	3960	3960	0
477	20250509	110800	45834175	3960	3960	3960	3960	0
478	20250509	110700	45834175	3960	3960	3960	3960	0
479	20250509	110600	45834175	3960	3960	3960	3960	0
480	20250509	110500	45834175	3960	3960	3960	3960	0
481	20250509	110400	45834175	3960	3960	3960	3960	0
482	20250509	110300	45834175	3960	3960	3960	3960	0
483	20250509	110200	45834175	3960	3960	3960	3960	0
484	20250509	110100	45834175	3960	3960	3960	3960	0
485	20250509	110000	45834175	3960	3960	3960	3960	0
486	20250509	105900	45834175	3960	3960	3960	3960	0
487	20250509	105800	45834175	3960	3960	3960	3960	0
488	20250509	105700	45834175	3960	3960	3960	3960	4
489	20250509	105600	45818335	3970	3970	3970	3970	0
490	20250509	105500	45818335	3970	3970	3970	3970	0
491	20250509	105400	45818335	3970	3970	3970	3970	1
492	20250509	105300	45814365	3955	3955	3955	3955	0
493	20250509	105200	45814365	3955	3955	3955	3955	0
494	20250509	105100	45814365	3955	3955	3955	3955	1
495	20250509	105000	45810410	3970	3970	3970	3970	0
496	20250509	104900	45810410	3970	3970	3970	3960	21
497	20250509	104800	45727195	3975	3975	3975	3975	0
498	20250509	104700	45727195	3975	3975	3975	3975	0
499	20250509	104600	45727195	3975	3975	3975	3975	5
500	20250509	104500	45707320	3975	3965	3975	3965	806
501	20250509	104400	42511325	3950	3950	3950	3950	856
502	20250509	104300	39130125	3945	3945	3945	3945	0
503	20250509	104200	39130125	3945	3945	3945	3945	0
504	20250509	104100	39130125	3945	3945	3945	3945	6
505	20250509	104000	39106455	3950	3950	3950	3950	0
506	20250509	103900	39106455	3950	3950	3950	3950	0
507	20250509	103800	39106455	3950	3950	3950	3950	0
508	20250509	103700	39106455	3950	3950	3950	3950	0
509	20250509	103600	39106455	3950	3950	3950	3950	1
510	20250509	103500	39102505	3955	3950	3955	3945	2774
511	20250509	103400	28157700	3945	3955	3955	3945	2065
512	20250509	103300	20007370	3950	3950	3950	3950	0
513	20250509	103200	20007370	3950	3950	3950	3950	0
514	20250509	103100	20007370	3950	3965	3965	3950	606
515	20250509	103000	17613010	3960	3960	3960	3960	0
516	20250509	102900	17613010	3960	3960	3960	3960	0
517	20250509	102800	17613010	3960	3960	3960	3960	0
518	20250509	102700	17613010	3960	3960	3960	3960	0
519	20250509	102600	17613010	3960	3960	3960	3960	0
520	20250509	102500	17613010	3960	3960	3960	3960	0
521	20250509	102400	17613010	3960	3960	3960	3960	0
522	20250509	102300	17613010	3960	3960	3960	3960	0
523	20250509	102200	17613010	3960	3960	3960	3960	0
524	20250509	102100	17613010	3960	3960	3960	3960	4
525	20250509	102000	17597170	3960	3960	3960	3960	0
526	20250509	101900	17597170	3960	3960	3960	3960	1
527	20250509	101800	17593210	3960	3960	3960	3960	0
528	20250509	101700	17593210	3960	3960	3960	3960	0
529	20250509	101600	17593210	3960	3960	3960	3960	0
530	20250509	101500	17593210	3960	3960	3960	3960	0
531	20250509	101400	17593210	3960	3960	3960	3960	0
532	20250509	101300	17593210	3960	3960	3960	3960	0
533	20250509	101200	17593210	3960	3960	3960	3960	0
534	20250509	101100	17593210	3960	3960	3960	3960	40
535	20250509	101000	17434810	3965	3965	3965	3965	0
536	20250509	100900	17434810	3965	3965	3965	3965	20
537	20250509	100800	17355510	3965	3965	3965	3965	0
538	20250509	100700	17355510	3965	3965	3965	3965	0
539	20250509	100600	17355510	3965	3965	3965	3965	0
540	20250509	100500	17355510	3965	3965	3965	3965	0
541	20250509	100400	17355510	3965	3965	3965	3965	0
542	20250509	100300	17355510	3965	3965	3965	3965	2
543	20250509	100200	17347580	3970	3970	3970	3970	0
544	20250509	100100	17347580	3970	3970	3970	3970	0
545	20250509	100000	17347580	3970	3970	3970	3970	0
546	20250509	095900	17347580	3970	3965	3970	3950	31
547	20250509	095800	17224910	3970	3970	3970	3970	0
548	20250509	095700	17224910	3970	3970	3970	3970	0
549	20250509	095600	17224910	3970	3970	3970	3970	0
550	20250509	095500	17224910	3970	3970	3970	3970	0
551	20250509	095400	17224910	3970	3970	3970	3970	2
552	20250509	095300	17216970	3975	3975	3975	3975	0
553	20250509	095200	17216970	3975	3975	3975	3975	0
554	20250509	095100	17216970	3975	3975	3975	3975	0
555	20250509	095000	17216970	3975	3975	3975	3975	0
556	20250509	094900	17216970	3975	3975	3975	3975	0
557	20250509	094800	17216970	3975	3975	3975	3975	0
558	20250509	094700	17216970	3975	3975	3975	3975	0
559	20250509	094600	17216970	3975	3975	3975	3975	0
560	20250509	094500	17216970	3975	3975	3975	3975	4
561	20250509	094400	17201070	3975	3975	3975	3975	0
562	20250509	094300	17201070	3975	3975	3975	3975	0
563	20250509	094200	17201070	3975	3975	3975	3975	0
564	20250509	094100	17201070	3975	3975	3975	3975	0
565	20250509	094000	17201070	3975	3975	3975	3975	0
566	20250509	093900	17201070	3975	3975	3975	3975	0
567	20250509	093800	17201070	3975	3975	3975	3975	0
568	20250509	093700	17201070	3975	3975	3975	3975	0
569	20250509	093600	17201070	3975	3975	3975	3975	0
570	20250509	093500	17201070	3975	3975	3975	3975	0
571	20250509	093400	17201070	3975	3975	3975	3975	0
572	20250509	093300	17201070	3975	3975	3975	3975	0
573	20250509	093200	17201070	3975	3975	3975	3975	146
574	20250509	093100	16620720	3975	3975	3975	3975	1
575	20250509	093000	16616745	3950	3950	3950	3950	0
576	20250509	092900	16616745	3950	3970	3975	3950	2837
577	20250509	092800	5396215	3970	3970	3970	3970	0
578	20250509	092700	5396215	3970	3970	3970	3970	19
579	20250509	092600	5320785	3980	3980	3980	3980	0
580	20250509	092500	5320785	3980	3980	3980	3980	0
581	20250509	092400	5320785	3980	3980	3980	3980	0
582	20250509	092300	5320785	3980	3980	3980	3980	0
583	20250509	092200	5320785	3980	3980	3980	3980	0
584	20250509	092100	5320785	3980	3975	3980	3975	165
585	20250509	092000	4664905	3975	3975	3975	3975	7
586	20250509	091900	4637080	3975	3975	3975	3975	2
587	20250509	091800	4629130	3980	3980	3980	3980	1
588	20250509	091700	4625150	3985	3985	3985	3985	0
589	20250509	091600	4625150	3985	3985	3985	3985	0
590	20250509	091500	4625150	3985	3985	3985	3985	0
591	20250509	091400	4625150	3985	3985	3985	3985	10
592	20250509	091300	4585300	3985	3985	3985	3985	0
593	20250509	091200	4585300	3985	3985	3985	3985	2
594	20250509	091100	4577330	3990	3990	3990	3990	0
595	20250509	091000	4577330	3990	3990	3990	3990	0
596	20250509	090900	4577330	3990	3980	3990	3980	51
597	20250509	090800	4374065	3965	3980	3980	3965	100
598	20250509	090700	3977510	3985	3985	3985	3985	0
599	20250509	090600	3977510	3985	3985	3985	3985	0
600	20250509	090500	3977510	3985	3985	3985	3985	0
601	20250509	090400	3977510	3985	3985	3985	3985	1
602	20250509	090300	3973525	3980	3980	3980	3980	0
603	20250509	090200	3973525	3980	3980	3980	3980	500
604	20250509	090100	1983525	3975	3975	3975	3975	349
605	20250509	090000	596250	3975	3975	3975	3975	150