KissMeData/039020/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	190800	297062661	4115	4115	4115	4115	1005
3	20250508	190700	297062661	4115	4115	4115	4115	0
4	20250508	190600	297062661	4115	4115	4115	4115	0
5	20250508	190500	297062661	4115	4115	4115	4115	0
6	20250508	190400	297062661	4115	4115	4115	4115	0
7	20250508	190300	297062661	4115	4115	4115	4115	0
8	20250508	190200	297062661	4115	4115	4115	4115	0
9	20250508	190100	297062661	4115	4115	4115	4115	0
10	20250508	190000	297062661	4115	4115	4115	4115	0
11	20250508	185900	297062661	4115	4115	4115	4115	0
12	20250508	185800	297062661	4115	4115	4115	4115	0
13	20250508	185700	297062661	4115	4115	4115	4115	0
14	20250508	185600	297062661	4115	4115	4115	4115	0
15	20250508	185500	297062661	4115	4115	4115	4115	0
16	20250508	185400	297062661	4115	4115	4115	4115	0
17	20250508	185300	297062661	4115	4115	4115	4115	0
18	20250508	185200	297062661	4115	4115	4115	4115	0
19	20250508	185100	297062661	4115	4115	4115	4115	0
20	20250508	185000	297062661	4115	4115	4115	4115	0
21	20250508	184900	297062661	4115	4115	4115	4115	0
22	20250508	184800	297062661	4115	4115	4115	4115	0
23	20250508	184700	297062661	4115	4115	4115	4115	0
24	20250508	184600	297062661	4115	4115	4115	4115	0
25	20250508	184500	297062661	4115	4115	4115	4115	0
26	20250508	184400	297062661	4115	4115	4115	4115	0
27	20250508	184300	297062661	4115	4115	4115	4115	0
28	20250508	184200	297062661	4115	4115	4115	4115	0
29	20250508	184100	297062661	4115	4115	4115	4115	0
30	20250508	184000	297062661	4115	4115	4115	4115	0
31	20250508	183900	297062661	4115	4115	4115	4115	0
32	20250508	183800	297062661	4115	4115	4115	4115	1005
33	20250508	183700	297062661	4115	4115	4115	4115	0
34	20250508	183600	297062661	4115	4115	4115	4115	0
35	20250508	183500	297062661	4115	4115	4115	4115	0
36	20250508	183400	297062661	4115	4115	4115	4115	0
37	20250508	183300	297062661	4115	4115	4115	4115	0
38	20250508	183200	297062661	4115	4115	4115	4115	0
39	20250508	183100	297062661	4115	4115	4115	4115	0
40	20250508	183000	297062661	4115	4115	4115	4115	0
41	20250508	182900	297062661	4115	4115	4115	4115	0
42	20250508	182800	297062661	4115	4115	4115	4115	0
43	20250508	182700	297062661	4115	4115	4115	4115	0
44	20250508	182600	297062661	4115	4115	4115	4115	0
45	20250508	182500	297062661	4115	4115	4115	4115	0
46	20250508	182400	297062661	4115	4115	4115	4115	0
47	20250508	182300	297062661	4115	4115	4115	4115	0
48	20250508	182200	297062661	4115	4115	4115	4115	0
49	20250508	182100	297062661	4115	4115	4115	4115	0
50	20250508	182000	297062661	4115	4115	4115	4115	0
51	20250508	181900	297062661	4115	4115	4115	4115	0
52	20250508	181800	297062661	4115	4115	4115	4115	0
53	20250508	181700	297062661	4115	4115	4115	4115	0
54	20250508	181600	297062661	4115	4115	4115	4115	0
55	20250508	181500	297062661	4115	4115	4115	4115	0
56	20250508	181400	297062661	4115	4115	4115	4115	0
57	20250508	181300	297062661	4115	4115	4115	4115	0
58	20250508	181200	297062661	4115	4115	4115	4115	0
59	20250508	181100	297062661	4115	4115	4115	4115	0
60	20250508	181000	297062661	4115	4115	4115	4115	0
61	20250508	180900	297062661	4115	4115	4115	4115	0
62	20250508	180800	297062661	4115	4115	4115	4115	1005
63	20250508	180700	297062661	4115	4115	4115	4115	0
64	20250508	180600	297062661	4115	4115	4115	4115	0
65	20250508	180500	297062661	4115	4115	4115	4115	0
66	20250508	180400	297062661	4115	4115	4115	4115	0
67	20250508	180300	297062661	4115	4115	4115	4115	0
68	20250508	180200	297062661	4115	4115	4115	4115	0
69	20250508	180100	297062661	4115	4115	4115	4115	0
70	20250508	180000	297062661	4115	4115	4115	4115	0
71	20250508	175900	297062661	4115	4115	4115	4115	0
72	20250508	175800	297062661	4115	4115	4115	4115	0
73	20250508	175700	297062661	4115	4115	4115	4115	0
74	20250508	175600	297062661	4115	4115	4115	4115	0
75	20250508	175500	297062661	4115	4115	4115	4115	0
76	20250508	175400	297062661	4115	4115	4115	4115	0
77	20250508	175300	297062661	4115	4115	4115	4115	0
78	20250508	175200	297062661	4115	4115	4115	4115	0
79	20250508	175100	297062661	4115	4115	4115	4115	0
80	20250508	175000	297062661	4115	4115	4115	4115	0
81	20250508	174900	297062661	4115	4115	4115	4115	0
82	20250508	174800	297062661	4115	4115	4115	4115	0
83	20250508	174700	297062661	4115	4115	4115	4115	0
84	20250508	174600	297062661	4115	4115	4115	4115	0
85	20250508	174500	297062661	4115	4115	4115	4115	0
86	20250508	174400	297062661	4115	4115	4115	4115	0
87	20250508	174300	297062661	4115	4115	4115	4115	0
88	20250508	174200	297062661	4115	4115	4115	4115	0
89	20250508	174100	297062661	4115	4115	4115	4115	0
90	20250508	174000	297062661	4115	4115	4115	4115	0
91	20250508	173900	297062661	4115	4115	4115	4115	0
92	20250508	173800	297062661	4115	4115	4115	4115	1005
93	20250508	173700	297062661	4115	4115	4115	4115	0
94	20250508	173600	297062661	4115	4115	4115	4115	0
95	20250508	173500	297062661	4115	4115	4115	4115	0
96	20250508	173400	297062661	4115	4115	4115	4115	0
97	20250508	173300	297062661	4115	4115	4115	4115	0
98	20250508	173200	297062661	4115	4115	4115	4115	0
99	20250508	173100	297062661	4115	4115	4115	4115	0
100	20250508	173000	297062661	4115	4115	4115	4115	0
101	20250508	172900	297062661	4115	4115	4115	4115	0
102	20250508	172800	297062661	4115	4115	4115	4115	0
103	20250508	172700	297062661	4115	4115	4115	4115	0
104	20250508	172600	297062661	4115	4115	4115	4115	0
105	20250508	172500	297062661	4115	4115	4115	4115	0
106	20250508	172400	297062661	4115	4115	4115	4115	0
107	20250508	172300	297062661	4115	4115	4115	4115	0
108	20250508	172200	297062661	4115	4115	4115	4115	0
109	20250508	172100	297062661	4115	4115	4115	4115	0
110	20250508	172000	297062661	4115	4115	4115	4115	0
111	20250508	171900	297062661	4115	4115	4115	4115	0
112	20250508	171800	297062661	4115	4115	4115	4115	0
113	20250508	171700	297062661	4115	4115	4115	4115	0
114	20250508	171600	297062661	4115	4115	4115	4115	0
115	20250508	171500	297062661	4115	4115	4115	4115	0
116	20250508	171400	297062661	4115	4115	4115	4115	0
117	20250508	171300	297062661	4115	4115	4115	4115	0
118	20250508	171200	297062661	4115	4115	4115	4115	0
119	20250508	171100	297062661	4115	4115	4115	4115	0
120	20250508	171000	297062661	4115	4115	4115	4115	0
121	20250508	170900	297062661	4115	4115	4115	4115	0
122	20250508	170800	297062661	4115	4115	4115	4115	1005
123	20250508	170700	297062661	4115	4115	4115	4115	0
124	20250508	170600	297062661	4115	4115	4115	4115	0
125	20250508	170500	297062661	4115	4115	4115	4115	0
126	20250508	170400	297062661	4115	4115	4115	4115	0
127	20250508	170300	297062661	4115	4115	4115	4115	0
128	20250508	170200	297062661	4115	4115	4115	4115	0
129	20250508	170100	297062661	4115	4115	4115	4115	0
130	20250508	170000	297062661	4115	4115	4115	4115	0
131	20250508	165900	297062661	4115	4115	4115	4115	0
132	20250508	165800	297062661	4115	4115	4115	4115	0
133	20250508	165700	297062661	4115	4115	4115	4115	0
134	20250508	165600	297062661	4115	4115	4115	4115	0
135	20250508	165500	297062661	4115	4115	4115	4115	0
136	20250508	165400	297062661	4115	4115	4115	4115	0
137	20250508	165300	297062661	4115	4115	4115	4115	0
138	20250508	165200	297062661	4115	4115	4115	4115	0
139	20250508	165100	297062661	4115	4115	4115	4115	0
140	20250508	165000	297062661	4115	4115	4115	4115	0
141	20250508	164900	297062661	4115	4115	4115	4115	0
142	20250508	164800	297062661	4115	4115	4115	4115	0
143	20250508	164700	297062661	4115	4115	4115	4115	0
144	20250508	164600	297062661	4115	4115	4115	4115	0
145	20250508	164500	297062661	4115	4115	4115	4115	0
146	20250508	164400	297062661	4115	4115	4115	4115	0
147	20250508	164300	297062661	4115	4115	4115	4115	0
148	20250508	164200	297062661	4115	4115	4115	4115	0
149	20250508	164100	297062661	4115	4115	4115	4115	0
150	20250508	164000	297062661	4115	4115	4115	4115	0
151	20250508	163900	297062661	4115	4115	4115	4115	0
152	20250508	163800	297062661	4115	4115	4115	4115	1005
153	20250508	163700	297062661	4115	4115	4115	4115	0
154	20250508	163600	297062661	4115	4115	4115	4115	0
155	20250508	163500	297062661	4115	4115	4115	4115	0
156	20250508	163400	297062661	4115	4115	4115	4115	0
157	20250508	163300	297062661	4115	4115	4115	4115	0
158	20250508	163200	297062661	4115	4115	4115	4115	0
159	20250508	163100	297062661	4115	4115	4115	4115	0
160	20250508	163000	297062661	4115	4115	4115	4115	0
161	20250508	162900	297062661	4115	4115	4115	4115	0
162	20250508	162800	297062661	4115	4115	4115	4115	0
163	20250508	162700	297062661	4115	4115	4115	4115	0
164	20250508	162600	297062661	4115	4115	4115	4115	0
165	20250508	162500	297062661	4115	4115	4115	4115	0
166	20250508	162400	297062661	4115	4115	4115	4115	0
167	20250508	162300	297062661	4115	4115	4115	4115	0
168	20250508	162200	297062661	4115	4115	4115	4115	0
169	20250508	162100	297062661	4115	4115	4115	4115	0
170	20250508	162000	297062661	4115	4115	4115	4115	0
171	20250508	161900	297062661	4115	4115	4115	4115	0
172	20250508	161800	297062661	4115	4115	4115	4115	0
173	20250508	161700	297062661	4115	4115	4115	4115	0
174	20250508	161600	297062661	4115	4115	4115	4115	0
175	20250508	161500	297062661	4115	4115	4115	4115	0
176	20250508	161400	297062661	4115	4115	4115	4115	0
177	20250508	161300	297062661	4115	4115	4115	4115	0
178	20250508	161200	297062661	4115	4115	4115	4115	0
179	20250508	161100	297062661	4115	4115	4115	4115	0
180	20250508	161000	297062661	4115	4115	4115	4115	0
181	20250508	160900	297062661	4115	4115	4115	4115	0
182	20250508	160800	297062661	4115	4115	4115	4115	1005
183	20250508	160700	297062661	4115	4115	4115	4115	0
184	20250508	160600	297062661	4115	4115	4115	4115	0
185	20250508	160500	297062661	4115	4115	4115	4115	0
186	20250508	160400	297062661	4115	4115	4115	4115	0
187	20250508	160300	297062661	4115	4115	4115	4115	0
188	20250508	160200	297062661	4115	4115	4115	4115	0
189	20250508	160100	297062661	4115	4115	4115	4115	0
190	20250508	160000	297062661	4115	4115	4115	4115	0
191	20250508	155900	297062661	4115	4115	4115	4115	0
192	20250508	155800	297062661	4115	4115	4115	4115	0
193	20250508	155700	297062661	4115	4115	4115	4115	0
194	20250508	155600	297062661	4115	4115	4115	4115	0
195	20250508	155500	297062661	4115	4115	4115	4115	0
196	20250508	155400	297062661	4115	4115	4115	4115	0
197	20250508	155300	297062661	4115	4115	4115	4115	0
198	20250508	155200	297062661	4115	4115	4115	4115	0
199	20250508	155100	297062661	4115	4115	4115	4115	0
200	20250508	155000	297062661	4115	4115	4115	4115	0
201	20250508	154900	297062661	4115	4115	4115	4115	0
202	20250508	154800	297062661	4115	4115	4115	4115	0
203	20250508	154700	297062661	4115	4115	4115	4115	0
204	20250508	154600	297062661	4115	4115	4115	4115	0
205	20250508	154500	297062661	4115	4115	4115	4115	0
206	20250508	154400	297062661	4115	4115	4115	4115	0
207	20250508	154300	297062661	4115	4115	4115	4115	0
208	20250508	154200	297062661	4115	4115	4115	4115	0
209	20250508	154100	297062661	4115	4115	4115	4115	0
210	20250508	154000	297062661	4115	4115	4115	4115	0
211	20250508	153900	297062661	4115	4115	4115	4115	0
212	20250508	153800	297062661	4115	4115	4115	4115	1005
213	20250508	153700	297062661	4115	4115	4115	4115	0
214	20250508	153600	297062661	4115	4115	4115	4115	0
215	20250508	153500	297062661	4115	4115	4115	4115	0
216	20250508	153400	297062661	4115	4115	4115	4115	0
217	20250508	153300	297062661	4115	4115	4115	4115	0
218	20250508	153200	297062661	4115	4115	4115	4115	0
219	20250508	153100	297062661	4115	4115	4115	4115	0
220	20250508	153000	297062661	4115	4115	4115	4115	1005
221	20250508	152900	292927086	4115	4115	4115	4115	0
222	20250508	152800	292927086	4115	4115	4115	4115	0
223	20250508	152700	292927086	4115	4115	4115	4115	0
224	20250508	152600	292927086	4115	4115	4115	4115	0
225	20250508	152500	292927086	4115	4115	4115	4115	0
226	20250508	152400	292927086	4115	4115	4115	4115	0
227	20250508	152300	292927086	4115	4115	4115	4115	0
228	20250508	152200	292927086	4115	4115	4115	4115	0
229	20250508	152100	292927086	4115	4115	4115	4115	0
230	20250508	152000	292927086	4115	4115	4115	4115	0
231	20250508	151900	292927086	4115	4115	4115	4115	43
232	20250508	151800	292750141	4115	4120	4120	4115	289
233	20250508	151700	291560417	4115	4115	4115	4115	50
234	20250508	151600	291354667	4115	4115	4115	4115	1163
235	20250508	151500	286568922	4120	4120	4120	4120	0
236	20250508	151400	286568922	4120	4120	4120	4120	10
237	20250508	151300	286527722	4120	4120	4120	4120	2
238	20250508	151200	286519482	4120	4120	4120	4120	0
239	20250508	151100	286519482	4120	4120	4120	4120	0
240	20250508	151000	286519482	4120	4120	4120	4120	53
241	20250508	150900	286301122	4125	4125	4125	4125	222
242	20250508	150800	285385372	4125	4125	4125	4125	263
243	20250508	150700	284300497	4120	4120	4120	4120	50
244	20250508	150600	284094497	4120	4120	4120	4120	0
245	20250508	150500	284094497	4120	4125	4125	4120	1176
246	20250508	150400	279249162	4125	4125	4125	4125	0
247	20250508	150300	279249162	4125	4125	4125	4125	241
248	20250508	150200	278255037	4125	4125	4125	4125	0
249	20250508	150100	278255037	4125	4125	4125	4125	0
250	20250508	150000	278255037	4125	4125	4125	4125	0
251	20250508	145900	278255037	4125	4125	4125	4125	0
252	20250508	145800	278255037	4125	4125	4125	4125	0
253	20250508	145700	278255037	4125	4125	4125	4125	0
254	20250508	145600	278255037	4125	4125	4125	4125	0
255	20250508	145500	278255037	4125	4125	4125	4125	20
256	20250508	145400	278172537	4125	4125	4125	4125	0
257	20250508	145300	278172537	4125	4125	4125	4125	0
258	20250508	145200	278172537	4125	4125	4125	4125	0
259	20250508	145100	278172537	4125	4125	4125	4125	0
260	20250508	145000	278172537	4125	4125	4125	4125	9
261	20250508	144900	278135412	4120	4120	4120	4120	0
262	20250508	144800	278135412	4120	4120	4120	4120	0
263	20250508	144700	278135412	4120	4125	4125	4120	253
264	20250508	144600	277093042	4130	4130	4130	4130	0
265	20250508	144500	277093042	4130	4130	4130	4130	0
266	20250508	144400	277093042	4130	4130	4130	4130	0
267	20250508	144300	277093042	4130	4130	4130	4130	0
268	20250508	144200	277093042	4130	4130	4130	4130	0
269	20250508	144100	277093042	4130	4130	4130	4130	0
270	20250508	144000	277093042	4130	4130	4130	4130	0
271	20250508	143900	277093042	4130	4130	4130	4130	0
272	20250508	143800	277093042	4130	4130	4130	4130	0
273	20250508	143700	277093042	4130	4120	4130	4120	825
274	20250508	143600	273686192	4120	4120	4120	4120	0
275	20250508	143500	273686192	4120	4130	4130	4120	819
276	20250508	143400	270307022	4120	4120	4120	4120	0
277	20250508	143300	270307022	4120	4120	4120	4120	100
278	20250508	143200	269895022	4125	4125	4125	4125	219
279	20250508	143100	268991647	4125	4125	4125	4125	0
280	20250508	143000	268991647	4125	4130	4135	4125	3909
281	20250508	142900	252851307	4130	4130	4130	4130	7825
282	20250508	142800	220534057	4135	4130	4135	4125	1102
283	20250508	142700	215987147	4145	4145	4145	4145	0
284	20250508	142600	215987147	4145	4145	4145	4145	1
285	20250508	142500	215983002	4140	4140	4140	4140	0
286	20250508	142400	215983002	4140	4140	4140	4140	1
287	20250508	142300	215978862	4130	4125	4140	4125	6267
288	20250508	142200	190086817	4130	4125	4130	4125	30
289	20250508	142100	189963032	4115	4115	4115	4115	0
290	20250508	142000	189963032	4115	4115	4115	4115	0
291	20250508	141900	189963032	4115	4115	4115	4115	0
292	20250508	141800	189963032	4115	4115	4115	4115	0
293	20250508	141700	189963032	4115	4115	4115	4115	0
294	20250508	141600	189963032	4115	4115	4115	4115	0
295	20250508	141500	189963032	4115	4115	4115	4115	0
296	20250508	141400	189963032	4115	4120	4120	4115	67
297	20250508	141300	189687312	4120	4120	4120	4120	701
298	20250508	141200	186799192	4120	4120	4120	4120	304
299	20250508	141100	185546712	4120	4120	4120	4120	0
300	20250508	141000	185546712	4120	4120	4120	4120	0
301	20250508	140900	185546712	4120	4125	4125	4120	1007
302	20250508	140800	181397862	4120	4120	4120	4120	211
303	20250508	140700	180528542	4115	4115	4115	4115	0
304	20250508	140600	180528542	4115	4115	4115	4115	0
305	20250508	140500	180528542	4115	4115	4115	4115	10
306	20250508	140400	180487392	4115	4115	4115	4115	200
307	20250508	140300	179664392	4120	4120	4120	4120	0
308	20250508	140200	179664392	4120	4120	4120	4120	0
309	20250508	140100	179664392	4120	4120	4120	4120	0
310	20250508	140000	179664392	4120	4120	4120	4120	0
311	20250508	135900	179664392	4120	4120	4120	4120	0
312	20250508	135800	179664392	4120	4120	4120	4120	2216
313	20250508	135700	170534472	4125	4125	4125	4125	0
314	20250508	135600	170534472	4125	4125	4125	4125	0
315	20250508	135500	170534472	4125	4125	4125	4125	0
316	20250508	135400	170534472	4125	4125	4125	4125	0
317	20250508	135300	170534472	4125	4125	4125	4125	0
318	20250508	135200	170534472	4125	4125	4125	4125	0
319	20250508	135100	170534472	4125	4125	4125	4125	0
320	20250508	135000	170534472	4125	4125	4125	4125	0
321	20250508	134900	170534472	4125	4125	4125	4125	0
322	20250508	134800	170534472	4125	4125	4125	4125	1
323	20250508	134700	170530347	4125	4125	4125	4125	0
324	20250508	134600	170530347	4125	4125	4125	4125	0
325	20250508	134500	170530347	4125	4125	4125	4125	0
326	20250508	134400	170530347	4125	4125	4125	4125	0
327	20250508	134300	170530347	4125	4125	4125	4125	0
328	20250508	134200	170530347	4125	4125	4125	4125	50
329	20250508	134100	170324097	4125	4125	4125	4125	0
330	20250508	134000	170324097	4125	4125	4125	4125	0
331	20250508	133900	170324097	4125	4125	4125	4125	0
332	20250508	133800	170324097	4125	4125	4125	4125	0
333	20250508	133700	170324097	4125	4125	4125	4125	0
334	20250508	133600	170324097	4125	4125	4125	4125	592
335	20250508	133500	167882097	4125	4125	4125	4125	0
336	20250508	133400	167882097	4125	4125	4125	4125	0
337	20250508	133300	167882097	4125	4125	4125	4125	0
338	20250508	133200	167882097	4125	4125	4125	4125	1
339	20250508	133100	167877972	4125	4125	4125	4125	500
340	20250508	133000	165815472	4120	4125	4125	4120	406
341	20250508	132900	164142472	4125	4125	4125	4125	1
342	20250508	132800	164138347	4125	4125	4125	4125	0
343	20250508	132700	164138347	4125	4125	4125	4125	0
344	20250508	132600	164138347	4125	4125	4125	4125	485
345	20250508	132500	162137722	4120	4120	4120	4120	300
346	20250508	132400	160901722	4120	4120	4120	4120	0
347	20250508	132300	160901722	4120	4120	4120	4120	0
348	20250508	132200	160901722	4120	4120	4120	4120	0
349	20250508	132100	160901722	4120	4120	4120	4120	1108
350	20250508	132000	156336762	4125	4125	4125	4125	0
351	20250508	131900	156336762	4125	4125	4125	4125	0
352	20250508	131800	156336762	4125	4125	4125	4125	0
353	20250508	131700	156336762	4125	4125	4125	4125	0
354	20250508	131600	156336762	4125	4125	4125	4125	367
355	20250508	131500	154822887	4130	4130	4130	4130	0
356	20250508	131400	154822887	4130	4130	4130	4130	0
357	20250508	131300	154822887	4130	4130	4130	4130	0
358	20250508	131200	154822887	4130	4130	4130	4130	0
359	20250508	131100	154822887	4130	4130	4130	4130	0
360	20250508	131000	154822887	4130	4130	4130	4130	0
361	20250508	130900	154822887	4130	4130	4130	4130	0
362	20250508	130800	154822887	4130	4130	4130	4130	0
363	20250508	130700	154822887	4130	4130	4130	4130	0
364	20250508	130600	154822887	4130	4130	4130	4130	0
365	20250508	130500	154822887	4130	4130	4130	4130	0
366	20250508	130400	154822887	4130	4130	4130	4130	0
367	20250508	130300	154822887	4130	4130	4130	4130	0
368	20250508	130200	154822887	4130	4130	4130	4130	0
369	20250508	130100	154822887	4130	4130	4130	4130	0
370	20250508	130000	154822887	4130	4130	4130	4130	1
371	20250508	125900	154818757	4125	4125	4125	4125	0
372	20250508	125800	154818757	4125	4125	4125	4125	9
373	20250508	125700	154781632	4130	4130	4130	4130	0
374	20250508	125600	154781632	4130	4130	4130	4130	0
375	20250508	125500	154781632	4130	4130	4130	4130	0
376	20250508	125400	154781632	4130	4130	4130	4130	0
377	20250508	125300	154781632	4130	4130	4130	4130	0
378	20250508	125200	154781632	4130	4130	4130	4130	1
379	20250508	125100	154777502	4130	4130	4130	4130	0
380	20250508	125000	154777502	4130	4130	4130	4130	0
381	20250508	124900	154777502	4130	4130	4130	4130	1
382	20250508	124800	154773372	4120	4120	4120	4120	0
383	20250508	124700	154773372	4120	4120	4120	4120	19
384	20250508	124600	154695092	4120	4120	4120	4120	0
385	20250508	124500	154695092	4120	4120	4120	4120	0
386	20250508	124400	154695092	4120	4120	4120	4120	3
387	20250508	124300	154682732	4125	4125	4125	4125	2
388	20250508	124200	154674482	4130	4130	4130	4130	0
389	20250508	124100	154674482	4130	4130	4130	4130	0
390	20250508	124000	154674482	4130	4130	4130	4130	0
391	20250508	123900	154674482	4130	4130	4130	4130	0
392	20250508	123800	154674482	4130	4130	4130	4130	0
393	20250508	123700	154674482	4130	4130	4130	4130	0
394	20250508	123600	154674482	4130	4130	4130	4130	1
395	20250508	123500	154670352	4125	4125	4125	4125	0
396	20250508	123400	154670352	4125	4125	4125	4125	0
397	20250508	123300	154670352	4125	4130	4130	4125	784
398	20250508	123200	151433852	4125	4125	4125	4125	0
399	20250508	123100	151433852	4125	4125	4125	4125	0
400	20250508	123000	151433852	4125	4125	4125	4125	0
401	20250508	122900	151433852	4125	4125	4125	4125	3
402	20250508	122800	151421477	4120	4120	4120	4120	0
403	20250508	122700	151421477	4120	4120	4120	4120	0
404	20250508	122600	151421477	4120	4120	4120	4120	289
405	20250508	122500	150230797	4130	4130	4130	4130	0
406	20250508	122400	150230797	4130	4130	4130	4130	0
407	20250508	122300	150230797	4130	4130	4130	4130	0
408	20250508	122200	150230797	4130	4130	4130	4130	0
409	20250508	122100	150230797	4130	4130	4130	4130	0
410	20250508	122000	150230797	4130	4130	4130	4130	0
411	20250508	121900	150230797	4130	4130	4130	4130	0
412	20250508	121800	150230797	4130	4130	4130	4130	0
413	20250508	121700	150230797	4130	4130	4130	4130	0
414	20250508	121600	150230797	4130	4130	4130	4130	0
415	20250508	121500	150230797	4130	4130	4130	4130	1
416	20250508	121400	150226667	4120	4120	4120	4120	0
417	20250508	121300	150226667	4120	4120	4120	4120	0
418	20250508	121200	150226667	4120	4125	4135	4120	1133
419	20250508	121100	145556132	4120	4120	4120	4120	603
420	20250508	121000	143071772	4120	4120	4120	4120	0
421	20250508	120900	143071772	4120	4120	4120	4120	0
422	20250508	120800	143071772	4120	4120	4120	4120	3322
423	20250508	120700	129385132	4130	4130	4130	4130	0
424	20250508	120600	129385132	4130	4130	4130	4130	122
425	20250508	120500	128881272	4125	4125	4125	4125	0
426	20250508	120400	128881272	4125	4120	4125	4120	520
427	20250508	120300	126736387	4120	4120	4120	4120	0
428	20250508	120200	126736387	4120	4120	4120	4120	0
429	20250508	120100	126736387	4120	4120	4120	4120	0
430	20250508	120000	126736387	4120	4120	4120	4120	0
431	20250508	115900	126736387	4120	4120	4120	4120	0
432	20250508	115800	126736387	4120	4120	4120	4120	0
433	20250508	115700	126736387	4120	4120	4120	4120	0
434	20250508	115600	126736387	4120	4120	4120	4120	0
435	20250508	115500	126736387	4120	4120	4120	4120	20
436	20250508	115400	126653987	4125	4125	4125	4125	0
437	20250508	115300	126653987	4125	4125	4125	4125	0
438	20250508	115200	126653987	4125	4125	4125	4125	0
439	20250508	115100	126653987	4125	4125	4125	4125	0
440	20250508	115000	126653987	4125	4125	4125	4125	0
441	20250508	114900	126653987	4125	4125	4125	4125	0
442	20250508	114800	126653987	4125	4125	4125	4125	0
443	20250508	114700	126653987	4125	4125	4125	4125	0
444	20250508	114600	126653987	4125	4125	4125	4125	0
445	20250508	114500	126653987	4125	4125	4125	4125	0
446	20250508	114400	126653987	4125	4125	4125	4125	0
447	20250508	114300	126653987	4125	4125	4125	4125	0
448	20250508	114200	126653987	4125	4125	4125	4125	0
449	20250508	114100	126653987	4125	4125	4125	4125	0
450	20250508	114000	126653987	4125	4125	4125	4125	0
451	20250508	113900	126653987	4125	4125	4125	4125	1
452	20250508	113800	126649862	4120	4120	4120	4120	0
453	20250508	113700	126649862	4120	4120	4120	4120	0
454	20250508	113600	126649862	4120	4120	4120	4120	0
455	20250508	113500	126649862	4120	4120	4120	4120	2
456	20250508	113400	126641622	4125	4125	4125	4125	0
457	20250508	113300	126641622	4125	4125	4125	4125	0
458	20250508	113200	126641622	4125	4125	4125	4125	0
459	20250508	113100	126641622	4125	4125	4125	4125	0
460	20250508	113000	126641622	4125	4125	4125	4125	0
461	20250508	112900	126641622	4125	4125	4125	4125	0
462	20250508	112800	126641622	4125	4125	4125	4125	0
463	20250508	112700	126641622	4125	4125	4125	4125	0
464	20250508	112600	126641622	4125	4125	4125	4125	0
465	20250508	112500	126641622	4125	4125	4125	4125	0
466	20250508	112400	126641622	4125	4125	4125	4125	1
467	20250508	112300	126637497	4120	4120	4120	4120	0
468	20250508	112200	126637497	4120	4120	4120	4120	1
469	20250508	112100	126633377	4120	4120	4120	4120	2
470	20250508	112000	126625137	4125	4125	4125	4125	0
471	20250508	111900	126625137	4125	4125	4125	4125	0
472	20250508	111800	126625137	4125	4125	4125	4125	0
473	20250508	111700	126625137	4125	4125	4125	4125	0
474	20250508	111600	126625137	4125	4125	4125	4125	0
475	20250508	111500	126625137	4125	4125	4125	4125	0
476	20250508	111400	126625137	4125	4125	4125	4125	1
477	20250508	111300	126621012	4120	4120	4120	4120	1
478	20250508	111200	126616892	4135	4120	4135	4120	5
479	20250508	111100	126596262	4115	4115	4115	4115	100
480	20250508	111000	126184762	4115	4115	4115	4115	0
481	20250508	110900	126184762	4115	4115	4115	4115	1
482	20250508	110800	126180647	4115	4115	4115	4115	0
483	20250508	110700	126180647	4115	4120	4120	4115	2484
484	20250508	110600	115948537	4130	4130	4130	4130	0
485	20250508	110500	115948537	4130	4130	4130	4130	0
486	20250508	110400	115948537	4130	4130	4130	4130	0
487	20250508	110300	115948537	4130	4130	4130	4130	0
488	20250508	110200	115948537	4130	4130	4130	4130	0
489	20250508	110100	115948537	4130	4130	4130	4130	0
490	20250508	110000	115948537	4130	4130	4130	4130	0
491	20250508	105900	115948537	4130	4130	4130	4130	0
492	20250508	105800	115948537	4130	4130	4130	4130	0
493	20250508	105700	115948537	4130	4130	4130	4130	1
494	20250508	105600	115944407	4125	4125	4125	4125	54
495	20250508	105500	115721657	4130	4125	4130	4125	3
496	20250508	105400	115709277	4135	4125	4135	4125	3
497	20250508	105300	115696892	4135	4135	4135	4135	0
498	20250508	105200	115696892	4135	4135	4135	4135	0
499	20250508	105100	115696892	4135	4120	4135	4120	1155
500	20250508	105000	110938032	4120	4120	4120	4120	1534
501	20250508	104900	104617952	4125	4125	4125	4125	120
502	20250508	104800	104122952	4135	4135	4135	4135	0
503	20250508	104700	104122952	4135	4135	4135	4135	0
504	20250508	104600	104122952	4135	4135	4135	4135	0
505	20250508	104500	104122952	4135	4135	4135	4135	0
506	20250508	104400	104122952	4135	4135	4135	4135	0
507	20250508	104300	104122952	4135	4130	4135	4130	2
508	20250508	104200	104114687	4130	4130	4130	4130	0
509	20250508	104100	104114687	4130	4130	4130	4130	399
510	20250508	104000	102466817	4135	4135	4135	4135	0
511	20250508	103900	102466817	4135	4140	4140	4135	18
512	20250508	103800	102392372	4145	4145	4145	4145	0
513	20250508	103700	102392372	4145	4145	4145	4145	0
514	20250508	103600	102392372	4145	4145	4145	4145	0
515	20250508	103500	102392372	4145	4145	4145	4145	0
516	20250508	103400	102392372	4145	4145	4145	4145	0
517	20250508	103300	102392372	4145	4140	4145	4140	368
518	20250508	103200	100868012	4140	4140	4140	4140	278
519	20250508	103100	99717092	4150	4150	4150	4150	0
520	20250508	103000	99717092	4150	4150	4150	4150	0
521	20250508	102900	99717092	4150	4150	4150	4150	0
522	20250508	102800	99717092	4150	4150	4150	4150	2
523	20250508	102700	99708792	4145	4145	4145	4145	4
524	20250508	102600	99692212	4155	4155	4155	4155	0
525	20250508	102500	99692212	4155	4155	4155	4155	0
526	20250508	102400	99692212	4155	4155	4155	4155	0
527	20250508	102300	99692212	4155	4145	4155	4145	1002
528	20250508	102200	95538902	4160	4160	4160	4160	0
529	20250508	102100	95538902	4160	4150	4160	4145	664
530	20250508	102000	92783297	4145	4150	4155	4145	1131
531	20250508	101900	88093897	4150	4150	4150	4150	344
532	20250508	101800	86666297	4160	4155	4160	4155	70
533	20250508	101700	86375432	4150	4145	4150	4145	520
534	20250508	101600	84217477	4140	4135	4140	4135	2274
535	20250508	101500	74814352	4135	4135	4135	4135	1
536	20250508	101400	74810217	4130	4130	4130	4130	0
537	20250508	101300	74810217	4130	4130	4130	4130	101
538	20250508	101200	74393087	4130	4130	4130	4130	0
539	20250508	101100	74393087	4130	4130	4130	4130	479
540	20250508	101000	72414817	4130	4130	4130	4130	491
541	20250508	100900	70386987	4130	4130	4130	4130	0
542	20250508	100800	70386987	4130	4130	4130	4130	0
543	20250508	100700	70386987	4130	4130	4130	4130	0
544	20250508	100600	70386987	4130	4130	4130	4130	0
545	20250508	100500	70386987	4130	4130	4130	4130	0
546	20250508	100400	70386987	4130	4130	4130	4130	0
547	20250508	100300	70386987	4130	4130	4130	4130	0
548	20250508	100200	70386987	4130	4130	4130	4130	0
549	20250508	100100	70386987	4130	4130	4130	4130	0
550	20250508	100000	70386987	4130	4130	4130	4130	1
551	20250508	095900	70382857	4125	4125	4125	4125	0
552	20250508	095800	70382857	4125	4125	4125	4125	0
553	20250508	095700	70382857	4125	4125	4125	4125	1
554	20250508	095600	70378732	4125	4125	4125	4125	0
555	20250508	095500	70378732	4125	4125	4125	4125	51
556	20250508	095400	70168357	4135	4135	4135	4135	0
557	20250508	095300	70168357	4135	4135	4135	4135	0
558	20250508	095200	70168357	4135	4135	4135	4135	0
559	20250508	095100	70168357	4135	4135	4135	4135	100
560	20250508	095000	69754857	4135	4135	4135	4135	0
561	20250508	094900	69754857	4135	4120	4140	4115	340
562	20250508	094800	68354082	4125	4125	4125	4125	126
563	20250508	094700	67834332	4125	4130	4130	4125	235
564	20250508	094600	66863952	4130	4130	4130	4130	0
565	20250508	094500	66863952	4130	4130	4130	4130	50
566	20250508	094400	66657452	4140	4140	4140	4140	0
567	20250508	094300	66657452	4140	4140	4140	4140	1
568	20250508	094200	66653312	4140	4140	4140	4140	1
569	20250508	094100	66649172	4145	4145	4145	4145	44
570	20250508	094000	66466792	4150	4150	4150	4150	0
571	20250508	093900	66466792	4150	4140	4150	4140	10
572	20250508	093800	66425367	4150	4150	4150	4150	0
573	20250508	093700	66425367	4150	4150	4150	4150	0
574	20250508	093600	66425367	4150	4150	4152	4150	128
575	20250508	093500	65894165	4150	4150	4150	4150	0
576	20250508	093400	65894165	4150	4150	4150	4150	250
577	20250508	093300	64856665	4145	4140	4145	4140	235
578	20250508	093200	63883595	4140	4140	4140	4140	0
579	20250508	093100	63883595	4140	4135	4140	4135	2
580	20250508	093000	63875320	4135	4135	4135	4135	6
581	20250508	092900	63850510	4140	4140	4140	4140	0
582	20250508	092800	63850510	4140	4140	4140	4140	0
583	20250508	092700	63850510	4140	4140	4140	4140	0
584	20250508	092600	63850510	4140	4140	4140	4140	500
585	20250508	092500	61780510	4140	4150	4150	4140	1081
586	20250508	092400	57294370	4150	4150	4150	4145	1324
587	20250508	092300	51800250	4160	4125	4170	4125	2916
588	20250508	092200	39707990	4130	4105	4130	4105	806
589	20250508	092100	36396220	4110	4115	4115	4110	280
590	20250508	092000	35245415	4110	4110	4110	4110	351
591	20250508	091900	33802805	4110	4105	4110	4105	2068
592	20250508	091800	25303830	4105	4100	4105	4100	689
593	20250508	091700	22477060	4100	4100	4100	4100	70
594	20250508	091600	22190060	4090	4090	4090	4090	0
595	20250508	091500	22190060	4090	4090	4090	4090	0
596	20250508	091400	22190060	4090	4090	4090	4090	5
597	20250508	091300	22169610	4095	4095	4095	4095	757
598	20250508	091200	19069695	4100	4100	4100	4100	0
599	20250508	091100	19069695	4100	4100	4100	4100	100
600	20250508	091000	18659695	4100	4095	4100	4095	106
601	20250508	090900	18225165	4090	4090	4090	4090	0
602	20250508	090800	18225165	4090	4090	4090	4090	0
603	20250508	090700	18225165	4090	4085	4090	4085	1499
604	20250508	090600	12099255	4090	4095	4095	4090	100
605	20250508	090500	11690000	4090	4090	4090	4090	201
606	20250508	090400	10867910	4090	4090	4090	4090	0
607	20250508	090300	10867910	4090	4090	4090	4090	0
608	20250508	090200	10867910	4090	4090	4095	4085	1756
609	20250508	090100	3685595	4100	4110	4130	4100	596
610	20250508	090000	1235000	4110	4130	4130	4110	300