KissMeData/039570/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	190800	99225785	9030	9030	9030	9030	174
3	20250508	190700	99225785	9030	9030	9030	9030	0
4	20250508	190600	99225785	9030	9030	9030	9030	0
5	20250508	190500	99225785	9030	9030	9030	9030	0
6	20250508	190400	99225785	9030	9030	9030	9030	0
7	20250508	190300	99225785	9030	9030	9030	9030	0
8	20250508	190200	99225785	9030	9030	9030	9030	0
9	20250508	190100	99225785	9030	9030	9030	9030	0
10	20250508	190000	99225785	9030	9030	9030	9030	0
11	20250508	185900	99225785	9030	9030	9030	9030	0
12	20250508	185800	99225785	9030	9030	9030	9030	0
13	20250508	185700	99225785	9030	9030	9030	9030	0
14	20250508	185600	99225785	9030	9030	9030	9030	0
15	20250508	185500	99225785	9030	9030	9030	9030	0
16	20250508	185400	99225785	9030	9030	9030	9030	0
17	20250508	185300	99225785	9030	9030	9030	9030	0
18	20250508	185200	99225785	9030	9030	9030	9030	0
19	20250508	185100	99225785	9030	9030	9030	9030	0
20	20250508	185000	99225785	9030	9030	9030	9030	0
21	20250508	184900	99225785	9030	9030	9030	9030	0
22	20250508	184800	99225785	9030	9030	9030	9030	0
23	20250508	184700	99225785	9030	9030	9030	9030	0
24	20250508	184600	99225785	9030	9030	9030	9030	0
25	20250508	184500	99225785	9030	9030	9030	9030	0
26	20250508	184400	99225785	9030	9030	9030	9030	0
27	20250508	184300	99225785	9030	9030	9030	9030	0
28	20250508	184200	99225785	9030	9030	9030	9030	0
29	20250508	184100	99225785	9030	9030	9030	9030	0
30	20250508	184000	99225785	9030	9030	9030	9030	0
31	20250508	183900	99225785	9030	9030	9030	9030	0
32	20250508	183800	99225785	9030	9030	9030	9030	174
33	20250508	183700	99225785	9030	9030	9030	9030	0
34	20250508	183600	99225785	9030	9030	9030	9030	0
35	20250508	183500	99225785	9030	9030	9030	9030	0
36	20250508	183400	99225785	9030	9030	9030	9030	0
37	20250508	183300	99225785	9030	9030	9030	9030	0
38	20250508	183200	99225785	9030	9030	9030	9030	0
39	20250508	183100	99225785	9030	9030	9030	9030	0
40	20250508	183000	99225785	9030	9030	9030	9030	0
41	20250508	182900	99225785	9030	9030	9030	9030	0
42	20250508	182800	99225785	9030	9030	9030	9030	0
43	20250508	182700	99225785	9030	9030	9030	9030	0
44	20250508	182600	99225785	9030	9030	9030	9030	0
45	20250508	182500	99225785	9030	9030	9030	9030	0
46	20250508	182400	99225785	9030	9030	9030	9030	0
47	20250508	182300	99225785	9030	9030	9030	9030	0
48	20250508	182200	99225785	9030	9030	9030	9030	0
49	20250508	182100	99225785	9030	9030	9030	9030	0
50	20250508	182000	99225785	9030	9030	9030	9030	0
51	20250508	181900	99225785	9030	9030	9030	9030	0
52	20250508	181800	99225785	9030	9030	9030	9030	0
53	20250508	181700	99225785	9030	9030	9030	9030	0
54	20250508	181600	99225785	9030	9030	9030	9030	0
55	20250508	181500	99225785	9030	9030	9030	9030	0
56	20250508	181400	99225785	9030	9030	9030	9030	0
57	20250508	181300	99225785	9030	9030	9030	9030	0
58	20250508	181200	99225785	9030	9030	9030	9030	0
59	20250508	181100	99225785	9030	9030	9030	9030	0
60	20250508	181000	99225785	9030	9030	9030	9030	0
61	20250508	180900	99225785	9030	9030	9030	9030	0
62	20250508	180800	99225785	9030	9030	9030	9030	174
63	20250508	180700	99225785	9030	9030	9030	9030	0
64	20250508	180600	99225785	9030	9030	9030	9030	0
65	20250508	180500	99225785	9030	9030	9030	9030	0
66	20250508	180400	99225785	9030	9030	9030	9030	0
67	20250508	180300	99225785	9030	9030	9030	9030	0
68	20250508	180200	99225785	9030	9030	9030	9030	0
69	20250508	180100	99225785	9030	9030	9030	9030	0
70	20250508	180000	99225785	9030	9030	9030	9030	0
71	20250508	175900	99225785	9030	9030	9030	9030	0
72	20250508	175800	99225785	9030	9030	9030	9030	0
73	20250508	175700	99225785	9030	9030	9030	9030	0
74	20250508	175600	99225785	9030	9030	9030	9030	0
75	20250508	175500	99225785	9030	9030	9030	9030	0
76	20250508	175400	99225785	9030	9030	9030	9030	0
77	20250508	175300	99225785	9030	9030	9030	9030	0
78	20250508	175200	99225785	9030	9030	9030	9030	0
79	20250508	175100	99225785	9030	9030	9030	9030	0
80	20250508	175000	99225785	9030	9030	9030	9030	0
81	20250508	174900	99225785	9030	9030	9030	9030	0
82	20250508	174800	99225785	9030	9030	9030	9030	0
83	20250508	174700	99225785	9030	9030	9030	9030	0
84	20250508	174600	99225785	9030	9030	9030	9030	0
85	20250508	174500	99225785	9030	9030	9030	9030	0
86	20250508	174400	99225785	9030	9030	9030	9030	0
87	20250508	174300	99225785	9030	9030	9030	9030	0
88	20250508	174200	99225785	9030	9030	9030	9030	0
89	20250508	174100	99225785	9030	9030	9030	9030	0
90	20250508	174000	99225785	9030	9030	9030	9030	0
91	20250508	173900	99225785	9030	9030	9030	9030	0
92	20250508	173800	99225785	9030	9030	9030	9030	174
93	20250508	173700	99225785	9030	9030	9030	9030	0
94	20250508	173600	99225785	9030	9030	9030	9030	0
95	20250508	173500	99225785	9030	9030	9030	9030	0
96	20250508	173400	99225785	9030	9030	9030	9030	0
97	20250508	173300	99225785	9030	9030	9030	9030	0
98	20250508	173200	99225785	9030	9030	9030	9030	0
99	20250508	173100	99225785	9030	9030	9030	9030	0
100	20250508	173000	99225785	9030	9030	9030	9030	0
101	20250508	172900	99225785	9030	9030	9030	9030	0
102	20250508	172800	99225785	9030	9030	9030	9030	0
103	20250508	172700	99225785	9030	9030	9030	9030	0
104	20250508	172600	99225785	9030	9030	9030	9030	0
105	20250508	172500	99225785	9030	9030	9030	9030	0
106	20250508	172400	99225785	9030	9030	9030	9030	0
107	20250508	172300	99225785	9030	9030	9030	9030	0
108	20250508	172200	99225785	9030	9030	9030	9030	0
109	20250508	172100	99225785	9030	9030	9030	9030	0
110	20250508	172000	99225785	9030	9030	9030	9030	0
111	20250508	171900	99225785	9030	9030	9030	9030	0
112	20250508	171800	99225785	9030	9030	9030	9030	0
113	20250508	171700	99225785	9030	9030	9030	9030	0
114	20250508	171600	99225785	9030	9030	9030	9030	0
115	20250508	171500	99225785	9030	9030	9030	9030	0
116	20250508	171400	99225785	9030	9030	9030	9030	0
117	20250508	171300	99225785	9030	9030	9030	9030	0
118	20250508	171200	99225785	9030	9030	9030	9030	0
119	20250508	171100	99225785	9030	9030	9030	9030	0
120	20250508	171000	99225785	9030	9030	9030	9030	0
121	20250508	170900	99225785	9030	9030	9030	9030	0
122	20250508	170800	99225785	9030	9030	9030	9030	174
123	20250508	170700	99225785	9030	9030	9030	9030	0
124	20250508	170600	99225785	9030	9030	9030	9030	0
125	20250508	170500	99225785	9030	9030	9030	9030	0
126	20250508	170400	99225785	9030	9030	9030	9030	0
127	20250508	170300	99225785	9030	9030	9030	9030	0
128	20250508	170200	99225785	9030	9030	9030	9030	0
129	20250508	170100	99225785	9030	9030	9030	9030	0
130	20250508	170000	99225785	9030	9030	9030	9030	0
131	20250508	165900	99225785	9030	9030	9030	9030	0
132	20250508	165800	99225785	9030	9030	9030	9030	0
133	20250508	165700	99225785	9030	9030	9030	9030	0
134	20250508	165600	99225785	9030	9030	9030	9030	0
135	20250508	165500	99225785	9030	9030	9030	9030	0
136	20250508	165400	99225785	9030	9030	9030	9030	0
137	20250508	165300	99225785	9030	9030	9030	9030	0
138	20250508	165200	99225785	9030	9030	9030	9030	0
139	20250508	165100	99225785	9030	9030	9030	9030	0
140	20250508	165000	99225785	9030	9030	9030	9030	0
141	20250508	164900	99225785	9030	9030	9030	9030	0
142	20250508	164800	99225785	9030	9030	9030	9030	0
143	20250508	164700	99225785	9030	9030	9030	9030	0
144	20250508	164600	99225785	9030	9030	9030	9030	0
145	20250508	164500	99225785	9030	9030	9030	9030	0
146	20250508	164400	99225785	9030	9030	9030	9030	0
147	20250508	164300	99225785	9030	9030	9030	9030	0
148	20250508	164200	99225785	9030	9030	9030	9030	0
149	20250508	164100	99225785	9030	9030	9030	9030	0
150	20250508	164000	99225785	9030	9030	9030	9030	0
151	20250508	163900	99225785	9030	9030	9030	9030	0
152	20250508	163800	99225785	9030	9030	9030	9030	174
153	20250508	163700	99225785	9030	9030	9030	9030	0
154	20250508	163600	99225785	9030	9030	9030	9030	0
155	20250508	163500	99225785	9030	9030	9030	9030	0
156	20250508	163400	99225785	9030	9030	9030	9030	0
157	20250508	163300	99225785	9030	9030	9030	9030	0
158	20250508	163200	99225785	9030	9030	9030	9030	0
159	20250508	163100	99225785	9030	9030	9030	9030	0
160	20250508	163000	99225785	9030	9030	9030	9030	0
161	20250508	162900	99225785	9030	9030	9030	9030	0
162	20250508	162800	99225785	9030	9030	9030	9030	0
163	20250508	162700	99225785	9030	9030	9030	9030	0
164	20250508	162600	99225785	9030	9030	9030	9030	0
165	20250508	162500	99225785	9030	9030	9030	9030	0
166	20250508	162400	99225785	9030	9030	9030	9030	0
167	20250508	162300	99225785	9030	9030	9030	9030	0
168	20250508	162200	99225785	9030	9030	9030	9030	0
169	20250508	162100	99225785	9030	9030	9030	9030	0
170	20250508	162000	99225785	9030	9030	9030	9030	0
171	20250508	161900	99225785	9030	9030	9030	9030	0
172	20250508	161800	99225785	9030	9030	9030	9030	0
173	20250508	161700	99225785	9030	9030	9030	9030	0
174	20250508	161600	99225785	9030	9030	9030	9030	0
175	20250508	161500	99225785	9030	9030	9030	9030	0
176	20250508	161400	99225785	9030	9030	9030	9030	0
177	20250508	161300	99225785	9030	9030	9030	9030	0
178	20250508	161200	99225785	9030	9030	9030	9030	0
179	20250508	161100	99225785	9030	9030	9030	9030	0
180	20250508	161000	99225785	9030	9030	9030	9030	0
181	20250508	160900	99225785	9030	9030	9030	9030	0
182	20250508	160800	99225785	9030	9030	9030	9030	174
183	20250508	160700	99225785	9030	9030	9030	9030	0
184	20250508	160600	99225785	9030	9030	9030	9030	0
185	20250508	160500	99225785	9030	9030	9030	9030	0
186	20250508	160400	99225785	9030	9030	9030	9030	0
187	20250508	160300	99225785	9030	9030	9030	9030	0
188	20250508	160200	99225785	9030	9030	9030	9030	0
189	20250508	160100	99225785	9030	9030	9030	9030	0
190	20250508	160000	99225785	9030	9030	9030	9030	0
191	20250508	155900	99225785	9030	9030	9030	9030	0
192	20250508	155800	99225785	9030	9030	9030	9030	0
193	20250508	155700	99225785	9030	9030	9030	9030	0
194	20250508	155600	99225785	9030	9030	9030	9030	0
195	20250508	155500	99225785	9030	9030	9030	9030	0
196	20250508	155400	99225785	9030	9030	9030	9030	0
197	20250508	155300	99225785	9030	9030	9030	9030	0
198	20250508	155200	99225785	9030	9030	9030	9030	0
199	20250508	155100	99225785	9030	9030	9030	9030	0
200	20250508	155000	99225785	9030	9030	9030	9030	0
201	20250508	154900	99225785	9030	9030	9030	9030	0
202	20250508	154800	99225785	9030	9030	9030	9030	0
203	20250508	154700	99225785	9030	9030	9030	9030	0
204	20250508	154600	99225785	9030	9030	9030	9030	0
205	20250508	154500	99225785	9030	9030	9030	9030	0
206	20250508	154400	99225785	9030	9030	9030	9030	0
207	20250508	154300	99225785	9030	9030	9030	9030	0
208	20250508	154200	99225785	9030	9030	9030	9030	0
209	20250508	154100	99225785	9030	9030	9030	9030	0
210	20250508	154000	99225785	9030	9030	9030	9030	0
211	20250508	153900	99225785	9030	9030	9030	9030	0
212	20250508	153800	99225785	9030	9030	9030	9030	174
213	20250508	153700	99225785	9030	9030	9030	9030	0
214	20250508	153600	99225785	9030	9030	9030	9030	0
215	20250508	153500	99225785	9030	9030	9030	9030	0
216	20250508	153400	99225785	9030	9030	9030	9030	0
217	20250508	153300	99225785	9030	9030	9030	9030	0
218	20250508	153200	99225785	9030	9030	9030	9030	0
219	20250508	153100	99225785	9030	9030	9030	9030	0
220	20250508	153000	99225785	9030	9030	9030	9030	174
221	20250508	152900	97654565	8930	8930	8930	8930	0
222	20250508	152800	97654565	8930	8930	8930	8930	0
223	20250508	152700	97654565	8930	8930	8930	8930	0
224	20250508	152600	97654565	8930	8930	8930	8930	0
225	20250508	152500	97654565	8930	8930	8930	8930	0
226	20250508	152400	97654565	8930	8930	8930	8930	0
227	20250508	152300	97654565	8930	8930	8930	8930	0
228	20250508	152200	97654565	8930	8930	8930	8930	0
229	20250508	152100	97654565	8930	8930	8930	8930	0
230	20250508	152000	97654565	8930	8930	8930	8930	0
231	20250508	151900	97654565	8930	8930	8930	8930	1
232	20250508	151800	97645635	8930	8930	8930	8930	0
233	20250508	151700	97645635	8930	8930	8930	8930	5
234	20250508	151600	97600985	8930	8940	8940	8930	37
235	20250508	151500	97270335	8930	8930	8930	8930	0
236	20250508	151400	97270335	8930	8930	8930	8930	0
237	20250508	151300	97270335	8930	8940	8940	8930	28
238	20250508	151200	97020075	8940	8940	8940	8940	0
239	20250508	151100	97020075	8940	8940	8940	8940	2
240	20250508	151000	97002195	8940	8940	8940	8940	23
241	20250508	150900	96796575	8930	8930	8930	8930	3
242	20250508	150800	96769785	8940	8940	8940	8940	0
243	20250508	150700	96769785	8940	8940	8940	8940	0
244	20250508	150600	96769785	8940	8940	8940	8940	24
245	20250508	150500	96555225	8940	8940	8940	8940	9
246	20250508	150400	96474765	8940	8940	8940	8940	10
247	20250508	150300	96385365	8940	8940	8940	8940	34
248	20250508	150200	96081405	8940	8940	8940	8940	1
249	20250508	150100	96072465	8940	8940	8940	8940	0
250	20250508	150000	96072465	8940	8940	8940	8940	1
251	20250508	145900	96063525	8940	8940	8940	8940	107
252	20250508	145800	95106945	8940	8940	8940	8940	0
253	20250508	145700	95106945	8940	8940	8940	8940	1
254	20250508	145600	95098005	8940	8940	8940	8940	72
255	20250508	145500	94454325	8940	8940	8940	8940	0
256	20250508	145400	94454325	8940	8940	8940	8940	0
257	20250508	145300	94454325	8940	8940	8940	8940	0
258	20250508	145200	94454325	8940	8940	8940	8940	23
259	20250508	145100	94248705	8940	8940	8940	8940	0
260	20250508	145000	94248705	8940	8940	8940	8940	0
261	20250508	144900	94248705	8940	8940	8940	8940	23
262	20250508	144800	94043085	8940	8940	8940	8940	0
263	20250508	144700	94043085	8940	8930	8940	8930	101
264	20250508	144600	93141145	8940	8940	8940	8940	0
265	20250508	144500	93141145	8940	8930	8940	8930	162
266	20250508	144400	91694255	8940	8940	8940	8940	0
267	20250508	144300	91694255	8940	8940	8940	8940	1
268	20250508	144200	91685315	8940	8940	8940	8940	22
269	20250508	144100	91488635	8940	8940	8940	8940	0
270	20250508	144000	91488635	8940	8940	8940	8940	0
271	20250508	143900	91488635	8940	8940	8940	8940	1
272	20250508	143800	91479695	8940	8940	8940	8940	24
273	20250508	143700	91265135	8940	8940	8940	8940	0
274	20250508	143600	91265135	8940	8940	8940	8940	0
275	20250508	143500	91265135	8940	8940	8940	8940	22
276	20250508	143400	91068455	8940	8940	8940	8940	66
277	20250508	143300	90478415	8940	8940	8940	8940	1
278	20250508	143200	90469475	8940	8940	8940	8940	0
279	20250508	143100	90469475	8940	8940	8940	8940	23
280	20250508	143000	90263855	8940	8940	8940	8940	1
281	20250508	142900	90254915	8940	8940	8940	8940	0
282	20250508	142800	90254915	8940	8940	8940	8940	23
283	20250508	142700	90049295	8930	8930	8930	8930	0
284	20250508	142600	90049295	8930	8930	8930	8930	0
285	20250508	142500	90049295	8930	8940	8940	8930	23
286	20250508	142400	89843685	8940	8940	8940	8940	0
287	20250508	142300	89843685	8940	8940	8940	8940	1
288	20250508	142200	89834745	8930	8930	8930	8930	0
289	20250508	142100	89834745	8930	8940	8940	8930	25
290	20250508	142000	89611265	8940	8940	8940	8940	0
291	20250508	141900	89611265	8940	8940	8940	8940	1
292	20250508	141800	89602325	8940	8940	8940	8940	22
293	20250508	141700	89405645	8940	8940	8940	8940	0
294	20250508	141600	89405645	8940	8940	8940	8940	0
295	20250508	141500	89405645	8940	8940	8940	8940	0
296	20250508	141400	89405645	8940	8940	8940	8930	77
297	20250508	141300	88717795	8940	8940	8940	8940	0
298	20250508	141200	88717795	8940	8940	8940	8940	2
299	20250508	141100	88699915	8950	8950	8950	8950	23
300	20250508	141000	88494065	8950	8950	8950	8950	0
301	20250508	140900	88494065	8950	8950	8950	8950	1
302	20250508	140800	88485115	8950	8950	8950	8950	0
303	20250508	140700	88485115	8950	8950	8955	8950	32
304	20250508	140600	88198710	8945	8945	8945	8945	0
305	20250508	140500	88198710	8945	8945	8945	8945	2
306	20250508	140400	88180820	8950	8940	8950	8940	15
307	20250508	140300	88046710	8950	8950	8950	8950	0
308	20250508	140200	88046710	8950	8950	8950	8950	98
309	20250508	140100	87169610	8950	8950	8950	8950	0
310	20250508	140000	87169610	8950	8950	8950	8950	23
311	20250508	135900	86963760	8950	8950	8950	8950	1
312	20250508	135800	86954810	8950	8950	8950	8940	5
313	20250508	135700	86910090	8950	8950	8955	8950	23
314	20250508	135600	86704235	8950	8950	8950	8950	0
315	20250508	135500	86704235	8950	8950	8950	8950	1
316	20250508	135400	86695285	8950	8950	8950	8950	7
317	20250508	135300	86632635	8950	8950	8950	8950	22
318	20250508	135200	86435735	8950	8950	8950	8950	0
319	20250508	135100	86435735	8950	8950	8950	8950	0
320	20250508	135000	86435735	8950	8940	8950	8940	18
321	20250508	134900	86274805	8940	8940	8940	8940	0
322	20250508	134800	86274805	8940	8940	8940	8940	0
323	20250508	134700	86274805	8940	8940	8940	8940	22
324	20250508	134600	86078125	8940	8940	8940	8940	0
325	20250508	134500	86078125	8940	8940	8940	8940	1
326	20250508	134400	86069185	8940	8940	8940	8940	0
327	20250508	134300	86069185	8940	8940	8940	8940	24
328	20250508	134200	85854625	8940	8940	8940	8940	0
329	20250508	134100	85854625	8940	8940	8940	8940	0
330	20250508	134000	85854625	8940	8940	8940	8940	23
331	20250508	133900	85649005	8950	8950	8950	8950	0
332	20250508	133800	85649005	8950	8950	8950	8950	0
333	20250508	133700	85649005	8950	8950	8950	8950	0
334	20250508	133600	85649005	8950	8940	8950	8940	24
335	20250508	133500	85434435	8940	8940	8940	8940	0
336	20250508	133400	85434435	8940	8940	8940	8940	0
337	20250508	133300	85434435	8940	8940	8940	8940	23
338	20250508	133200	85228815	8940	8940	8940	8940	0
339	20250508	133100	85228815	8940	8940	8940	8940	1
340	20250508	133000	85219875	8950	8950	8950	8950	0
341	20250508	132900	85219875	8950	8950	8950	8950	31
342	20250508	132800	84942425	8950	8950	8950	8950	0
343	20250508	132700	84942425	8950	8950	8950	8950	0
344	20250508	132600	84942425	8950	8950	8950	8950	23
345	20250508	132500	84736575	8940	8940	8940	8940	0
346	20250508	132400	84736575	8940	8940	8940	8940	0
347	20250508	132300	84736575	8940	8940	8940	8940	0
348	20250508	132200	84736575	8940	8940	8940	8940	37
349	20250508	132100	84405795	8940	8940	8940	8940	1
350	20250508	132000	84396855	8930	8930	8930	8930	0
351	20250508	131900	84396855	8930	8930	8930	8930	1
352	20250508	131800	84387925	8920	8920	8920	8920	0
353	20250508	131700	84387925	8920	8920	8920	8920	0
354	20250508	131600	84387925	8920	8960	8960	8920	577
355	20250508	131500	79232605	8960	8960	8960	8960	21
356	20250508	131400	79044445	8960	8960	8960	8960	0
357	20250508	131300	79044445	8960	8950	8960	8950	8
358	20250508	131200	78972835	8950	8950	8950	8950	18
359	20250508	131100	78811735	8950	8950	8950	8950	0
360	20250508	131000	78811735	8950	8950	8950	8950	0
361	20250508	130900	78811735	8950	8950	8950	8950	4
362	20250508	130800	78775935	8950	8940	8950	8940	58
363	20250508	130700	78257215	8940	8930	8940	8930	11
364	20250508	130600	78158925	8920	8920	8920	8920	0
365	20250508	130500	78158925	8920	8910	8920	8910	16
366	20250508	130400	78016345	8910	8910	8910	8910	0
367	20250508	130300	78016345	8910	8910	8910	8910	0
368	20250508	130200	78016345	8910	8910	8910	8910	23
369	20250508	130100	77811415	8900	8900	8900	8900	0
370	20250508	130000	77811415	8900	8900	8900	8900	0
371	20250508	125900	77811415	8900	8900	8900	8900	10
372	20250508	125800	77722415	8900	8900	8900	8900	9
373	20250508	125700	77642315	8900	8900	8900	8900	2
374	20250508	125600	77624515	8910	8910	8910	8910	0
375	20250508	125500	77624515	8910	8900	8910	8900	23
376	20250508	125400	77419595	8890	8890	8890	8890	7
377	20250508	125300	77357365	8890	8890	8890	8890	11
378	20250508	125200	77259575	8900	8890	8900	8890	13
379	20250508	125100	77143995	8900	8900	8900	8900	23
380	20250508	125000	76939295	8890	8890	8890	8890	0
381	20250508	124900	76939295	8890	8890	8890	8890	7
382	20250508	124800	76877065	8900	8900	8900	8900	23
383	20250508	124700	76672365	8890	8890	8890	8890	9
384	20250508	124600	76592355	8900	8900	8900	8900	0
385	20250508	124500	76592355	8900	8900	8900	8900	1
386	20250508	124400	76583455	8890	8900	8900	8890	43
387	20250508	124300	76200845	8900	8900	8900	8900	2
388	20250508	124200	76183045	8890	8890	8890	8890	11
389	20250508	124100	76085255	8900	8900	8900	8900	22
390	20250508	124000	75889455	8890	8890	8890	8890	8
391	20250508	123900	75818335	8900	8900	8900	8900	0
392	20250508	123800	75818335	8900	8900	8900	8900	1
393	20250508	123700	75809435	8900	8890	8900	8890	31
394	20250508	123600	75533625	8890	8890	8890	8890	0
395	20250508	123500	75533625	8890	8890	8890	8890	9
396	20250508	123400	75453615	8900	8900	8900	8900	23
397	20250508	123300	75248915	8900	8900	8900	8900	43
398	20250508	123200	74866215	8890	8890	8890	8890	11
399	20250508	123100	74768425	8900	8900	8900	8900	0
400	20250508	123000	74768425	8900	8890	8900	8890	30
401	20250508	122900	74501505	8900	8900	8900	8900	1
402	20250508	122800	74492605	8890	8890	8890	8890	11
403	20250508	122700	74394815	8900	8900	8900	8900	23
404	20250508	122600	74190115	8890	8890	8890	8890	0
405	20250508	122500	74190115	8890	8890	8890	8890	7
406	20250508	122400	74127885	8900	8900	8900	8900	24
407	20250508	122300	73914285	8890	8890	8890	8890	12
408	20250508	122200	73807605	8900	8900	8900	8900	1
409	20250508	122100	73798705	8900	8890	8900	8890	69
410	20250508	122000	73185185	8890	8900	8900	8890	29
411	20250508	121900	72927155	8890	8900	8900	8890	69
412	20250508	121800	72313605	8890	8890	8890	8890	11
413	20250508	121700	72215815	8900	8900	8900	8900	24
414	20250508	121600	72002215	8900	8900	8900	8900	0
415	20250508	121500	72002215	8900	8890	8900	8890	8
416	20250508	121400	71931085	8900	8900	8900	8900	1
417	20250508	121300	71922185	8900	8890	8900	8890	136
418	20250508	121200	70712895	8900	8890	8900	8890	17
419	20250508	121100	70561755	8900	8900	8900	8900	3
420	20250508	121000	70535055	8910	8900	8910	8900	23
421	20250508	120900	70330325	8900	8900	8900	8900	1
422	20250508	120800	70321425	8890	8890	8890	8890	12
423	20250508	120700	70214745	8900	8900	8900	8900	0
424	20250508	120600	70214745	8900	8890	8900	8890	32
425	20250508	120500	69930015	8900	8900	8900	8900	1
426	20250508	120400	69921115	8890	8890	8890	8890	0
427	20250508	120300	69921115	8890	8900	8900	8890	36
428	20250508	120200	69600845	8890	8890	8890	8890	14
429	20250508	120100	69476385	8890	8890	8890	8890	7
430	20250508	120000	69414155	8900	8890	8900	8890	2
431	20250508	115900	69396365	8900	8890	8900	8890	34
432	20250508	115800	69093875	8900	8900	8900	8900	0
433	20250508	115700	69093875	8900	8900	8900	8900	34
434	20250508	115600	68791275	8890	8900	8900	8890	33
435	20250508	115500	68497655	8900	8900	8900	8900	1
436	20250508	115400	68488755	8890	8890	8890	8890	11
437	20250508	115300	68390965	8900	8900	8900	8900	0
438	20250508	115200	68390965	8900	8895	8900	8895	22
439	20250508	115100	68195195	8890	8890	8890	8890	8
440	20250508	115000	68124075	8895	8895	8895	8895	1
441	20250508	114900	68115180	8895	8890	8895	8890	35
442	20250508	114800	67803920	8890	8890	8890	8890	0
443	20250508	114700	67803920	8890	8890	8890	8890	0
444	20250508	114600	67803920	8890	8890	8890	8890	7
445	20250508	114500	67741690	8900	8900	8900	8900	25
446	20250508	114400	67519190	8890	8890	8890	8890	11
447	20250508	114300	67421400	8900	8900	8900	8900	0
448	20250508	114200	67421400	8900	8890	8900	8890	31
449	20250508	114100	67145570	8900	8900	8900	8900	1
450	20250508	114000	67136670	8890	8890	8890	8890	0
451	20250508	113900	67136670	8890	8900	8900	8890	69
452	20250508	113800	66522660	8890	8890	8890	8890	0
453	20250508	113700	66522660	8890	8890	8890	8890	11
454	20250508	113600	66424870	8900	8900	8900	8900	1
455	20250508	113500	66415970	8900	8900	8900	8900	22
456	20250508	113400	66220170	8890	8890	8890	8890	10
457	20250508	113300	66131270	8890	8890	8890	8890	0
458	20250508	113200	66131270	8890	8900	8900	8890	30
459	20250508	113100	65864350	8900	8900	8900	8900	1
460	20250508	113000	65855450	8900	8900	8900	8900	2
461	20250508	112900	65837650	8910	8910	8910	8910	0
462	20250508	112800	65837650	8910	8910	8910	8910	23
463	20250508	112700	65632720	8910	8910	8910	8890	15
464	20250508	112600	65499270	8910	8910	8910	8910	1
465	20250508	112500	65490360	8910	8900	8910	8900	28
466	20250508	112400	65240990	8900	8900	8900	8900	1
467	20250508	112300	65232090	8910	8910	8910	8910	3
468	20250508	112200	65205360	8900	8910	8910	8900	9
469	20250508	112100	65125250	8910	8910	8910	8910	22
470	20250508	112000	64929230	8900	8900	8900	8900	11
471	20250508	111900	64831330	8900	8900	8900	8900	0
472	20250508	111800	64831330	8900	8900	8900	8900	1
473	20250508	111700	64822430	8900	8910	8910	8900	8
474	20250508	111600	64751220	8900	8900	8900	8900	1
475	20250508	111500	64742320	8900	8900	8900	8900	10
476	20250508	111400	64653320	8900	8900	8900	8900	6
477	20250508	111300	64599920	8900	8900	8900	8890	3
478	20250508	111200	64573230	8910	8910	8910	8890	10
479	20250508	111100	64484160	8910	8910	8910	8910	21
480	20250508	111000	64297050	8900	8900	8900	8900	10
481	20250508	110900	64208050	8900	8900	8900	8900	0
482	20250508	110800	64208050	8900	8900	8900	8900	9
483	20250508	110700	64127950	8910	8900	8910	8890	5
484	20250508	110600	64083440	8910	8910	8910	8910	0
485	20250508	110500	64083440	8910	8890	8910	8890	12
486	20250508	110400	63976740	8920	8890	8920	8890	24
487	20250508	110300	63762930	8910	8890	8910	8890	8
488	20250508	110200	63691730	8910	8900	8910	8890	4
489	20250508	110100	63656120	8910	8880	8910	8880	35
490	20250508	110000	63344660	8890	8890	8890	8890	0
491	20250508	105900	63344660	8890	8890	8890	8890	0
492	20250508	105800	63344660	8890	8910	8920	8890	9
493	20250508	105700	63264600	8920	8900	8920	8900	24
494	20250508	105600	63050540	8890	8890	8890	8890	11
495	20250508	105500	62952750	8920	8920	8920	8920	0
496	20250508	105400	62952750	8920	8900	8920	8900	215
497	20250508	105300	61036075	8895	8900	8900	8895	8
498	20250508	105200	60964910	8900	8900	8900	8900	0
499	20250508	105100	60964910	8900	8900	8900	8900	2
500	20250508	105000	60947110	8920	8900	8920	8900	23
501	20250508	104900	60742080	8900	8900	8900	8900	1
502	20250508	104800	60733180	8890	8900	8920	8890	4
503	20250508	104700	60697570	8920	8900	8920	8900	22
504	20250508	104600	60501570	8900	8890	8900	8890	13
505	20250508	104500	60385980	8890	8890	8890	8890	28
506	20250508	104400	60137060	8890	8890	8890	8890	9
507	20250508	104300	60057050	8900	8900	8900	8900	24
508	20250508	104200	59843450	8910	8910	8910	8910	0
509	20250508	104100	59843450	8910	8910	8910	8910	24
510	20250508	104000	59629610	8910	8900	8910	8900	2
511	20250508	103900	59611800	8900	8930	8930	8900	12
512	20250508	103800	59504930	8920	8930	8930	8920	2
513	20250508	103700	59487080	8940	8930	8940	8920	39
514	20250508	103600	59138810	8930	8930	8940	8930	124
515	20250508	103500	58031270	8930	8930	8930	8930	72
516	20250508	103400	57388310	8930	8940	8940	8930	10
517	20250508	103300	57299000	8940	8940	8940	8940	23
518	20250508	103200	57093380	8930	8940	8940	8930	54
519	20250508	103100	56611150	8960	8960	8960	8960	0
520	20250508	103000	56611150	8960	8950	8960	8950	3
521	20250508	102900	56584280	8940	8940	8960	8940	93
522	20250508	102800	55752430	8940	8940	8940	8940	0
523	20250508	102700	55752430	8940	8940	8940	8940	9
524	20250508	102600	55671970	8970	8950	8970	8950	22
525	20250508	102500	55474810	8970	8970	8970	8970	0
526	20250508	102400	55474810	8970	8970	8970	8970	1
527	20250508	102300	55465840	8970	8970	8970	8970	0
528	20250508	102200	55465840	8970	8950	8970	8950	35
529	20250508	102100	55152260	8950	8950	8950	8950	0
530	20250508	102000	55152260	8950	8950	8950	8950	0
531	20250508	101900	55152260	8950	8930	8960	8930	512
532	20250508	101800	50579850	8980	8920	8980	8920	425
533	20250508	101700	46783450	8930	8910	8930	8900	439
534	20250508	101600	42870830	8920	8920	8920	8920	22
535	20250508	101500	42674590	8920	8920	8920	8920	2
536	20250508	101400	42656750	8930	8930	8930	8930	0
537	20250508	101300	42656750	8930	8930	8930	8930	1
538	20250508	101200	42647820	8930	8940	8940	8930	34
539	20250508	101100	42343970	8930	8930	8930	8930	0
540	20250508	101000	42343970	8930	8930	8930	8930	12
541	20250508	100900	42236810	8910	8910	8910	8910	0
542	20250508	100800	42236810	8910	8930	8930	8910	900
543	20250508	100700	34217210	8930	8910	8940	8910	307
544	20250508	100600	31478970	8910	8910	8910	8910	0
545	20250508	100500	31478970	8910	8950	8950	8900	522
546	20250508	100400	26826660	8940	8940	8940	8940	0
547	20250508	100300	26826660	8940	8940	8940	8940	0
548	20250508	100200	26826660	8940	8950	8950	8940	105
549	20250508	100100	25887730	8950	8950	8950	8950	0
550	20250508	100000	25887730	8950	8950	8950	8950	1
551	20250508	095900	25878780	8960	8980	8980	8950	1565
552	20250508	095800	11863020	8980	8970	8980	8970	17
553	20250508	095700	11710460	8980	8950	8980	8950	70
554	20250508	095600	11083880	8960	8960	8960	8960	0
555	20250508	095500	11083880	8960	8960	8960	8950	66
556	20250508	095400	10492610	8950	8950	8950	8950	116
557	20250508	095300	9454410	8950	8950	8950	8950	210
558	20250508	095200	7574910	8960	8960	8960	8960	0
559	20250508	095100	7574910	8960	8950	8960	8950	36
560	20250508	095000	7252470	8940	8940	8940	8940	8
561	20250508	094900	7180950	8950	8950	8950	8950	0
562	20250508	094800	7180950	8950	8960	8960	8950	32
563	20250508	094700	6894240	8960	8960	8960	8960	0
564	20250508	094600	6894240	8960	8950	8960	8950	8
565	20250508	094500	6822630	8960	8960	8960	8960	1
566	20250508	094400	6813670	8950	8950	8950	8950	13
567	20250508	094300	6697320	8950	8950	8950	8950	11
568	20250508	094200	6598870	8960	8960	8960	8960	1
569	20250508	094100	6589910	8960	8950	8970	8950	24
570	20250508	094000	6374810	8970	8970	8970	8970	0
571	20250508	093900	6374810	8970	8950	8970	8950	22
572	20250508	093800	6177630	8960	8950	8960	8930	33
573	20250508	093700	5882380	8950	8940	8950	8920	137
574	20250508	093600	4658510	8950	8950	8950	8950	2
575	20250508	093500	4640610	8960	8950	8960	8950	11
576	20250508	093400	4542060	8950	8950	8950	8950	22
577	20250508	093300	4345160	8950	8950	8950	8950	1
578	20250508	093200	4336210	8960	8950	8960	8950	4
579	20250508	093100	4300380	8950	8950	8950	8950	9
580	20250508	093000	4219830	8970	8960	8970	8960	6
581	20250508	092900	4166020	8970	8970	8970	8970	1
582	20250508	092800	4157050	8980	8980	8980	8980	0
583	20250508	092700	4157050	8980	8980	8980	8980	0
584	20250508	092600	4157050	8980	8980	8980	8980	2
585	20250508	092500	4139090	8990	8990	8990	8990	0
586	20250508	092400	4139090	8990	9010	9010	8990	21
587	20250508	092300	3950260	9020	9020	9020	9020	0
588	20250508	092200	3950260	9020	9020	9020	9020	0
589	20250508	092100	3950260	9020	9020	9020	9020	23
590	20250508	092000	3742800	9070	9030	9080	9030	46
591	20250508	091900	3325220	9050	9010	9080	9000	98
592	20250508	091800	2437380	9000	9000	9000	9000	0
593	20250508	091700	2437380	9000	8970	9010	8970	16
594	20250508	091600	2293510	9000	9000	9000	9000	0
595	20250508	091500	2293510	9000	9000	9010	9000	10
596	20250508	091400	2203500	8980	9020	9020	8970	6
597	20250508	091300	2149470	9000	9010	9010	9000	79
598	20250508	091200	1438410	9020	9010	9020	9000	23
599	20250508	091100	1231220	9010	9010	9010	9010	10
600	20250508	091000	1141120	9010	9020	9020	9010	7
601	20250508	090900	1078030	9020	9070	9080	9020	59
602	20250508	090800	543170	9070	9070	9070	9070	4
603	20250508	090700	506890	9070	9080	9080	9070	4
604	20250508	090600	470590	9060	9060	9060	9060	5
605	20250508	090500	425290	9060	9060	9060	9040	18
606	20250508	090400	262400	9060	9060	9060	9060	4
607	20250508	090300	226160	9060	9060	9060	9060	4
608	20250508	090200	189920	9060	9010	9070	9010	6
609	20250508	090100	135640	9080	9080	9080	9080	4
610	20250508	090000	99320	9080	9000	9080	9000	11