KissMeData/042600/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	191000	173778620	7960	7960	7960	7960	451
3	20250509	190900	173778620	7960	7960	7960	7960	0
4	20250509	190800	173778620	7960	7960	7960	7960	0
5	20250509	190700	173778620	7960	7960	7960	7960	0
6	20250509	190600	173778620	7960	7960	7960	7960	0
7	20250509	190500	173778620	7960	7960	7960	7960	0
8	20250509	190400	173778620	7960	7960	7960	7960	0
9	20250509	190300	173778620	7960	7960	7960	7960	0
10	20250509	190200	173778620	7960	7960	7960	7960	0
11	20250509	190100	173778620	7960	7960	7960	7960	0
12	20250509	190000	173778620	7960	7960	7960	7960	0
13	20250509	185900	173778620	7960	7960	7960	7960	0
14	20250509	185800	173778620	7960	7960	7960	7960	0
15	20250509	185700	173778620	7960	7960	7960	7960	0
16	20250509	185600	173778620	7960	7960	7960	7960	0
17	20250509	185500	173778620	7960	7960	7960	7960	0
18	20250509	185400	173778620	7960	7960	7960	7960	0
19	20250509	185300	173778620	7960	7960	7960	7960	0
20	20250509	185200	173778620	7960	7960	7960	7960	0
21	20250509	185100	173778620	7960	7960	7960	7960	0
22	20250509	185000	173778620	7960	7960	7960	7960	0
23	20250509	184900	173778620	7960	7960	7960	7960	0
24	20250509	184800	173778620	7960	7960	7960	7960	0
25	20250509	184700	173778620	7960	7960	7960	7960	0
26	20250509	184600	173778620	7960	7960	7960	7960	0
27	20250509	184500	173778620	7960	7960	7960	7960	0
28	20250509	184400	173778620	7960	7960	7960	7960	0
29	20250509	184300	173778620	7960	7960	7960	7960	0
30	20250509	184200	173778620	7960	7960	7960	7960	0
31	20250509	184100	173778620	7960	7960	7960	7960	0
32	20250509	184000	173778620	7960	7960	7960	7960	451
33	20250509	183900	173778620	7960	7960	7960	7960	0
34	20250509	183800	173778620	7960	7960	7960	7960	0
35	20250509	183700	173778620	7960	7960	7960	7960	0
36	20250509	183600	173778620	7960	7960	7960	7960	0
37	20250509	183500	173778620	7960	7960	7960	7960	0
38	20250509	183400	173778620	7960	7960	7960	7960	0
39	20250509	183300	173778620	7960	7960	7960	7960	0
40	20250509	183200	173778620	7960	7960	7960	7960	0
41	20250509	183100	173778620	7960	7960	7960	7960	0
42	20250509	183000	173778620	7960	7960	7960	7960	0
43	20250509	182900	173778620	7960	7960	7960	7960	0
44	20250509	182800	173778620	7960	7960	7960	7960	0
45	20250509	182700	173778620	7960	7960	7960	7960	0
46	20250509	182600	173778620	7960	7960	7960	7960	0
47	20250509	182500	173778620	7960	7960	7960	7960	0
48	20250509	182400	173778620	7960	7960	7960	7960	0
49	20250509	182300	173778620	7960	7960	7960	7960	0
50	20250509	182200	173778620	7960	7960	7960	7960	0
51	20250509	182100	173778620	7960	7960	7960	7960	0
52	20250509	182000	173778620	7960	7960	7960	7960	0
53	20250509	181900	173778620	7960	7960	7960	7960	0
54	20250509	181800	173778620	7960	7960	7960	7960	0
55	20250509	181700	173778620	7960	7960	7960	7960	0
56	20250509	181600	173778620	7960	7960	7960	7960	0
57	20250509	181500	173778620	7960	7960	7960	7960	0
58	20250509	181400	173778620	7960	7960	7960	7960	0
59	20250509	181300	173778620	7960	7960	7960	7960	0
60	20250509	181200	173778620	7960	7960	7960	7960	0
61	20250509	181100	173778620	7960	7960	7960	7960	0
62	20250509	181000	173778620	7960	7960	7960	7960	451
63	20250509	180900	173778620	7960	7960	7960	7960	0
64	20250509	180800	173778620	7960	7960	7960	7960	0
65	20250509	180700	173778620	7960	7960	7960	7960	0
66	20250509	180600	173778620	7960	7960	7960	7960	0
67	20250509	180500	173778620	7960	7960	7960	7960	0
68	20250509	180400	173778620	7960	7960	7960	7960	0
69	20250509	180300	173778620	7960	7960	7960	7960	0
70	20250509	180200	173778620	7960	7960	7960	7960	0
71	20250509	180100	173778620	7960	7960	7960	7960	0
72	20250509	180000	173778620	7960	7960	7960	7960	0
73	20250509	175900	173778620	7960	7960	7960	7960	0
74	20250509	175800	173778620	7960	7960	7960	7960	0
75	20250509	175700	173778620	7960	7960	7960	7960	0
76	20250509	175600	173778620	7960	7960	7960	7960	0
77	20250509	175500	173778620	7960	7960	7960	7960	0
78	20250509	175400	173778620	7960	7960	7960	7960	0
79	20250509	175300	173778620	7960	7960	7960	7960	0
80	20250509	175200	173778620	7960	7960	7960	7960	0
81	20250509	175100	173778620	7960	7960	7960	7960	0
82	20250509	175000	173778620	7960	7960	7960	7960	0
83	20250509	174900	173778620	7960	7960	7960	7960	0
84	20250509	174800	173778620	7960	7960	7960	7960	0
85	20250509	174700	173778620	7960	7960	7960	7960	0
86	20250509	174600	173778620	7960	7960	7960	7960	0
87	20250509	174500	173778620	7960	7960	7960	7960	0
88	20250509	174400	173778620	7960	7960	7960	7960	0
89	20250509	174300	173778620	7960	7960	7960	7960	0
90	20250509	174200	173778620	7960	7960	7960	7960	0
91	20250509	174100	173778620	7960	7960	7960	7960	0
92	20250509	174000	173778620	7960	7960	7960	7960	451
93	20250509	173900	173778620	7960	7960	7960	7960	0
94	20250509	173800	173778620	7960	7960	7960	7960	0
95	20250509	173700	173778620	7960	7960	7960	7960	0
96	20250509	173600	173778620	7960	7960	7960	7960	0
97	20250509	173500	173778620	7960	7960	7960	7960	0
98	20250509	173400	173778620	7960	7960	7960	7960	0
99	20250509	173300	173778620	7960	7960	7960	7960	0
100	20250509	173200	173778620	7960	7960	7960	7960	0
101	20250509	173100	173778620	7960	7960	7960	7960	0
102	20250509	173000	173778620	7960	7960	7960	7960	0
103	20250509	172900	173778620	7960	7960	7960	7960	0
104	20250509	172800	173778620	7960	7960	7960	7960	0
105	20250509	172700	173778620	7960	7960	7960	7960	0
106	20250509	172600	173778620	7960	7960	7960	7960	0
107	20250509	172500	173778620	7960	7960	7960	7960	0
108	20250509	172400	173778620	7960	7960	7960	7960	0
109	20250509	172300	173778620	7960	7960	7960	7960	0
110	20250509	172200	173778620	7960	7960	7960	7960	0
111	20250509	172100	173778620	7960	7960	7960	7960	0
112	20250509	172000	173778620	7960	7960	7960	7960	0
113	20250509	171900	173778620	7960	7960	7960	7960	0
114	20250509	171800	173778620	7960	7960	7960	7960	0
115	20250509	171700	173778620	7960	7960	7960	7960	0
116	20250509	171600	173778620	7960	7960	7960	7960	0
117	20250509	171500	173778620	7960	7960	7960	7960	0
118	20250509	171400	173778620	7960	7960	7960	7960	0
119	20250509	171300	173778620	7960	7960	7960	7960	0
120	20250509	171200	173778620	7960	7960	7960	7960	0
121	20250509	171100	173778620	7960	7960	7960	7960	0
122	20250509	171000	173778620	7960	7960	7960	7960	451
123	20250509	170900	173778620	7960	7960	7960	7960	0
124	20250509	170800	173778620	7960	7960	7960	7960	0
125	20250509	170700	173778620	7960	7960	7960	7960	0
126	20250509	170600	173778620	7960	7960	7960	7960	0
127	20250509	170500	173778620	7960	7960	7960	7960	0
128	20250509	170400	173778620	7960	7960	7960	7960	0
129	20250509	170300	173778620	7960	7960	7960	7960	0
130	20250509	170200	173778620	7960	7960	7960	7960	0
131	20250509	170100	173778620	7960	7960	7960	7960	0
132	20250509	170000	173778620	7960	7960	7960	7960	0
133	20250509	165900	173778620	7960	7960	7960	7960	0
134	20250509	165800	173778620	7960	7960	7960	7960	0
135	20250509	165700	173778620	7960	7960	7960	7960	0
136	20250509	165600	173778620	7960	7960	7960	7960	0
137	20250509	165500	173778620	7960	7960	7960	7960	0
138	20250509	165400	173778620	7960	7960	7960	7960	0
139	20250509	165300	173778620	7960	7960	7960	7960	0
140	20250509	165200	173778620	7960	7960	7960	7960	0
141	20250509	165100	173778620	7960	7960	7960	7960	0
142	20250509	165000	173778620	7960	7960	7960	7960	0
143	20250509	164900	173778620	7960	7960	7960	7960	0
144	20250509	164800	173778620	7960	7960	7960	7960	0
145	20250509	164700	173778620	7960	7960	7960	7960	0
146	20250509	164600	173778620	7960	7960	7960	7960	0
147	20250509	164500	173778620	7960	7960	7960	7960	0
148	20250509	164400	173778620	7960	7960	7960	7960	0
149	20250509	164300	173778620	7960	7960	7960	7960	0
150	20250509	164200	173778620	7960	7960	7960	7960	0
151	20250509	164100	173778620	7960	7960	7960	7960	0
152	20250509	164000	173778620	7960	7960	7960	7960	451
153	20250509	163900	173778620	7960	7960	7960	7960	0
154	20250509	163800	173778620	7960	7960	7960	7960	0
155	20250509	163700	173778620	7960	7960	7960	7960	0
156	20250509	163600	173778620	7960	7960	7960	7960	0
157	20250509	163500	173778620	7960	7960	7960	7960	0
158	20250509	163400	173778620	7960	7960	7960	7960	0
159	20250509	163300	173778620	7960	7960	7960	7960	0
160	20250509	163200	173778620	7960	7960	7960	7960	0
161	20250509	163100	173778620	7960	7960	7960	7960	0
162	20250509	163000	173778620	7960	7960	7960	7960	0
163	20250509	162900	173778620	7960	7960	7960	7960	0
164	20250509	162800	173778620	7960	7960	7960	7960	0
165	20250509	162700	173778620	7960	7960	7960	7960	0
166	20250509	162600	173778620	7960	7960	7960	7960	0
167	20250509	162500	173778620	7960	7960	7960	7960	0
168	20250509	162400	173778620	7960	7960	7960	7960	0
169	20250509	162300	173778620	7960	7960	7960	7960	0
170	20250509	162200	173778620	7960	7960	7960	7960	0
171	20250509	162100	173778620	7960	7960	7960	7960	0
172	20250509	162000	173778620	7960	7960	7960	7960	0
173	20250509	161900	173778620	7960	7960	7960	7960	0
174	20250509	161800	173778620	7960	7960	7960	7960	0
175	20250509	161700	173778620	7960	7960	7960	7960	0
176	20250509	161600	173778620	7960	7960	7960	7960	0
177	20250509	161500	173778620	7960	7960	7960	7960	0
178	20250509	161400	173778620	7960	7960	7960	7960	0
179	20250509	161300	173778620	7960	7960	7960	7960	0
180	20250509	161200	173778620	7960	7960	7960	7960	0
181	20250509	161100	173778620	7960	7960	7960	7960	0
182	20250509	161000	173778620	7960	7960	7960	7960	451
183	20250509	160900	173778620	7960	7960	7960	7960	0
184	20250509	160800	173778620	7960	7960	7960	7960	0
185	20250509	160700	173778620	7960	7960	7960	7960	0
186	20250509	160600	173778620	7960	7960	7960	7960	0
187	20250509	160500	173778620	7960	7960	7960	7960	0
188	20250509	160400	173778620	7960	7960	7960	7960	0
189	20250509	160300	173778620	7960	7960	7960	7960	0
190	20250509	160200	173778620	7960	7960	7960	7960	0
191	20250509	160100	173778620	7960	7960	7960	7960	0
192	20250509	160000	173778620	7960	7960	7960	7960	0
193	20250509	155900	173778620	7960	7960	7960	7960	0
194	20250509	155800	173778620	7960	7960	7960	7960	0
195	20250509	155700	173778620	7960	7960	7960	7960	0
196	20250509	155600	173778620	7960	7960	7960	7960	0
197	20250509	155500	173778620	7960	7960	7960	7960	0
198	20250509	155400	173778620	7960	7960	7960	7960	0
199	20250509	155300	173778620	7960	7960	7960	7960	0
200	20250509	155200	173778620	7960	7960	7960	7960	0
201	20250509	155100	173778620	7960	7960	7960	7960	0
202	20250509	155000	173778620	7960	7960	7960	7960	0
203	20250509	154900	173778620	7960	7960	7960	7960	0
204	20250509	154800	173778620	7960	7960	7960	7960	0
205	20250509	154700	173778620	7960	7960	7960	7960	0
206	20250509	154600	173778620	7960	7960	7960	7960	0
207	20250509	154500	173778620	7960	7960	7960	7960	0
208	20250509	154400	173778620	7960	7960	7960	7960	0
209	20250509	154300	173778620	7960	7960	7960	7960	0
210	20250509	154200	173778620	7960	7960	7960	7960	0
211	20250509	154100	173778620	7960	7960	7960	7960	0
212	20250509	154000	173778620	7960	7960	7960	7960	451
213	20250509	153900	173778620	7960	7960	7960	7960	0
214	20250509	153800	173778620	7960	7960	7960	7960	0
215	20250509	153700	173778620	7960	7960	7960	7960	0
216	20250509	153600	173778620	7960	7960	7960	7960	0
217	20250509	153500	173778620	7960	7960	7960	7960	0
218	20250509	153400	173778620	7960	7960	7960	7960	0
219	20250509	153300	173778620	7960	7960	7960	7960	0
220	20250509	153200	173778620	7960	7960	7960	7960	0
221	20250509	153100	173778620	7960	7960	7960	7960	0
222	20250509	153000	173778620	7960	7960	7960	7960	451
223	20250509	152900	170188660	7960	7960	7960	7960	0
224	20250509	152800	170188660	7960	7960	7960	7960	0
225	20250509	152700	170188660	7960	7960	7960	7960	0
226	20250509	152600	170188660	7960	7960	7960	7960	0
227	20250509	152500	170188660	7960	7960	7960	7960	0
228	20250509	152400	170188660	7960	7960	7960	7960	0
229	20250509	152300	170188660	7960	7960	7960	7960	0
230	20250509	152200	170188660	7960	7960	7960	7960	0
231	20250509	152100	170188660	7960	7960	7960	7960	0
232	20250509	152000	170188660	7960	7960	7960	7960	0
233	20250509	151900	170188660	7960	7920	7960	7920	714
234	20250509	151800	164529260	7920	7920	7920	7920	3
235	20250509	151700	164505500	7910	7920	7920	7910	26
236	20250509	151600	164299740	7920	7920	7920	7920	20
237	20250509	151500	164141340	7910	7910	7910	7910	5
238	20250509	151400	164101790	7910	7910	7910	7910	0
239	20250509	151300	164101790	7910	7910	7910	7910	40
240	20250509	151200	163785390	7920	7920	7920	7920	10
241	20250509	151100	163706190	7910	7920	7920	7910	100
242	20250509	151000	162914800	7930	7930	7930	7930	0
243	20250509	150900	162914800	7930	7930	7930	7930	0
244	20250509	150800	162914800	7930	7930	7930	7920	232
245	20250509	150700	161075320	7930	7930	7930	7930	5
246	20250509	150600	161035670	7930	7930	7930	7930	3
247	20250509	150500	161011880	7930	7930	7930	7930	0
248	20250509	150400	161011880	7930	7930	7930	7930	0
249	20250509	150300	161011880	7930	7930	7930	7930	2
250	20250509	150200	160996020	7930	7930	7930	7930	0
251	20250509	150100	160996020	7930	7930	7930	7930	5
252	20250509	150000	160956370	7940	7940	7940	7940	0
253	20250509	145900	160956370	7940	7940	7940	7940	0
254	20250509	145800	160956370	7940	7940	7940	7940	20
255	20250509	145700	160797570	7940	7940	7940	7940	0
256	20250509	145600	160797570	7940	7940	7940	7940	0
257	20250509	145500	160797570	7940	7940	7940	7940	0
258	20250509	145400	160797570	7940	7940	7940	7940	5
259	20250509	145300	160757870	7940	7940	7940	7940	2
260	20250509	145200	160741990	7950	7950	7950	7950	0
261	20250509	145100	160741990	7950	7950	7950	7950	0
262	20250509	145000	160741990	7950	7950	7950	7950	0
263	20250509	144900	160741990	7950	7950	7950	7950	0
264	20250509	144800	160741990	7950	7950	7950	7950	0
265	20250509	144700	160741990	7950	7950	7950	7950	0
266	20250509	144600	160741990	7950	7950	7950	7950	0
267	20250509	144500	160741990	7950	7950	7950	7950	0
268	20250509	144400	160741990	7950	7950	7950	7950	0
269	20250509	144300	160741990	7950	7950	7950	7950	0
270	20250509	144200	160741990	7950	7950	7950	7950	0
271	20250509	144100	160741990	7950	7950	7950	7950	0
272	20250509	144000	160741990	7950	7950	7950	7950	0
273	20250509	143900	160741990	7950	7950	7950	7950	0
274	20250509	143800	160741990	7950	7950	7950	7950	100
275	20250509	143700	159946990	7950	7950	7950	7950	0
276	20250509	143600	159946990	7950	7950	7950	7950	0
277	20250509	143500	159946990	7950	7930	7950	7930	303
278	20250509	143400	157539210	7910	7910	7910	7910	0
279	20250509	143300	157539210	7910	7910	7910	7910	0
280	20250509	143200	157539210	7910	7910	7910	7910	0
281	20250509	143100	157539210	7910	7910	7910	7910	0
282	20250509	143000	157539210	7910	7910	7910	7910	386
283	20250509	142900	154485950	7900	7900	7900	7900	214
284	20250509	142800	152795350	7900	7900	7900	7900	78
285	20250509	142700	152179150	7900	7900	7900	7900	277
286	20250509	142600	149990850	7900	7910	7910	7900	339
287	20250509	142500	147309860	7930	7940	7940	7900	5086
288	20250509	142400	107072860	7970	7970	7970	7970	0
289	20250509	142300	107072860	7970	7970	7970	7970	0
290	20250509	142200	107072860	7970	7970	7970	7970	0
291	20250509	142100	107072860	7970	7970	7970	7970	0
292	20250509	142000	107072860	7970	7970	7970	7970	0
293	20250509	141900	107072860	7970	7970	7970	7970	0
294	20250509	141800	107072860	7970	7970	7970	7970	0
295	20250509	141700	107072860	7970	7970	7970	7970	100
296	20250509	141600	106275860	7950	7950	7950	7950	105
297	20250509	141500	105441110	7940	7940	7940	7940	0
298	20250509	141400	105441110	7940	7940	7940	7930	477
299	20250509	141300	101657540	7940	7940	7940	7940	38
300	20250509	141200	101355820	7940	7940	7940	7940	240
301	20250509	141100	99450220	7940	7940	7940	7940	0
302	20250509	141000	99450220	7940	7940	7940	7940	0
303	20250509	140900	99450220	7940	7940	7940	7940	0
304	20250509	140800	99450220	7940	7940	7940	7940	0
305	20250509	140700	99450220	7940	7940	7940	7940	0
306	20250509	140600	99450220	7940	7950	7950	7940	81
307	20250509	140500	98806290	7950	7950	7950	7950	21
308	20250509	140400	98639340	7970	7970	7970	7970	0
309	20250509	140300	98639340	7970	7970	7970	7970	2
310	20250509	140200	98623400	7970	7970	7970	7970	0
311	20250509	140100	98623400	7970	7970	7970	7970	0
312	20250509	140000	98623400	7970	7970	7970	7970	1
313	20250509	135900	98615430	7940	7940	7940	7940	20
314	20250509	135800	98456630	7940	7940	7940	7940	0
315	20250509	135700	98456630	7940	7940	7940	7940	0
316	20250509	135600	98456630	7940	7940	7940	7940	0
317	20250509	135500	98456630	7940	7940	7940	7940	118
318	20250509	135400	97519710	7940	7940	7940	7940	0
319	20250509	135300	97519710	7940	7940	7940	7940	0
320	20250509	135200	97519710	7940	7940	7940	7940	0
321	20250509	135100	97519710	7940	7940	7940	7940	0
322	20250509	135000	97519710	7940	7960	7960	7930	1444
323	20250509	134900	86060870	7980	7980	7980	7980	0
324	20250509	134800	86060870	7980	7980	7980	7980	2
325	20250509	134700	86044910	7970	7950	7970	7950	50
326	20250509	134600	85646910	7960	7960	7960	7960	0
327	20250509	134500	85646910	7960	7970	7970	7960	3
328	20250509	134400	85623010	7960	7960	7960	7960	0
329	20250509	134300	85623010	7960	7960	7960	7960	0
330	20250509	134200	85623010	7960	7960	7960	7960	2
331	20250509	134100	85607090	7960	7960	7960	7960	0
332	20250509	134000	85607090	7960	7960	7960	7960	0
333	20250509	133900	85607090	7960	7960	7960	7960	0
334	20250509	133800	85607090	7960	7960	7960	7960	0
335	20250509	133700	85607090	7960	7960	7960	7960	156
336	20250509	133600	84365330	7950	7950	7950	7950	0
337	20250509	133500	84365330	7950	7950	7950	7950	1
338	20250509	133400	84357380	7950	7950	7950	7950	0
339	20250509	133300	84357380	7950	7950	7950	7950	10
340	20250509	133200	84277880	7955	7955	7955	7955	0
341	20250509	133100	84277880	7955	7955	7955	7955	0
342	20250509	133000	84277880	7955	7955	7955	7955	0
343	20250509	132900	84277880	7955	7955	7955	7955	0
344	20250509	132800	84277880	7955	7955	7955	7955	0
345	20250509	132700	84277880	7955	7955	7955	7955	0
346	20250509	132600	84277880	7955	7955	7955	7955	0
347	20250509	132500	84277880	7955	7955	7955	7955	0
348	20250509	132400	84277880	7955	7955	7955	7955	0
349	20250509	132300	84277880	7955	7955	7955	7955	0
350	20250509	132200	84277880	7955	7955	7955	7955	0
351	20250509	132100	84277880	7955	7955	7955	7955	0
352	20250509	132000	84277880	7955	7955	7955	7955	0
353	20250509	131900	84277880	7955	7955	7955	7955	0
354	20250509	131800	84277880	7955	7955	7955	7955	4
355	20250509	131700	84246060	7960	7960	7960	7960	0
356	20250509	131600	84246060	7960	7950	7960	7950	106
357	20250509	131500	83403290	7940	7940	7940	7940	0
358	20250509	131400	83403290	7940	7940	7940	7940	0
359	20250509	131300	83403290	7940	7940	7940	7940	0
360	20250509	131200	83403290	7940	7940	7940	7940	9
361	20250509	131100	83331830	7950	7950	7950	7950	0
362	20250509	131000	83331830	7950	7950	7950	7950	100
363	20250509	130900	82536830	7950	7950	7950	7950	1
364	20250509	130800	82528880	7950	7950	7950	7950	1
365	20250509	130700	82520930	7950	7945	7950	7940	37
366	20250509	130600	82227120	7950	7950	7950	7950	0
367	20250509	130500	82227120	7950	7950	7950	7950	0
368	20250509	130400	82227120	7950	7950	7950	7950	0
369	20250509	130300	82227120	7950	7950	7950	7950	0
370	20250509	130200	82227120	7950	7950	7950	7950	0
371	20250509	130100	82227120	7950	7950	7950	7950	0
372	20250509	130000	82227120	7950	7950	7950	7950	0
373	20250509	125900	82227120	7950	7950	7950	7950	0
374	20250509	125800	82227120	7950	7950	7950	7950	6
375	20250509	125700	82179420	7950	7950	7950	7950	0
376	20250509	125600	82179420	7950	7950	7950	7950	1
377	20250509	125500	82171470	7950	7950	7950	7950	1
378	20250509	125400	82163520	7950	7950	7950	7950	0
379	20250509	125300	82163520	7950	7950	7950	7950	0
380	20250509	125200	82163520	7950	7950	7950	7950	0
381	20250509	125100	82163520	7950	7950	7950	7950	0
382	20250509	125000	82163520	7950	7950	7950	7950	0
383	20250509	124900	82163520	7950	7950	7950	7950	0
384	20250509	124800	82163520	7950	7950	7950	7950	0
385	20250509	124700	82163520	7950	7950	7950	7950	0
386	20250509	124600	82163520	7950	7950	7950	7950	1
387	20250509	124500	82155570	7940	7940	7940	7940	0
388	20250509	124400	82155570	7940	7940	7940	7940	0
389	20250509	124300	82155570	7940	7940	7940	7940	0
390	20250509	124200	82155570	7940	7940	7940	7940	0
391	20250509	124100	82155570	7940	7940	7940	7940	0
392	20250509	124000	82155570	7940	7940	7940	7940	0
393	20250509	123900	82155570	7940	7940	7940	7940	0
394	20250509	123800	82155570	7940	7935	7940	7935	99
395	20250509	123700	81369540	7940	7940	7940	7940	20
396	20250509	123600	81210740	7935	7935	7935	7935	0
397	20250509	123500	81210740	7935	7935	7935	7935	0
398	20250509	123400	81210740	7935	7935	7935	7935	0
399	20250509	123300	81210740	7935	7935	7935	7935	10
400	20250509	123200	81131390	7940	7940	7940	7940	0
401	20250509	123100	81131390	7940	7940	7940	7940	0
402	20250509	123000	81131390	7940	7940	7940	7940	0
403	20250509	122900	81131390	7940	7940	7940	7940	16
404	20250509	122800	81004350	7940	7940	7940	7940	266
405	20250509	122700	78892310	7940	7940	7940	7940	0
406	20250509	122600	78892310	7940	7940	7940	7940	0
407	20250509	122500	78892310	7940	7940	7940	7940	3
408	20250509	122400	78868490	7930	7930	7930	7930	700
409	20250509	122300	73317490	7930	7930	7930	7930	0
410	20250509	122200	73317490	7930	7945	7945	7930	354
411	20250509	122100	70508810	7940	7940	7940	7940	567
412	20250509	122000	66006830	7960	7960	7960	7960	1
413	20250509	121900	65998870	7960	7965	7965	7950	1125
414	20250509	121800	57053560	7970	7970	7970	7970	0
415	20250509	121700	57053560	7970	7970	7970	7970	0
416	20250509	121600	57053560	7970	7970	7970	7970	0
417	20250509	121500	57053560	7970	7970	7970	7970	15
418	20250509	121400	56934010	7970	7970	7970	7970	0
419	20250509	121300	56934010	7970	7970	7970	7970	2
420	20250509	121200	56918070	7970	7970	7970	7970	0
421	20250509	121100	56918070	7970	7970	7970	7970	50
422	20250509	121000	56519570	7970	7970	7970	7970	1
423	20250509	120900	56511600	7965	7965	7965	7965	20
424	20250509	120800	56352300	7970	7970	7970	7970	0
425	20250509	120700	56352300	7970	7970	7970	7970	1
426	20250509	120600	56344330	7960	7960	7960	7960	81
427	20250509	120500	55699570	7970	7970	7970	7970	0
428	20250509	120400	55699570	7970	7970	7970	7970	0
429	20250509	120300	55699570	7970	7970	7970	7970	0
430	20250509	120200	55699570	7970	7970	7970	7970	4
431	20250509	120100	55667690	7970	7970	7970	7970	0
432	20250509	120000	55667690	7970	7970	7970	7970	0
433	20250509	115900	55667690	7970	7970	7970	7970	0
434	20250509	115800	55667690	7970	7970	7970	7970	0
435	20250509	115700	55667690	7970	7970	7970	7970	0
436	20250509	115600	55667690	7970	7970	7970	7970	0
437	20250509	115500	55667690	7970	7960	7970	7960	21
438	20250509	115400	55500330	7970	7970	7970	7970	0
439	20250509	115300	55500330	7970	7970	7970	7970	0
440	20250509	115200	55500330	7970	7970	7970	7970	0
441	20250509	115100	55500330	7970	7970	7970	7970	0
442	20250509	115000	55500330	7970	7970	7970	7970	110
443	20250509	114900	54623630	7960	7960	7960	7960	0
444	20250509	114800	54623630	7960	7960	7960	7960	0
445	20250509	114700	54623630	7960	7960	7960	7960	0
446	20250509	114600	54623630	7960	7960	7960	7960	70
447	20250509	114500	54066430	7960	7960	7960	7960	0
448	20250509	114400	54066430	7960	7960	7960	7960	0
449	20250509	114300	54066430	7960	7960	7960	7960	0
450	20250509	114200	54066430	7960	7960	7960	7960	0
451	20250509	114100	54066430	7960	7960	7960	7960	0
452	20250509	114000	54066430	7960	7960	7960	7960	0
453	20250509	113900	54066430	7960	7960	7960	7960	42
454	20250509	113800	53732110	7960	7960	7960	7960	0
455	20250509	113700	53732110	7960	7960	7960	7960	0
456	20250509	113600	53732110	7960	7960	7960	7960	0
457	20250509	113500	53732110	7960	7960	7960	7960	0
458	20250509	113400	53732110	7960	7960	7960	7960	0
459	20250509	113300	53732110	7960	7960	7960	7960	35
460	20250509	113200	53453510	7970	7970	7970	7970	0
461	20250509	113100	53453510	7970	7970	7970	7970	0
462	20250509	113000	53453510	7970	7970	7970	7970	6
463	20250509	112900	53405690	7970	7970	7970	7970	0
464	20250509	112800	53405690	7970	7970	7970	7970	9
465	20250509	112700	53333960	7960	7960	7960	7960	0
466	20250509	112600	53333960	7960	7960	7960	7960	0
467	20250509	112500	53333960	7960	7960	7960	7960	0
468	20250509	112400	53333960	7960	7960	7960	7960	0
469	20250509	112300	53333960	7960	7960	7960	7960	0
470	20250509	112200	53333960	7960	7960	7960	7960	0
471	20250509	112100	53333960	7960	7960	7960	7960	0
472	20250509	112000	53333960	7960	7960	7960	7960	0
473	20250509	111900	53333960	7960	7960	7960	7960	0
474	20250509	111800	53333960	7960	7960	7960	7960	0
475	20250509	111700	53333960	7960	7960	7960	7960	0
476	20250509	111600	53333960	7960	7960	7960	7960	0
477	20250509	111500	53333960	7960	7960	7960	7960	0
478	20250509	111400	53333960	7960	7960	7960	7960	0
479	20250509	111300	53333960	7960	7960	7960	7960	0
480	20250509	111200	53333960	7960	7960	7960	7960	0
481	20250509	111100	53333960	7960	7960	7960	7960	0
482	20250509	111000	53333960	7960	7960	7960	7960	48
483	20250509	110900	52951880	7960	7960	7960	7960	0
484	20250509	110800	52951880	7960	7960	7960	7960	0
485	20250509	110700	52951880	7960	7960	7960	7960	0
486	20250509	110600	52951880	7960	7960	7960	7960	2
487	20250509	110500	52935960	7970	7970	7970	7970	0
488	20250509	110400	52935960	7970	7970	7970	7970	0
489	20250509	110300	52935960	7970	7970	7970	7970	0
490	20250509	110200	52935960	7970	7970	7970	7970	0
491	20250509	110100	52935960	7970	7970	7970	7970	1
492	20250509	110000	52927990	7950	7950	7950	7950	40
493	20250509	105900	52609990	7980	7980	7980	7980	0
494	20250509	105800	52609990	7980	7980	7980	7980	0
495	20250509	105700	52609990	7980	7980	7980	7980	0
496	20250509	105600	52609990	7980	7980	7980	7980	0
497	20250509	105500	52609990	7980	7980	7980	7980	1
498	20250509	105400	52602010	7950	7980	7980	7950	201
499	20250509	105300	51004030	7970	7970	7970	7970	0
500	20250509	105200	51004030	7970	7970	7970	7970	0
501	20250509	105100	51004030	7970	7970	7970	7970	0
502	20250509	105000	51004030	7970	7970	7970	7970	0
503	20250509	104900	51004030	7970	7970	7970	7970	0
504	20250509	104800	51004030	7970	7970	7970	7970	19
505	20250509	104700	50852600	7970	7970	7970	7970	37
506	20250509	104600	50557710	7980	7980	7980	7980	1
507	20250509	104500	50549730	7980	7980	7980	7980	0
508	20250509	104400	50549730	7980	7980	7980	7980	0
509	20250509	104300	50549730	7980	7980	7980	7980	2
510	20250509	104200	50533770	7950	7970	7970	7950	430
511	20250509	104100	47114830	7970	7970	7970	7970	100
512	20250509	104000	46317830	7970	7970	7970	7970	0
513	20250509	103900	46317830	7970	7970	7970	7970	56
514	20250509	103800	45871510	7980	7980	7980	7980	1
515	20250509	103700	45863530	7970	7970	7970	7970	100
516	20250509	103600	45066530	7970	7970	7970	7970	0
517	20250509	103500	45066530	7970	7970	7970	7970	0
518	20250509	103400	45066530	7970	7970	7970	7970	0
519	20250509	103300	45066530	7970	7970	7970	7970	0
520	20250509	103200	45066530	7970	7970	7970	7970	0
521	20250509	103100	45066530	7970	7975	7975	7970	79
522	20250509	103000	44436655	7970	7970	7970	7970	0
523	20250509	102900	44436655	7970	7970	7970	7970	246
524	20250509	102800	42476035	7960	7960	7960	7960	397
525	20250509	102700	39315915	7970	7980	7980	7970	170
526	20250509	102600	37960965	7990	7990	7990	7990	0
527	20250509	102500	37960965	7990	7990	7990	7990	0
528	20250509	102400	37960965	7990	7990	7990	7990	0
529	20250509	102300	37960965	7990	7990	7990	7990	0
530	20250509	102200	37960965	7990	7980	7990	7980	1096
531	20250509	102100	29205135	7990	7990	7990	7990	20
532	20250509	102000	29045335	7990	8000	8000	7990	46
533	20250509	101900	28677705	8000	8000	8000	8000	0
534	20250509	101800	28677705	8000	8000	8000	8000	0
535	20250509	101700	28677705	8000	8000	8000	8000	0
536	20250509	101600	28677705	8000	8000	8000	7990	572
537	20250509	101500	24105705	8010	8010	8010	8010	58
538	20250509	101400	23641125	8010	8010	8010	8010	0
539	20250509	101300	23641125	8010	8010	8010	8010	0
540	20250509	101200	23641125	8010	8010	8010	8010	0
541	20250509	101100	23641125	8010	8010	8010	8010	17
542	20250509	101000	23504955	8010	8010	8010	8010	17
543	20250509	100900	23368785	8030	8030	8030	8030	0
544	20250509	100800	23368785	8030	8030	8030	8030	0
545	20250509	100700	23368785	8030	8030	8030	8030	1
546	20250509	100600	23360755	8010	8010	8010	8010	17
547	20250509	100500	23224585	8010	8010	8010	8010	122
548	20250509	100400	22247365	8030	8030	8030	8030	0
549	20250509	100300	22247365	8030	8030	8030	8030	0
550	20250509	100200	22247365	8030	8030	8030	8030	0
551	20250509	100100	22247365	8030	8030	8030	8030	2
552	20250509	100000	22231305	8010	8010	8010	8010	0
553	20250509	095900	22231305	8010	8010	8010	8010	0
554	20250509	095800	22231305	8010	8010	8010	8010	247
555	20250509	095700	20252835	8020	8020	8020	8020	1
556	20250509	095600	20244815	8030	8030	8030	8030	1
557	20250509	095500	20236785	8010	8010	8010	8010	0
558	20250509	095400	20236785	8010	8010	8010	8010	0
559	20250509	095300	20236785	8010	8010	8010	8010	0
560	20250509	095200	20236785	8010	8010	8010	8010	10
561	20250509	095100	20156685	8040	8040	8040	8040	0
562	20250509	095000	20156685	8040	8040	8040	8040	0
563	20250509	094900	20156685	8040	8040	8040	8040	1
564	20250509	094800	20148645	7990	8010	8010	7990	472
565	20250509	094700	16376625	8000	8010	8010	8000	100
566	20250509	094600	15576605	8040	8010	8040	8010	309
567	20250509	094500	13101485	8010	8010	8010	8010	0
568	20250509	094400	13101485	8010	8010	8010	8010	0
569	20250509	094300	13101485	8010	8010	8010	8010	0
570	20250509	094200	13101485	8010	8010	8010	8010	0
571	20250509	094100	13101485	8010	8010	8010	8010	0
572	20250509	094000	13101485	8010	8010	8010	8010	0
573	20250509	093900	13101485	8010	8010	8010	8010	1
574	20250509	093800	13093475	8025	8025	8025	8025	0
575	20250509	093700	13093475	8025	8025	8025	8025	51
576	20250509	093600	12684200	8040	8040	8040	8040	0
577	20250509	093500	12684200	8040	8040	8040	8040	10
578	20250509	093400	12603800	8020	8020	8020	8020	0
579	20250509	093300	12603800	8020	8020	8020	8020	0
580	20250509	093200	12603800	8020	8020	8020	8020	0
581	20250509	093100	12603800	8020	8060	8060	8020	142
582	20250509	093000	11462760	8130	8130	8130	8130	0
583	20250509	092900	11462760	8130	8130	8130	8130	0
584	20250509	092800	11462760	8130	8130	8130	8130	0
585	20250509	092700	11462760	8130	8130	8130	8130	0
586	20250509	092600	11462760	8130	8130	8130	8130	0
587	20250509	092500	11462760	8130	8130	8130	8130	0
588	20250509	092400	11462760	8130	8130	8130	8130	0
589	20250509	092300	11462760	8130	8130	8130	8130	0
590	20250509	092200	11462760	8130	8130	8130	8130	1
591	20250509	092100	11454630	8060	8060	8060	8060	0
592	20250509	092000	11454630	8060	8060	8060	8060	0
593	20250509	091900	11454630	8060	8060	8060	8060	0
594	20250509	091800	11454630	8060	8060	8060	8060	0
595	20250509	091700	11454630	8060	8060	8060	8060	0
596	20250509	091600	11454630	8060	8060	8060	8060	0
597	20250509	091500	11454630	8060	8060	8060	8060	21
598	20250509	091400	11285370	8060	8060	8060	8060	0
599	20250509	091300	11285370	8060	8060	8060	8060	0
600	20250509	091200	11285370	8060	8060	8060	8060	0
601	20250509	091100	11285370	8060	8060	8060	8060	0
602	20250509	091000	11285370	8060	8060	8060	8060	0
603	20250509	090900	11285370	8060	8060	8060	8060	100
604	20250509	090800	10479370	8060	8060	8170	8060	235
605	20250509	090700	8584850	8070	8070	8070	8070	0
606	20250509	090600	8584850	8070	8070	8070	8070	0
607	20250509	090500	8584850	8070	8060	8070	8060	3
608	20250509	090400	8560650	8090	8090	8090	8090	1
609	20250509	090300	8552560	8120	8120	8120	8120	0
610	20250509	090200	8552560	8120	8120	8120	8120	0
611	20250509	090100	8552560	8120	8130	8140	8120	954
612	20250509	090000	796740	8130	8130	8130	8130	98