KissMeData/043150/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	191100	290580865	20050	20050	20050	20050	139
3	20250509	191000	290580865	20050	20050	20050	20050	0
4	20250509	190900	290580865	20050	20050	20050	20050	0
5	20250509	190800	290580865	20050	20050	20050	20050	0
6	20250509	190700	290580865	20050	20050	20050	20050	0
7	20250509	190600	290580865	20050	20050	20050	20050	0
8	20250509	190500	290580865	20050	20050	20050	20050	0
9	20250509	190400	290580865	20050	20050	20050	20050	0
10	20250509	190300	290580865	20050	20050	20050	20050	0
11	20250509	190200	290580865	20050	20050	20050	20050	0
12	20250509	190100	290580865	20050	20050	20050	20050	0
13	20250509	190000	290580865	20050	20050	20050	20050	0
14	20250509	185900	290580865	20050	20050	20050	20050	0
15	20250509	185800	290580865	20050	20050	20050	20050	0
16	20250509	185700	290580865	20050	20050	20050	20050	0
17	20250509	185600	290580865	20050	20050	20050	20050	0
18	20250509	185500	290580865	20050	20050	20050	20050	0
19	20250509	185400	290580865	20050	20050	20050	20050	0
20	20250509	185300	290580865	20050	20050	20050	20050	0
21	20250509	185200	290580865	20050	20050	20050	20050	0
22	20250509	185100	290580865	20050	20050	20050	20050	0
23	20250509	185000	290580865	20050	20050	20050	20050	0
24	20250509	184900	290580865	20050	20050	20050	20050	0
25	20250509	184800	290580865	20050	20050	20050	20050	0
26	20250509	184700	290580865	20050	20050	20050	20050	0
27	20250509	184600	290580865	20050	20050	20050	20050	0
28	20250509	184500	290580865	20050	20050	20050	20050	0
29	20250509	184400	290580865	20050	20050	20050	20050	0
30	20250509	184300	290580865	20050	20050	20050	20050	0
31	20250509	184200	290580865	20050	20050	20050	20050	0
32	20250509	184100	290580865	20050	20050	20050	20050	139
33	20250509	184000	290580865	20050	20050	20050	20050	0
34	20250509	183900	290580865	20050	20050	20050	20050	0
35	20250509	183800	290580865	20050	20050	20050	20050	0
36	20250509	183700	290580865	20050	20050	20050	20050	0
37	20250509	183600	290580865	20050	20050	20050	20050	0
38	20250509	183500	290580865	20050	20050	20050	20050	0
39	20250509	183400	290580865	20050	20050	20050	20050	0
40	20250509	183300	290580865	20050	20050	20050	20050	0
41	20250509	183200	290580865	20050	20050	20050	20050	0
42	20250509	183100	290580865	20050	20050	20050	20050	0
43	20250509	183000	290580865	20050	20050	20050	20050	0
44	20250509	182900	290580865	20050	20050	20050	20050	0
45	20250509	182800	290580865	20050	20050	20050	20050	0
46	20250509	182700	290580865	20050	20050	20050	20050	0
47	20250509	182600	290580865	20050	20050	20050	20050	0
48	20250509	182500	290580865	20050	20050	20050	20050	0
49	20250509	182400	290580865	20050	20050	20050	20050	0
50	20250509	182300	290580865	20050	20050	20050	20050	0
51	20250509	182200	290580865	20050	20050	20050	20050	0
52	20250509	182100	290580865	20050	20050	20050	20050	0
53	20250509	182000	290580865	20050	20050	20050	20050	0
54	20250509	181900	290580865	20050	20050	20050	20050	0
55	20250509	181800	290580865	20050	20050	20050	20050	0
56	20250509	181700	290580865	20050	20050	20050	20050	0
57	20250509	181600	290580865	20050	20050	20050	20050	0
58	20250509	181500	290580865	20050	20050	20050	20050	0
59	20250509	181400	290580865	20050	20050	20050	20050	0
60	20250509	181300	290580865	20050	20050	20050	20050	0
61	20250509	181200	290580865	20050	20050	20050	20050	0
62	20250509	181100	290580865	20050	20050	20050	20050	139
63	20250509	181000	290580865	20050	20050	20050	20050	0
64	20250509	180900	290580865	20050	20050	20050	20050	0
65	20250509	180800	290580865	20050	20050	20050	20050	0
66	20250509	180700	290580865	20050	20050	20050	20050	0
67	20250509	180600	290580865	20050	20050	20050	20050	0
68	20250509	180500	290580865	20050	20050	20050	20050	0
69	20250509	180400	290580865	20050	20050	20050	20050	0
70	20250509	180300	290580865	20050	20050	20050	20050	0
71	20250509	180200	290580865	20050	20050	20050	20050	0
72	20250509	180100	290580865	20050	20050	20050	20050	0
73	20250509	180000	290580865	20050	20050	20050	20050	0
74	20250509	175900	290580865	20050	20050	20050	20050	0
75	20250509	175800	290580865	20050	20050	20050	20050	0
76	20250509	175700	290580865	20050	20050	20050	20050	0
77	20250509	175600	290580865	20050	20050	20050	20050	0
78	20250509	175500	290580865	20050	20050	20050	20050	0
79	20250509	175400	290580865	20050	20050	20050	20050	0
80	20250509	175300	290580865	20050	20050	20050	20050	0
81	20250509	175200	290580865	20050	20050	20050	20050	0
82	20250509	175100	290580865	20050	20050	20050	20050	0
83	20250509	175000	290580865	20050	20050	20050	20050	0
84	20250509	174900	290580865	20050	20050	20050	20050	0
85	20250509	174800	290580865	20050	20050	20050	20050	0
86	20250509	174700	290580865	20050	20050	20050	20050	0
87	20250509	174600	290580865	20050	20050	20050	20050	0
88	20250509	174500	290580865	20050	20050	20050	20050	0
89	20250509	174400	290580865	20050	20050	20050	20050	0
90	20250509	174300	290580865	20050	20050	20050	20050	0
91	20250509	174200	290580865	20050	20050	20050	20050	0
92	20250509	174100	290580865	20050	20050	20050	20050	139
93	20250509	174000	290580865	20050	20050	20050	20050	0
94	20250509	173900	290580865	20050	20050	20050	20050	0
95	20250509	173800	290580865	20050	20050	20050	20050	0
96	20250509	173700	290580865	20050	20050	20050	20050	0
97	20250509	173600	290580865	20050	20050	20050	20050	0
98	20250509	173500	290580865	20050	20050	20050	20050	0
99	20250509	173400	290580865	20050	20050	20050	20050	0
100	20250509	173300	290580865	20050	20050	20050	20050	0
101	20250509	173200	290580865	20050	20050	20050	20050	0
102	20250509	173100	290580865	20050	20050	20050	20050	0
103	20250509	173000	290580865	20050	20050	20050	20050	0
104	20250509	172900	290580865	20050	20050	20050	20050	0
105	20250509	172800	290580865	20050	20050	20050	20050	0
106	20250509	172700	290580865	20050	20050	20050	20050	0
107	20250509	172600	290580865	20050	20050	20050	20050	0
108	20250509	172500	290580865	20050	20050	20050	20050	0
109	20250509	172400	290580865	20050	20050	20050	20050	0
110	20250509	172300	290580865	20050	20050	20050	20050	0
111	20250509	172200	290580865	20050	20050	20050	20050	0
112	20250509	172100	290580865	20050	20050	20050	20050	0
113	20250509	172000	290580865	20050	20050	20050	20050	0
114	20250509	171900	290580865	20050	20050	20050	20050	0
115	20250509	171800	290580865	20050	20050	20050	20050	0
116	20250509	171700	290580865	20050	20050	20050	20050	0
117	20250509	171600	290580865	20050	20050	20050	20050	0
118	20250509	171500	290580865	20050	20050	20050	20050	0
119	20250509	171400	290580865	20050	20050	20050	20050	0
120	20250509	171300	290580865	20050	20050	20050	20050	0
121	20250509	171200	290580865	20050	20050	20050	20050	0
122	20250509	171100	290580865	20050	20050	20050	20050	139
123	20250509	171000	290580865	20050	20050	20050	20050	0
124	20250509	170900	290580865	20050	20050	20050	20050	0
125	20250509	170800	290580865	20050	20050	20050	20050	0
126	20250509	170700	290580865	20050	20050	20050	20050	0
127	20250509	170600	290580865	20050	20050	20050	20050	0
128	20250509	170500	290580865	20050	20050	20050	20050	0
129	20250509	170400	290580865	20050	20050	20050	20050	0
130	20250509	170300	290580865	20050	20050	20050	20050	0
131	20250509	170200	290580865	20050	20050	20050	20050	0
132	20250509	170100	290580865	20050	20050	20050	20050	0
133	20250509	170000	290580865	20050	20050	20050	20050	0
134	20250509	165900	290580865	20050	20050	20050	20050	0
135	20250509	165800	290580865	20050	20050	20050	20050	0
136	20250509	165700	290580865	20050	20050	20050	20050	0
137	20250509	165600	290580865	20050	20050	20050	20050	0
138	20250509	165500	290580865	20050	20050	20050	20050	0
139	20250509	165400	290580865	20050	20050	20050	20050	0
140	20250509	165300	290580865	20050	20050	20050	20050	0
141	20250509	165200	290580865	20050	20050	20050	20050	0
142	20250509	165100	290580865	20050	20050	20050	20050	0
143	20250509	165000	290580865	20050	20050	20050	20050	0
144	20250509	164900	290580865	20050	20050	20050	20050	0
145	20250509	164800	290580865	20050	20050	20050	20050	0
146	20250509	164700	290580865	20050	20050	20050	20050	0
147	20250509	164600	290580865	20050	20050	20050	20050	0
148	20250509	164500	290580865	20050	20050	20050	20050	0
149	20250509	164400	290580865	20050	20050	20050	20050	0
150	20250509	164300	290580865	20050	20050	20050	20050	0
151	20250509	164200	290580865	20050	20050	20050	20050	0
152	20250509	164100	290580865	20050	20050	20050	20050	139
153	20250509	164000	290580865	20050	20050	20050	20050	0
154	20250509	163900	290580865	20050	20050	20050	20050	0
155	20250509	163800	290580865	20050	20050	20050	20050	0
156	20250509	163700	290580865	20050	20050	20050	20050	0
157	20250509	163600	290580865	20050	20050	20050	20050	0
158	20250509	163500	290580865	20050	20050	20050	20050	0
159	20250509	163400	290580865	20050	20050	20050	20050	0
160	20250509	163300	290580865	20050	20050	20050	20050	0
161	20250509	163200	290580865	20050	20050	20050	20050	0
162	20250509	163100	290580865	20050	20050	20050	20050	0
163	20250509	163000	290580865	20050	20050	20050	20050	0
164	20250509	162900	290580865	20050	20050	20050	20050	0
165	20250509	162800	290580865	20050	20050	20050	20050	0
166	20250509	162700	290580865	20050	20050	20050	20050	0
167	20250509	162600	290580865	20050	20050	20050	20050	0
168	20250509	162500	290580865	20050	20050	20050	20050	0
169	20250509	162400	290580865	20050	20050	20050	20050	0
170	20250509	162300	290580865	20050	20050	20050	20050	0
171	20250509	162200	290580865	20050	20050	20050	20050	0
172	20250509	162100	290580865	20050	20050	20050	20050	0
173	20250509	162000	290580865	20050	20050	20050	20050	0
174	20250509	161900	290580865	20050	20050	20050	20050	0
175	20250509	161800	290580865	20050	20050	20050	20050	0
176	20250509	161700	290580865	20050	20050	20050	20050	0
177	20250509	161600	290580865	20050	20050	20050	20050	0
178	20250509	161500	290580865	20050	20050	20050	20050	0
179	20250509	161400	290580865	20050	20050	20050	20050	0
180	20250509	161300	290580865	20050	20050	20050	20050	0
181	20250509	161200	290580865	20050	20050	20050	20050	0
182	20250509	161100	290580865	20050	20050	20050	20050	139
183	20250509	161000	290580865	20050	20050	20050	20050	0
184	20250509	160900	290580865	20050	20050	20050	20050	0
185	20250509	160800	290580865	20050	20050	20050	20050	0
186	20250509	160700	290580865	20050	20050	20050	20050	0
187	20250509	160600	290580865	20050	20050	20050	20050	0
188	20250509	160500	290580865	20050	20050	20050	20050	0
189	20250509	160400	290580865	20050	20050	20050	20050	0
190	20250509	160300	290580865	20050	20050	20050	20050	0
191	20250509	160200	290580865	20050	20050	20050	20050	0
192	20250509	160100	290580865	20050	20050	20050	20050	0
193	20250509	160000	290580865	20050	20050	20050	20050	0
194	20250509	155900	290580865	20050	20050	20050	20050	0
195	20250509	155800	290580865	20050	20050	20050	20050	0
196	20250509	155700	290580865	20050	20050	20050	20050	0
197	20250509	155600	290580865	20050	20050	20050	20050	0
198	20250509	155500	290580865	20050	20050	20050	20050	0
199	20250509	155400	290580865	20050	20050	20050	20050	0
200	20250509	155300	290580865	20050	20050	20050	20050	0
201	20250509	155200	290580865	20050	20050	20050	20050	0
202	20250509	155100	290580865	20050	20050	20050	20050	0
203	20250509	155000	290580865	20050	20050	20050	20050	0
204	20250509	154900	290580865	20050	20050	20050	20050	0
205	20250509	154800	290580865	20050	20050	20050	20050	0
206	20250509	154700	290580865	20050	20050	20050	20050	0
207	20250509	154600	290580865	20050	20050	20050	20050	0
208	20250509	154500	290580865	20050	20050	20050	20050	0
209	20250509	154400	290580865	20050	20050	20050	20050	0
210	20250509	154300	290580865	20050	20050	20050	20050	0
211	20250509	154200	290580865	20050	20050	20050	20050	0
212	20250509	154100	290580865	20050	20050	20050	20050	139
213	20250509	154000	290580865	20050	20050	20050	20050	0
214	20250509	153900	290580865	20050	20050	20050	20050	0
215	20250509	153800	290580865	20050	20050	20050	20050	0
216	20250509	153700	290580865	20050	20050	20050	20050	0
217	20250509	153600	290580865	20050	20050	20050	20050	0
218	20250509	153500	290580865	20050	20050	20050	20050	0
219	20250509	153400	290580865	20050	20050	20050	20050	0
220	20250509	153300	290580865	20050	20050	20050	20050	0
221	20250509	153200	290580865	20050	20050	20050	20050	0
222	20250509	153100	290580865	20050	20050	20050	20050	0
223	20250509	153000	290580865	20050	20050	20050	20050	139
224	20250509	152900	287793915	20000	20000	20000	20000	0
225	20250509	152800	287793915	20000	20000	20000	20000	0
226	20250509	152700	287793915	20000	20000	20000	20000	0
227	20250509	152600	287793915	20000	20000	20000	20000	0
228	20250509	152500	287793915	20000	20000	20000	20000	0
229	20250509	152400	287793915	20000	20000	20000	20000	0
230	20250509	152300	287793915	20000	20000	20000	20000	0
231	20250509	152200	287793915	20000	20000	20000	20000	0
232	20250509	152100	287793915	20000	20000	20000	20000	0
233	20250509	152000	287793915	20000	20000	20000	20000	0
234	20250509	151900	287793915	20000	19980	20000	19970	60
235	20250509	151800	286595265	20050	19980	20050	19980	18
236	20250509	151700	286235345	20050	20050	20050	20050	0
237	20250509	151600	286235345	20050	20050	20050	20050	0
238	20250509	151500	286235345	20050	20000	20050	19970	311
239	20250509	151400	280014855	20000	19990	20000	19990	125
240	20250509	151300	277515905	19990	19970	19990	19970	14
241	20250509	151200	277236285	19970	19970	19970	19970	1
242	20250509	151100	277216315	19990	19970	19990	19970	24
243	20250509	151000	276736875	19980	19980	19980	19980	13
244	20250509	150900	276477135	19970	19970	19970	19960	17
245	20250509	150800	276137755	19980	19980	19980	19980	0
246	20250509	150700	276137755	19980	19980	19980	19980	0
247	20250509	150600	276137755	19980	19970	19980	19970	12
248	20250509	150500	275898095	19975	19975	19975	19975	0
249	20250509	150400	275898095	19975	19970	19975	19960	17
250	20250509	150300	275558705	19970	19970	19970	19970	33
251	20250509	150200	274899695	19980	19970	19980	19970	15
252	20250509	150100	274600115	19990	19990	19990	19990	0
253	20250509	150000	274600115	19990	19990	19990	19990	0
254	20250509	145900	274600115	19990	19965	19990	19965	30
255	20250509	145800	274001030	19965	19960	19965	19960	6
256	20250509	145700	273881265	19980	19980	19980	19980	0
257	20250509	145600	273881265	19980	19965	19980	19965	13
258	20250509	145500	273621700	19970	19960	19970	19960	3
259	20250509	145400	273561800	19970	19965	19970	19965	18
260	20250509	145300	273202400	19965	19965	19965	19965	14
261	20250509	145200	272922890	19970	19970	19970	19970	0
262	20250509	145100	272922890	19970	19970	19970	19970	0
263	20250509	145000	272922890	19970	19965	19970	19965	14
264	20250509	144900	272643375	19965	19965	19965	19965	8
265	20250509	144800	272483655	19965	19965	19965	19965	2
266	20250509	144700	272443725	19970	19970	19970	19970	0
267	20250509	144600	272443725	19970	19965	19970	19965	126
268	20250509	144500	269927805	19965	19965	19965	19965	0
269	20250509	144400	269927805	19965	19965	19965	19965	0
270	20250509	144300	269927805	19965	19965	19965	19965	0
271	20250509	144200	269927805	19965	19965	19965	19965	0
272	20250509	144100	269927805	19965	19965	19965	19965	1
273	20250509	144000	269907840	19970	19970	19970	19970	0
274	20250509	143900	269907840	19970	19970	19970	19970	0
275	20250509	143800	269907840	19970	19970	19970	19970	0
276	20250509	143700	269907840	19970	19970	19970	19970	0
277	20250509	143600	269907840	19970	19970	19970	19970	0
278	20250509	143500	269907840	19970	19955	19970	19955	215
279	20250509	143400	265616075	19960	19960	19960	19960	0
280	20250509	143300	265616075	19960	19960	19960	19950	808
281	20250509	143200	249491515	19965	19965	19965	19965	0
282	20250509	143100	249491515	19965	19965	19965	19965	0
283	20250509	143000	249491515	19965	19965	19965	19965	0
284	20250509	142900	249491515	19965	19965	19965	19965	0
285	20250509	142800	249491515	19965	19965	19965	19965	2
286	20250509	142700	249451585	19965	19965	19965	19965	1
287	20250509	142600	249431620	19970	19970	19970	19970	0
288	20250509	142500	249431620	19970	19970	19970	19970	0
289	20250509	142400	249431620	19970	19970	19970	19970	0
290	20250509	142300	249431620	19970	19970	19970	19970	0
291	20250509	142200	249431620	19970	19960	19970	19960	14
292	20250509	142100	249152150	19970	19970	19970	19970	0
293	20250509	142000	249152150	19970	19960	19970	19960	14
294	20250509	141900	248872680	19970	19970	19970	19970	0
295	20250509	141800	248872680	19970	19960	19970	19960	16
296	20250509	141700	248553290	19970	19970	19970	19970	0
297	20250509	141600	248553290	19970	19970	19970	19970	0
298	20250509	141500	248553290	19970	19960	19970	19960	16
299	20250509	141400	248233900	19970	19970	19970	19970	0
300	20250509	141300	248233900	19970	19960	19970	19960	14
301	20250509	141200	247954430	19970	19970	19970	19970	0
302	20250509	141100	247954430	19970	19960	19970	19960	15
303	20250509	141000	247655000	19970	19970	19970	19970	0
304	20250509	140900	247655000	19970	19960	19970	19960	15
305	20250509	140800	247355570	19970	19970	19970	19970	0
306	20250509	140700	247355570	19970	19960	19970	19960	18
307	20250509	140600	246996250	19970	19960	19970	19960	17
308	20250509	140500	246656900	19970	19970	19970	19970	0
309	20250509	140400	246656900	19970	19970	19970	19960	15
310	20250509	140300	246357460	19970	19970	19970	19970	0
311	20250509	140200	246357460	19970	19960	19970	19960	18
312	20250509	140100	245998140	19970	19970	19970	19970	0
313	20250509	140000	245998140	19970	19960	19970	19960	13
314	20250509	135900	245738640	19970	19970	19970	19970	2
315	20250509	135800	245698700	19970	19970	19970	19970	8
316	20250509	135700	245538940	19980	19970	19980	19970	13
317	20250509	135600	245279300	19970	19970	19970	19970	0
318	20250509	135500	245279300	19970	19970	19970	19970	2
319	20250509	135400	245239360	19980	19980	19980	19980	0
320	20250509	135300	245239360	19980	19980	19980	19970	19
321	20250509	135200	244859860	19980	19970	19980	19970	15
322	20250509	135100	244560280	19980	19980	19980	19980	0
323	20250509	135000	244560280	19980	19970	19980	19970	135
324	20250509	134900	241864130	19980	19970	19980	19970	18
325	20250509	134800	241504630	19980	19980	19980	19980	0
326	20250509	134700	241504630	19980	19970	19980	19960	21
327	20250509	134600	241085360	19970	19970	19970	19970	11
328	20250509	134500	240865690	19980	19980	19980	19980	0
329	20250509	134400	240865690	19980	19970	19980	19970	51
330	20250509	134300	239847120	19980	19980	19980	19980	0
331	20250509	134200	239847120	19980	19970	19980	19970	158
332	20250509	134100	236691560	19970	19970	19970	19970	0
333	20250509	134000	236691560	19970	19960	19970	19960	16
334	20250509	133900	236372170	19970	19970	19970	19970	0
335	20250509	133800	236372170	19970	19960	19970	19960	35
336	20250509	133700	235673330	19970	19970	19970	19970	0
337	20250509	133600	235673330	19970	19970	19970	19970	8
338	20250509	133500	235513570	19970	19960	19970	19960	23
339	20250509	133400	235054440	19970	19970	19970	19970	0
340	20250509	133300	235054440	19970	19970	19970	19960	17
341	20250509	133200	234715060	19970	19970	19970	19970	0
342	20250509	133100	234715060	19970	19970	19970	19960	15
343	20250509	133000	234415610	19960	19960	19960	19960	0
344	20250509	132900	234415610	19960	19960	19970	19960	18
345	20250509	132800	234056290	19970	19970	19970	19970	2
346	20250509	132700	234016350	19970	19970	19970	19960	208
347	20250509	132600	229862610	19980	19980	19980	19980	0
348	20250509	132500	229862610	19980	19980	19980	19980	0
349	20250509	132400	229862610	19980	19980	19980	19980	13
350	20250509	132300	229602870	19990	19990	19990	19990	0
351	20250509	132200	229602870	19990	19980	19990	19980	14
352	20250509	132100	229323120	19990	19980	19990	19980	78
353	20250509	132000	227764540	19980	19970	19980	19970	17
354	20250509	131900	227425010	19980	19980	19980	19980	1
355	20250509	131800	227405030	19980	19980	19980	19970	14
356	20250509	131700	227125420	19980	19970	19980	19970	26
357	20250509	131600	226606050	19990	19990	19990	19990	0
358	20250509	131500	226606050	19990	19990	19990	19990	0
359	20250509	131400	226606050	19990	19980	19990	19980	12
360	20250509	131300	226366280	19990	19990	19990	19990	0
361	20250509	131200	226366280	19990	19990	19990	19990	0
362	20250509	131100	226366280	19990	19980	19990	19980	13
363	20250509	131000	226106520	19990	19970	19990	19970	135
364	20250509	130900	223409730	19960	19970	19980	19960	766
365	20250509	130800	208112295	19975	19970	19975	19970	41
366	20250509	130700	207293485	19975	19975	19975	19975	2
367	20250509	130600	207253535	19980	19980	19980	19980	10
368	20250509	130500	207053735	19990	19990	19990	19990	0
369	20250509	130400	207053735	19990	19990	19990	19990	0
370	20250509	130300	207053735	19990	19990	19990	19990	0
371	20250509	130200	207053735	19990	19990	19990	19990	0
372	20250509	130100	207053735	19990	19990	19990	19990	0
373	20250509	130000	207053735	19990	19990	19990	19990	6
374	20250509	125900	206933795	20000	20000	20000	20000	0
375	20250509	125800	206933795	20000	20000	20000	20000	0
376	20250509	125700	206933795	20000	20000	20000	20000	0
377	20250509	125600	206933795	20000	20000	20000	20000	0
378	20250509	125500	206933795	20000	19980	20000	19980	95
379	20250509	125400	205034975	19980	19980	19980	19980	0
380	20250509	125300	205034975	19980	19980	19980	19980	0
381	20250509	125200	205034975	19980	19980	19980	19980	0
382	20250509	125100	205034975	19980	19980	19980	19980	0
383	20250509	125000	205034975	19980	19980	19980	19980	1
384	20250509	124900	205014995	19990	19990	19990	19990	0
385	20250509	124800	205014995	19990	19980	19990	19980	13
386	20250509	124700	204755235	19990	19990	19990	19990	0
387	20250509	124600	204755235	19990	19990	19990	19990	0
388	20250509	124500	204755235	19990	19980	19990	19980	62
389	20250509	124400	203516325	19990	19990	19990	19990	0
390	20250509	124300	203516325	19990	19990	19990	19990	0
391	20250509	124200	203516325	19990	19990	19990	19990	0
392	20250509	124100	203516325	19990	19990	19990	19990	0
393	20250509	124000	203516325	19990	19990	19990	19990	0
394	20250509	123900	203516325	19990	19990	19990	19990	0
395	20250509	123800	203516325	19990	19990	19990	19990	0
396	20250509	123700	203516325	19990	19965	19990	19965	200
397	20250509	123600	199521730	19965	19965	19965	19965	0
398	20250509	123500	199521730	19965	19965	19965	19965	0
399	20250509	123400	199521730	19965	19965	19965	19965	1
400	20250509	123300	199501765	19970	19970	19970	19970	0
401	20250509	123200	199501765	19970	19970	19970	19970	0
402	20250509	123100	199501765	19970	19965	19970	19965	52
403	20250509	123000	198463530	19965	19965	19965	19965	1
404	20250509	122900	198443565	19965	19965	19965	19965	0
405	20250509	122800	198443565	19965	19965	19965	19965	0
406	20250509	122700	198443565	19965	19965	19965	19965	50
407	20250509	122600	197445315	19965	19965	19965	19965	39
408	20250509	122500	196666680	19965	19965	19965	19965	0
409	20250509	122400	196666680	19965	19965	19965	19965	0
410	20250509	122300	196666680	19965	19965	19965	19965	0
411	20250509	122200	196666680	19965	19965	19965	19965	1
412	20250509	122100	196646715	19965	19965	19965	19965	0
413	20250509	122000	196646715	19965	19965	19965	19965	2
414	20250509	121900	196606785	19965	19965	19965	19965	10
415	20250509	121800	196407135	19965	19970	19970	19960	190
416	20250509	121700	192613890	19980	19980	19980	19980	2
417	20250509	121600	192573930	19980	19970	19980	19970	2
418	20250509	121500	192533980	19980	19980	19980	19980	0
419	20250509	121400	192533980	19980	19980	19980	19980	0
420	20250509	121300	192533980	19980	19980	19980	19980	1
421	20250509	121200	192514000	19980	19980	19980	19980	0
422	20250509	121100	192514000	19980	19980	19980	19980	0
423	20250509	121000	192514000	19980	19980	19980	19980	0
424	20250509	120900	192514000	19980	19980	19980	19980	4
425	20250509	120800	192434080	19980	19980	19980	19980	0
426	20250509	120700	192434080	19980	19980	19980	19980	0
427	20250509	120600	192434080	19980	19980	19980	19980	0
428	20250509	120500	192434080	19980	19980	19980	19980	0
429	20250509	120400	192434080	19980	19980	19980	19980	0
430	20250509	120300	192434080	19980	19980	19980	19980	0
431	20250509	120200	192434080	19980	19980	19980	19980	1
432	20250509	120100	192414100	19980	19980	19980	19980	152
433	20250509	120000	189377140	19985	19985	19985	19985	1
434	20250509	115900	189357155	19990	19990	19990	19990	0
435	20250509	115800	189357155	19990	19990	19990	19990	0
436	20250509	115700	189357155	19990	19990	19990	19990	24
437	20250509	115600	188877395	19990	19980	19990	19980	100
438	20250509	115500	186879195	19960	19960	19960	19960	1
439	20250509	115400	186859235	19975	19975	19975	19975	0
440	20250509	115300	186859235	19975	19975	19975	19975	0
441	20250509	115200	186859235	19975	19975	19975	19975	0
442	20250509	115100	186859235	19975	19980	19980	19970	81
443	20250509	115000	185241525	19980	19980	19980	19980	0
444	20250509	114900	185241525	19980	19980	19980	19980	0
445	20250509	114800	185241525	19980	19980	19980	19980	6
446	20250509	114700	185121645	19980	19980	19980	19980	7
447	20250509	114600	184981785	19980	19980	19980	19980	0
448	20250509	114500	184981785	19980	19980	19980	19980	0
449	20250509	114400	184981785	19980	19980	19980	19980	0
450	20250509	114300	184981785	19980	19980	19980	19980	0
451	20250509	114200	184981785	19980	19980	19980	19980	0
452	20250509	114100	184981785	19980	19980	19980	19980	0
453	20250509	114000	184981785	19980	19980	19980	19980	18
454	20250509	113900	184622145	19975	19975	19975	19975	0
455	20250509	113800	184622145	19975	19975	19975	19975	0
456	20250509	113700	184622145	19975	19975	19975	19975	0
457	20250509	113600	184622145	19975	19975	19975	19975	0
458	20250509	113500	184622145	19975	19975	19975	19975	0
459	20250509	113400	184622145	19975	19975	19975	19975	0
460	20250509	113300	184622145	19975	19970	19975	19960	120
461	20250509	113200	182226385	19980	19980	19980	19980	0
462	20250509	113100	182226385	19980	19980	19980	19980	0
463	20250509	113000	182226385	19980	19980	19980	19980	2
464	20250509	112900	182186425	20000	20000	20000	20000	0
465	20250509	112800	182186425	20000	19980	20000	19980	7
466	20250509	112700	182046525	19980	19980	19980	19980	20
467	20250509	112600	181646925	19970	19965	19970	19965	79
468	20250509	112500	180069355	19970	19955	19970	19955	195
469	20250509	112400	176176905	19955	19955	19955	19955	12
470	20250509	112300	175937445	19955	19955	19955	19955	9
471	20250509	112200	175757850	19955	19955	19955	19955	0
472	20250509	112100	175757850	19955	19955	19955	19955	0
473	20250509	112000	175757850	19955	19955	19955	19955	0
474	20250509	111900	175757850	19955	19955	19955	19955	0
475	20250509	111800	175757850	19955	19955	19955	19955	16
476	20250509	111700	175438570	19955	19955	19955	19955	0
477	20250509	111600	175438570	19955	19955	19955	19955	2
478	20250509	111500	175398660	19955	19955	19955	19955	0
479	20250509	111400	175398660	19955	19955	19955	19950	5
480	20250509	111300	175298890	19960	19960	19960	19960	1
481	20250509	111200	175278930	19950	19950	19950	19945	14
482	20250509	111100	174999645	19960	19960	19960	19960	0
483	20250509	111000	174999645	19960	19945	19960	19945	12
484	20250509	110900	174760270	19945	19945	19945	19945	1
485	20250509	110800	174740325	19950	19945	19950	19945	147
486	20250509	110700	171807805	19945	19945	19945	19945	0
487	20250509	110600	171807805	19945	19945	19945	19945	0
488	20250509	110500	171807805	19945	19945	19945	19945	0
489	20250509	110400	171807805	19945	19940	19945	19940	35
490	20250509	110300	171109870	19945	19945	19945	19945	2
491	20250509	110200	171069980	19945	19950	19950	19945	14
492	20250509	110100	170790685	19950	19945	19950	19945	31
493	20250509	110000	170172290	19950	19950	19950	19950	1
494	20250509	105900	170152340	19950	19935	19950	19935	9
495	20250509	105800	169972875	19935	19935	19940	19935	9
496	20250509	105700	169793455	19950	19940	19950	19940	405
497	20250509	105600	161717505	19950	19950	19950	19945	14
498	20250509	105500	161438220	19960	19940	19960	19940	106
499	20250509	105400	159323410	19950	19950	19950	19950	71
500	20250509	105300	157906960	19950	19945	19950	19945	13
501	20250509	105200	157647670	19950	19950	19950	19950	10
502	20250509	105100	157448170	19950	19945	19950	19945	139
503	20250509	105000	154675175	19950	19955	19955	19945	132
504	20250509	104900	152041830	19955	19970	19970	19955	249
505	20250509	104800	147071415	19975	19980	19985	19975	325
506	20250509	104700	140577915	19985	19985	19985	19985	2
507	20250509	104600	140537945	19985	19985	19985	19985	1
508	20250509	104500	140517960	19985	19980	19985	19980	27
509	20250509	104400	139978470	19985	19990	19990	19985	180
510	20250509	104300	136380275	19995	19995	19995	19995	1
511	20250509	104200	136360280	19995	19995	19995	19995	0
512	20250509	104100	136360280	19995	19995	19995	19995	0
513	20250509	104000	136360280	19995	19995	19995	19995	0
514	20250509	103900	136360280	19995	19995	19995	19995	0
515	20250509	103800	136360280	19995	19995	19995	19995	6
516	20250509	103700	136240310	20000	20000	20000	20000	0
517	20250509	103600	136240310	20000	20000	20000	20000	0
518	20250509	103500	136240310	20000	20000	20000	20000	15
519	20250509	103400	135940310	20000	19995	20000	19995	19
520	20250509	103300	135560365	20000	20000	20050	20000	172
521	20250509	103200	132119815	19990	19990	19990	19990	455
522	20250509	103100	123024365	19990	19975	19990	19975	198
523	20250509	103000	119068000	19980	19980	19980	19980	65
524	20250509	102900	117769300	19980	19975	19980	19975	54
525	20250509	102800	116690435	19980	19990	19990	19980	12
526	20250509	102700	116450575	19990	19980	19990	19975	50
527	20250509	102600	115451540	20000	20000	20000	20000	0
528	20250509	102500	115451540	20000	20000	20000	20000	13
529	20250509	102400	115191540	20000	19980	20000	19980	12
530	20250509	102300	114951740	20050	19985	20050	19960	166
531	20250509	102200	111636240	19990	19975	19990	19975	75
532	20250509	102100	110137665	19975	19975	19975	19975	3
533	20250509	102000	110077740	19980	19980	19990	19980	65
534	20250509	101900	108778910	19980	19990	19990	19970	692
535	20250509	101800	94952490	20000	19995	20000	19990	67
536	20250509	101700	93612845	20000	19995	20000	19995	65
537	20250509	101600	92312955	19995	19995	19995	19995	2
538	20250509	101500	92272965	20000	20000	20000	20000	0
539	20250509	101400	92272965	20000	20000	20000	20000	0
540	20250509	101300	92272965	20000	20000	20000	20000	88
541	20250509	101200	90512965	20000	19980	20000	19980	57
542	20250509	101100	89373965	20000	20000	20000	19990	136
543	20250509	101000	86655015	20025	20025	20025	20025	0
544	20250509	100900	86655015	20025	20000	20025	19990	7
545	20250509	100800	86514995	20050	20000	20050	20000	28
546	20250509	100700	85954725	20025	20000	20025	20000	3
547	20250509	100600	85894700	20050	20100	20100	20000	1969
548	20250509	100500	46496200	20100	20075	20100	20075	82
549	20250509	100400	44848275	20075	20050	20100	20050	645
550	20250509	100300	31909550	20100	20050	20100	20050	38
551	20250509	100200	31146800	20075	20075	20075	20075	1
552	20250509	100100	31126725	20100	20100	20100	20100	0
553	20250509	100000	31126725	20100	20100	20100	20100	0
554	20250509	095900	31126725	20100	20100	20100	20050	14
555	20250509	095800	30845575	20100	20075	20100	20075	47
556	20250509	095700	29901925	20075	20075	20075	20075	1
557	20250509	095600	29881850	20100	20100	20100	20100	3
558	20250509	095500	29821550	20100	20100	20100	20100	0
559	20250509	095400	29821550	20100	20100	20100	20100	0
560	20250509	095300	29821550	20100	20100	20100	20100	1
561	20250509	095200	29801450	20150	20150	20150	20150	0
562	20250509	095100	29801450	20150	20150	20150	20150	0
563	20250509	095000	29801450	20150	20150	20150	20150	0
564	20250509	094900	29801450	20150	20100	20150	20100	384
565	20250509	094800	22079800	20100	20075	20100	20075	17
566	20250509	094700	21738325	20075	20075	20075	20075	3
567	20250509	094600	21678100	20100	20100	20100	20100	95
568	20250509	094500	19768600	20150	20150	20150	20150	0
569	20250509	094400	19768600	20150	20150	20150	20150	1
570	20250509	094300	19748450	20150	20150	20150	20150	0
571	20250509	094200	19748450	20150	20150	20150	20150	0
572	20250509	094100	19748450	20150	20100	20150	20100	8
573	20250509	094000	19587600	20100	20100	20150	20100	13
574	20250509	093900	19326250	20150	20100	20150	20100	2
575	20250509	093800	19286000	20150	20150	20150	20150	0
576	20250509	093700	19286000	20150	20050	20150	20050	75
577	20250509	093600	17780850	20100	20100	20100	20100	3
578	20250509	093500	17720550	20100	20100	20100	20100	7
579	20250509	093400	17579850	20150	20150	20150	20150	0
580	20250509	093300	17579850	20150	20100	20150	20100	106
581	20250509	093200	15445450	20100	20100	20100	20100	20
582	20250509	093100	15043450	20100	20100	20100	20100	0
583	20250509	093000	15043450	20100	20150	20150	20050	4
584	20250509	092900	14963100	20150	20150	20150	20150	0
585	20250509	092800	14963100	20150	20150	20150	20150	0
586	20250509	092700	14963100	20150	20150	20150	20150	0
587	20250509	092600	14963100	20150	20100	20150	20100	315
588	20250509	092500	8630400	20150	20150	20150	20150	0
589	20250509	092400	8630400	20150	20150	20150	20150	0
590	20250509	092300	8630400	20150	20150	20150	20150	31
591	20250509	092200	8005750	20200	20200	20200	20200	0
592	20250509	092100	8005750	20200	20200	20200	20200	0
593	20250509	092000	8005750	20200	20200	20200	20200	0
594	20250509	091900	8005750	20200	20200	20200	20200	0
595	20250509	091800	8005750	20200	20200	20200	20200	0
596	20250509	091700	8005750	20200	20150	20200	20150	12
597	20250509	091600	7763850	20150	20125	20150	20125	13
598	20250509	091500	7502125	20125	20100	20125	20100	61
599	20250509	091400	6275925	20125	20100	20125	20100	14
600	20250509	091300	5994450	20150	20150	20150	20150	1
601	20250509	091200	5974300	20150	20150	20150	20150	1
602	20250509	091100	5954150	20100	20150	20150	20100	9
603	20250509	091000	5773200	20150	20150	20150	20150	0
604	20250509	090900	5773200	20150	20100	20150	20100	3
605	20250509	090800	5712850	20200	20150	20200	20100	95
606	20250509	090700	3800850	20200	20200	20200	20200	1
607	20250509	090600	3780650	20200	20200	20200	20200	1
608	20250509	090500	3760450	20250	20200	20250	20200	25
609	20250509	090400	3255400	20250	20250	20250	20250	0
610	20250509	090300	3255400	20250	20150	20250	20150	3
611	20250509	090200	3194750	20150	20200	20200	20150	55
612	20250509	090100	2086450	20250	20250	20250	20250	0
613	20250509	090000	2086450	20250	20300	20300	20150	103