KissMeData/053700/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	192000	137538089	4110	4110	4110	4110	701
3	20250509	191900	137538089	4110	4110	4110	4110	0
4	20250509	191800	137538089	4110	4110	4110	4110	0
5	20250509	191700	137538089	4110	4110	4110	4110	0
6	20250509	191600	137538089	4110	4110	4110	4110	0
7	20250509	191500	137538089	4110	4110	4110	4110	0
8	20250509	191400	137538089	4110	4110	4110	4110	0
9	20250509	191300	137538089	4110	4110	4110	4110	0
10	20250509	191200	137538089	4110	4110	4110	4110	0
11	20250509	191100	137538089	4110	4110	4110	4110	0
12	20250509	191000	137538089	4110	4110	4110	4110	0
13	20250509	190900	137538089	4110	4110	4110	4110	0
14	20250509	190800	137538089	4110	4110	4110	4110	0
15	20250509	190700	137538089	4110	4110	4110	4110	0
16	20250509	190600	137538089	4110	4110	4110	4110	0
17	20250509	190500	137538089	4110	4110	4110	4110	0
18	20250509	190400	137538089	4110	4110	4110	4110	0
19	20250509	190300	137538089	4110	4110	4110	4110	0
20	20250509	190200	137538089	4110	4110	4110	4110	0
21	20250509	190100	137538089	4110	4110	4110	4110	0
22	20250509	190000	137538089	4110	4110	4110	4110	0
23	20250509	185900	137538089	4110	4110	4110	4110	0
24	20250509	185800	137538089	4110	4110	4110	4110	0
25	20250509	185700	137538089	4110	4110	4110	4110	0
26	20250509	185600	137538089	4110	4110	4110	4110	0
27	20250509	185500	137538089	4110	4110	4110	4110	0
28	20250509	185400	137538089	4110	4110	4110	4110	0
29	20250509	185300	137538089	4110	4110	4110	4110	0
30	20250509	185200	137538089	4110	4110	4110	4110	0
31	20250509	185100	137538089	4110	4110	4110	4110	0
32	20250509	185000	137538089	4110	4110	4110	4110	701
33	20250509	184900	137538089	4110	4110	4110	4110	0
34	20250509	184800	137538089	4110	4110	4110	4110	0
35	20250509	184700	137538089	4110	4110	4110	4110	0
36	20250509	184600	137538089	4110	4110	4110	4110	0
37	20250509	184500	137538089	4110	4110	4110	4110	0
38	20250509	184400	137538089	4110	4110	4110	4110	0
39	20250509	184300	137538089	4110	4110	4110	4110	0
40	20250509	184200	137538089	4110	4110	4110	4110	0
41	20250509	184100	137538089	4110	4110	4110	4110	0
42	20250509	184000	137538089	4110	4110	4110	4110	0
43	20250509	183900	137538089	4110	4110	4110	4110	0
44	20250509	183800	137538089	4110	4110	4110	4110	0
45	20250509	183700	137538089	4110	4110	4110	4110	0
46	20250509	183600	137538089	4110	4110	4110	4110	0
47	20250509	183500	137538089	4110	4110	4110	4110	0
48	20250509	183400	137538089	4110	4110	4110	4110	0
49	20250509	183300	137538089	4110	4110	4110	4110	0
50	20250509	183200	137538089	4110	4110	4110	4110	0
51	20250509	183100	137538089	4110	4110	4110	4110	0
52	20250509	183000	137538089	4110	4110	4110	4110	0
53	20250509	182900	137538089	4110	4110	4110	4110	0
54	20250509	182800	137538089	4110	4110	4110	4110	0
55	20250509	182700	137538089	4110	4110	4110	4110	0
56	20250509	182600	137538089	4110	4110	4110	4110	0
57	20250509	182500	137538089	4110	4110	4110	4110	0
58	20250509	182400	137538089	4110	4110	4110	4110	0
59	20250509	182300	137538089	4110	4110	4110	4110	0
60	20250509	182200	137538089	4110	4110	4110	4110	0
61	20250509	182100	137538089	4110	4110	4110	4110	0
62	20250509	182000	137538089	4110	4110	4110	4110	701
63	20250509	181900	137538089	4110	4110	4110	4110	0
64	20250509	181800	137538089	4110	4110	4110	4110	0
65	20250509	181700	137538089	4110	4110	4110	4110	0
66	20250509	181600	137538089	4110	4110	4110	4110	0
67	20250509	181500	137538089	4110	4110	4110	4110	0
68	20250509	181400	137538089	4110	4110	4110	4110	0
69	20250509	181300	137538089	4110	4110	4110	4110	0
70	20250509	181200	137538089	4110	4110	4110	4110	0
71	20250509	181100	137538089	4110	4110	4110	4110	0
72	20250509	181000	137538089	4110	4110	4110	4110	0
73	20250509	180900	137538089	4110	4110	4110	4110	0
74	20250509	180800	137538089	4110	4110	4110	4110	0
75	20250509	180700	137538089	4110	4110	4110	4110	0
76	20250509	180600	137538089	4110	4110	4110	4110	0
77	20250509	180500	137538089	4110	4110	4110	4110	0
78	20250509	180400	137538089	4110	4110	4110	4110	0
79	20250509	180300	137538089	4110	4110	4110	4110	0
80	20250509	180200	137538089	4110	4110	4110	4110	0
81	20250509	180100	137538089	4110	4110	4110	4110	0
82	20250509	180000	137538089	4110	4110	4110	4110	0
83	20250509	175900	137538089	4110	4110	4110	4110	0
84	20250509	175800	137538089	4110	4110	4110	4110	0
85	20250509	175700	137538089	4110	4110	4110	4110	0
86	20250509	175600	137538089	4110	4110	4110	4110	0
87	20250509	175500	137538089	4110	4110	4110	4110	0
88	20250509	175400	137538089	4110	4110	4110	4110	0
89	20250509	175300	137538089	4110	4110	4110	4110	0
90	20250509	175200	137538089	4110	4110	4110	4110	0
91	20250509	175100	137538089	4110	4110	4110	4110	0
92	20250509	175000	137538089	4110	4110	4110	4110	701
93	20250509	174900	137538089	4110	4110	4110	4110	0
94	20250509	174800	137538089	4110	4110	4110	4110	0
95	20250509	174700	137538089	4110	4110	4110	4110	0
96	20250509	174600	137538089	4110	4110	4110	4110	0
97	20250509	174500	137538089	4110	4110	4110	4110	0
98	20250509	174400	137538089	4110	4110	4110	4110	0
99	20250509	174300	137538089	4110	4110	4110	4110	0
100	20250509	174200	137538089	4110	4110	4110	4110	0
101	20250509	174100	137538089	4110	4110	4110	4110	0
102	20250509	174000	137538089	4110	4110	4110	4110	0
103	20250509	173900	137538089	4110	4110	4110	4110	0
104	20250509	173800	137538089	4110	4110	4110	4110	0
105	20250509	173700	137538089	4110	4110	4110	4110	0
106	20250509	173600	137538089	4110	4110	4110	4110	0
107	20250509	173500	137538089	4110	4110	4110	4110	0
108	20250509	173400	137538089	4110	4110	4110	4110	0
109	20250509	173300	137538089	4110	4110	4110	4110	0
110	20250509	173200	137538089	4110	4110	4110	4110	0
111	20250509	173100	137538089	4110	4110	4110	4110	0
112	20250509	173000	137538089	4110	4110	4110	4110	0
113	20250509	172900	137538089	4110	4110	4110	4110	0
114	20250509	172800	137538089	4110	4110	4110	4110	0
115	20250509	172700	137538089	4110	4110	4110	4110	0
116	20250509	172600	137538089	4110	4110	4110	4110	0
117	20250509	172500	137538089	4110	4110	4110	4110	0
118	20250509	172400	137538089	4110	4110	4110	4110	0
119	20250509	172300	137538089	4110	4110	4110	4110	0
120	20250509	172200	137538089	4110	4110	4110	4110	0
121	20250509	172100	137538089	4110	4110	4110	4110	0
122	20250509	172000	137538089	4110	4110	4110	4110	701
123	20250509	171900	137538089	4110	4110	4110	4110	0
124	20250509	171800	137538089	4110	4110	4110	4110	0
125	20250509	171700	137538089	4110	4110	4110	4110	0
126	20250509	171600	137538089	4110	4110	4110	4110	0
127	20250509	171500	137538089	4110	4110	4110	4110	0
128	20250509	171400	137538089	4110	4110	4110	4110	0
129	20250509	171300	137538089	4110	4110	4110	4110	0
130	20250509	171200	137538089	4110	4110	4110	4110	0
131	20250509	171100	137538089	4110	4110	4110	4110	0
132	20250509	171000	137538089	4110	4110	4110	4110	0
133	20250509	170900	137538089	4110	4110	4110	4110	0
134	20250509	170800	137538089	4110	4110	4110	4110	0
135	20250509	170700	137538089	4110	4110	4110	4110	0
136	20250509	170600	137538089	4110	4110	4110	4110	0
137	20250509	170500	137538089	4110	4110	4110	4110	0
138	20250509	170400	137538089	4110	4110	4110	4110	0
139	20250509	170300	137538089	4110	4110	4110	4110	0
140	20250509	170200	137538089	4110	4110	4110	4110	0
141	20250509	170100	137538089	4110	4110	4110	4110	0
142	20250509	170000	137538089	4110	4110	4110	4110	0
143	20250509	165900	137538089	4110	4110	4110	4110	0
144	20250509	165800	137538089	4110	4110	4110	4110	0
145	20250509	165700	137538089	4110	4110	4110	4110	0
146	20250509	165600	137538089	4110	4110	4110	4110	0
147	20250509	165500	137538089	4110	4110	4110	4110	0
148	20250509	165400	137538089	4110	4110	4110	4110	0
149	20250509	165300	137538089	4110	4110	4110	4110	0
150	20250509	165200	137538089	4110	4110	4110	4110	0
151	20250509	165100	137538089	4110	4110	4110	4110	0
152	20250509	165000	137538089	4110	4110	4110	4110	701
153	20250509	164900	137538089	4110	4110	4110	4110	0
154	20250509	164800	137538089	4110	4110	4110	4110	0
155	20250509	164700	137538089	4110	4110	4110	4110	0
156	20250509	164600	137538089	4110	4110	4110	4110	0
157	20250509	164500	137538089	4110	4110	4110	4110	0
158	20250509	164400	137538089	4110	4110	4110	4110	0
159	20250509	164300	137538089	4110	4110	4110	4110	0
160	20250509	164200	137538089	4110	4110	4110	4110	0
161	20250509	164100	137538089	4110	4110	4110	4110	0
162	20250509	164000	137538089	4110	4110	4110	4110	0
163	20250509	163900	137538089	4110	4110	4110	4110	0
164	20250509	163800	137538089	4110	4110	4110	4110	0
165	20250509	163700	137538089	4110	4110	4110	4110	0
166	20250509	163600	137538089	4110	4110	4110	4110	0
167	20250509	163500	137538089	4110	4110	4110	4110	0
168	20250509	163400	137538089	4110	4110	4110	4110	0
169	20250509	163300	137538089	4110	4110	4110	4110	0
170	20250509	163200	137538089	4110	4110	4110	4110	0
171	20250509	163100	137538089	4110	4110	4110	4110	0
172	20250509	163000	137538089	4110	4110	4110	4110	0
173	20250509	162900	137538089	4110	4110	4110	4110	0
174	20250509	162800	137538089	4110	4110	4110	4110	0
175	20250509	162700	137538089	4110	4110	4110	4110	0
176	20250509	162600	137538089	4110	4110	4110	4110	0
177	20250509	162500	137538089	4110	4110	4110	4110	0
178	20250509	162400	137538089	4110	4110	4110	4110	0
179	20250509	162300	137538089	4110	4110	4110	4110	0
180	20250509	162200	137538089	4110	4110	4110	4110	0
181	20250509	162100	137538089	4110	4110	4110	4110	0
182	20250509	162000	137538089	4110	4110	4110	4110	701
183	20250509	161900	137538089	4110	4110	4110	4110	0
184	20250509	161800	137538089	4110	4110	4110	4110	0
185	20250509	161700	137538089	4110	4110	4110	4110	0
186	20250509	161600	137538089	4110	4110	4110	4110	0
187	20250509	161500	137538089	4110	4110	4110	4110	0
188	20250509	161400	137538089	4110	4110	4110	4110	0
189	20250509	161300	137538089	4110	4110	4110	4110	0
190	20250509	161200	137538089	4110	4110	4110	4110	0
191	20250509	161100	137538089	4110	4110	4110	4110	0
192	20250509	161000	137538089	4110	4110	4110	4110	0
193	20250509	160900	137538089	4110	4110	4110	4110	0
194	20250509	160800	137538089	4110	4110	4110	4110	0
195	20250509	160700	137538089	4110	4110	4110	4110	0
196	20250509	160600	137538089	4110	4110	4110	4110	0
197	20250509	160500	137538089	4110	4110	4110	4110	0
198	20250509	160400	137538089	4110	4110	4110	4110	0
199	20250509	160300	137538089	4110	4110	4110	4110	0
200	20250509	160200	137538089	4110	4110	4110	4110	0
201	20250509	160100	137538089	4110	4110	4110	4110	0
202	20250509	160000	137538089	4110	4110	4110	4110	0
203	20250509	155900	137538089	4110	4110	4110	4110	0
204	20250509	155800	137538089	4110	4110	4110	4110	0
205	20250509	155700	137538089	4110	4110	4110	4110	0
206	20250509	155600	137538089	4110	4110	4110	4110	0
207	20250509	155500	137538089	4110	4110	4110	4110	0
208	20250509	155400	137538089	4110	4110	4110	4110	0
209	20250509	155300	137538089	4110	4110	4110	4110	0
210	20250509	155200	137538089	4110	4110	4110	4110	0
211	20250509	155100	137538089	4110	4110	4110	4110	0
212	20250509	155000	137538089	4110	4110	4110	4110	701
213	20250509	154900	137538089	4110	4110	4110	4110	0
214	20250509	154800	137538089	4110	4110	4110	4110	0
215	20250509	154700	137538089	4110	4110	4110	4110	0
216	20250509	154600	137538089	4110	4110	4110	4110	0
217	20250509	154500	137538089	4110	4110	4110	4110	0
218	20250509	154400	137538089	4110	4110	4110	4110	0
219	20250509	154300	137538089	4110	4110	4110	4110	0
220	20250509	154200	137538089	4110	4110	4110	4110	0
221	20250509	154100	137538089	4110	4110	4110	4110	0
222	20250509	154000	137538089	4110	4110	4110	4110	0
223	20250509	153900	137538089	4110	4110	4110	4110	0
224	20250509	153800	137538089	4110	4110	4110	4110	0
225	20250509	153700	137538089	4110	4110	4110	4110	0
226	20250509	153600	137538089	4110	4110	4110	4110	0
227	20250509	153500	137538089	4110	4110	4110	4110	0
228	20250509	153400	137538089	4110	4110	4110	4110	0
229	20250509	153300	137538089	4110	4110	4110	4110	0
230	20250509	153200	137538089	4110	4110	4110	4110	0
231	20250509	153100	137538089	4110	4110	4110	4110	0
232	20250509	153000	137538089	4110	4110	4110	4110	701
233	20250509	152900	134656979	4080	4080	4080	4080	0
234	20250509	152800	134656979	4080	4080	4080	4080	0
235	20250509	152700	134656979	4080	4080	4080	4080	0
236	20250509	152600	134656979	4080	4080	4080	4080	0
237	20250509	152500	134656979	4080	4080	4080	4080	0
238	20250509	152400	134656979	4080	4080	4080	4080	0
239	20250509	152300	134656979	4080	4080	4080	4080	0
240	20250509	152200	134656979	4080	4080	4080	4080	0
241	20250509	152100	134656979	4080	4080	4080	4080	0
242	20250509	152000	134656979	4080	4080	4080	4080	0
243	20250509	151900	134656979	4080	4080	4080	4080	0
244	20250509	151800	134656979	4080	4080	4080	4080	674
245	20250509	151700	131907059	4080	4080	4080	4080	246
246	20250509	151600	130903379	4080	4080	4080	4080	0
247	20250509	151500	130903379	4080	4080	4080	4080	0
248	20250509	151400	130903379	4080	4080	4080	4080	0
249	20250509	151300	130903379	4080	4080	4080	4080	0
250	20250509	151200	130903379	4080	4080	4080	4080	0
251	20250509	151100	130903379	4080	4080	4080	4080	2
252	20250509	151000	130895219	4080	4080	4080	4080	1001
253	20250509	150900	126811139	4080	4080	4080	4080	1000
254	20250509	150800	122731139	4080	4080	4080	4080	0
255	20250509	150700	122731139	4080	4080	4080	4080	1259
256	20250509	150600	117594419	4080	4080	4080	4080	10
257	20250509	150500	117553619	4075	4075	4075	4075	2416
258	20250509	150400	107708419	4075	4075	4075	4075	130
259	20250509	150300	107178669	4080	4080	4080	4080	0
260	20250509	150200	107178669	4080	4080	4080	4080	11
261	20250509	150100	107133789	4075	4075	4075	4075	592
262	20250509	150000	104721389	4075	4075	4075	4075	0
263	20250509	145900	104721389	4075	4075	4075	4075	25
264	20250509	145800	104619514	4075	4075	4075	4075	0
265	20250509	145700	104619514	4075	4075	4075	4075	0
266	20250509	145600	104619514	4075	4075	4075	4075	50
267	20250509	145500	104415764	4075	4075	4075	4075	0
268	20250509	145400	104415764	4075	4075	4075	4075	0
269	20250509	145300	104415764	4075	4075	4075	4075	150
270	20250509	145200	103804514	4080	4080	4080	4080	0
271	20250509	145100	103804514	4080	4080	4080	4080	3
272	20250509	145000	103792274	4075	4075	4075	4075	1354
273	20250509	144900	98274724	4075	4075	4075	4075	0
274	20250509	144800	98274724	4075	4075	4075	4075	0
275	20250509	144700	98274724	4075	4075	4075	4075	0
276	20250509	144600	98274724	4075	4075	4075	4075	0
277	20250509	144500	98274724	4075	4075	4075	4075	0
278	20250509	144400	98274724	4075	4075	4075	4075	0
279	20250509	144300	98274724	4075	4075	4075	4075	0
280	20250509	144200	98274724	4075	4075	4075	4075	0
281	20250509	144100	98274724	4075	4075	4075	4075	0
282	20250509	144000	98274724	4075	4075	4075	4075	0
283	20250509	143900	98274724	4075	4075	4075	4075	0
284	20250509	143800	98274724	4075	4075	4075	4075	0
285	20250509	143700	98274724	4075	4075	4075	4075	0
286	20250509	143600	98274724	4075	4080	4080	4075	66
287	20250509	143500	98005724	4080	4080	4080	4080	0
288	20250509	143400	98005724	4080	4080	4080	4080	0
289	20250509	143300	98005724	4080	4080	4080	4080	10
290	20250509	143200	97964924	4080	4080	4080	4080	0
291	20250509	143100	97964924	4080	4080	4080	4080	0
292	20250509	143000	97964924	4080	4080	4080	4080	2
293	20250509	142900	97956764	4080	4080	4080	4080	10
294	20250509	142800	97915964	4080	4080	4080	4080	0
295	20250509	142700	97915964	4080	4080	4080	4080	6
296	20250509	142600	97891484	4075	4075	4075	4075	25
297	20250509	142500	97789609	4080	4080	4080	4080	0
298	20250509	142400	97789609	4080	4080	4080	4080	500
299	20250509	142300	95749609	4080	4080	4080	4080	0
300	20250509	142200	95749609	4080	4080	4080	4080	0
301	20250509	142100	95749609	4080	4080	4080	4080	0
302	20250509	142000	95749609	4080	4080	4080	4080	18
303	20250509	141900	95676169	4075	4075	4075	4075	0
304	20250509	141800	95676169	4075	4075	4075	4075	13
305	20250509	141700	95623194	4075	4075	4075	4075	278
306	20250509	141600	94490344	4080	4080	4080	4080	612
307	20250509	141500	91993384	4075	4075	4075	4075	0
308	20250509	141400	91993384	4075	4075	4075	4075	0
309	20250509	141300	91993384	4075	4075	4075	4075	13
310	20250509	141200	91940409	4075	4075	4075	4075	0
311	20250509	141100	91940409	4075	4075	4075	4075	1
312	20250509	141000	91936334	4075	4075	4075	4075	0
313	20250509	140900	91936334	4075	4075	4075	4075	73
314	20250509	140800	91638859	4075	4075	4075	4075	0
315	20250509	140700	91638859	4075	4075	4075	4075	0
316	20250509	140600	91638859	4075	4075	4075	4075	0
317	20250509	140500	91638859	4075	4075	4075	4075	79
318	20250509	140400	91316934	4080	4080	4080	4080	0
319	20250509	140300	91316934	4080	4080	4080	4080	0
320	20250509	140200	91316934	4080	4080	4080	4080	1
321	20250509	140100	91312854	4075	4075	4075	4075	0
322	20250509	140000	91312854	4075	4075	4075	4075	0
323	20250509	135900	91312854	4075	4075	4075	4075	0
324	20250509	135800	91312854	4075	4075	4075	4075	0
325	20250509	135700	91312854	4075	4075	4075	4075	0
326	20250509	135600	91312854	4075	4075	4075	4075	200
327	20250509	135500	90497854	4080	4080	4080	4080	59
328	20250509	135400	90257134	4080	4080	4080	4080	0
329	20250509	135300	90257134	4080	4080	4080	4080	0
330	20250509	135200	90257134	4080	4080	4080	4080	0
331	20250509	135100	90257134	4080	4080	4080	4080	0
332	20250509	135000	90257134	4080	4080	4080	4080	0
333	20250509	134900	90257134	4080	4080	4080	4080	150
334	20250509	134800	89645134	4080	4080	4080	4080	265
335	20250509	134700	88563934	4080	4080	4080	4080	131
336	20250509	134600	88029454	4080	4080	4080	4080	121
337	20250509	134500	87535774	4080	4080	4080	4080	0
338	20250509	134400	87535774	4080	4080	4080	4080	0
339	20250509	134300	87535774	4080	4080	4080	4080	40
340	20250509	134200	87372574	4080	4080	4080	4080	0
341	20250509	134100	87372574	4080	4080	4080	4080	36
342	20250509	134000	87225694	4080	4080	4080	4080	0
343	20250509	133900	87225694	4080	4080	4080	4080	229
344	20250509	133800	86291374	4080	4080	4080	4080	0
345	20250509	133700	86291374	4080	4080	4080	4080	41
346	20250509	133600	86124094	4085	4085	4085	4085	0
347	20250509	133500	86124094	4085	4085	4085	4085	0
348	20250509	133400	86124094	4085	4085	4085	4085	0
349	20250509	133300	86124094	4085	4085	4085	4085	0
350	20250509	133200	86124094	4085	4085	4085	4085	0
351	20250509	133100	86124094	4085	4085	4085	4085	0
352	20250509	133000	86124094	4085	4085	4085	4085	0
353	20250509	132900	86124094	4085	4090	4090	4085	2
354	20250509	132800	86115919	4075	4075	4075	4075	0
355	20250509	132700	86115919	4075	4075	4075	4075	0
356	20250509	132600	86115919	4075	4075	4075	4075	0
357	20250509	132500	86115919	4075	4080	4080	4075	1000
358	20250509	132400	82040264	4080	4080	4080	4080	500
359	20250509	132300	80000264	4080	4080	4080	4080	0
360	20250509	132200	80000264	4080	4080	4080	4080	0
361	20250509	132100	80000264	4080	4080	4080	4080	1072
362	20250509	132000	75626504	4080	4080	4080	4080	0
363	20250509	131900	75626504	4080	4080	4080	4080	114
364	20250509	131800	75161384	4080	4080	4080	4080	0
365	20250509	131700	75161384	4080	4080	4080	4080	64
366	20250509	131600	74900264	4090	4090	4090	4090	0
367	20250509	131500	74900264	4090	4090	4090	4090	0
368	20250509	131400	74900264	4090	4090	4090	4090	0
369	20250509	131300	74900264	4090	4090	4090	4090	0
370	20250509	131200	74900264	4090	4090	4090	4090	0
371	20250509	131100	74900264	4090	4090	4090	4090	0
372	20250509	131000	74900264	4090	4090	4090	4090	0
373	20250509	130900	74900264	4090	4090	4090	4090	0
374	20250509	130800	74900264	4090	4090	4090	4090	0
375	20250509	130700	74900264	4090	4090	4090	4090	0
376	20250509	130600	74900264	4090	4090	4090	4090	0
377	20250509	130500	74900264	4090	4090	4090	4090	0
378	20250509	130400	74900264	4090	4090	4090	4090	0
379	20250509	130300	74900264	4090	4090	4090	4090	0
380	20250509	130200	74900264	4090	4090	4090	4090	0
381	20250509	130100	74900264	4090	4090	4090	4090	0
382	20250509	130000	74900264	4090	4090	4090	4090	0
383	20250509	125900	74900264	4090	4090	4090	4090	0
384	20250509	125800	74900264	4090	4090	4090	4090	13
385	20250509	125700	74847094	4090	4090	4090	4090	0
386	20250509	125600	74847094	4090	4090	4090	4090	0
387	20250509	125500	74847094	4090	4090	4090	4090	0
388	20250509	125400	74847094	4090	4090	4090	4090	0
389	20250509	125300	74847094	4090	4090	4090	4090	0
390	20250509	125200	74847094	4090	4090	4090	4090	0
391	20250509	125100	74847094	4090	4090	4090	4090	0
392	20250509	125000	74847094	4090	4090	4090	4090	0
393	20250509	124900	74847094	4090	4090	4090	4090	0
394	20250509	124800	74847094	4090	4090	4090	4090	111
395	20250509	124700	74393104	4090	4090	4090	4090	0
396	20250509	124600	74393104	4090	4090	4090	4090	119
397	20250509	124500	73906394	4095	4095	4095	4095	0
398	20250509	124400	73906394	4095	4095	4095	4095	0
399	20250509	124300	73906394	4095	4095	4095	4095	0
400	20250509	124200	73906394	4095	4095	4095	4095	0
401	20250509	124100	73906394	4095	4095	4095	4095	0
402	20250509	124000	73906394	4095	4095	4095	4095	0
403	20250509	123900	73906394	4095	4095	4095	4095	0
404	20250509	123800	73906394	4095	4095	4095	4095	11
405	20250509	123700	73861349	4095	4095	4095	4095	0
406	20250509	123600	73861349	4095	4095	4095	4095	0
407	20250509	123500	73861349	4095	4095	4095	4095	0
408	20250509	123400	73861349	4095	4095	4095	4095	0
409	20250509	123300	73861349	4095	4095	4095	4095	0
410	20250509	123200	73861349	4095	4095	4095	4095	0
411	20250509	123100	73861349	4095	4095	4095	4095	0
412	20250509	123000	73861349	4095	4095	4095	4095	0
413	20250509	122900	73861349	4095	4095	4095	4095	0
414	20250509	122800	73861349	4095	4095	4095	4095	0
415	20250509	122700	73861349	4095	4095	4095	4095	0
416	20250509	122600	73861349	4095	4095	4095	4095	0
417	20250509	122500	73861349	4095	4095	4095	4095	0
418	20250509	122400	73861349	4095	4095	4095	4095	0
419	20250509	122300	73861349	4095	4095	4095	4095	0
420	20250509	122200	73861349	4095	4095	4095	4095	0
421	20250509	122100	73861349	4095	4095	4095	4095	0
422	20250509	122000	73861349	4095	4095	4095	4095	0
423	20250509	121900	73861349	4095	4095	4095	4095	0
424	20250509	121800	73861349	4095	4095	4095	4095	0
425	20250509	121700	73861349	4095	4095	4095	4095	0
426	20250509	121600	73861349	4095	4095	4095	4095	0
427	20250509	121500	73861349	4095	4095	4095	4095	0
428	20250509	121400	73861349	4095	4095	4095	4095	0
429	20250509	121300	73861349	4095	4100	4100	4095	2
430	20250509	121200	73853154	4090	4090	4090	4090	200
431	20250509	121100	73035154	4095	4095	4095	4095	0
432	20250509	121000	73035154	4095	4095	4095	4095	0
433	20250509	120900	73035154	4095	4095	4095	4095	0
434	20250509	120800	73035154	4095	4095	4095	4095	0
435	20250509	120700	73035154	4095	4095	4095	4095	0
436	20250509	120600	73035154	4095	4095	4095	4095	0
437	20250509	120500	73035154	4095	4095	4095	4095	0
438	20250509	120400	73035154	4095	4095	4095	4095	400
439	20250509	120300	71397154	4095	4095	4095	4095	1
440	20250509	120200	71393059	4100	4100	4100	4100	0
441	20250509	120100	71393059	4100	4100	4100	4100	0
442	20250509	120000	71393059	4100	4100	4100	4100	0
443	20250509	115900	71393059	4100	4100	4100	4100	0
444	20250509	115800	71393059	4100	4100	4100	4100	0
445	20250509	115700	71393059	4100	4100	4100	4100	0
446	20250509	115600	71393059	4100	4100	4100	4100	0
447	20250509	115500	71393059	4100	4100	4100	4100	1
448	20250509	115400	71388959	4075	4075	4075	4075	0
449	20250509	115300	71388959	4075	4075	4075	4075	0
450	20250509	115200	71388959	4075	4075	4075	4075	0
451	20250509	115100	71388959	4075	4090	4090	4075	1000
452	20250509	115000	67308699	4090	4090	4090	4090	0
453	20250509	114900	67308699	4090	4090	4090	4090	0
454	20250509	114800	67308699	4090	4090	4090	4090	0
455	20250509	114700	67308699	4090	4090	4090	4090	0
456	20250509	114600	67308699	4090	4090	4090	4090	0
457	20250509	114500	67308699	4090	4090	4090	4090	0
458	20250509	114400	67308699	4090	4090	4090	4090	0
459	20250509	114300	67308699	4090	4090	4090	4090	7
460	20250509	114200	67280069	4100	4100	4100	4100	0
461	20250509	114100	67280069	4100	4100	4100	4100	0
462	20250509	114000	67280069	4100	4100	4100	4100	0
463	20250509	113900	67280069	4100	4100	4100	4100	0
464	20250509	113800	67280069	4100	4100	4100	4100	0
465	20250509	113700	67280069	4100	4100	4100	4100	0
466	20250509	113600	67280069	4100	4100	4100	4100	0
467	20250509	113500	67280069	4100	4100	4100	4100	0
468	20250509	113400	67280069	4100	4100	4100	4100	20
469	20250509	113300	67198069	4075	4075	4075	4075	0
470	20250509	113200	67198069	4075	4075	4075	4075	0
471	20250509	113100	67198069	4075	4075	4075	4075	0
472	20250509	113000	67198069	4075	4090	4090	4075	1000
473	20250509	112900	63115904	4090	4090	4090	4090	1229
474	20250509	112800	58089294	4090	4090	4090	4090	0
475	20250509	112700	58089294	4090	4090	4090	4090	0
476	20250509	112600	58089294	4090	4100	4100	4090	10
477	20250509	112500	58048384	4100	4100	4100	4100	0
478	20250509	112400	58048384	4100	4100	4100	4100	0
479	20250509	112300	58048384	4100	4100	4100	4100	0
480	20250509	112200	58048384	4100	4100	4100	4100	0
481	20250509	112100	58048384	4100	4100	4100	4100	100
482	20250509	112000	57638384	4100	4100	4100	4100	0
483	20250509	111900	57638384	4100	4100	4100	4100	0
484	20250509	111800	57638384	4100	4100	4100	4100	0
485	20250509	111700	57638384	4100	4100	4100	4100	0
486	20250509	111600	57638384	4100	4100	4100	4100	0
487	20250509	111500	57638384	4100	4100	4100	4100	1000
488	20250509	111400	53538384	4100	4100	4100	4100	0
489	20250509	111300	53538384	4100	4100	4100	4100	1
490	20250509	111200	53534284	4100	4100	4100	4100	0
491	20250509	111100	53534284	4100	4100	4100	4100	0
492	20250509	111000	53534284	4100	4100	4100	4100	0
493	20250509	110900	53534284	4100	4100	4100	4100	16
494	20250509	110800	53468684	4095	4095	4095	4095	0
495	20250509	110700	53468684	4095	4095	4095	4095	0
496	20250509	110600	53468684	4095	4095	4095	4095	10
497	20250509	110500	53427734	4095	4095	4095	4095	0
498	20250509	110400	53427734	4095	4095	4095	4095	0
499	20250509	110300	53427734	4095	4095	4095	4095	0
500	20250509	110200	53427734	4095	4095	4095	4095	0
501	20250509	110100	53427734	4095	4095	4095	4095	0
502	20250509	110000	53427734	4095	4095	4095	4095	0
503	20250509	105900	53427734	4095	4095	4095	4095	0
504	20250509	105800	53427734	4095	4095	4095	4095	0
505	20250509	105700	53427734	4095	4100	4100	4095	179
506	20250509	105600	52694724	4095	4095	4095	4095	0
507	20250509	105500	52694724	4095	4095	4095	4095	0
508	20250509	105400	52694724	4095	4095	4095	4095	454
509	20250509	105300	50835594	4100	4100	4100	4100	0
510	20250509	105200	50835594	4100	4100	4100	4100	6
511	20250509	105100	50810994	4100	4100	4100	4100	0
512	20250509	105000	50810994	4100	4100	4100	4100	0
513	20250509	104900	50810994	4100	4100	4100	4100	0
514	20250509	104800	50810994	4100	4100	4100	4100	0
515	20250509	104700	50810994	4100	4100	4100	4100	10
516	20250509	104600	50769994	4102	4102	4102	4102	0
517	20250509	104500	50769994	4102	4102	4102	4102	0
518	20250509	104400	50769994	4102	4102	4102	4102	0
519	20250509	104300	50769994	4102	4102	4102	4102	0
520	20250509	104200	50769994	4102	4102	4102	4102	0
521	20250509	104100	50769994	4102	4102	4102	4102	0
522	20250509	104000	50769994	4102	4102	4102	4102	0
523	20250509	103900	50769994	4102	4102	4102	4102	0
524	20250509	103800	50769994	4102	4102	4102	4102	0
525	20250509	103700	50769994	4102	4102	4102	4102	0
526	20250509	103600	50769994	4102	4102	4102	4102	0
527	20250509	103500	50769994	4102	4102	4102	4102	0
528	20250509	103400	50769994	4102	4095	4102	4095	12
529	20250509	103300	50720840	4090	4090	4090	4090	24
530	20250509	103200	50622680	4090	4090	4090	4090	206
531	20250509	103100	49780140	4090	4090	4090	4090	83
532	20250509	103000	49440670	4090	4090	4090	4090	121
533	20250509	102900	48945780	4085	4085	4085	4085	50
534	20250509	102800	48741530	4090	4090	4090	4090	0
535	20250509	102700	48741530	4090	4090	4090	4090	1
536	20250509	102600	48737440	4075	4075	4075	4075	0
537	20250509	102500	48737440	4075	4090	4090	4075	595
538	20250509	102400	46309265	4090	4090	4090	4090	250
539	20250509	102300	45286765	4090	4090	4090	4090	0
540	20250509	102200	45286765	4090	4090	4090	4090	0
541	20250509	102100	45286765	4090	4090	4090	4090	0
542	20250509	102000	45286765	4090	4090	4090	4090	81
543	20250509	101900	44955475	4090	4090	4090	4090	0
544	20250509	101800	44955475	4090	4090	4090	4090	0
545	20250509	101700	44955475	4090	4090	4090	4090	650
546	20250509	101600	42296975	4090	4090	4090	4080	2131
547	20250509	101500	33595585	4095	4095	4095	4095	0
548	20250509	101400	33595585	4095	4095	4095	4095	1
549	20250509	101300	33591490	4090	4090	4090	4090	0
550	20250509	101200	33591490	4090	4090	4090	4090	0
551	20250509	101100	33591490	4090	4090	4090	4090	0
552	20250509	101000	33591490	4090	4090	4090	4090	677
553	20250509	100900	30822560	4095	4095	4095	4095	0
554	20250509	100800	30822560	4095	4095	4095	4095	1
555	20250509	100700	30818465	4095	4095	4095	4095	0
556	20250509	100600	30818465	4095	4095	4095	4095	0
557	20250509	100500	30818465	4095	4095	4095	4095	2
558	20250509	100400	30810275	4095	4095	4095	4095	0
559	20250509	100300	30810275	4095	4095	4095	4095	0
560	20250509	100200	30810275	4095	4095	4095	4095	1
561	20250509	100100	30806180	4095	4095	4095	4095	2
562	20250509	100000	30797990	4095	4095	4095	4095	0
563	20250509	095900	30797990	4095	4095	4095	4095	0
564	20250509	095800	30797990	4095	4095	4095	4095	0
565	20250509	095700	30797990	4095	4095	4095	4095	73
566	20250509	095600	30499055	4090	4090	4090	4090	0
567	20250509	095500	30499055	4090	4090	4090	4090	46
568	20250509	095400	30310915	4090	4090	4090	4085	439
569	20250509	095300	28516080	4095	4095	4095	4095	0
570	20250509	095200	28516080	4095	4095	4095	4095	0
571	20250509	095100	28516080	4095	4095	4095	4095	100
572	20250509	095000	28106580	4095	4095	4095	4095	0
573	20250509	094900	28106580	4095	4095	4095	4095	0
574	20250509	094800	28106580	4095	4095	4095	4095	0
575	20250509	094700	28106580	4095	4095	4095	4095	0
576	20250509	094600	28106580	4095	4095	4095	4095	1
577	20250509	094500	28102485	4095	4095	4095	4095	4
578	20250509	094400	28086105	4095	4095	4095	4095	3
579	20250509	094300	28073820	4095	4095	4095	4095	0
580	20250509	094200	28073820	4095	4095	4095	4095	22
581	20250509	094100	27983730	4090	4090	4090	4090	30
582	20250509	094000	27861030	4100	4100	4100	4100	0
583	20250509	093900	27861030	4100	4100	4100	4100	0
584	20250509	093800	27861030	4100	4100	4100	4100	0
585	20250509	093700	27861030	4100	4100	4100	4100	0
586	20250509	093600	27861030	4100	4100	4100	4095	659
587	20250509	093500	25161870	4110	4110	4110	4110	0
588	20250509	093400	25161870	4110	4110	4110	4110	0
589	20250509	093300	25161870	4110	4110	4110	4110	30
590	20250509	093200	25038570	4115	4115	4115	4115	0
591	20250509	093100	25038570	4115	4115	4115	4115	0
592	20250509	093000	25038570	4115	4115	4115	4115	11
593	20250509	092900	24993305	4100	4100	4100	4100	117
594	20250509	092800	24513605	4105	4105	4105	4105	0
595	20250509	092700	24513605	4105	4110	4110	4105	1665
596	20250509	092600	17670505	4115	4115	4115	4115	3
597	20250509	092500	17658160	4115	4115	4115	4110	12
598	20250509	092400	17608785	4115	4110	4115	4110	101
599	20250509	092300	17193670	4110	4110	4110	4110	10
600	20250509	092200	17152570	4115	4115	4115	4115	0
601	20250509	092100	17152570	4115	4115	4115	4115	67
602	20250509	092000	16876865	4115	4115	4115	4115	133
603	20250509	091900	16329570	4115	4115	4115	4115	1
604	20250509	091800	16325455	4115	4115	4115	4115	0
605	20250509	091700	16325455	4115	4115	4115	4115	0
606	20250509	091600	16325455	4115	4115	4115	4115	0
607	20250509	091500	16325455	4115	4115	4115	4115	500
608	20250509	091400	14267955	4115	4115	4115	4115	100
609	20250509	091300	13856455	4115	4115	4115	4115	280
610	20250509	091200	12704255	4120	4120	4120	4120	0
611	20250509	091100	12704255	4120	4125	4125	4120	584
612	20250509	091000	10295800	4110	4110	4110	4110	0
613	20250509	090900	10295800	4110	4110	4110	4110	0
614	20250509	090800	10295800	4110	4110	4110	4110	0
615	20250509	090700	10295800	4110	4110	4110	4110	0
616	20250509	090600	10295800	4110	4110	4110	4110	375
617	20250509	090500	8754550	4130	4125	4130	4125	10
618	20250509	090400	8713295	4110	4110	4110	4110	1029
619	20250509	090300	4484105	4110	4115	4115	4110	5
620	20250509	090200	4463550	4125	4125	4125	4125	0
621	20250509	090100	4463550	4125	4115	4125	4115	507
622	20250509	090000	2377235	4115	4120	4120	4115	577