KissMeData/130500/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	200700	84336642	2500	2500	2500	2500	509
3	20250508	200600	84336642	2500	2500	2500	2500	0
4	20250508	200500	84336642	2500	2500	2500	2500	0
5	20250508	200400	84336642	2500	2500	2500	2500	0
6	20250508	200300	84336642	2500	2500	2500	2500	0
7	20250508	200200	84336642	2500	2500	2500	2500	0
8	20250508	200100	84336642	2500	2500	2500	2500	0
9	20250508	200000	84336642	2500	2500	2500	2500	0
10	20250508	195900	84336642	2500	2500	2500	2500	0
11	20250508	195800	84336642	2500	2500	2500	2500	0
12	20250508	195700	84336642	2500	2500	2500	2500	0
13	20250508	195600	84336642	2500	2500	2500	2500	0
14	20250508	195500	84336642	2500	2500	2500	2500	0
15	20250508	195400	84336642	2500	2500	2500	2500	0
16	20250508	195300	84336642	2500	2500	2500	2500	0
17	20250508	195200	84336642	2500	2500	2500	2500	0
18	20250508	195100	84336642	2500	2500	2500	2500	0
19	20250508	195000	84336642	2500	2500	2500	2500	0
20	20250508	194900	84336642	2500	2500	2500	2500	0
21	20250508	194800	84336642	2500	2500	2500	2500	0
22	20250508	194700	84336642	2500	2500	2500	2500	0
23	20250508	194600	84336642	2500	2500	2500	2500	0
24	20250508	194500	84336642	2500	2500	2500	2500	0
25	20250508	194400	84336642	2500	2500	2500	2500	0
26	20250508	194300	84336642	2500	2500	2500	2500	0
27	20250508	194200	84336642	2500	2500	2500	2500	0
28	20250508	194100	84336642	2500	2500	2500	2500	0
29	20250508	194000	84336642	2500	2500	2500	2500	0
30	20250508	193900	84336642	2500	2500	2500	2500	0
31	20250508	193800	84336642	2500	2500	2500	2500	0
32	20250508	193700	84336642	2500	2500	2500	2500	509
33	20250508	193600	84336642	2500	2500	2500	2500	0
34	20250508	193500	84336642	2500	2500	2500	2500	0
35	20250508	193400	84336642	2500	2500	2500	2500	0
36	20250508	193300	84336642	2500	2500	2500	2500	0
37	20250508	193200	84336642	2500	2500	2500	2500	0
38	20250508	193100	84336642	2500	2500	2500	2500	0
39	20250508	193000	84336642	2500	2500	2500	2500	0
40	20250508	192900	84336642	2500	2500	2500	2500	0
41	20250508	192800	84336642	2500	2500	2500	2500	0
42	20250508	192700	84336642	2500	2500	2500	2500	0
43	20250508	192600	84336642	2500	2500	2500	2500	0
44	20250508	192500	84336642	2500	2500	2500	2500	0
45	20250508	192400	84336642	2500	2500	2500	2500	0
46	20250508	192300	84336642	2500	2500	2500	2500	0
47	20250508	192200	84336642	2500	2500	2500	2500	0
48	20250508	192100	84336642	2500	2500	2500	2500	0
49	20250508	192000	84336642	2500	2500	2500	2500	0
50	20250508	191900	84336642	2500	2500	2500	2500	0
51	20250508	191800	84336642	2500	2500	2500	2500	0
52	20250508	191700	84336642	2500	2500	2500	2500	0
53	20250508	191600	84336642	2500	2500	2500	2500	0
54	20250508	191500	84336642	2500	2500	2500	2500	0
55	20250508	191400	84336642	2500	2500	2500	2500	0
56	20250508	191300	84336642	2500	2500	2500	2500	0
57	20250508	191200	84336642	2500	2500	2500	2500	0
58	20250508	191100	84336642	2500	2500	2500	2500	0
59	20250508	191000	84336642	2500	2500	2500	2500	0
60	20250508	190900	84336642	2500	2500	2500	2500	0
61	20250508	190800	84336642	2500	2500	2500	2500	0
62	20250508	190700	84336642	2500	2500	2500	2500	509
63	20250508	190600	84336642	2500	2500	2500	2500	0
64	20250508	190500	84336642	2500	2500	2500	2500	0
65	20250508	190400	84336642	2500	2500	2500	2500	0
66	20250508	190300	84336642	2500	2500	2500	2500	0
67	20250508	190200	84336642	2500	2500	2500	2500	0
68	20250508	190100	84336642	2500	2500	2500	2500	0
69	20250508	190000	84336642	2500	2500	2500	2500	0
70	20250508	185900	84336642	2500	2500	2500	2500	0
71	20250508	185800	84336642	2500	2500	2500	2500	0
72	20250508	185700	84336642	2500	2500	2500	2500	0
73	20250508	185600	84336642	2500	2500	2500	2500	0
74	20250508	185500	84336642	2500	2500	2500	2500	0
75	20250508	185400	84336642	2500	2500	2500	2500	0
76	20250508	185300	84336642	2500	2500	2500	2500	0
77	20250508	185200	84336642	2500	2500	2500	2500	0
78	20250508	185100	84336642	2500	2500	2500	2500	0
79	20250508	185000	84336642	2500	2500	2500	2500	0
80	20250508	184900	84336642	2500	2500	2500	2500	0
81	20250508	184800	84336642	2500	2500	2500	2500	0
82	20250508	184700	84336642	2500	2500	2500	2500	0
83	20250508	184600	84336642	2500	2500	2500	2500	0
84	20250508	184500	84336642	2500	2500	2500	2500	0
85	20250508	184400	84336642	2500	2500	2500	2500	0
86	20250508	184300	84336642	2500	2500	2500	2500	0
87	20250508	184200	84336642	2500	2500	2500	2500	0
88	20250508	184100	84336642	2500	2500	2500	2500	0
89	20250508	184000	84336642	2500	2500	2500	2500	0
90	20250508	183900	84336642	2500	2500	2500	2500	0
91	20250508	183800	84336642	2500	2500	2500	2500	0
92	20250508	183700	84336642	2500	2500	2500	2500	509
93	20250508	183600	84336642	2500	2500	2500	2500	0
94	20250508	183500	84336642	2500	2500	2500	2500	0
95	20250508	183400	84336642	2500	2500	2500	2500	0
96	20250508	183300	84336642	2500	2500	2500	2500	0
97	20250508	183200	84336642	2500	2500	2500	2500	0
98	20250508	183100	84336642	2500	2500	2500	2500	0
99	20250508	183000	84336642	2500	2500	2500	2500	0
100	20250508	182900	84336642	2500	2500	2500	2500	0
101	20250508	182800	84336642	2500	2500	2500	2500	0
102	20250508	182700	84336642	2500	2500	2500	2500	0
103	20250508	182600	84336642	2500	2500	2500	2500	0
104	20250508	182500	84336642	2500	2500	2500	2500	0
105	20250508	182400	84336642	2500	2500	2500	2500	0
106	20250508	182300	84336642	2500	2500	2500	2500	0
107	20250508	182200	84336642	2500	2500	2500	2500	0
108	20250508	182100	84336642	2500	2500	2500	2500	0
109	20250508	182000	84336642	2500	2500	2500	2500	0
110	20250508	181900	84336642	2500	2500	2500	2500	0
111	20250508	181800	84336642	2500	2500	2500	2500	0
112	20250508	181700	84336642	2500	2500	2500	2500	0
113	20250508	181600	84336642	2500	2500	2500	2500	0
114	20250508	181500	84336642	2500	2500	2500	2500	0
115	20250508	181400	84336642	2500	2500	2500	2500	0
116	20250508	181300	84336642	2500	2500	2500	2500	0
117	20250508	181200	84336642	2500	2500	2500	2500	0
118	20250508	181100	84336642	2500	2500	2500	2500	0
119	20250508	181000	84336642	2500	2500	2500	2500	0
120	20250508	180900	84336642	2500	2500	2500	2500	0
121	20250508	180800	84336642	2500	2500	2500	2500	0
122	20250508	180700	84336642	2500	2500	2500	2500	509
123	20250508	180600	84336642	2500	2500	2500	2500	0
124	20250508	180500	84336642	2500	2500	2500	2500	0
125	20250508	180400	84336642	2500	2500	2500	2500	0
126	20250508	180300	84336642	2500	2500	2500	2500	0
127	20250508	180200	84336642	2500	2500	2500	2500	0
128	20250508	180100	84336642	2500	2500	2500	2500	0
129	20250508	180000	84336642	2500	2500	2500	2500	0
130	20250508	175900	84336642	2500	2500	2500	2500	0
131	20250508	175800	84336642	2500	2500	2500	2500	0
132	20250508	175700	84336642	2500	2500	2500	2500	0
133	20250508	175600	84336642	2500	2500	2500	2500	0
134	20250508	175500	84336642	2500	2500	2500	2500	0
135	20250508	175400	84336642	2500	2500	2500	2500	0
136	20250508	175300	84336642	2500	2500	2500	2500	0
137	20250508	175200	84336642	2500	2500	2500	2500	0
138	20250508	175100	84336642	2500	2500	2500	2500	0
139	20250508	175000	84336642	2500	2500	2500	2500	0
140	20250508	174900	84336642	2500	2500	2500	2500	0
141	20250508	174800	84336642	2500	2500	2500	2500	0
142	20250508	174700	84336642	2500	2500	2500	2500	0
143	20250508	174600	84336642	2500	2500	2500	2500	0
144	20250508	174500	84336642	2500	2500	2500	2500	0
145	20250508	174400	84336642	2500	2500	2500	2500	0
146	20250508	174300	84336642	2500	2500	2500	2500	0
147	20250508	174200	84336642	2500	2500	2500	2500	0
148	20250508	174100	84336642	2500	2500	2500	2500	0
149	20250508	174000	84336642	2500	2500	2500	2500	0
150	20250508	173900	84336642	2500	2500	2500	2500	0
151	20250508	173800	84336642	2500	2500	2500	2500	0
152	20250508	173700	84336642	2500	2500	2500	2500	509
153	20250508	173600	84336642	2500	2500	2500	2500	0
154	20250508	173500	84336642	2500	2500	2500	2500	0
155	20250508	173400	84336642	2500	2500	2500	2500	0
156	20250508	173300	84336642	2500	2500	2500	2500	0
157	20250508	173200	84336642	2500	2500	2500	2500	0
158	20250508	173100	84336642	2500	2500	2500	2500	0
159	20250508	173000	84336642	2500	2500	2500	2500	0
160	20250508	172900	84336642	2500	2500	2500	2500	0
161	20250508	172800	84336642	2500	2500	2500	2500	0
162	20250508	172700	84336642	2500	2500	2500	2500	0
163	20250508	172600	84336642	2500	2500	2500	2500	0
164	20250508	172500	84336642	2500	2500	2500	2500	0
165	20250508	172400	84336642	2500	2500	2500	2500	0
166	20250508	172300	84336642	2500	2500	2500	2500	0
167	20250508	172200	84336642	2500	2500	2500	2500	0
168	20250508	172100	84336642	2500	2500	2500	2500	0
169	20250508	172000	84336642	2500	2500	2500	2500	0
170	20250508	171900	84336642	2500	2500	2500	2500	0
171	20250508	171800	84336642	2500	2500	2500	2500	0
172	20250508	171700	84336642	2500	2500	2500	2500	0
173	20250508	171600	84336642	2500	2500	2500	2500	0
174	20250508	171500	84336642	2500	2500	2500	2500	0
175	20250508	171400	84336642	2500	2500	2500	2500	0
176	20250508	171300	84336642	2500	2500	2500	2500	0
177	20250508	171200	84336642	2500	2500	2500	2500	0
178	20250508	171100	84336642	2500	2500	2500	2500	0
179	20250508	171000	84336642	2500	2500	2500	2500	0
180	20250508	170900	84336642	2500	2500	2500	2500	0
181	20250508	170800	84336642	2500	2500	2500	2500	0
182	20250508	170700	84336642	2500	2500	2500	2500	509
183	20250508	170600	84336642	2500	2500	2500	2500	0
184	20250508	170500	84336642	2500	2500	2500	2500	0
185	20250508	170400	84336642	2500	2500	2500	2500	0
186	20250508	170300	84336642	2500	2500	2500	2500	0
187	20250508	170200	84336642	2500	2500	2500	2500	0
188	20250508	170100	84336642	2500	2500	2500	2500	0
189	20250508	170000	84336642	2500	2500	2500	2500	0
190	20250508	165900	84336642	2500	2500	2500	2500	0
191	20250508	165800	84336642	2500	2500	2500	2500	0
192	20250508	165700	84336642	2500	2500	2500	2500	0
193	20250508	165600	84336642	2500	2500	2500	2500	0
194	20250508	165500	84336642	2500	2500	2500	2500	0
195	20250508	165400	84336642	2500	2500	2500	2500	0
196	20250508	165300	84336642	2500	2500	2500	2500	0
197	20250508	165200	84336642	2500	2500	2500	2500	0
198	20250508	165100	84336642	2500	2500	2500	2500	0
199	20250508	165000	84336642	2500	2500	2500	2500	0
200	20250508	164900	84336642	2500	2500	2500	2500	0
201	20250508	164800	84336642	2500	2500	2500	2500	0
202	20250508	164700	84336642	2500	2500	2500	2500	0
203	20250508	164600	84336642	2500	2500	2500	2500	0
204	20250508	164500	84336642	2500	2500	2500	2500	0
205	20250508	164400	84336642	2500	2500	2500	2500	0
206	20250508	164300	84336642	2500	2500	2500	2500	0
207	20250508	164200	84336642	2500	2500	2500	2500	0
208	20250508	164100	84336642	2500	2500	2500	2500	0
209	20250508	164000	84336642	2500	2500	2500	2500	0
210	20250508	163900	84336642	2500	2500	2500	2500	0
211	20250508	163800	84336642	2500	2500	2500	2500	0
212	20250508	163700	84336642	2500	2500	2500	2500	509
213	20250508	163600	84336642	2500	2500	2500	2500	0
214	20250508	163500	84336642	2500	2500	2500	2500	0
215	20250508	163400	84336642	2500	2500	2500	2500	0
216	20250508	163300	84336642	2500	2500	2500	2500	0
217	20250508	163200	84336642	2500	2500	2500	2500	0
218	20250508	163100	84336642	2500	2500	2500	2500	0
219	20250508	163000	84336642	2500	2500	2500	2500	0
220	20250508	162900	84336642	2500	2500	2500	2500	0
221	20250508	162800	84336642	2500	2500	2500	2500	0
222	20250508	162700	84336642	2500	2500	2500	2500	0
223	20250508	162600	84336642	2500	2500	2500	2500	0
224	20250508	162500	84336642	2500	2500	2500	2500	0
225	20250508	162400	84336642	2500	2500	2500	2500	0
226	20250508	162300	84336642	2500	2500	2500	2500	0
227	20250508	162200	84336642	2500	2500	2500	2500	0
228	20250508	162100	84336642	2500	2500	2500	2500	0
229	20250508	162000	84336642	2500	2500	2500	2500	0
230	20250508	161900	84336642	2500	2500	2500	2500	0
231	20250508	161800	84336642	2500	2500	2500	2500	0
232	20250508	161700	84336642	2500	2500	2500	2500	0
233	20250508	161600	84336642	2500	2500	2500	2500	0
234	20250508	161500	84336642	2500	2500	2500	2500	0
235	20250508	161400	84336642	2500	2500	2500	2500	0
236	20250508	161300	84336642	2500	2500	2500	2500	0
237	20250508	161200	84336642	2500	2500	2500	2500	0
238	20250508	161100	84336642	2500	2500	2500	2500	0
239	20250508	161000	84336642	2500	2500	2500	2500	0
240	20250508	160900	84336642	2500	2500	2500	2500	0
241	20250508	160800	84336642	2500	2500	2500	2500	0
242	20250508	160700	84336642	2500	2500	2500	2500	509
243	20250508	160600	84336642	2500	2500	2500	2500	0
244	20250508	160500	84336642	2500	2500	2500	2500	0
245	20250508	160400	84336642	2500	2500	2500	2500	0
246	20250508	160300	84336642	2500	2500	2500	2500	0
247	20250508	160200	84336642	2500	2500	2500	2500	0
248	20250508	160100	84336642	2500	2500	2500	2500	0
249	20250508	160000	84336642	2500	2500	2500	2500	0
250	20250508	155900	84336642	2500	2500	2500	2500	0
251	20250508	155800	84336642	2500	2500	2500	2500	0
252	20250508	155700	84336642	2500	2500	2500	2500	0
253	20250508	155600	84336642	2500	2500	2500	2500	0
254	20250508	155500	84336642	2500	2500	2500	2500	0
255	20250508	155400	84336642	2500	2500	2500	2500	0
256	20250508	155300	84336642	2500	2500	2500	2500	0
257	20250508	155200	84336642	2500	2500	2500	2500	0
258	20250508	155100	84336642	2500	2500	2500	2500	0
259	20250508	155000	84336642	2500	2500	2500	2500	0
260	20250508	154900	84336642	2500	2500	2500	2500	0
261	20250508	154800	84336642	2500	2500	2500	2500	0
262	20250508	154700	84336642	2500	2500	2500	2500	0
263	20250508	154600	84336642	2500	2500	2500	2500	0
264	20250508	154500	84336642	2500	2500	2500	2500	0
265	20250508	154400	84336642	2500	2500	2500	2500	0
266	20250508	154300	84336642	2500	2500	2500	2500	0
267	20250508	154200	84336642	2500	2500	2500	2500	0
268	20250508	154100	84336642	2500	2500	2500	2500	0
269	20250508	154000	84336642	2500	2500	2500	2500	0
270	20250508	153900	84336642	2500	2500	2500	2500	0
271	20250508	153800	84336642	2500	2500	2500	2500	0
272	20250508	153700	84336642	2500	2500	2500	2500	509
273	20250508	153600	84336642	2500	2500	2500	2500	0
274	20250508	153500	84336642	2500	2500	2500	2500	0
275	20250508	153400	84336642	2500	2500	2500	2500	0
276	20250508	153300	84336642	2500	2500	2500	2500	0
277	20250508	153200	84336642	2500	2500	2500	2500	0
278	20250508	153100	84336642	2500	2500	2500	2500	0
279	20250508	153000	84336642	2500	2500	2500	2500	509
280	20250508	152900	83064142	2505	2505	2505	2505	0
281	20250508	152800	83064142	2505	2505	2505	2505	0
282	20250508	152700	83064142	2505	2505	2505	2505	0
283	20250508	152600	83064142	2505	2505	2505	2505	0
284	20250508	152500	83064142	2505	2505	2505	2505	0
285	20250508	152400	83064142	2505	2505	2505	2505	0
286	20250508	152300	83064142	2505	2505	2505	2505	0
287	20250508	152200	83064142	2505	2505	2505	2505	0
288	20250508	152100	83064142	2505	2505	2505	2505	0
289	20250508	152000	83064142	2505	2505	2505	2505	0
290	20250508	151900	83064142	2505	2505	2505	2505	0
291	20250508	151800	83064142	2505	2505	2505	2505	186
292	20250508	151700	82598212	2505	2505	2505	2505	0
293	20250508	151600	82598212	2505	2505	2505	2505	0
294	20250508	151500	82598212	2505	2505	2505	2505	0
295	20250508	151400	82598212	2505	2505	2505	2505	0
296	20250508	151300	82598212	2505	2505	2505	2505	0
297	20250508	151200	82598212	2505	2505	2505	2505	0
298	20250508	151100	82598212	2505	2505	2505	2505	0
299	20250508	151000	82598212	2505	2505	2505	2505	0
300	20250508	150900	82598212	2505	2505	2505	2505	1
301	20250508	150800	82595707	2500	2500	2500	2500	36
302	20250508	150700	82505707	2500	2500	2500	2500	0
303	20250508	150600	82505707	2500	2500	2500	2500	1
304	20250508	150500	82503207	2495	2495	2495	2495	10
305	20250508	150400	82478257	2500	2500	2500	2500	5
306	20250508	150300	82465757	2500	2500	2500	2500	1
307	20250508	150200	82463257	2500	2500	2500	2500	1
308	20250508	150100	82460757	2500	2500	2500	2500	0
309	20250508	150000	82460757	2500	2500	2500	2500	0
310	20250508	145900	82460757	2500	2500	2500	2500	0
311	20250508	145800	82460757	2500	2500	2500	2500	0
312	20250508	145700	82460757	2500	2500	2500	2500	1
313	20250508	145600	82458257	2495	2495	2495	2495	0
314	20250508	145500	82458257	2495	2495	2495	2495	100
315	20250508	145400	82208757	2495	2495	2495	2495	2
316	20250508	145300	82203767	2495	2495	2495	2495	0
317	20250508	145200	82203767	2495	2495	2495	2495	0
318	20250508	145100	82203767	2495	2495	2495	2495	0
319	20250508	145000	82203767	2495	2495	2495	2495	0
320	20250508	144900	82203767	2495	2495	2495	2495	0
321	20250508	144800	82203767	2495	2495	2495	2495	0
322	20250508	144700	82203767	2495	2495	2495	2495	0
323	20250508	144600	82203767	2495	2495	2495	2495	0
324	20250508	144500	82203767	2495	2495	2495	2495	0
325	20250508	144400	82203767	2495	2495	2495	2495	6
326	20250508	144300	82188797	2490	2490	2490	2490	0
327	20250508	144200	82188797	2490	2490	2490	2490	0
328	20250508	144100	82188797	2490	2490	2490	2490	0
329	20250508	144000	82188797	2490	2490	2490	2490	0
330	20250508	143900	82188797	2490	2490	2490	2490	0
331	20250508	143800	82188797	2490	2490	2490	2490	0
332	20250508	143700	82188797	2490	2490	2490	2490	0
333	20250508	143600	82188797	2490	2490	2490	2490	0
334	20250508	143500	82188797	2490	2490	2490	2490	0
335	20250508	143400	82188797	2490	2490	2490	2490	0
336	20250508	143300	82188797	2490	2490	2490	2490	11
337	20250508	143200	82161407	2490	2490	2490	2490	110
338	20250508	143100	81887507	2485	2485	2485	2485	0
339	20250508	143000	81887507	2485	2485	2485	2485	0
340	20250508	142900	81887507	2485	2485	2485	2485	1440
341	20250508	142800	78309107	2490	2495	2495	2485	2669
342	20250508	142700	71662707	2495	2495	2495	2495	0
343	20250508	142600	71662707	2495	2495	2495	2495	0
344	20250508	142500	71662707	2495	2495	2495	2495	117
345	20250508	142400	71370792	2495	2495	2495	2495	80
346	20250508	142300	71171192	2495	2495	2495	2495	0
347	20250508	142200	71171192	2495	2495	2495	2495	0
348	20250508	142100	71171192	2495	2495	2495	2495	0
349	20250508	142000	71171192	2495	2495	2495	2495	0
350	20250508	141900	71171192	2495	2495	2495	2495	187
351	20250508	141800	70704627	2495	2495	2495	2495	0
352	20250508	141700	70704627	2495	2495	2495	2495	0
353	20250508	141600	70704627	2495	2495	2495	2495	0
354	20250508	141500	70704627	2495	2495	2495	2495	0
355	20250508	141400	70704627	2495	2495	2495	2495	5
356	20250508	141300	70692152	2505	2505	2505	2505	0
357	20250508	141200	70692152	2505	2505	2505	2505	0
358	20250508	141100	70692152	2505	2505	2505	2505	0
359	20250508	141000	70692152	2505	2505	2505	2505	0
360	20250508	140900	70692152	2505	2505	2505	2505	0
361	20250508	140800	70692152	2505	2505	2505	2505	0
362	20250508	140700	70692152	2505	2505	2505	2505	0
363	20250508	140600	70692152	2505	2505	2505	2505	0
364	20250508	140500	70692152	2505	2505	2505	2505	0
365	20250508	140400	70692152	2505	2505	2505	2505	12
366	20250508	140300	70662092	2505	2505	2505	2505	0
367	20250508	140200	70662092	2505	2505	2505	2505	0
368	20250508	140100	70662092	2505	2505	2505	2505	0
369	20250508	140000	70662092	2505	2500	2505	2500	482
370	20250508	135900	69457087	2495	2495	2495	2495	253
371	20250508	135800	68825852	2495	2495	2495	2495	2
372	20250508	135700	68820862	2495	2495	2495	2495	0
373	20250508	135600	68820862	2495	2495	2495	2495	16
374	20250508	135500	68780942	2495	2495	2495	2495	0
375	20250508	135400	68780942	2495	2495	2495	2495	0
376	20250508	135300	68780942	2495	2495	2495	2495	0
377	20250508	135200	68780942	2495	2495	2495	2495	10
378	20250508	135100	68755992	2480	2480	2480	2480	0
379	20250508	135000	68755992	2480	2480	2480	2480	0
380	20250508	134900	68755992	2480	2495	2495	2480	4025
381	20250508	134800	58746477	2495	2495	2495	2495	211
382	20250508	134700	58220032	2495	2495	2495	2495	0
383	20250508	134600	58220032	2495	2495	2495	2495	301
384	20250508	134500	57469037	2495	2495	2495	2495	10
385	20250508	134400	57444087	2505	2505	2505	2505	0
386	20250508	134300	57444087	2505	2505	2505	2505	0
387	20250508	134200	57444087	2505	2505	2505	2505	0
388	20250508	134100	57444087	2505	2505	2505	2505	0
389	20250508	134000	57444087	2505	2505	2505	2505	0
390	20250508	133900	57444087	2505	2495	2505	2495	2
391	20250508	133800	57439087	2495	2495	2495	2495	0
392	20250508	133700	57439087	2495	2495	2495	2495	36
393	20250508	133600	57349267	2495	2495	2495	2495	0
394	20250508	133500	57349267	2495	2495	2495	2495	0
395	20250508	133400	57349267	2495	2495	2495	2495	0
396	20250508	133300	57349267	2495	2495	2495	2495	0
397	20250508	133200	57349267	2495	2495	2495	2495	799
398	20250508	133100	55355762	2495	2495	2495	2495	0
399	20250508	133000	55355762	2495	2495	2495	2495	0
400	20250508	132900	55355762	2495	2495	2495	2495	1
401	20250508	132800	55353267	2495	2505	2505	2495	1954
402	20250508	132700	50471727	2505	2505	2505	2505	0
403	20250508	132600	50471727	2505	2505	2505	2505	0
404	20250508	132500	50471727	2505	2505	2505	2505	100
405	20250508	132400	50221227	2500	2500	2500	2500	0
406	20250508	132300	50221227	2500	2500	2500	2500	0
407	20250508	132200	50221227	2500	2500	2500	2500	0
408	20250508	132100	50221227	2500	2500	2500	2500	0
409	20250508	132000	50221227	2500	2500	2500	2500	0
410	20250508	131900	50221227	2500	2500	2500	2500	0
411	20250508	131800	50221227	2500	2505	2505	2500	2773
412	20250508	131700	43288277	2505	2505	2505	2505	0
413	20250508	131600	43288277	2505	2505	2505	2505	0
414	20250508	131500	43288277	2505	2505	2505	2505	10
415	20250508	131400	43263227	2500	2500	2500	2500	0
416	20250508	131300	43263227	2500	2500	2500	2500	0
417	20250508	131200	43263227	2500	2500	2500	2500	0
418	20250508	131100	43263227	2500	2500	2500	2500	0
419	20250508	131000	43263227	2500	2500	2500	2500	0
420	20250508	130900	43263227	2500	2500	2500	2500	0
421	20250508	130800	43263227	2500	2500	2500	2500	1
422	20250508	130700	43260727	2500	2500	2500	2500	0
423	20250508	130600	43260727	2500	2500	2500	2500	0
424	20250508	130500	43260727	2500	2515	2515	2500	1130
425	20250508	130400	40430402	2520	2520	2520	2520	0
426	20250508	130300	40430402	2520	2520	2520	2520	0
427	20250508	130200	40430402	2520	2520	2520	2520	0
428	20250508	130100	40430402	2520	2520	2520	2520	0
429	20250508	130000	40430402	2520	2520	2520	2520	0
430	20250508	125900	40430402	2520	2520	2520	2520	0
431	20250508	125800	40430402	2520	2520	2520	2520	0
432	20250508	125700	40430402	2520	2520	2520	2520	0
433	20250508	125600	40430402	2520	2520	2520	2520	0
434	20250508	125500	40430402	2520	2520	2520	2520	0
435	20250508	125400	40430402	2520	2520	2520	2520	0
436	20250508	125300	40430402	2520	2520	2520	2520	100
437	20250508	125200	40178402	2520	2520	2520	2520	0
438	20250508	125100	40178402	2520	2520	2520	2520	394
439	20250508	125000	39185522	2520	2520	2520	2520	402
440	20250508	124900	38172482	2515	2515	2515	2515	1
441	20250508	124800	38169967	2515	2515	2515	2515	15
442	20250508	124700	38132242	2515	2515	2515	2515	178
443	20250508	124600	37684572	2510	2510	2510	2510	10
444	20250508	124500	37659472	2510	2510	2510	2510	0
445	20250508	124400	37659472	2510	2510	2510	2510	0
446	20250508	124300	37659472	2510	2510	2510	2510	4
447	20250508	124200	37649432	2510	2510	2510	2510	0
448	20250508	124100	37649432	2510	2510	2510	2510	1
449	20250508	124000	37646922	2505	2505	2505	2505	0
450	20250508	123900	37646922	2505	2507	2507	2505	289
451	20250508	123800	36922945	2515	2515	2515	2515	0
452	20250508	123700	36922945	2515	2515	2515	2515	0
453	20250508	123600	36922945	2515	2515	2515	2515	0
454	20250508	123500	36922945	2515	2515	2515	2515	0
455	20250508	123400	36922945	2515	2515	2515	2515	0
456	20250508	123300	36922945	2515	2515	2515	2515	0
457	20250508	123200	36922945	2515	2515	2515	2515	0
458	20250508	123100	36922945	2515	2515	2515	2515	0
459	20250508	123000	36922945	2515	2515	2515	2515	0
460	20250508	122900	36922945	2515	2515	2515	2515	0
461	20250508	122800	36922945	2515	2515	2515	2515	0
462	20250508	122700	36922945	2515	2515	2515	2515	0
463	20250508	122600	36922945	2515	2515	2515	2515	0
464	20250508	122500	36922945	2515	2515	2515	2515	0
465	20250508	122400	36922945	2515	2515	2515	2515	0
466	20250508	122300	36922945	2515	2515	2515	2515	0
467	20250508	122200	36922945	2515	2515	2515	2515	0
468	20250508	122100	36922945	2515	2515	2515	2515	0
469	20250508	122000	36922945	2515	2515	2515	2515	0
470	20250508	121900	36922945	2515	2515	2515	2515	0
471	20250508	121800	36922945	2515	2515	2515	2515	0
472	20250508	121700	36922945	2515	2515	2515	2515	0
473	20250508	121600	36922945	2515	2515	2515	2515	320
474	20250508	121500	36118145	2515	2515	2515	2515	0
475	20250508	121400	36118145	2515	2515	2515	2515	0
476	20250508	121300	36118145	2515	2515	2515	2515	0
477	20250508	121200	36118145	2515	2515	2515	2515	1
478	20250508	121100	36115630	2510	2510	2510	2510	0
479	20250508	121000	36115630	2510	2510	2510	2510	2
480	20250508	120900	36110610	2510	2510	2510	2510	1
481	20250508	120800	36108100	2510	2510	2510	2510	354
482	20250508	120700	35219560	2505	2505	2505	2505	0
483	20250508	120600	35219560	2505	2505	2505	2505	0
484	20250508	120500	35219560	2505	2505	2505	2505	0
485	20250508	120400	35219560	2505	2505	2505	2505	0
486	20250508	120300	35219560	2505	2505	2505	2505	0
487	20250508	120200	35219560	2505	2505	2505	2505	94
488	20250508	120100	34984090	2505	2505	2505	2505	0
489	20250508	120000	34984090	2505	2505	2505	2505	0
490	20250508	115900	34984090	2505	2505	2505	2505	0
491	20250508	115800	34984090	2505	2505	2505	2505	0
492	20250508	115700	34984090	2505	2505	2505	2505	0
493	20250508	115600	34984090	2505	2505	2505	2505	0
494	20250508	115500	34984090	2505	2510	2510	2505	38
495	20250508	115400	34888805	2510	2510	2510	2510	0
496	20250508	115300	34888805	2510	2510	2510	2510	0
497	20250508	115200	34888805	2510	2510	2510	2510	0
498	20250508	115100	34888805	2510	2510	2510	2510	0
499	20250508	115000	34888805	2510	2510	2510	2510	100
500	20250508	114900	34637805	2505	2505	2505	2505	0
501	20250508	114800	34637805	2505	2505	2505	2505	0
502	20250508	114700	34637805	2505	2505	2505	2505	0
503	20250508	114600	34637805	2505	2505	2505	2505	0
504	20250508	114500	34637805	2505	2505	2505	2505	0
505	20250508	114400	34637805	2505	2505	2505	2505	0
506	20250508	114300	34637805	2505	2505	2505	2505	0
507	20250508	114200	34637805	2505	2505	2505	2505	10
508	20250508	114100	34612755	2510	2510	2510	2510	0
509	20250508	114000	34612755	2510	2510	2510	2510	0
510	20250508	113900	34612755	2510	2510	2510	2510	0
511	20250508	113800	34612755	2510	2510	2510	2510	8
512	20250508	113700	34592675	2500	2500	2500	2500	0
513	20250508	113600	34592675	2500	2500	2500	2500	0
514	20250508	113500	34592675	2500	2500	2500	2500	0
515	20250508	113400	34592675	2500	2500	2500	2500	0
516	20250508	113300	34592675	2500	2500	2500	2500	0
517	20250508	113200	34592675	2500	2500	2500	2500	0
518	20250508	113100	34592675	2500	2500	2500	2500	0
519	20250508	113000	34592675	2500	2500	2500	2500	0
520	20250508	112900	34592675	2500	2500	2500	2500	0
521	20250508	112800	34592675	2500	2505	2505	2500	300
522	20250508	112700	33842175	2510	2510	2510	2510	0
523	20250508	112600	33842175	2510	2510	2510	2510	1
524	20250508	112500	33839665	2510	2510	2510	2510	0
525	20250508	112400	33839665	2510	2510	2510	2510	100
526	20250508	112300	33588665	2500	2500	2500	2500	0
527	20250508	112200	33588665	2500	2500	2500	2500	0
528	20250508	112100	33588665	2500	2500	2500	2500	0
529	20250508	112000	33588665	2500	2500	2500	2500	0
530	20250508	111900	33588665	2500	2500	2500	2500	0
531	20250508	111800	33588665	2500	2500	2500	2500	0
532	20250508	111700	33588665	2500	2500	2500	2500	0
533	20250508	111600	33588665	2500	2500	2500	2500	0
534	20250508	111500	33588665	2500	2505	2505	2500	800
535	20250508	111400	31587660	2510	2510	2510	2510	67
536	20250508	111300	31419490	2515	2515	2515	2515	0
537	20250508	111200	31419490	2515	2515	2515	2515	8
538	20250508	111100	31399370	2510	2510	2510	2510	0
539	20250508	111000	31399370	2510	2510	2510	2510	0
540	20250508	110900	31399370	2510	2510	2510	2510	10
541	20250508	110800	31374270	2515	2515	2515	2515	1
542	20250508	110700	31371755	2505	2505	2505	2505	0
543	20250508	110600	31371755	2505	2505	2505	2505	5
544	20250508	110500	31359230	2505	2505	2505	2505	0
545	20250508	110400	31359230	2505	2510	2510	2505	803
546	20250508	110300	29346310	2510	2510	2510	2510	0
547	20250508	110200	29346310	2510	2510	2510	2510	0
548	20250508	110100	29346310	2510	2510	2510	2510	0
549	20250508	110000	29346310	2510	2510	2510	2510	0
550	20250508	105900	29346310	2510	2510	2510	2510	90
551	20250508	105800	29120410	2510	2510	2510	2510	0
552	20250508	105700	29120410	2510	2510	2510	2510	12
553	20250508	105600	29090290	2515	2515	2515	2515	0
554	20250508	105500	29090290	2515	2515	2515	2515	0
555	20250508	105400	29090290	2515	2515	2515	2515	0
556	20250508	105300	29090290	2515	2515	2515	2515	172
557	20250508	105200	28657710	2520	2520	2520	2520	0
558	20250508	105100	28657710	2520	2520	2520	2520	0
559	20250508	105000	28657710	2520	2520	2520	2520	0
560	20250508	104900	28657710	2520	2520	2520	2520	0
561	20250508	104800	28657710	2520	2520	2520	2520	0
562	20250508	104700	28657710	2520	2520	2520	2520	0
563	20250508	104600	28657710	2520	2520	2520	2520	0
564	20250508	104500	28657710	2520	2520	2520	2520	0
565	20250508	104400	28657710	2520	2520	2520	2520	0
566	20250508	104300	28657710	2520	2520	2520	2520	10
567	20250508	104200	28632510	2510	2510	2510	2510	0
568	20250508	104100	28632510	2510	2510	2510	2510	0
569	20250508	104000	28632510	2510	2510	2510	2510	0
570	20250508	103900	28632510	2510	2510	2510	2510	1
571	20250508	103800	28630000	2505	2525	2525	2505	1000
572	20250508	103700	26109735	2530	2530	2530	2530	0
573	20250508	103600	26109735	2530	2530	2530	2530	1
574	20250508	103500	26107205	2525	2525	2525	2525	80
575	20250508	103400	25905205	2525	2525	2525	2525	0
576	20250508	103300	25905205	2525	2525	2525	2525	0
577	20250508	103200	25905205	2525	2525	2525	2525	0
578	20250508	103100	25905205	2525	2525	2525	2525	0
579	20250508	103000	25905205	2525	2525	2525	2525	2269
580	20250508	102900	20175980	2525	2525	2525	2525	0
581	20250508	102800	20175980	2525	2525	2525	2525	0
582	20250508	102700	20175980	2525	2525	2525	2525	0
583	20250508	102600	20175980	2525	2525	2525	2525	67
584	20250508	102500	20006805	2525	2525	2525	2525	695
585	20250508	102400	18251930	2525	2525	2525	2525	0
586	20250508	102300	18251930	2525	2525	2525	2525	300
587	20250508	102200	17494430	2525	2525	2525	2525	0
588	20250508	102100	17494430	2525	2525	2525	2525	0
589	20250508	102000	17494430	2525	2525	2525	2525	0
590	20250508	101900	17494430	2525	2525	2525	2525	0
591	20250508	101800	17494430	2525	2525	2525	2525	0
592	20250508	101700	17494430	2525	2525	2525	2525	0
593	20250508	101600	17494430	2525	2525	2525	2525	1
594	20250508	101500	17491905	2525	2525	2525	2525	0
595	20250508	101400	17491905	2525	2525	2525	2525	0
596	20250508	101300	17491905	2525	2525	2525	2525	0
597	20250508	101200	17491905	2525	2525	2525	2525	0
598	20250508	101100	17491905	2525	2525	2525	2525	0
599	20250508	101000	17491905	2525	2525	2525	2525	0
600	20250508	100900	17491905	2525	2525	2525	2525	0
601	20250508	100800	17491905	2525	2525	2525	2525	0
602	20250508	100700	17491905	2525	2525	2525	2525	0
603	20250508	100600	17491905	2525	2525	2525	2525	0
604	20250508	100500	17491905	2525	2525	2525	2525	0
605	20250508	100400	17491905	2525	2525	2525	2525	0
606	20250508	100300	17491905	2525	2525	2525	2525	50
607	20250508	100200	17365655	2530	2530	2530	2530	0
608	20250508	100100	17365655	2530	2530	2530	2530	298
609	20250508	100000	16611715	2530	2525	2530	2525	886
610	20250508	095900	14370385	2525	2520	2525	2520	5
611	20250508	095800	14357765	2520	2520	2520	2520	0
612	20250508	095700	14357765	2520	2520	2520	2520	96
613	20250508	095600	14115845	2515	2515	2515	2515	30
614	20250508	095500	14040395	2515	2515	2515	2515	0
615	20250508	095400	14040395	2515	2515	2515	2515	0
616	20250508	095300	14040395	2515	2515	2515	2515	0
617	20250508	095200	14040395	2515	2515	2515	2515	0
618	20250508	095100	14040395	2515	2515	2515	2515	1
619	20250508	095000	14037880	2515	2515	2515	2515	0
620	20250508	094900	14037880	2515	2515	2515	2515	0
621	20250508	094800	14037880	2515	2515	2515	2515	0
622	20250508	094700	14037880	2515	2515	2515	2515	0
623	20250508	094600	14037880	2515	2515	2515	2515	0
624	20250508	094500	14037880	2515	2515	2515	2515	0
625	20250508	094400	14037880	2515	2515	2515	2515	49
626	20250508	094300	13914645	2515	2515	2515	2515	1
627	20250508	094200	13912130	2520	2520	2520	2520	11
628	20250508	094100	13884410	2500	2500	2500	2500	0
629	20250508	094000	13884410	2500	2500	2500	2500	0
630	20250508	093900	13884410	2500	2500	2500	2500	0
631	20250508	093800	13884410	2500	2505	2505	2500	1553
632	20250508	093700	10001895	2500	2510	2510	2500	401
633	20250508	093600	8997720	2510	2510	2510	2510	0
634	20250508	093500	8997720	2510	2520	2520	2510	288
635	20250508	093400	8273860	2525	2525	2525	2525	0
636	20250508	093300	8273860	2525	2525	2525	2525	0
637	20250508	093200	8273860	2525	2525	2525	2525	0
638	20250508	093100	8273860	2525	2525	2525	2525	0
639	20250508	093000	8273860	2525	2525	2525	2525	1
640	20250508	092900	8271335	2525	2525	2525	2525	0
641	20250508	092800	8271335	2525	2525	2525	2525	56
642	20250508	092700	8129935	2520	2520	2520	2520	0
643	20250508	092600	8129935	2520	2520	2520	2520	0
644	20250508	092500	8129935	2520	2520	2520	2520	33
645	20250508	092400	8046775	2520	2520	2520	2520	15
646	20250508	092300	8008975	2515	2515	2515	2515	0
647	20250508	092200	8008975	2515	2520	2520	2515	50
648	20250508	092100	7883175	2520	2520	2520	2520	0
649	20250508	092000	7883175	2520	2520	2520	2520	191
650	20250508	091900	7401855	2520	2520	2520	2520	6
651	20250508	091800	7386735	2520	2520	2520	2520	0
652	20250508	091700	7386735	2520	2520	2520	2520	0
653	20250508	091600	7386735	2520	2520	2520	2520	0
654	20250508	091500	7386735	2520	2520	2520	2520	135
655	20250508	091400	7046535	2520	2520	2520	2520	27
656	20250508	091300	6978495	2520	2520	2520	2520	0
657	20250508	091200	6978495	2520	2520	2520	2520	0
658	20250508	091100	6978495	2520	2520	2520	2520	33
659	20250508	091000	6895335	2530	2530	2530	2530	2
660	20250508	090900	6890275	2530	2530	2530	2530	2
661	20250508	090800	6885215	2530	2530	2530	2530	0
662	20250508	090700	6885215	2530	2535	2535	2530	101
663	20250508	090600	6629680	2535	2530	2535	2530	1389
664	20250508	090500	3115485	2530	2530	2530	2530	117
665	20250508	090400	2819475	2525	2525	2525	2525	0
666	20250508	090300	2819475	2525	2525	2525	2525	0
667	20250508	090200	2819475	2525	2525	2525	2525	0
668	20250508	090100	2819475	2525	2525	2525	2525	0
669	20250508	090000	2819475	2525	2515	2525	2515	1121