KissMeData/192250/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	201700	178066890	8890	8890	8890	8890	1383
3	20250509	201600	178066890	8890	8890	8890	8890	0
4	20250509	201500	178066890	8890	8890	8890	8890	0
5	20250509	201400	178066890	8890	8890	8890	8890	0
6	20250509	201300	178066890	8890	8890	8890	8890	0
7	20250509	201200	178066890	8890	8890	8890	8890	0
8	20250509	201100	178066890	8890	8890	8890	8890	0
9	20250509	201000	178066890	8890	8890	8890	8890	0
10	20250509	200900	178066890	8890	8890	8890	8890	0
11	20250509	200800	178066890	8890	8890	8890	8890	0
12	20250509	200700	178066890	8890	8890	8890	8890	0
13	20250509	200600	178066890	8890	8890	8890	8890	0
14	20250509	200500	178066890	8890	8890	8890	8890	0
15	20250509	200400	178066890	8890	8890	8890	8890	0
16	20250509	200300	178066890	8890	8890	8890	8890	0
17	20250509	200200	178066890	8890	8890	8890	8890	0
18	20250509	200100	178066890	8890	8890	8890	8890	0
19	20250509	200000	178066890	8890	8890	8890	8890	0
20	20250509	195900	178066890	8890	8890	8890	8890	0
21	20250509	195800	178066890	8890	8890	8890	8890	0
22	20250509	195700	178066890	8890	8890	8890	8890	0
23	20250509	195600	178066890	8890	8890	8890	8890	0
24	20250509	195500	178066890	8890	8890	8890	8890	0
25	20250509	195400	178066890	8890	8890	8890	8890	0
26	20250509	195300	178066890	8890	8890	8890	8890	0
27	20250509	195200	178066890	8890	8890	8890	8890	0
28	20250509	195100	178066890	8890	8890	8890	8890	0
29	20250509	195000	178066890	8890	8890	8890	8890	0
30	20250509	194900	178066890	8890	8890	8890	8890	0
31	20250509	194800	178066890	8890	8890	8890	8890	0
32	20250509	194700	178066890	8890	8890	8890	8890	1383
33	20250509	194600	178066890	8890	8890	8890	8890	0
34	20250509	194500	178066890	8890	8890	8890	8890	0
35	20250509	194400	178066890	8890	8890	8890	8890	0
36	20250509	194300	178066890	8890	8890	8890	8890	0
37	20250509	194200	178066890	8890	8890	8890	8890	0
38	20250509	194100	178066890	8890	8890	8890	8890	0
39	20250509	194000	178066890	8890	8890	8890	8890	0
40	20250509	193900	178066890	8890	8890	8890	8890	0
41	20250509	193800	178066890	8890	8890	8890	8890	0
42	20250509	193700	178066890	8890	8890	8890	8890	0
43	20250509	193600	178066890	8890	8890	8890	8890	0
44	20250509	193500	178066890	8890	8890	8890	8890	0
45	20250509	193400	178066890	8890	8890	8890	8890	0
46	20250509	193300	178066890	8890	8890	8890	8890	0
47	20250509	193200	178066890	8890	8890	8890	8890	0
48	20250509	193100	178066890	8890	8890	8890	8890	0
49	20250509	193000	178066890	8890	8890	8890	8890	0
50	20250509	192900	178066890	8890	8890	8890	8890	0
51	20250509	192800	178066890	8890	8890	8890	8890	0
52	20250509	192700	178066890	8890	8890	8890	8890	0
53	20250509	192600	178066890	8890	8890	8890	8890	0
54	20250509	192500	178066890	8890	8890	8890	8890	0
55	20250509	192400	178066890	8890	8890	8890	8890	0
56	20250509	192300	178066890	8890	8890	8890	8890	0
57	20250509	192200	178066890	8890	8890	8890	8890	0
58	20250509	192100	178066890	8890	8890	8890	8890	0
59	20250509	192000	178066890	8890	8890	8890	8890	0
60	20250509	191900	178066890	8890	8890	8890	8890	0
61	20250509	191800	178066890	8890	8890	8890	8890	0
62	20250509	191700	178066890	8890	8890	8890	8890	1383
63	20250509	191600	178066890	8890	8890	8890	8890	0
64	20250509	191500	178066890	8890	8890	8890	8890	0
65	20250509	191400	178066890	8890	8890	8890	8890	0
66	20250509	191300	178066890	8890	8890	8890	8890	0
67	20250509	191200	178066890	8890	8890	8890	8890	0
68	20250509	191100	178066890	8890	8890	8890	8890	0
69	20250509	191000	178066890	8890	8890	8890	8890	0
70	20250509	190900	178066890	8890	8890	8890	8890	0
71	20250509	190800	178066890	8890	8890	8890	8890	0
72	20250509	190700	178066890	8890	8890	8890	8890	0
73	20250509	190600	178066890	8890	8890	8890	8890	0
74	20250509	190500	178066890	8890	8890	8890	8890	0
75	20250509	190400	178066890	8890	8890	8890	8890	0
76	20250509	190300	178066890	8890	8890	8890	8890	0
77	20250509	190200	178066890	8890	8890	8890	8890	0
78	20250509	190100	178066890	8890	8890	8890	8890	0
79	20250509	190000	178066890	8890	8890	8890	8890	0
80	20250509	185900	178066890	8890	8890	8890	8890	0
81	20250509	185800	178066890	8890	8890	8890	8890	0
82	20250509	185700	178066890	8890	8890	8890	8890	0
83	20250509	185600	178066890	8890	8890	8890	8890	0
84	20250509	185500	178066890	8890	8890	8890	8890	0
85	20250509	185400	178066890	8890	8890	8890	8890	0
86	20250509	185300	178066890	8890	8890	8890	8890	0
87	20250509	185200	178066890	8890	8890	8890	8890	0
88	20250509	185100	178066890	8890	8890	8890	8890	0
89	20250509	185000	178066890	8890	8890	8890	8890	0
90	20250509	184900	178066890	8890	8890	8890	8890	0
91	20250509	184800	178066890	8890	8890	8890	8890	0
92	20250509	184700	178066890	8890	8890	8890	8890	1383
93	20250509	184600	178066890	8890	8890	8890	8890	0
94	20250509	184500	178066890	8890	8890	8890	8890	0
95	20250509	184400	178066890	8890	8890	8890	8890	0
96	20250509	184300	178066890	8890	8890	8890	8890	0
97	20250509	184200	178066890	8890	8890	8890	8890	0
98	20250509	184100	178066890	8890	8890	8890	8890	0
99	20250509	184000	178066890	8890	8890	8890	8890	0
100	20250509	183900	178066890	8890	8890	8890	8890	0
101	20250509	183800	178066890	8890	8890	8890	8890	0
102	20250509	183700	178066890	8890	8890	8890	8890	0
103	20250509	183600	178066890	8890	8890	8890	8890	0
104	20250509	183500	178066890	8890	8890	8890	8890	0
105	20250509	183400	178066890	8890	8890	8890	8890	0
106	20250509	183300	178066890	8890	8890	8890	8890	0
107	20250509	183200	178066890	8890	8890	8890	8890	0
108	20250509	183100	178066890	8890	8890	8890	8890	0
109	20250509	183000	178066890	8890	8890	8890	8890	0
110	20250509	182900	178066890	8890	8890	8890	8890	0
111	20250509	182800	178066890	8890	8890	8890	8890	0
112	20250509	182700	178066890	8890	8890	8890	8890	0
113	20250509	182600	178066890	8890	8890	8890	8890	0
114	20250509	182500	178066890	8890	8890	8890	8890	0
115	20250509	182400	178066890	8890	8890	8890	8890	0
116	20250509	182300	178066890	8890	8890	8890	8890	0
117	20250509	182200	178066890	8890	8890	8890	8890	0
118	20250509	182100	178066890	8890	8890	8890	8890	0
119	20250509	182000	178066890	8890	8890	8890	8890	0
120	20250509	181900	178066890	8890	8890	8890	8890	0
121	20250509	181800	178066890	8890	8890	8890	8890	0
122	20250509	181700	178066890	8890	8890	8890	8890	1383
123	20250509	181600	178066890	8890	8890	8890	8890	0
124	20250509	181500	178066890	8890	8890	8890	8890	0
125	20250509	181400	178066890	8890	8890	8890	8890	0
126	20250509	181300	178066890	8890	8890	8890	8890	0
127	20250509	181200	178066890	8890	8890	8890	8890	0
128	20250509	181100	178066890	8890	8890	8890	8890	0
129	20250509	181000	178066890	8890	8890	8890	8890	0
130	20250509	180900	178066890	8890	8890	8890	8890	0
131	20250509	180800	178066890	8890	8890	8890	8890	0
132	20250509	180700	178066890	8890	8890	8890	8890	0
133	20250509	180600	178066890	8890	8890	8890	8890	0
134	20250509	180500	178066890	8890	8890	8890	8890	0
135	20250509	180400	178066890	8890	8890	8890	8890	0
136	20250509	180300	178066890	8890	8890	8890	8890	0
137	20250509	180200	178066890	8890	8890	8890	8890	0
138	20250509	180100	178066890	8890	8890	8890	8890	0
139	20250509	180000	178066890	8890	8890	8890	8890	0
140	20250509	175900	178066890	8890	8890	8890	8890	0
141	20250509	175800	178066890	8890	8890	8890	8890	0
142	20250509	175700	178066890	8890	8890	8890	8890	0
143	20250509	175600	178066890	8890	8890	8890	8890	0
144	20250509	175500	178066890	8890	8890	8890	8890	0
145	20250509	175400	178066890	8890	8890	8890	8890	0
146	20250509	175300	178066890	8890	8890	8890	8890	0
147	20250509	175200	178066890	8890	8890	8890	8890	0
148	20250509	175100	178066890	8890	8890	8890	8890	0
149	20250509	175000	178066890	8890	8890	8890	8890	0
150	20250509	174900	178066890	8890	8890	8890	8890	0
151	20250509	174800	178066890	8890	8890	8890	8890	0
152	20250509	174700	178066890	8890	8890	8890	8890	1383
153	20250509	174600	178066890	8890	8890	8890	8890	0
154	20250509	174500	178066890	8890	8890	8890	8890	0
155	20250509	174400	178066890	8890	8890	8890	8890	0
156	20250509	174300	178066890	8890	8890	8890	8890	0
157	20250509	174200	178066890	8890	8890	8890	8890	0
158	20250509	174100	178066890	8890	8890	8890	8890	0
159	20250509	174000	178066890	8890	8890	8890	8890	0
160	20250509	173900	178066890	8890	8890	8890	8890	0
161	20250509	173800	178066890	8890	8890	8890	8890	0
162	20250509	173700	178066890	8890	8890	8890	8890	0
163	20250509	173600	178066890	8890	8890	8890	8890	0
164	20250509	173500	178066890	8890	8890	8890	8890	0
165	20250509	173400	178066890	8890	8890	8890	8890	0
166	20250509	173300	178066890	8890	8890	8890	8890	0
167	20250509	173200	178066890	8890	8890	8890	8890	0
168	20250509	173100	178066890	8890	8890	8890	8890	0
169	20250509	173000	178066890	8890	8890	8890	8890	0
170	20250509	172900	178066890	8890	8890	8890	8890	0
171	20250509	172800	178066890	8890	8890	8890	8890	0
172	20250509	172700	178066890	8890	8890	8890	8890	0
173	20250509	172600	178066890	8890	8890	8890	8890	0
174	20250509	172500	178066890	8890	8890	8890	8890	0
175	20250509	172400	178066890	8890	8890	8890	8890	0
176	20250509	172300	178066890	8890	8890	8890	8890	0
177	20250509	172200	178066890	8890	8890	8890	8890	0
178	20250509	172100	178066890	8890	8890	8890	8890	0
179	20250509	172000	178066890	8890	8890	8890	8890	0
180	20250509	171900	178066890	8890	8890	8890	8890	0
181	20250509	171800	178066890	8890	8890	8890	8890	0
182	20250509	171700	178066890	8890	8890	8890	8890	1383
183	20250509	171600	178066890	8890	8890	8890	8890	0
184	20250509	171500	178066890	8890	8890	8890	8890	0
185	20250509	171400	178066890	8890	8890	8890	8890	0
186	20250509	171300	178066890	8890	8890	8890	8890	0
187	20250509	171200	178066890	8890	8890	8890	8890	0
188	20250509	171100	178066890	8890	8890	8890	8890	0
189	20250509	171000	178066890	8890	8890	8890	8890	0
190	20250509	170900	178066890	8890	8890	8890	8890	0
191	20250509	170800	178066890	8890	8890	8890	8890	0
192	20250509	170700	178066890	8890	8890	8890	8890	0
193	20250509	170600	178066890	8890	8890	8890	8890	0
194	20250509	170500	178066890	8890	8890	8890	8890	0
195	20250509	170400	178066890	8890	8890	8890	8890	0
196	20250509	170300	178066890	8890	8890	8890	8890	0
197	20250509	170200	178066890	8890	8890	8890	8890	0
198	20250509	170100	178066890	8890	8890	8890	8890	0
199	20250509	170000	178066890	8890	8890	8890	8890	0
200	20250509	165900	178066890	8890	8890	8890	8890	0
201	20250509	165800	178066890	8890	8890	8890	8890	0
202	20250509	165700	178066890	8890	8890	8890	8890	0
203	20250509	165600	178066890	8890	8890	8890	8890	0
204	20250509	165500	178066890	8890	8890	8890	8890	0
205	20250509	165400	178066890	8890	8890	8890	8890	0
206	20250509	165300	178066890	8890	8890	8890	8890	0
207	20250509	165200	178066890	8890	8890	8890	8890	0
208	20250509	165100	178066890	8890	8890	8890	8890	0
209	20250509	165000	178066890	8890	8890	8890	8890	0
210	20250509	164900	178066890	8890	8890	8890	8890	0
211	20250509	164800	178066890	8890	8890	8890	8890	0
212	20250509	164700	178066890	8890	8890	8890	8890	1383
213	20250509	164600	178066890	8890	8890	8890	8890	0
214	20250509	164500	178066890	8890	8890	8890	8890	0
215	20250509	164400	178066890	8890	8890	8890	8890	0
216	20250509	164300	178066890	8890	8890	8890	8890	0
217	20250509	164200	178066890	8890	8890	8890	8890	0
218	20250509	164100	178066890	8890	8890	8890	8890	0
219	20250509	164000	178066890	8890	8890	8890	8890	0
220	20250509	163900	178066890	8890	8890	8890	8890	0
221	20250509	163800	178066890	8890	8890	8890	8890	0
222	20250509	163700	178066890	8890	8890	8890	8890	0
223	20250509	163600	178066890	8890	8890	8890	8890	0
224	20250509	163500	178066890	8890	8890	8890	8890	0
225	20250509	163400	178066890	8890	8890	8890	8890	0
226	20250509	163300	178066890	8890	8890	8890	8890	0
227	20250509	163200	178066890	8890	8890	8890	8890	0
228	20250509	163100	178066890	8890	8890	8890	8890	0
229	20250509	163000	178066890	8890	8890	8890	8890	0
230	20250509	162900	178066890	8890	8890	8890	8890	0
231	20250509	162800	178066890	8890	8890	8890	8890	0
232	20250509	162700	178066890	8890	8890	8890	8890	0
233	20250509	162600	178066890	8890	8890	8890	8890	0
234	20250509	162500	178066890	8890	8890	8890	8890	0
235	20250509	162400	178066890	8890	8890	8890	8890	0
236	20250509	162300	178066890	8890	8890	8890	8890	0
237	20250509	162200	178066890	8890	8890	8890	8890	0
238	20250509	162100	178066890	8890	8890	8890	8890	0
239	20250509	162000	178066890	8890	8890	8890	8890	0
240	20250509	161900	178066890	8890	8890	8890	8890	0
241	20250509	161800	178066890	8890	8890	8890	8890	0
242	20250509	161700	178066890	8890	8890	8890	8890	1383
243	20250509	161600	178066890	8890	8890	8890	8890	0
244	20250509	161500	178066890	8890	8890	8890	8890	0
245	20250509	161400	178066890	8890	8890	8890	8890	0
246	20250509	161300	178066890	8890	8890	8890	8890	0
247	20250509	161200	178066890	8890	8890	8890	8890	0
248	20250509	161100	178066890	8890	8890	8890	8890	0
249	20250509	161000	178066890	8890	8890	8890	8890	0
250	20250509	160900	178066890	8890	8890	8890	8890	0
251	20250509	160800	178066890	8890	8890	8890	8890	0
252	20250509	160700	178066890	8890	8890	8890	8890	0
253	20250509	160600	178066890	8890	8890	8890	8890	0
254	20250509	160500	178066890	8890	8890	8890	8890	0
255	20250509	160400	178066890	8890	8890	8890	8890	0
256	20250509	160300	178066890	8890	8890	8890	8890	0
257	20250509	160200	178066890	8890	8890	8890	8890	0
258	20250509	160100	178066890	8890	8890	8890	8890	0
259	20250509	160000	178066890	8890	8890	8890	8890	0
260	20250509	155900	178066890	8890	8890	8890	8890	0
261	20250509	155800	178066890	8890	8890	8890	8890	0
262	20250509	155700	178066890	8890	8890	8890	8890	0
263	20250509	155600	178066890	8890	8890	8890	8890	0
264	20250509	155500	178066890	8890	8890	8890	8890	0
265	20250509	155400	178066890	8890	8890	8890	8890	0
266	20250509	155300	178066890	8890	8890	8890	8890	0
267	20250509	155200	178066890	8890	8890	8890	8890	0
268	20250509	155100	178066890	8890	8890	8890	8890	0
269	20250509	155000	178066890	8890	8890	8890	8890	0
270	20250509	154900	178066890	8890	8890	8890	8890	0
271	20250509	154800	178066890	8890	8890	8890	8890	0
272	20250509	154700	178066890	8890	8890	8890	8890	1383
273	20250509	154600	178066890	8890	8890	8890	8890	0
274	20250509	154500	178066890	8890	8890	8890	8890	0
275	20250509	154400	178066890	8890	8890	8890	8890	0
276	20250509	154300	178066890	8890	8890	8890	8890	0
277	20250509	154200	178066890	8890	8890	8890	8890	0
278	20250509	154100	178066890	8890	8890	8890	8890	0
279	20250509	154000	178066890	8890	8890	8890	8890	0
280	20250509	153900	178066890	8890	8890	8890	8890	0
281	20250509	153800	178066890	8890	8890	8890	8890	0
282	20250509	153700	178066890	8890	8890	8890	8890	0
283	20250509	153600	178066890	8890	8890	8890	8890	0
284	20250509	153500	178066890	8890	8890	8890	8890	0
285	20250509	153400	178066890	8890	8890	8890	8890	0
286	20250509	153300	178066890	8890	8890	8890	8890	0
287	20250509	153200	178066890	8890	8890	8890	8890	0
288	20250509	153100	178066890	8890	8890	8890	8890	0
289	20250509	153000	178066890	8890	8890	8890	8890	1383
290	20250509	152900	165772020	9000	9000	9000	9000	0
291	20250509	152800	165772020	9000	9000	9000	9000	0
292	20250509	152700	165772020	9000	9000	9000	9000	0
293	20250509	152600	165772020	9000	9000	9000	9000	0
294	20250509	152500	165772020	9000	9000	9000	9000	0
295	20250509	152400	165772020	9000	9000	9000	9000	0
296	20250509	152300	165772020	9000	9000	9000	9000	0
297	20250509	152200	165772020	9000	9000	9000	9000	0
298	20250509	152100	165772020	9000	9000	9000	9000	0
299	20250509	152000	165772020	9000	9000	9000	9000	0
300	20250509	151900	165772020	9000	8990	9000	8940	69
301	20250509	151800	165151740	8990	8990	8990	8990	42
302	20250509	151700	164774160	9010	9010	9010	9010	0
303	20250509	151600	164774160	9010	9010	9010	9010	0
304	20250509	151500	164774160	9010	9010	9010	9000	161
305	20250509	151400	163324340	9010	9020	9020	9010	123
306	20250509	151300	162215180	9030	9020	9030	9020	24
307	20250509	151200	161998690	9030	9030	9030	9030	0
308	20250509	151100	161998690	9030	9030	9030	9030	16
309	20250509	151000	161854210	9040	9040	9040	9040	2
310	20250509	150900	161836130	9060	9080	9080	9050	5
311	20250509	150800	161790830	9020	9020	9020	9020	0
312	20250509	150700	161790830	9020	9020	9020	9020	0
313	20250509	150600	161790830	9020	9020	9020	9020	0
314	20250509	150500	161790830	9020	9020	9020	9020	44
315	20250509	150400	161393950	9020	9020	9020	9020	6
316	20250509	150300	161339830	9020	9010	9080	9010	12
317	20250509	150200	161231630	9010	9090	9100	9010	52
318	20250509	150100	160761440	9100	9040	9100	9020	101
319	20250509	150000	159850150	9010	9110	9110	9010	120
320	20250509	145900	158761740	9110	9140	9140	9110	204
321	20250509	145800	156899680	9160	9160	9160	9160	0
322	20250509	145700	156899680	9160	9160	9160	9160	0
323	20250509	145600	156899680	9160	9150	9160	9150	303
324	20250509	145500	154125870	9150	9220	9220	9150	1158
325	20250509	145400	143524630	9150	9180	9180	9130	1428
326	20250509	145300	130459770	9220	9250	9250	9160	268
327	20250509	145200	128000650	9250	9150	9250	9150	903
328	20250509	145100	119689420	9190	9150	9190	9150	877
329	20250509	145000	111650730	9200	9050	9200	9050	1405
330	20250509	144900	98871320	9020	9020	9020	9020	347
331	20250509	144800	95741380	9010	9010	9010	9010	0
332	20250509	144700	95741380	9010	9010	9010	9010	0
333	20250509	144600	95741380	9010	9010	9010	9010	0
334	20250509	144500	95741380	9010	9010	9010	9010	0
335	20250509	144400	95741380	9010	9010	9010	9010	0
336	20250509	144300	95741380	9010	9010	9010	9010	619
337	20250509	144200	90164190	9000	9000	9000	9000	0
338	20250509	144100	90164190	9000	9000	9000	9000	0
339	20250509	144000	90164190	9000	9000	9000	9000	0
340	20250509	143900	90164190	9000	9000	9000	9000	0
341	20250509	143800	90164190	9000	9000	9000	9000	0
342	20250509	143700	90164190	9000	9000	9000	9000	0
343	20250509	143600	90164190	9000	9000	9000	9000	0
344	20250509	143500	90164190	9000	9000	9000	9000	1
345	20250509	143400	90155190	8990	8990	8990	8990	97
346	20250509	143300	89283160	9000	9000	9000	9000	3
347	20250509	143200	89256160	9010	9010	9010	9010	0
348	20250509	143100	89256160	9010	9010	9010	9010	20
349	20250509	143000	89075960	9010	9010	9010	9010	0
350	20250509	142900	89075960	9010	8990	9010	8990	18
351	20250509	142800	88914120	8990	8990	8990	8990	0
352	20250509	142700	88914120	8990	8990	8990	8990	0
353	20250509	142600	88914120	8990	8990	8990	8990	9
354	20250509	142500	88833210	8990	9000	9000	8990	100
355	20250509	142400	87934200	9010	9010	9010	9010	7
356	20250509	142300	87871130	9010	9010	9010	9010	2
357	20250509	142200	87853110	9010	9000	9010	9000	2
358	20250509	142100	87835100	9010	9010	9010	9010	0
359	20250509	142000	87835100	9010	9010	9010	9010	0
360	20250509	141900	87835100	9010	9010	9010	9010	0
361	20250509	141800	87835100	9010	9010	9010	9010	0
362	20250509	141700	87835100	9010	9010	9010	9010	0
363	20250509	141600	87835100	9010	9010	9010	9010	0
364	20250509	141500	87835100	9010	9010	9010	9010	3
365	20250509	141400	87808070	8990	8990	8990	8990	0
366	20250509	141300	87808070	8990	9000	9000	8990	466
367	20250509	141200	83618550	9000	9000	9000	9000	0
368	20250509	141100	83618550	9000	9000	9000	9000	0
369	20250509	141000	83618550	9000	9000	9000	9000	0
370	20250509	140900	83618550	9000	9000	9000	9000	0
371	20250509	140800	83618550	9000	8990	9000	8900	1212
372	20250509	140700	72781560	8990	9010	9010	8990	67
373	20250509	140600	72179090	9030	9030	9030	9030	0
374	20250509	140500	72179090	9030	9030	9030	9030	1
375	20250509	140400	72170060	9020	9020	9020	9020	12
376	20250509	140300	72061820	8990	8990	8990	8990	0
377	20250509	140200	72061820	8990	8990	8990	8990	0
378	20250509	140100	72061820	8990	8990	8990	8990	0
379	20250509	140000	72061820	8990	8990	8990	8990	0
380	20250509	135900	72061820	8990	9030	9030	8990	21
381	20250509	135800	71872990	8970	9000	9000	8970	320
382	20250509	135700	69000250	9060	9060	9060	9060	0
383	20250509	135600	69000250	9060	9060	9060	9060	1
384	20250509	135500	68991190	9070	9050	9070	9050	179
385	20250509	135400	67369460	9060	9060	9060	9060	0
386	20250509	135300	67369460	9060	9060	9060	9060	0
387	20250509	135200	67369460	9060	9060	9060	9060	151
388	20250509	135100	66001400	9010	9010	9010	8960	319
389	20250509	135000	63137730	9090	9090	9090	9090	0
390	20250509	134900	63137730	9090	9090	9090	9090	9
391	20250509	134800	63055920	9050	9050	9050	9050	2
392	20250509	134700	63037820	9050	9050	9050	9050	0
393	20250509	134600	63037820	9050	9050	9050	9050	0
394	20250509	134500	63037820	9050	9050	9050	9050	0
395	20250509	134400	63037820	9050	9050	9050	9050	2
396	20250509	134300	63019720	9100	9100	9100	9100	0
397	20250509	134200	63019720	9100	9100	9100	9100	0
398	20250509	134100	63019720	9100	9080	9100	9080	7
399	20250509	134000	62956140	9100	9100	9100	9100	0
400	20250509	133900	62956140	9100	9090	9100	9090	204
401	20250509	133800	61101740	9090	9090	9090	9090	0
402	20250509	133700	61101740	9090	9090	9090	9090	0
403	20250509	133600	61101740	9090	9090	9090	9090	0
404	20250509	133500	61101740	9090	9090	9090	9090	0
405	20250509	133400	61101740	9090	9090	9090	9090	3
406	20250509	133300	61074470	9090	9090	9090	9090	1
407	20250509	133200	61065380	9090	9090	9090	9090	5
408	20250509	133100	61019930	9100	9100	9100	9100	0
409	20250509	133000	61019930	9100	9100	9100	9100	0
410	20250509	132900	61019930	9100	9100	9100	9100	0
411	20250509	132800	61019930	9100	9100	9100	9100	0
412	20250509	132700	61019930	9100	9100	9100	9100	0
413	20250509	132600	61019930	9100	9100	9100	9100	0
414	20250509	132500	61019930	9100	9100	9100	9100	0
415	20250509	132400	61019930	9100	9100	9100	9100	0
416	20250509	132300	61019930	9100	9060	9100	9060	360
417	20250509	132200	57756050	9060	9060	9060	9060	101
418	20250509	132100	56840990	9050	9050	9050	9050	5
419	20250509	132000	56795740	9060	9060	9060	9060	0
420	20250509	131900	56795740	9060	9010	9060	9010	271
421	20250509	131800	54345290	9010	9010	9010	9010	0
422	20250509	131700	54345290	9010	9010	9010	9010	1
423	20250509	131600	54336280	9020	9020	9020	9020	0
424	20250509	131500	54336280	9020	9020	9020	9020	0
425	20250509	131400	54336280	9020	9020	9020	9020	0
426	20250509	131300	54336280	9020	9020	9020	9020	0
427	20250509	131200	54336280	9020	9010	9020	9010	262
428	20250509	131100	51975560	9010	9010	9010	9010	4
429	20250509	131000	51939520	8980	8980	8980	8980	0
430	20250509	130900	51939520	8980	9050	9050	8980	16
431	20250509	130800	51795080	9060	9060	9060	9060	0
432	20250509	130700	51795080	9060	8970	9070	8970	538
433	20250509	130600	46944840	8960	8960	8970	8960	86
434	20250509	130500	46174270	8970	8970	8970	8970	0
435	20250509	130400	46174270	8970	8970	8970	8970	0
436	20250509	130300	46174270	8970	8970	8970	8970	0
437	20250509	130200	46174270	8970	8970	8970	8970	2
438	20250509	130100	46156330	8970	8970	8970	8970	308
439	20250509	130000	43393570	8970	8970	8970	8970	0
440	20250509	125900	43393570	8970	8970	8970	8970	1
441	20250509	125800	43384600	8970	8970	8970	8970	16
442	20250509	125700	43241080	8970	8970	8970	8970	0
443	20250509	125600	43241080	8970	8970	8970	8970	0
444	20250509	125500	43241080	8970	8970	8970	8970	0
445	20250509	125400	43241080	8970	8970	8970	8970	2
446	20250509	125300	43223140	8970	8970	8970	8970	0
447	20250509	125200	43223140	8970	8970	8970	8970	0
448	20250509	125100	43223140	8970	8970	8970	8970	0
449	20250509	125000	43223140	8970	8970	8970	8970	0
450	20250509	124900	43223140	8970	8970	8970	8970	0
451	20250509	124800	43223140	8970	8970	8970	8970	0
452	20250509	124700	43223140	8970	8970	8970	8970	0
453	20250509	124600	43223140	8970	8970	8970	8970	0
454	20250509	124500	43223140	8970	8970	8970	8970	0
455	20250509	124400	43223140	8970	8970	8970	8970	1
456	20250509	124300	43214170	8970	8970	8970	8970	2
457	20250509	124200	43196230	8960	8960	8960	8960	0
458	20250509	124100	43196230	8960	8970	8980	8960	380
459	20250509	124000	39791220	8970	8970	8970	8970	0
460	20250509	123900	39791220	8970	8970	8970	8970	0
461	20250509	123800	39791220	8970	8970	8970	8970	53
462	20250509	123700	39315810	8960	8960	8960	8960	2
463	20250509	123600	39297890	8970	8970	8970	8970	0
464	20250509	123500	39297890	8970	8970	8970	8970	11
465	20250509	123400	39199220	8970	8970	8970	8970	0
466	20250509	123300	39199220	8970	8970	8970	8970	0
467	20250509	123200	39199220	8970	8970	8970	8970	47
468	20250509	123100	38777630	8960	8960	8960	8960	0
469	20250509	123000	38777630	8960	8960	8960	8960	0
470	20250509	122900	38777630	8960	8970	8970	8960	12
471	20250509	122800	38670010	8970	8970	8970	8970	0
472	20250509	122700	38670010	8970	8970	8970	8970	0
473	20250509	122600	38670010	8970	8970	8970	8970	0
474	20250509	122500	38670010	8970	8970	8970	8970	0
475	20250509	122400	38670010	8970	8970	8970	8970	0
476	20250509	122300	38670010	8970	8970	8970	8970	0
477	20250509	122200	38670010	8970	8970	8970	8970	0
478	20250509	122100	38670010	8970	8970	8970	8970	0
479	20250509	122000	38670010	8970	8970	8970	8970	0
480	20250509	121900	38670010	8970	8970	8970	8970	0
481	20250509	121800	38670010	8970	8970	8970	8970	21
482	20250509	121700	38481640	8970	8970	8970	8970	0
483	20250509	121600	38481640	8970	8970	8970	8970	11
484	20250509	121500	38382970	8970	8970	8970	8970	0
485	20250509	121400	38382970	8970	8970	8970	8970	0
486	20250509	121300	38382970	8970	8970	8970	8970	0
487	20250509	121200	38382970	8970	8970	8970	8970	0
488	20250509	121100	38382970	8970	8970	8970	8970	0
489	20250509	121000	38382970	8970	8960	8970	8960	14
490	20250509	120900	38257520	8970	8970	8970	8970	1
491	20250509	120800	38248550	8970	8970	8970	8970	8
492	20250509	120700	38176790	8970	8970	8970	8970	1
493	20250509	120600	38167820	8970	8970	8970	8970	28
494	20250509	120500	37916660	8960	8960	8960	8960	0
495	20250509	120400	37916660	8960	8960	8960	8960	0
496	20250509	120300	37916660	8960	8960	8960	8960	0
497	20250509	120200	37916660	8960	8960	8960	8960	0
498	20250509	120100	37916660	8960	8960	8960	8960	0
499	20250509	120000	37916660	8960	8960	8960	8960	74
500	20250509	115900	37253620	8960	8960	8960	8960	74
501	20250509	115800	36590580	8960	8960	8960	8960	0
502	20250509	115700	36590580	8960	8960	8960	8960	74
503	20250509	115600	35927540	8960	8960	8960	8960	0
504	20250509	115500	35927540	8960	8960	8960	8960	0
505	20250509	115400	35927540	8960	8960	8960	8960	0
506	20250509	115300	35927540	8960	8960	8960	8960	0
507	20250509	115200	35927540	8960	8960	8960	8960	0
508	20250509	115100	35927540	8960	8960	8960	8960	0
509	20250509	115000	35927540	8960	8960	8960	8960	0
510	20250509	114900	35927540	8960	8960	8960	8960	85
511	20250509	114800	35165940	8970	8970	8970	8970	63
512	20250509	114700	34600830	9010	9010	9010	9010	0
513	20250509	114600	34600830	9010	9010	9010	9010	0
514	20250509	114500	34600830	9010	9010	9010	9010	1
515	20250509	114400	34591820	8970	8970	8970	8970	11
516	20250509	114300	34493150	9030	9030	9030	9030	0
517	20250509	114200	34493150	9030	9030	9030	9030	0
518	20250509	114100	34493150	9030	9030	9030	9030	0
519	20250509	114000	34493150	9030	9030	9030	9030	0
520	20250509	113900	34493150	9030	9030	9030	9030	0
521	20250509	113800	34493150	9030	9030	9030	9030	3
522	20250509	113700	34466060	9100	9100	9100	9100	0
523	20250509	113600	34466060	9100	9100	9100	9100	0
524	20250509	113500	34466060	9100	9100	9100	9100	0
525	20250509	113400	34466060	9100	8990	9110	8970	182
526	20250509	113300	32831000	9020	9020	9020	9020	0
527	20250509	113200	32831000	9020	9020	9020	9020	0
528	20250509	113100	32831000	9020	9020	9020	9020	0
529	20250509	113000	32831000	9020	9020	9020	9020	0
530	20250509	112900	32831000	9020	9020	9020	9020	0
531	20250509	112800	32831000	9020	9020	9020	9020	0
532	20250509	112700	32831000	9020	9020	9020	9020	0
533	20250509	112600	32831000	9020	9020	9020	9020	0
534	20250509	112500	32831000	9020	9020	9020	9020	0
535	20250509	112400	32831000	9020	9020	9020	9020	0
536	20250509	112300	32831000	9020	9020	9020	9020	0
537	20250509	112200	32831000	9020	9020	9020	9020	0
538	20250509	112100	32831000	9020	9020	9020	9020	0
539	20250509	112000	32831000	9020	9020	9020	9020	0
540	20250509	111900	32831000	9020	8990	9070	8990	6
541	20250509	111800	32776950	8960	8960	8960	8960	0
542	20250509	111700	32776950	8960	8960	8960	8960	1
543	20250509	111600	32767990	8970	8970	8970	8970	0
544	20250509	111500	32767990	8970	8970	8970	8970	0
545	20250509	111400	32767990	8970	8970	8970	8970	4
546	20250509	111300	32732110	8970	8970	8970	8970	0
547	20250509	111200	32732110	8970	8970	8970	8970	0
548	20250509	111100	32732110	8970	8960	8970	8960	213
549	20250509	111000	30821660	8970	8970	8970	8970	0
550	20250509	110900	30821660	8970	8970	8970	8970	0
551	20250509	110800	30821660	8970	8970	8970	8970	0
552	20250509	110700	30821660	8970	8970	8970	8970	135
553	20250509	110600	29610710	8960	8970	8970	8960	129
554	20250509	110500	28453600	8970	8970	8970	8970	0
555	20250509	110400	28453600	8970	8970	8970	8970	0
556	20250509	110300	28453600	8970	8970	8970	8970	0
557	20250509	110200	28453600	8970	8970	8970	8970	0
558	20250509	110100	28453600	8970	8970	8970	8970	3
559	20250509	110000	28426690	8970	8970	8970	8970	9
560	20250509	105900	28345960	8970	8970	8970	8970	0
561	20250509	105800	28345960	8970	8970	8970	8970	11
562	20250509	105700	28247290	8970	8970	8970	8970	4
563	20250509	105600	28211410	8970	8970	8970	8970	1
564	20250509	105500	28202440	8970	8960	8970	8960	11
565	20250509	105400	28103870	8970	8970	8970	8970	31
566	20250509	105300	27825800	8970	8970	8970	8970	0
567	20250509	105200	27825800	8970	8970	8970	8970	0
568	20250509	105100	27825800	8970	8960	8970	8960	160
569	20250509	105000	26390770	8960	8960	8960	8960	0
570	20250509	104900	26390770	8960	8960	8960	8960	2
571	20250509	104800	26372850	8960	8960	8960	8960	1
572	20250509	104700	26363890	8970	8970	8970	8960	221
573	20250509	104600	24381630	8970	8970	8970	8970	82
574	20250509	104500	23646090	8970	8970	8970	8970	30
575	20250509	104400	23376990	8960	8960	8960	8960	0
576	20250509	104300	23376990	8960	8960	8960	8960	1
577	20250509	104200	23368030	8940	8940	8940	8940	0
578	20250509	104100	23368030	8940	8940	8940	8940	0
579	20250509	104000	23368030	8940	8940	8940	8940	0
580	20250509	103900	23368030	8940	8940	8940	8940	0
581	20250509	103800	23368030	8940	8940	8940	8940	0
582	20250509	103700	23368030	8940	8940	8940	8940	0
583	20250509	103600	23368030	8940	8940	8940	8940	0
584	20250509	103500	23368030	8940	8940	8940	8940	30
585	20250509	103400	23099830	8940	8940	8940	8940	0
586	20250509	103300	23099830	8940	8940	8940	8940	0
587	20250509	103200	23099830	8940	8940	8940	8940	0
588	20250509	103100	23099830	8940	8940	8940	8940	0
589	20250509	103000	23099830	8940	8940	8940	8940	0
590	20250509	102900	23099830	8940	8940	8940	8940	0
591	20250509	102800	23099830	8940	8940	8940	8940	0
592	20250509	102700	23099830	8940	8940	8940	8940	5
593	20250509	102600	23055130	8940	8940	8940	8940	0
594	20250509	102500	23055130	8940	8940	8940	8940	0
595	20250509	102400	23055130	8940	8940	8940	8940	1
596	20250509	102300	23046190	8940	8940	8940	8940	0
597	20250509	102200	23046190	8940	8940	8940	8940	0
598	20250509	102100	23046190	8940	8940	8940	8940	7
599	20250509	102000	22983610	8950	8950	8950	8950	0
600	20250509	101900	22983610	8950	8950	8950	8950	0
601	20250509	101800	22983610	8950	8950	8950	8950	44
602	20250509	101700	22589810	8970	8970	8970	8970	0
603	20250509	101600	22589810	8970	8970	8970	8970	0
604	20250509	101500	22589810	8970	8970	8970	8970	0
605	20250509	101400	22589810	8970	8970	8970	8970	0
606	20250509	101300	22589810	8970	8970	8970	8970	0
607	20250509	101200	22589810	8970	8970	8970	8970	0
608	20250509	101100	22589810	8970	8970	8970	8970	0
609	20250509	101000	22589810	8970	8970	8970	8970	0
610	20250509	100900	22589810	8970	8950	8970	8950	15
611	20250509	100800	22455540	8960	8960	8960	8960	0
612	20250509	100700	22455540	8960	8960	8960	8960	0
613	20250509	100600	22455540	8960	8960	8960	8960	0
614	20250509	100500	22455540	8960	8960	8960	8960	1
615	20250509	100400	22446580	8970	8970	8970	8970	0
616	20250509	100300	22446580	8970	8970	8970	8970	0
617	20250509	100200	22446580	8970	8970	8970	8970	1
618	20250509	100100	22437610	8970	8970	8970	8970	30
619	20250509	100000	22168510	8970	8970	8970	8970	0
620	20250509	095900	22168510	8970	8960	8970	8960	80
621	20250509	095800	21451240	8970	8970	8970	8970	0
622	20250509	095700	21451240	8970	8980	8980	8960	94
623	20250509	095600	20607260	9140	8950	9140	8950	201
624	20250509	095500	18801040	8930	8930	8930	8930	0
625	20250509	095400	18801040	8930	8930	8930	8930	0
626	20250509	095300	18801040	8930	8930	8930	8930	0
627	20250509	095200	18801040	8930	8930	8930	8930	0
628	20250509	095100	18801040	8930	8940	8940	8930	88
629	20250509	095000	18015190	8960	8960	8960	8960	0
630	20250509	094900	18015190	8960	8960	8960	8960	0
631	20250509	094800	18015190	8960	8960	8960	8960	83
632	20250509	094700	17271510	8960	8960	8970	8950	94
633	20250509	094600	16429180	8960	8960	8960	8960	2
634	20250509	094500	16411260	8960	8960	8960	8960	8
635	20250509	094400	16339580	8960	8960	8960	8960	1
636	20250509	094300	16330620	8970	8970	8970	8970	0
637	20250509	094200	16330620	8970	8970	8970	8970	0
638	20250509	094100	16330620	8970	8970	8970	8970	0
639	20250509	094000	16330620	8970	8970	8970	8970	0
640	20250509	093900	16330620	8970	8970	8970	8970	0
641	20250509	093800	16330620	8970	8970	8970	8970	1
642	20250509	093700	16321650	8950	8950	8950	8950	5
643	20250509	093600	16276900	8950	8950	8950	8950	0
644	20250509	093500	16276900	8950	8950	8950	8950	0
645	20250509	093400	16276900	8950	8950	8950	8950	0
646	20250509	093300	16276900	8950	8950	8950	8950	0
647	20250509	093200	16276900	8950	8950	8950	8950	0
648	20250509	093100	16276900	8950	8950	8950	8950	1
649	20250509	093000	16267950	8950	8950	8950	8950	130
650	20250509	092900	15104450	8900	8910	8910	8900	218
651	20250509	092800	13163760	8910	8950	8970	8910	155
652	20250509	092700	11779080	8970	8970	8970	8970	0
653	20250509	092600	11779080	8970	8970	8970	8970	0
654	20250509	092500	11779080	8970	8950	8970	8950	121
655	20250509	092400	10694130	8970	8970	8970	8970	0
656	20250509	092300	10694130	8970	8970	8970	8970	0
657	20250509	092200	10694130	8970	8970	8970	8970	0
658	20250509	092100	10694130	8970	8970	8970	8970	8
659	20250509	092000	10622370	8970	8970	8970	8970	0
660	20250509	091900	10622370	8970	8970	8970	8970	0
661	20250509	091800	10622370	8970	8970	8970	8970	56
662	20250509	091700	10120050	8940	8980	8980	8940	51
663	20250509	091600	9663650	8980	8970	8980	8970	15
664	20250509	091500	9528970	8930	8930	8930	8930	0
665	20250509	091400	9528970	8930	8940	9000	8930	40
666	20250509	091300	9171320	8950	8980	8980	8950	224
667	20250509	091200	7160070	8990	9020	9020	8990	508
668	20250509	091100	2586960	9080	9080	9080	9080	0
669	20250509	091000	2586960	9080	9080	9080	9080	11
670	20250509	090900	2487080	9080	9080	9080	9080	1
671	20250509	090800	2478000	9030	9030	9030	9030	0
672	20250509	090700	2478000	9030	9110	9110	9020	45
673	20250509	090600	2070940	9040	9040	9040	9040	0
674	20250509	090500	2070940	9040	9110	9170	9040	128
675	20250509	090400	903700	9040	9040	9040	9040	5
676	20250509	090300	858500	9040	9050	9050	9040	31
677	20250509	090200	577960	9040	9040	9040	9040	3
678	20250509	090100	550840	9200	9200	9200	9200	33
679	20250509	090000	247240	9200	9250	9250	9020	27