KissMeData/203450/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	202000	155474985	2960	2960	2960	2960	1454
3	20250509	201900	155474985	2960	2960	2960	2960	0
4	20250509	201800	155474985	2960	2960	2960	2960	0
5	20250509	201700	155474985	2960	2960	2960	2960	0
6	20250509	201600	155474985	2960	2960	2960	2960	0
7	20250509	201500	155474985	2960	2960	2960	2960	0
8	20250509	201400	155474985	2960	2960	2960	2960	0
9	20250509	201300	155474985	2960	2960	2960	2960	0
10	20250509	201200	155474985	2960	2960	2960	2960	0
11	20250509	201100	155474985	2960	2960	2960	2960	0
12	20250509	201000	155474985	2960	2960	2960	2960	0
13	20250509	200900	155474985	2960	2960	2960	2960	0
14	20250509	200800	155474985	2960	2960	2960	2960	0
15	20250509	200700	155474985	2960	2960	2960	2960	0
16	20250509	200600	155474985	2960	2960	2960	2960	0
17	20250509	200500	155474985	2960	2960	2960	2960	0
18	20250509	200400	155474985	2960	2960	2960	2960	0
19	20250509	200300	155474985	2960	2960	2960	2960	0
20	20250509	200200	155474985	2960	2960	2960	2960	0
21	20250509	200100	155474985	2960	2960	2960	2960	0
22	20250509	200000	155474985	2960	2960	2960	2960	0
23	20250509	195900	155474985	2960	2960	2960	2960	0
24	20250509	195800	155474985	2960	2960	2960	2960	0
25	20250509	195700	155474985	2960	2960	2960	2960	0
26	20250509	195600	155474985	2960	2960	2960	2960	0
27	20250509	195500	155474985	2960	2960	2960	2960	0
28	20250509	195400	155474985	2960	2960	2960	2960	0
29	20250509	195300	155474985	2960	2960	2960	2960	0
30	20250509	195200	155474985	2960	2960	2960	2960	0
31	20250509	195100	155474985	2960	2960	2960	2960	0
32	20250509	195000	155474985	2960	2960	2960	2960	1454
33	20250509	194900	155474985	2960	2960	2960	2960	0
34	20250509	194800	155474985	2960	2960	2960	2960	0
35	20250509	194700	155474985	2960	2960	2960	2960	0
36	20250509	194600	155474985	2960	2960	2960	2960	0
37	20250509	194500	155474985	2960	2960	2960	2960	0
38	20250509	194400	155474985	2960	2960	2960	2960	0
39	20250509	194300	155474985	2960	2960	2960	2960	0
40	20250509	194200	155474985	2960	2960	2960	2960	0
41	20250509	194100	155474985	2960	2960	2960	2960	0
42	20250509	194000	155474985	2960	2960	2960	2960	0
43	20250509	193900	155474985	2960	2960	2960	2960	0
44	20250509	193800	155474985	2960	2960	2960	2960	0
45	20250509	193700	155474985	2960	2960	2960	2960	0
46	20250509	193600	155474985	2960	2960	2960	2960	0
47	20250509	193500	155474985	2960	2960	2960	2960	0
48	20250509	193400	155474985	2960	2960	2960	2960	0
49	20250509	193300	155474985	2960	2960	2960	2960	0
50	20250509	193200	155474985	2960	2960	2960	2960	0
51	20250509	193100	155474985	2960	2960	2960	2960	0
52	20250509	193000	155474985	2960	2960	2960	2960	0
53	20250509	192900	155474985	2960	2960	2960	2960	0
54	20250509	192800	155474985	2960	2960	2960	2960	0
55	20250509	192700	155474985	2960	2960	2960	2960	0
56	20250509	192600	155474985	2960	2960	2960	2960	0
57	20250509	192500	155474985	2960	2960	2960	2960	0
58	20250509	192400	155474985	2960	2960	2960	2960	0
59	20250509	192300	155474985	2960	2960	2960	2960	0
60	20250509	192200	155474985	2960	2960	2960	2960	0
61	20250509	192100	155474985	2960	2960	2960	2960	0
62	20250509	192000	155474985	2960	2960	2960	2960	1454
63	20250509	191900	155474985	2960	2960	2960	2960	0
64	20250509	191800	155474985	2960	2960	2960	2960	0
65	20250509	191700	155474985	2960	2960	2960	2960	0
66	20250509	191600	155474985	2960	2960	2960	2960	0
67	20250509	191500	155474985	2960	2960	2960	2960	0
68	20250509	191400	155474985	2960	2960	2960	2960	0
69	20250509	191300	155474985	2960	2960	2960	2960	0
70	20250509	191200	155474985	2960	2960	2960	2960	0
71	20250509	191100	155474985	2960	2960	2960	2960	0
72	20250509	191000	155474985	2960	2960	2960	2960	0
73	20250509	190900	155474985	2960	2960	2960	2960	0
74	20250509	190800	155474985	2960	2960	2960	2960	0
75	20250509	190700	155474985	2960	2960	2960	2960	0
76	20250509	190600	155474985	2960	2960	2960	2960	0
77	20250509	190500	155474985	2960	2960	2960	2960	0
78	20250509	190400	155474985	2960	2960	2960	2960	0
79	20250509	190300	155474985	2960	2960	2960	2960	0
80	20250509	190200	155474985	2960	2960	2960	2960	0
81	20250509	190100	155474985	2960	2960	2960	2960	0
82	20250509	190000	155474985	2960	2960	2960	2960	0
83	20250509	185900	155474985	2960	2960	2960	2960	0
84	20250509	185800	155474985	2960	2960	2960	2960	0
85	20250509	185700	155474985	2960	2960	2960	2960	0
86	20250509	185600	155474985	2960	2960	2960	2960	0
87	20250509	185500	155474985	2960	2960	2960	2960	0
88	20250509	185400	155474985	2960	2960	2960	2960	0
89	20250509	185300	155474985	2960	2960	2960	2960	0
90	20250509	185200	155474985	2960	2960	2960	2960	0
91	20250509	185100	155474985	2960	2960	2960	2960	0
92	20250509	185000	155474985	2960	2960	2960	2960	1454
93	20250509	184900	155474985	2960	2960	2960	2960	0
94	20250509	184800	155474985	2960	2960	2960	2960	0
95	20250509	184700	155474985	2960	2960	2960	2960	0
96	20250509	184600	155474985	2960	2960	2960	2960	0
97	20250509	184500	155474985	2960	2960	2960	2960	0
98	20250509	184400	155474985	2960	2960	2960	2960	0
99	20250509	184300	155474985	2960	2960	2960	2960	0
100	20250509	184200	155474985	2960	2960	2960	2960	0
101	20250509	184100	155474985	2960	2960	2960	2960	0
102	20250509	184000	155474985	2960	2960	2960	2960	0
103	20250509	183900	155474985	2960	2960	2960	2960	0
104	20250509	183800	155474985	2960	2960	2960	2960	0
105	20250509	183700	155474985	2960	2960	2960	2960	0
106	20250509	183600	155474985	2960	2960	2960	2960	0
107	20250509	183500	155474985	2960	2960	2960	2960	0
108	20250509	183400	155474985	2960	2960	2960	2960	0
109	20250509	183300	155474985	2960	2960	2960	2960	0
110	20250509	183200	155474985	2960	2960	2960	2960	0
111	20250509	183100	155474985	2960	2960	2960	2960	0
112	20250509	183000	155474985	2960	2960	2960	2960	0
113	20250509	182900	155474985	2960	2960	2960	2960	0
114	20250509	182800	155474985	2960	2960	2960	2960	0
115	20250509	182700	155474985	2960	2960	2960	2960	0
116	20250509	182600	155474985	2960	2960	2960	2960	0
117	20250509	182500	155474985	2960	2960	2960	2960	0
118	20250509	182400	155474985	2960	2960	2960	2960	0
119	20250509	182300	155474985	2960	2960	2960	2960	0
120	20250509	182200	155474985	2960	2960	2960	2960	0
121	20250509	182100	155474985	2960	2960	2960	2960	0
122	20250509	182000	155474985	2960	2960	2960	2960	1454
123	20250509	181900	155474985	2960	2960	2960	2960	0
124	20250509	181800	155474985	2960	2960	2960	2960	0
125	20250509	181700	155474985	2960	2960	2960	2960	0
126	20250509	181600	155474985	2960	2960	2960	2960	0
127	20250509	181500	155474985	2960	2960	2960	2960	0
128	20250509	181400	155474985	2960	2960	2960	2960	0
129	20250509	181300	155474985	2960	2960	2960	2960	0
130	20250509	181200	155474985	2960	2960	2960	2960	0
131	20250509	181100	155474985	2960	2960	2960	2960	0
132	20250509	181000	155474985	2960	2960	2960	2960	0
133	20250509	180900	155474985	2960	2960	2960	2960	0
134	20250509	180800	155474985	2960	2960	2960	2960	0
135	20250509	180700	155474985	2960	2960	2960	2960	0
136	20250509	180600	155474985	2960	2960	2960	2960	0
137	20250509	180500	155474985	2960	2960	2960	2960	0
138	20250509	180400	155474985	2960	2960	2960	2960	0
139	20250509	180300	155474985	2960	2960	2960	2960	0
140	20250509	180200	155474985	2960	2960	2960	2960	0
141	20250509	180100	155474985	2960	2960	2960	2960	0
142	20250509	180000	155474985	2960	2960	2960	2960	0
143	20250509	175900	155474985	2960	2960	2960	2960	0
144	20250509	175800	155474985	2960	2960	2960	2960	0
145	20250509	175700	155474985	2960	2960	2960	2960	0
146	20250509	175600	155474985	2960	2960	2960	2960	0
147	20250509	175500	155474985	2960	2960	2960	2960	0
148	20250509	175400	155474985	2960	2960	2960	2960	0
149	20250509	175300	155474985	2960	2960	2960	2960	0
150	20250509	175200	155474985	2960	2960	2960	2960	0
151	20250509	175100	155474985	2960	2960	2960	2960	0
152	20250509	175000	155474985	2960	2960	2960	2960	1454
153	20250509	174900	155474985	2960	2960	2960	2960	0
154	20250509	174800	155474985	2960	2960	2960	2960	0
155	20250509	174700	155474985	2960	2960	2960	2960	0
156	20250509	174600	155474985	2960	2960	2960	2960	0
157	20250509	174500	155474985	2960	2960	2960	2960	0
158	20250509	174400	155474985	2960	2960	2960	2960	0
159	20250509	174300	155474985	2960	2960	2960	2960	0
160	20250509	174200	155474985	2960	2960	2960	2960	0
161	20250509	174100	155474985	2960	2960	2960	2960	0
162	20250509	174000	155474985	2960	2960	2960	2960	0
163	20250509	173900	155474985	2960	2960	2960	2960	0
164	20250509	173800	155474985	2960	2960	2960	2960	0
165	20250509	173700	155474985	2960	2960	2960	2960	0
166	20250509	173600	155474985	2960	2960	2960	2960	0
167	20250509	173500	155474985	2960	2960	2960	2960	0
168	20250509	173400	155474985	2960	2960	2960	2960	0
169	20250509	173300	155474985	2960	2960	2960	2960	0
170	20250509	173200	155474985	2960	2960	2960	2960	0
171	20250509	173100	155474985	2960	2960	2960	2960	0
172	20250509	173000	155474985	2960	2960	2960	2960	0
173	20250509	172900	155474985	2960	2960	2960	2960	0
174	20250509	172800	155474985	2960	2960	2960	2960	0
175	20250509	172700	155474985	2960	2960	2960	2960	0
176	20250509	172600	155474985	2960	2960	2960	2960	0
177	20250509	172500	155474985	2960	2960	2960	2960	0
178	20250509	172400	155474985	2960	2960	2960	2960	0
179	20250509	172300	155474985	2960	2960	2960	2960	0
180	20250509	172200	155474985	2960	2960	2960	2960	0
181	20250509	172100	155474985	2960	2960	2960	2960	0
182	20250509	172000	155474985	2960	2960	2960	2960	1454
183	20250509	171900	155474985	2960	2960	2960	2960	0
184	20250509	171800	155474985	2960	2960	2960	2960	0
185	20250509	171700	155474985	2960	2960	2960	2960	0
186	20250509	171600	155474985	2960	2960	2960	2960	0
187	20250509	171500	155474985	2960	2960	2960	2960	0
188	20250509	171400	155474985	2960	2960	2960	2960	0
189	20250509	171300	155474985	2960	2960	2960	2960	0
190	20250509	171200	155474985	2960	2960	2960	2960	0
191	20250509	171100	155474985	2960	2960	2960	2960	0
192	20250509	171000	155474985	2960	2960	2960	2960	0
193	20250509	170900	155474985	2960	2960	2960	2960	0
194	20250509	170800	155474985	2960	2960	2960	2960	0
195	20250509	170700	155474985	2960	2960	2960	2960	0
196	20250509	170600	155474985	2960	2960	2960	2960	0
197	20250509	170500	155474985	2960	2960	2960	2960	0
198	20250509	170400	155474985	2960	2960	2960	2960	0
199	20250509	170300	155474985	2960	2960	2960	2960	0
200	20250509	170200	155474985	2960	2960	2960	2960	0
201	20250509	170100	155474985	2960	2960	2960	2960	0
202	20250509	170000	155474985	2960	2960	2960	2960	0
203	20250509	165900	155474985	2960	2960	2960	2960	0
204	20250509	165800	155474985	2960	2960	2960	2960	0
205	20250509	165700	155474985	2960	2960	2960	2960	0
206	20250509	165600	155474985	2960	2960	2960	2960	0
207	20250509	165500	155474985	2960	2960	2960	2960	0
208	20250509	165400	155474985	2960	2960	2960	2960	0
209	20250509	165300	155474985	2960	2960	2960	2960	0
210	20250509	165200	155474985	2960	2960	2960	2960	0
211	20250509	165100	155474985	2960	2960	2960	2960	0
212	20250509	165000	155474985	2960	2960	2960	2960	1454
213	20250509	164900	155474985	2960	2960	2960	2960	0
214	20250509	164800	155474985	2960	2960	2960	2960	0
215	20250509	164700	155474985	2960	2960	2960	2960	0
216	20250509	164600	155474985	2960	2960	2960	2960	0
217	20250509	164500	155474985	2960	2960	2960	2960	0
218	20250509	164400	155474985	2960	2960	2960	2960	0
219	20250509	164300	155474985	2960	2960	2960	2960	0
220	20250509	164200	155474985	2960	2960	2960	2960	0
221	20250509	164100	155474985	2960	2960	2960	2960	0
222	20250509	164000	155474985	2960	2960	2960	2960	0
223	20250509	163900	155474985	2960	2960	2960	2960	0
224	20250509	163800	155474985	2960	2960	2960	2960	0
225	20250509	163700	155474985	2960	2960	2960	2960	0
226	20250509	163600	155474985	2960	2960	2960	2960	0
227	20250509	163500	155474985	2960	2960	2960	2960	0
228	20250509	163400	155474985	2960	2960	2960	2960	0
229	20250509	163300	155474985	2960	2960	2960	2960	0
230	20250509	163200	155474985	2960	2960	2960	2960	0
231	20250509	163100	155474985	2960	2960	2960	2960	0
232	20250509	163000	155474985	2960	2960	2960	2960	0
233	20250509	162900	155474985	2960	2960	2960	2960	0
234	20250509	162800	155474985	2960	2960	2960	2960	0
235	20250509	162700	155474985	2960	2960	2960	2960	0
236	20250509	162600	155474985	2960	2960	2960	2960	0
237	20250509	162500	155474985	2960	2960	2960	2960	0
238	20250509	162400	155474985	2960	2960	2960	2960	0
239	20250509	162300	155474985	2960	2960	2960	2960	0
240	20250509	162200	155474985	2960	2960	2960	2960	0
241	20250509	162100	155474985	2960	2960	2960	2960	0
242	20250509	162000	155474985	2960	2960	2960	2960	1454
243	20250509	161900	155474985	2960	2960	2960	2960	0
244	20250509	161800	155474985	2960	2960	2960	2960	0
245	20250509	161700	155474985	2960	2960	2960	2960	0
246	20250509	161600	155474985	2960	2960	2960	2960	0
247	20250509	161500	155474985	2960	2960	2960	2960	0
248	20250509	161400	155474985	2960	2960	2960	2960	0
249	20250509	161300	155474985	2960	2960	2960	2960	0
250	20250509	161200	155474985	2960	2960	2960	2960	0
251	20250509	161100	155474985	2960	2960	2960	2960	0
252	20250509	161000	155474985	2960	2960	2960	2960	0
253	20250509	160900	155474985	2960	2960	2960	2960	0
254	20250509	160800	155474985	2960	2960	2960	2960	0
255	20250509	160700	155474985	2960	2960	2960	2960	0
256	20250509	160600	155474985	2960	2960	2960	2960	0
257	20250509	160500	155474985	2960	2960	2960	2960	0
258	20250509	160400	155474985	2960	2960	2960	2960	0
259	20250509	160300	155474985	2960	2960	2960	2960	0
260	20250509	160200	155474985	2960	2960	2960	2960	0
261	20250509	160100	155474985	2960	2960	2960	2960	0
262	20250509	160000	155474985	2960	2960	2960	2960	0
263	20250509	155900	155474985	2960	2960	2960	2960	0
264	20250509	155800	155474985	2960	2960	2960	2960	0
265	20250509	155700	155474985	2960	2960	2960	2960	0
266	20250509	155600	155474985	2960	2960	2960	2960	0
267	20250509	155500	155474985	2960	2960	2960	2960	0
268	20250509	155400	155474985	2960	2960	2960	2960	0
269	20250509	155300	155474985	2960	2960	2960	2960	0
270	20250509	155200	155474985	2960	2960	2960	2960	0
271	20250509	155100	155474985	2960	2960	2960	2960	0
272	20250509	155000	155474985	2960	2960	2960	2960	1454
273	20250509	154900	155474985	2960	2960	2960	2960	0
274	20250509	154800	155474985	2960	2960	2960	2960	0
275	20250509	154700	155474985	2960	2960	2960	2960	0
276	20250509	154600	155474985	2960	2960	2960	2960	0
277	20250509	154500	155474985	2960	2960	2960	2960	0
278	20250509	154400	155474985	2960	2960	2960	2960	0
279	20250509	154300	155474985	2960	2960	2960	2960	0
280	20250509	154200	155474985	2960	2960	2960	2960	0
281	20250509	154100	155474985	2960	2960	2960	2960	0
282	20250509	154000	155474985	2960	2960	2960	2960	0
283	20250509	153900	155474985	2960	2960	2960	2960	0
284	20250509	153800	155474985	2960	2960	2960	2960	0
285	20250509	153700	155474985	2960	2960	2960	2960	0
286	20250509	153600	155474985	2960	2960	2960	2960	0
287	20250509	153500	155474985	2960	2960	2960	2960	0
288	20250509	153400	155474985	2960	2960	2960	2960	0
289	20250509	153300	155474985	2960	2960	2960	2960	0
290	20250509	153200	155474985	2960	2960	2960	2960	0
291	20250509	153100	155474985	2960	2960	2960	2960	0
292	20250509	153000	155474985	2960	2960	2960	2960	1454
293	20250509	152900	151171145	2960	2960	2960	2960	0
294	20250509	152800	151171145	2960	2960	2960	2960	0
295	20250509	152700	151171145	2960	2960	2960	2960	0
296	20250509	152600	151171145	2960	2960	2960	2960	0
297	20250509	152500	151171145	2960	2960	2960	2960	0
298	20250509	152400	151171145	2960	2960	2960	2960	0
299	20250509	152300	151171145	2960	2960	2960	2960	0
300	20250509	152200	151171145	2960	2960	2960	2960	0
301	20250509	152100	151171145	2960	2960	2960	2960	0
302	20250509	152000	151171145	2960	2960	2960	2960	0
303	20250509	151900	151171145	2960	2970	2970	2960	73
304	20250509	151800	150954345	2970	2970	2970	2970	0
305	20250509	151700	150954345	2970	2970	2970	2970	0
306	20250509	151600	150954345	2970	2970	2970	2970	407
307	20250509	151500	149745555	2970	2970	2970	2970	55
308	20250509	151400	149582205	2970	2970	2970	2970	0
309	20250509	151300	149582205	2970	2970	2970	2970	7
310	20250509	151200	149561415	2960	2970	2970	2960	85
311	20250509	151100	149309525	2970	2965	2970	2965	8
312	20250509	151000	149285770	2970	2970	2970	2970	0
313	20250509	150900	149285770	2970	2970	2970	2970	0
314	20250509	150800	149285770	2970	2955	2970	2955	26
315	20250509	150700	149208565	2955	2960	2970	2955	585
316	20250509	150600	147479490	2970	2955	2970	2955	34
317	20250509	150500	147378555	2970	2970	2970	2970	2
318	20250509	150400	147372615	2960	2960	2960	2960	126
319	20250509	150300	146999655	2975	2975	2975	2975	0
320	20250509	150200	146999655	2975	2975	2975	2975	0
321	20250509	150100	146999655	2975	2975	2975	2975	0
322	20250509	150000	146999655	2975	2975	2975	2975	0
323	20250509	145900	146999655	2975	2975	2975	2975	0
324	20250509	145800	146999655	2975	2975	2975	2975	0
325	20250509	145700	146999655	2975	2975	2975	2975	0
326	20250509	145600	146999655	2975	2975	2975	2975	0
327	20250509	145500	146999655	2975	2975	2975	2975	55
328	20250509	145400	146836030	2975	2975	2975	2975	0
329	20250509	145300	146836030	2975	2975	2975	2975	0
330	20250509	145200	146836030	2975	2970	2975	2970	109
331	20250509	145100	146512185	2955	2955	2955	2955	0
332	20250509	145000	146512185	2955	2955	2955	2955	0
333	20250509	144900	146512185	2955	2960	2960	2955	3604
334	20250509	144800	135855695	2970	2970	2970	2965	3
335	20250509	144700	135846790	2970	2970	2970	2970	10
336	20250509	144600	135817090	2960	2960	2960	2960	500
337	20250509	144500	134337090	2970	2970	2970	2970	0
338	20250509	144400	134337090	2970	2970	2970	2970	10
339	20250509	144300	134307390	2965	2960	2965	2960	21
340	20250509	144200	134245130	2965	2965	2975	2965	25
341	20250509	144100	134170975	2960	2960	2960	2960	0
342	20250509	144000	134170975	2960	2960	2960	2960	0
343	20250509	143900	134170975	2960	2960	2960	2960	300
344	20250509	143800	133282975	2960	2960	2960	2960	274
345	20250509	143700	132471935	2960	2965	2965	2960	164
346	20250509	143600	131986360	2965	2965	2965	2965	0
347	20250509	143500	131986360	2965	2965	2965	2965	0
348	20250509	143400	131986360	2965	2975	2975	2965	11
349	20250509	143300	131953645	2975	2975	2975	2975	1
350	20250509	143200	131950670	2970	2970	2970	2970	0
351	20250509	143100	131950670	2970	2970	2970	2970	0
352	20250509	143000	131950670	2970	2965	2970	2965	2
353	20250509	142900	131944735	2975	2975	2975	2975	0
354	20250509	142800	131944735	2975	2975	2975	2975	0
355	20250509	142700	131944735	2975	2975	2975	2975	10
356	20250509	142600	131914985	2960	2960	2960	2960	1
357	20250509	142500	131912025	2975	2975	2975	2975	10
358	20250509	142400	131882275	2960	2970	2975	2960	893
359	20250509	142300	129236280	2965	2965	2965	2965	100
360	20250509	142200	128939780	2965	2965	2965	2965	1
361	20250509	142100	128936815	2965	2965	2965	2965	41
362	20250509	142000	128815250	2965	2970	2970	2965	951
363	20250509	141900	125993110	2970	2980	2980	2970	6
364	20250509	141800	125975240	2975	2970	2975	2970	3
365	20250509	141700	125966320	2970	2970	2970	2970	0
366	20250509	141600	125966320	2970	2970	2970	2970	0
367	20250509	141500	125966320	2970	2970	2970	2970	0
368	20250509	141400	125966320	2970	2970	2970	2970	1
369	20250509	141300	125963350	2980	2980	2980	2980	1
370	20250509	141200	125960370	2980	2980	2980	2980	0
371	20250509	141100	125960370	2980	2980	2980	2980	0
372	20250509	141000	125960370	2980	2980	2980	2980	0
373	20250509	140900	125960370	2980	2980	2980	2980	0
374	20250509	140800	125960370	2980	2980	2980	2980	0
375	20250509	140700	125960370	2980	2980	2980	2980	0
376	20250509	140600	125960370	2980	2980	2980	2980	0
377	20250509	140500	125960370	2980	2980	2980	2980	0
378	20250509	140400	125960370	2980	2980	2980	2980	0
379	20250509	140300	125960370	2980	2980	2980	2980	0
380	20250509	140200	125960370	2980	2980	2980	2980	0
381	20250509	140100	125960370	2980	2980	2980	2980	0
382	20250509	140000	125960370	2980	2980	2980	2980	0
383	20250509	135900	125960370	2980	2975	2980	2975	71
384	20250509	135800	125749045	2980	2980	2980	2980	0
385	20250509	135700	125749045	2980	2980	2980	2980	150
386	20250509	135600	125302045	2980	2980	2980	2980	1
387	20250509	135500	125299065	2975	2975	2975	2975	1207
388	20250509	135400	121708240	2970	2972	2972	2970	51
389	20250509	135300	121556760	2975	2975	2975	2975	205
390	20250509	135200	120946885	2975	2975	2975	2975	202
391	20250509	135100	120345935	2975	2975	2975	2975	0
392	20250509	135000	120345935	2975	2975	2975	2975	42
393	20250509	134900	120220985	2975	2975	2975	2975	10
394	20250509	134800	120191235	2975	2975	2975	2975	10
395	20250509	134700	120161485	2975	2975	2975	2975	50
396	20250509	134600	120012735	2975	2975	2975	2975	0
397	20250509	134500	120012735	2975	2975	2975	2975	50
398	20250509	134400	119863985	2975	2975	2975	2975	50
399	20250509	134300	119715235	2970	2970	2970	2970	0
400	20250509	134200	119715235	2970	2970	2970	2970	0
401	20250509	134100	119715235	2970	2970	2970	2965	60
402	20250509	134000	119537215	2970	2970	2970	2970	0
403	20250509	133900	119537215	2970	2970	2970	2970	0
404	20250509	133800	119537215	2970	2970	2970	2970	0
405	20250509	133700	119537215	2970	2970	2970	2970	1
406	20250509	133600	119534245	2970	2970	2970	2970	0
407	20250509	133500	119534245	2970	2970	2970	2970	17
408	20250509	133400	119483755	2965	2965	2965	2965	0
409	20250509	133300	119483755	2965	2965	2965	2965	0
410	20250509	133200	119483755	2965	2965	2965	2965	0
411	20250509	133100	119483755	2965	2965	2965	2965	0
412	20250509	133000	119483755	2965	2970	2970	2965	72
413	20250509	132900	119270025	2965	2965	2965	2965	332
414	20250509	132800	118285645	2965	2965	2965	2965	0
415	20250509	132700	118285645	2965	2965	2965	2965	0
416	20250509	132600	118285645	2965	2965	2965	2965	0
417	20250509	132500	118285645	2965	2965	2965	2965	0
418	20250509	132400	118285645	2965	2965	2965	2965	0
419	20250509	132300	118285645	2965	2965	2965	2965	11
420	20250509	132200	118253030	2965	2965	2965	2965	0
421	20250509	132100	118253030	2965	2965	2965	2965	0
422	20250509	132000	118253030	2965	2965	2965	2965	100
423	20250509	131900	117956530	2960	2965	2965	2960	49
424	20250509	131800	117811255	2965	2965	2965	2965	0
425	20250509	131700	117811255	2965	2965	2965	2965	210
426	20250509	131600	117188605	2965	2965	2965	2965	0
427	20250509	131500	117188605	2965	2965	2965	2965	44
428	20250509	131400	117058145	2965	2965	2965	2965	300
429	20250509	131300	116168645	2965	2965	2965	2965	336
430	20250509	131200	115172405	2965	2965	2965	2965	0
431	20250509	131100	115172405	2965	2965	2965	2965	0
432	20250509	131000	115172405	2965	2965	2965	2965	0
433	20250509	130900	115172405	2965	2965	2965	2965	175
434	20250509	130800	114653530	2970	2970	2970	2970	0
435	20250509	130700	114653530	2970	2970	2970	2970	0
436	20250509	130600	114653530	2970	2970	2970	2970	0
437	20250509	130500	114653530	2970	2970	2970	2970	147
438	20250509	130400	114216940	2965	2965	2965	2965	15
439	20250509	130300	114172465	2965	2965	2965	2965	0
440	20250509	130200	114172465	2965	2965	2965	2965	0
441	20250509	130100	114172465	2965	2965	2965	2965	0
442	20250509	130000	114172465	2965	2965	2965	2965	3
443	20250509	125900	114163570	2960	2960	2960	2960	1
444	20250509	125800	114160610	2965	2965	2965	2965	0
445	20250509	125700	114160610	2965	2965	2965	2965	0
446	20250509	125600	114160610	2965	2965	2965	2965	0
447	20250509	125500	114160610	2965	2965	2965	2965	0
448	20250509	125400	114160610	2965	2965	2965	2965	0
449	20250509	125300	114160610	2965	2965	2965	2965	0
450	20250509	125200	114160610	2965	2965	2965	2965	10
451	20250509	125100	114130960	2960	2960	2960	2960	0
452	20250509	125000	114130960	2960	2960	2960	2960	0
453	20250509	124900	114130960	2960	2960	2960	2960	0
454	20250509	124800	114130960	2960	2960	2960	2960	0
455	20250509	124700	114130960	2960	2960	2960	2960	0
456	20250509	124600	114130960	2960	2960	2960	2960	0
457	20250509	124500	114130960	2960	2960	2960	2960	0
458	20250509	124400	114130960	2960	2960	2960	2960	224
459	20250509	124300	113467920	2960	2960	2960	2960	0
460	20250509	124200	113467920	2960	2965	2965	2960	1163
461	20250509	124100	110024725	2965	2965	2965	2965	7
462	20250509	124000	110003970	2960	2965	2965	2960	50
463	20250509	123900	109855815	2965	2965	2965	2965	0
464	20250509	123800	109855815	2965	2965	2965	2965	1825
465	20250509	123700	104444690	2965	2965	2965	2965	0
466	20250509	123600	104444690	2965	2965	2965	2965	0
467	20250509	123500	104444690	2965	2965	2965	2965	340
468	20250509	123400	103436590	2970	2970	2970	2970	0
469	20250509	123300	103436590	2970	2970	2970	2970	0
470	20250509	123200	103436590	2970	2970	2970	2970	1853
471	20250509	123100	97933180	2975	2975	2975	2975	0
472	20250509	123000	97933180	2975	2975	2975	2975	6
473	20250509	122900	97915330	2975	2975	2975	2975	0
474	20250509	122800	97915330	2975	2975	2975	2975	0
475	20250509	122700	97915330	2975	2970	2975	2970	1928
476	20250509	122600	92184165	2965	2965	2965	2965	300
477	20250509	122500	91294665	2970	2970	2970	2970	2
478	20250509	122400	91288725	2965	2965	2965	2965	85
479	20250509	122300	91036700	2960	2960	2960	2960	32
480	20250509	122200	90941980	2960	2960	2960	2960	23
481	20250509	122100	90873900	2960	2960	2960	2960	654
482	20250509	122000	88938060	2960	2960	2960	2960	336
483	20250509	121900	87943500	2965	2965	2965	2965	0
484	20250509	121800	87943500	2965	2965	2965	2965	0
485	20250509	121700	87943500	2965	2965	2965	2965	0
486	20250509	121600	87943500	2965	2965	2965	2965	0
487	20250509	121500	87943500	2965	2965	2965	2965	0
488	20250509	121400	87943500	2965	2965	2965	2965	0
489	20250509	121300	87943500	2965	2965	2965	2965	0
490	20250509	121200	87943500	2965	2965	2965	2965	0
491	20250509	121100	87943500	2965	2965	2965	2965	0
492	20250509	121000	87943500	2965	2965	2965	2965	0
493	20250509	120900	87943500	2965	2965	2965	2965	0
494	20250509	120800	87943500	2965	2965	2965	2965	0
495	20250509	120700	87943500	2965	2965	2965	2965	0
496	20250509	120600	87943500	2965	2965	2965	2965	728
497	20250509	120500	85784980	2970	2970	2970	2970	5
498	20250509	120400	85770130	2965	2965	2965	2965	532
499	20250509	120300	84192750	2965	2970	2970	2965	201
500	20250509	120200	83595785	2970	2970	2970	2970	0
501	20250509	120100	83595785	2970	2970	2970	2970	0
502	20250509	120000	83595785	2970	2970	2970	2970	0
503	20250509	115900	83595785	2970	2970	2970	2970	10
504	20250509	115800	83566085	2970	2970	2970	2970	270
505	20250509	115700	82764185	2975	2975	2975	2975	0
506	20250509	115600	82764185	2975	2975	2975	2975	0
507	20250509	115500	82764185	2975	2975	2975	2975	0
508	20250509	115400	82764185	2975	2975	2975	2975	0
509	20250509	115300	82764185	2975	2975	2975	2975	0
510	20250509	115200	82764185	2975	2975	2975	2975	0
511	20250509	115100	82764185	2975	2975	2975	2975	0
512	20250509	115000	82764185	2975	2975	2975	2975	0
513	20250509	114900	82764185	2975	2975	2975	2975	0
514	20250509	114800	82764185	2975	2975	2975	2975	0
515	20250509	114700	82764185	2975	2975	2975	2975	0
516	20250509	114600	82764185	2975	2975	2975	2975	0
517	20250509	114500	82764185	2975	2975	2975	2975	0
518	20250509	114400	82764185	2975	2975	2975	2975	4
519	20250509	114300	82752285	2965	2965	2965	2965	20
520	20250509	114200	82692985	2965	2965	2965	2965	0
521	20250509	114100	82692985	2965	2965	2965	2965	0
522	20250509	114000	82692985	2965	2962	2965	2962	1058
523	20250509	113900	79556123	2962	2962	2962	2962	0
524	20250509	113800	79556123	2962	2962	2962	2962	20
525	20250509	113700	79496883	2962	2962	2962	2962	19
526	20250509	113600	79440605	2965	2965	2965	2965	168
527	20250509	113500	78942485	2965	2965	2965	2965	0
528	20250509	113400	78942485	2965	2965	2965	2965	0
529	20250509	113300	78942485	2965	2965	2965	2965	337
530	20250509	113200	77943280	2965	2965	2965	2965	1
531	20250509	113100	77940315	2960	2960	2960	2960	300
532	20250509	113000	77052315	2965	2965	2965	2965	2
533	20250509	112900	77046385	2965	2965	2965	2965	0
534	20250509	112800	77046385	2965	2965	2965	2965	0
535	20250509	112700	77046385	2965	2965	2965	2965	50
536	20250509	112600	76898135	2965	2965	2965	2965	0
537	20250509	112500	76898135	2965	2965	2965	2965	0
538	20250509	112400	76898135	2965	2965	2965	2965	1185
539	20250509	112300	73384610	2970	2970	2970	2970	0
540	20250509	112200	73384610	2970	2970	2970	2970	7
541	20250509	112100	73363820	2975	2975	2975	2975	1
542	20250509	112000	73360845	2975	2975	2975	2975	0
543	20250509	111900	73360845	2975	2975	2975	2975	273
544	20250509	111800	72548670	2970	2970	2970	2970	326
545	20250509	111700	71580450	2970	2970	2970	2970	75
546	20250509	111600	71357700	2975	2975	2975	2975	0
547	20250509	111500	71357700	2975	2975	2975	2975	799
548	20250509	111400	68980675	2975	2975	2975	2975	64
549	20250509	111300	68790275	2985	2985	2985	2985	0
550	20250509	111200	68790275	2985	2985	2985	2985	0
551	20250509	111100	68790275	2985	2977	2985	2977	500
552	20250509	111000	67298435	2975	2975	2975	2975	0
553	20250509	110900	67298435	2975	2975	2975	2975	2
554	20250509	110800	67292485	2980	2980	2980	2980	1
555	20250509	110700	67289505	2980	2980	2980	2980	0
556	20250509	110600	67289505	2980	2980	2980	2980	299
557	20250509	110500	66398485	2980	2975	2980	2975	177
558	20250509	110400	65871885	2975	2975	2975	2975	101
559	20250509	110300	65571410	2970	2970	2970	2970	0
560	20250509	110200	65571410	2970	2970	2970	2970	0
561	20250509	110100	65571410	2970	2970	2970	2970	100
562	20250509	110000	65274410	2960	2960	2960	2960	0
563	20250509	105900	65274410	2960	2960	2960	2960	0
564	20250509	105800	65274410	2960	2960	2960	2960	0
565	20250509	105700	65274410	2960	2960	2960	2960	0
566	20250509	105600	65274410	2960	2965	2965	2960	80
567	20250509	105500	65037440	2960	2970	2970	2960	103
568	20250509	105400	64732310	2980	2980	2980	2980	1
569	20250509	105300	64729330	2980	2980	2980	2980	0
570	20250509	105200	64729330	2980	2980	2980	2980	1
571	20250509	105100	64726350	2970	2970	2975	2970	1747
572	20250509	105000	59533910	2970	2970	2970	2970	0
573	20250509	104900	59533910	2970	2970	2970	2970	2
574	20250509	104800	59527970	2975	2960	2975	2960	265
575	20250509	104700	58741255	2965	2965	2965	2965	0
576	20250509	104600	58741255	2965	2965	2965	2965	14
577	20250509	104500	58699745	2955	2955	2955	2955	0
578	20250509	104400	58699745	2955	2955	2955	2955	20
579	20250509	104300	58640645	2960	2960	2965	2960	2024
580	20250509	104200	52649595	2960	2960	2960	2960	500
581	20250509	104100	51169595	2960	2970	2970	2960	33
582	20250509	104000	51071900	2965	2965	2965	2965	0
583	20250509	103900	51071900	2965	2965	2965	2965	0
584	20250509	103800	51071900	2965	2965	2965	2965	1033
585	20250509	103700	48009055	2965	2965	2965	2965	1
586	20250509	103600	48006090	2980	2980	2980	2980	7
587	20250509	103500	47985230	2975	2975	2975	2975	0
588	20250509	103400	47985230	2975	2975	2975	2975	0
589	20250509	103300	47985230	2975	2975	2975	2975	152
590	20250509	103200	47533030	2975	2975	2975	2975	0
591	20250509	103100	47533030	2975	2970	2975	2970	49
592	20250509	103000	47387480	2970	2970	2970	2970	6
593	20250509	102900	47369660	2985	2985	2985	2985	33
594	20250509	102800	47271155	2985	2985	2985	2985	0
595	20250509	102700	47271155	2985	2985	2985	2985	1
596	20250509	102600	47268170	2990	2985	2990	2985	10
597	20250509	102500	47238280	2965	2985	2985	2965	56
598	20250509	102400	47072160	2985	2975	2985	2975	1000
599	20250509	102300	44087995	2985	2985	2985	2985	0
600	20250509	102200	44087995	2985	2985	2985	2985	0
601	20250509	102100	44087995	2985	2985	2985	2985	0
602	20250509	102000	44087995	2985	2985	2985	2985	0
603	20250509	101900	44087995	2985	2985	2985	2985	0
604	20250509	101800	44087995	2985	2985	2985	2985	0
605	20250509	101700	44087995	2985	2985	2985	2985	50
606	20250509	101600	43938745	2985	2980	2985	2980	337
607	20250509	101500	42933125	2980	2980	2980	2980	20
608	20250509	101400	42873525	2960	2965	2965	2960	200
609	20250509	101300	42281395	2965	2965	2965	2965	0
610	20250509	101200	42281395	2965	2965	2965	2965	0
611	20250509	101100	42281395	2965	2965	2965	2965	0
612	20250509	101000	42281395	2965	2965	2965	2965	2
613	20250509	100900	42275465	2965	2965	2965	2965	172
614	20250509	100800	41765485	2965	2965	2965	2965	0
615	20250509	100700	41765485	2965	2965	2965	2965	0
616	20250509	100600	41765485	2965	2965	2965	2965	0
617	20250509	100500	41765485	2965	2975	2975	2965	1359
618	20250509	100400	37732345	2975	2975	2975	2975	0
619	20250509	100300	37732345	2975	2975	2975	2975	0
620	20250509	100200	37732345	2975	2975	2975	2975	0
621	20250509	100100	37732345	2975	2980	2980	2975	2
622	20250509	100000	37726390	2980	2980	2980	2980	0
623	20250509	095900	37726390	2980	2980	2980	2980	0
624	20250509	095800	37726390	2980	2980	2980	2980	0
625	20250509	095700	37726390	2980	2980	2980	2980	0
626	20250509	095600	37726390	2980	2980	2980	2980	0
627	20250509	095500	37726390	2980	2970	2980	2970	31
628	20250509	095400	37634310	2970	2970	2970	2970	330
629	20250509	095300	36654210	2970	2970	2970	2970	429
630	20250509	095200	35380080	2980	2980	2980	2980	0
631	20250509	095100	35380080	2980	2980	2980	2980	0
632	20250509	095000	35380080	2980	2980	2980	2980	0
633	20250509	094900	35380080	2980	2980	2980	2980	1
634	20250509	094800	35377100	2970	2970	2970	2970	0
635	20250509	094700	35377100	2970	2980	2980	2970	137
636	20250509	094600	34970060	2980	2980	2980	2980	0
637	20250509	094500	34970060	2980	2980	2980	2980	0
638	20250509	094400	34970060	2980	2980	2980	2980	1
639	20250509	094300	34967080	2970	2970	2970	2970	1
640	20250509	094200	34964110	2965	2965	2965	2965	0
641	20250509	094100	34964110	2965	2965	2965	2965	0
642	20250509	094000	34964110	2965	2965	2965	2965	300
643	20250509	093900	34074610	2965	2965	2965	2965	100
644	20250509	093800	33778110	2985	2985	2985	2985	0
645	20250509	093700	33778110	2985	2985	2985	2985	0
646	20250509	093600	33778110	2985	2965	2985	2960	517
647	20250509	093500	32246520	2985	2980	2985	2980	73
648	20250509	093400	32028970	2960	2960	2980	2960	676
649	20250509	093300	30027950	2960	2960	2960	2960	28
650	20250509	093200	29945070	2960	2970	2970	2960	973
651	20250509	093100	27061985	2980	2980	2980	2980	0
652	20250509	093000	27061985	2980	2980	2980	2980	2
653	20250509	092900	27056025	2980	2980	2980	2980	0
654	20250509	092800	27056025	2980	2980	2980	2980	632
655	20250509	092700	25172665	2980	2980	2980	2980	0
656	20250509	092600	25172665	2980	2975	2980	2975	170
657	20250509	092500	24666710	2975	2975	2985	2975	153
658	20250509	092400	24211485	2990	2990	2990	2990	0
659	20250509	092300	24211485	2990	2990	2990	2990	0
660	20250509	092200	24211485	2990	2990	2990	2990	0
661	20250509	092100	24211485	2990	2990	2990	2990	20
662	20250509	092000	24151685	2975	2980	2990	2975	327
663	20250509	091900	23178125	2985	2985	2985	2985	111
664	20250509	091800	22846790	2980	2985	2985	2980	10
665	20250509	091700	22816965	2975	2975	2975	2975	436
666	20250509	091600	21519865	2980	2980	2980	2975	88
667	20250509	091500	21257930	2975	2980	2980	2975	540
668	20250509	091400	19648965	2985	2985	2985	2985	2
669	20250509	091300	19642995	2980	2980	2980	2980	1020
670	20250509	091200	16603395	2990	2980	2990	2980	1076
671	20250509	091100	13395055	2980	2980	2990	2980	520
672	20250509	091000	11845135	2990	2990	2990	2990	3
673	20250509	090900	11836165	2990	2985	2990	2985	33
674	20250509	090800	11737545	2985	2985	2985	2985	0
675	20250509	090700	11737545	2985	2980	2990	2980	1040
676	20250509	090600	8638045	2990	2990	2990	2980	29
677	20250509	090500	8551345	2980	2990	2990	2980	51
678	20250509	090400	8399335	2990	2990	2990	2990	10
679	20250509	090300	8369435	2985	2985	2985	2985	372
680	20250509	090200	7259015	2990	2980	3005	2975	85
681	20250509	090100	7005340	2980	2995	3000	2980	439
682	20250509	090000	5696440	2980	3010	3010	2980	1899