KissMeData/263810/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	204300	122233871	3000	3000	3000	3000	5314
3	20250508	204200	122233871	3000	3000	3000	3000	0
4	20250508	204100	122233871	3000	3000	3000	3000	0
5	20250508	204000	122233871	3000	3000	3000	3000	0
6	20250508	203900	122233871	3000	3000	3000	3000	0
7	20250508	203800	122233871	3000	3000	3000	3000	0
8	20250508	203700	122233871	3000	3000	3000	3000	0
9	20250508	203600	122233871	3000	3000	3000	3000	0
10	20250508	203500	122233871	3000	3000	3000	3000	0
11	20250508	203400	122233871	3000	3000	3000	3000	0
12	20250508	203300	122233871	3000	3000	3000	3000	0
13	20250508	203200	122233871	3000	3000	3000	3000	0
14	20250508	203100	122233871	3000	3000	3000	3000	0
15	20250508	203000	122233871	3000	3000	3000	3000	0
16	20250508	202900	122233871	3000	3000	3000	3000	0
17	20250508	202800	122233871	3000	3000	3000	3000	0
18	20250508	202700	122233871	3000	3000	3000	3000	0
19	20250508	202600	122233871	3000	3000	3000	3000	0
20	20250508	202500	122233871	3000	3000	3000	3000	0
21	20250508	202400	122233871	3000	3000	3000	3000	0
22	20250508	202300	122233871	3000	3000	3000	3000	0
23	20250508	202200	122233871	3000	3000	3000	3000	0
24	20250508	202100	122233871	3000	3000	3000	3000	0
25	20250508	202000	122233871	3000	3000	3000	3000	0
26	20250508	201900	122233871	3000	3000	3000	3000	0
27	20250508	201800	122233871	3000	3000	3000	3000	0
28	20250508	201700	122233871	3000	3000	3000	3000	0
29	20250508	201600	122233871	3000	3000	3000	3000	0
30	20250508	201500	122233871	3000	3000	3000	3000	0
31	20250508	201400	122233871	3000	3000	3000	3000	0
32	20250508	201300	122233871	3000	3000	3000	3000	5314
33	20250508	201200	122233871	3000	3000	3000	3000	0
34	20250508	201100	122233871	3000	3000	3000	3000	0
35	20250508	201000	122233871	3000	3000	3000	3000	0
36	20250508	200900	122233871	3000	3000	3000	3000	0
37	20250508	200800	122233871	3000	3000	3000	3000	0
38	20250508	200700	122233871	3000	3000	3000	3000	0
39	20250508	200600	122233871	3000	3000	3000	3000	0
40	20250508	200500	122233871	3000	3000	3000	3000	0
41	20250508	200400	122233871	3000	3000	3000	3000	0
42	20250508	200300	122233871	3000	3000	3000	3000	0
43	20250508	200200	122233871	3000	3000	3000	3000	0
44	20250508	200100	122233871	3000	3000	3000	3000	0
45	20250508	200000	122233871	3000	3000	3000	3000	0
46	20250508	195900	122233871	3000	3000	3000	3000	0
47	20250508	195800	122233871	3000	3000	3000	3000	0
48	20250508	195700	122233871	3000	3000	3000	3000	0
49	20250508	195600	122233871	3000	3000	3000	3000	0
50	20250508	195500	122233871	3000	3000	3000	3000	0
51	20250508	195400	122233871	3000	3000	3000	3000	0
52	20250508	195300	122233871	3000	3000	3000	3000	0
53	20250508	195200	122233871	3000	3000	3000	3000	0
54	20250508	195100	122233871	3000	3000	3000	3000	0
55	20250508	195000	122233871	3000	3000	3000	3000	0
56	20250508	194900	122233871	3000	3000	3000	3000	0
57	20250508	194800	122233871	3000	3000	3000	3000	0
58	20250508	194700	122233871	3000	3000	3000	3000	0
59	20250508	194600	122233871	3000	3000	3000	3000	0
60	20250508	194500	122233871	3000	3000	3000	3000	0
61	20250508	194400	122233871	3000	3000	3000	3000	0
62	20250508	194300	122233871	3000	3000	3000	3000	5314
63	20250508	194200	122233871	3000	3000	3000	3000	0
64	20250508	194100	122233871	3000	3000	3000	3000	0
65	20250508	194000	122233871	3000	3000	3000	3000	0
66	20250508	193900	122233871	3000	3000	3000	3000	0
67	20250508	193800	122233871	3000	3000	3000	3000	0
68	20250508	193700	122233871	3000	3000	3000	3000	0
69	20250508	193600	122233871	3000	3000	3000	3000	0
70	20250508	193500	122233871	3000	3000	3000	3000	0
71	20250508	193400	122233871	3000	3000	3000	3000	0
72	20250508	193300	122233871	3000	3000	3000	3000	0
73	20250508	193200	122233871	3000	3000	3000	3000	0
74	20250508	193100	122233871	3000	3000	3000	3000	0
75	20250508	193000	122233871	3000	3000	3000	3000	0
76	20250508	192900	122233871	3000	3000	3000	3000	0
77	20250508	192800	122233871	3000	3000	3000	3000	0
78	20250508	192700	122233871	3000	3000	3000	3000	0
79	20250508	192600	122233871	3000	3000	3000	3000	0
80	20250508	192500	122233871	3000	3000	3000	3000	0
81	20250508	192400	122233871	3000	3000	3000	3000	0
82	20250508	192300	122233871	3000	3000	3000	3000	0
83	20250508	192200	122233871	3000	3000	3000	3000	0
84	20250508	192100	122233871	3000	3000	3000	3000	0
85	20250508	192000	122233871	3000	3000	3000	3000	0
86	20250508	191900	122233871	3000	3000	3000	3000	0
87	20250508	191800	122233871	3000	3000	3000	3000	0
88	20250508	191700	122233871	3000	3000	3000	3000	0
89	20250508	191600	122233871	3000	3000	3000	3000	0
90	20250508	191500	122233871	3000	3000	3000	3000	0
91	20250508	191400	122233871	3000	3000	3000	3000	0
92	20250508	191300	122233871	3000	3000	3000	3000	5314
93	20250508	191200	122233871	3000	3000	3000	3000	0
94	20250508	191100	122233871	3000	3000	3000	3000	0
95	20250508	191000	122233871	3000	3000	3000	3000	0
96	20250508	190900	122233871	3000	3000	3000	3000	0
97	20250508	190800	122233871	3000	3000	3000	3000	0
98	20250508	190700	122233871	3000	3000	3000	3000	0
99	20250508	190600	122233871	3000	3000	3000	3000	0
100	20250508	190500	122233871	3000	3000	3000	3000	0
101	20250508	190400	122233871	3000	3000	3000	3000	0
102	20250508	190300	122233871	3000	3000	3000	3000	0
103	20250508	190200	122233871	3000	3000	3000	3000	0
104	20250508	190100	122233871	3000	3000	3000	3000	0
105	20250508	190000	122233871	3000	3000	3000	3000	0
106	20250508	185900	122233871	3000	3000	3000	3000	0
107	20250508	185800	122233871	3000	3000	3000	3000	0
108	20250508	185700	122233871	3000	3000	3000	3000	0
109	20250508	185600	122233871	3000	3000	3000	3000	0
110	20250508	185500	122233871	3000	3000	3000	3000	0
111	20250508	185400	122233871	3000	3000	3000	3000	0
112	20250508	185300	122233871	3000	3000	3000	3000	0
113	20250508	185200	122233871	3000	3000	3000	3000	0
114	20250508	185100	122233871	3000	3000	3000	3000	0
115	20250508	185000	122233871	3000	3000	3000	3000	0
116	20250508	184900	122233871	3000	3000	3000	3000	0
117	20250508	184800	122233871	3000	3000	3000	3000	0
118	20250508	184700	122233871	3000	3000	3000	3000	0
119	20250508	184600	122233871	3000	3000	3000	3000	0
120	20250508	184500	122233871	3000	3000	3000	3000	0
121	20250508	184400	122233871	3000	3000	3000	3000	0
122	20250508	184300	122233871	3000	3000	3000	3000	5314
123	20250508	184200	122233871	3000	3000	3000	3000	0
124	20250508	184100	122233871	3000	3000	3000	3000	0
125	20250508	184000	122233871	3000	3000	3000	3000	0
126	20250508	183900	122233871	3000	3000	3000	3000	0
127	20250508	183800	122233871	3000	3000	3000	3000	0
128	20250508	183700	122233871	3000	3000	3000	3000	0
129	20250508	183600	122233871	3000	3000	3000	3000	0
130	20250508	183500	122233871	3000	3000	3000	3000	0
131	20250508	183400	122233871	3000	3000	3000	3000	0
132	20250508	183300	122233871	3000	3000	3000	3000	0
133	20250508	183200	122233871	3000	3000	3000	3000	0
134	20250508	183100	122233871	3000	3000	3000	3000	0
135	20250508	183000	122233871	3000	3000	3000	3000	0
136	20250508	182900	122233871	3000	3000	3000	3000	0
137	20250508	182800	122233871	3000	3000	3000	3000	0
138	20250508	182700	122233871	3000	3000	3000	3000	0
139	20250508	182600	122233871	3000	3000	3000	3000	0
140	20250508	182500	122233871	3000	3000	3000	3000	0
141	20250508	182400	122233871	3000	3000	3000	3000	0
142	20250508	182300	122233871	3000	3000	3000	3000	0
143	20250508	182200	122233871	3000	3000	3000	3000	0
144	20250508	182100	122233871	3000	3000	3000	3000	0
145	20250508	182000	122233871	3000	3000	3000	3000	0
146	20250508	181900	122233871	3000	3000	3000	3000	0
147	20250508	181800	122233871	3000	3000	3000	3000	0
148	20250508	181700	122233871	3000	3000	3000	3000	0
149	20250508	181600	122233871	3000	3000	3000	3000	0
150	20250508	181500	122233871	3000	3000	3000	3000	0
151	20250508	181400	122233871	3000	3000	3000	3000	0
152	20250508	181300	122233871	3000	3000	3000	3000	5314
153	20250508	181200	122233871	3000	3000	3000	3000	0
154	20250508	181100	122233871	3000	3000	3000	3000	0
155	20250508	181000	122233871	3000	3000	3000	3000	0
156	20250508	180900	122233871	3000	3000	3000	3000	0
157	20250508	180800	122233871	3000	3000	3000	3000	0
158	20250508	180700	122233871	3000	3000	3000	3000	0
159	20250508	180600	122233871	3000	3000	3000	3000	0
160	20250508	180500	122233871	3000	3000	3000	3000	0
161	20250508	180400	122233871	3000	3000	3000	3000	0
162	20250508	180300	122233871	3000	3000	3000	3000	0
163	20250508	180200	122233871	3000	3000	3000	3000	0
164	20250508	180100	122233871	3000	3000	3000	3000	0
165	20250508	180000	122233871	3000	3000	3000	3000	0
166	20250508	175900	122233871	3000	3000	3000	3000	0
167	20250508	175800	122233871	3000	3000	3000	3000	0
168	20250508	175700	122233871	3000	3000	3000	3000	0
169	20250508	175600	122233871	3000	3000	3000	3000	0
170	20250508	175500	122233871	3000	3000	3000	3000	0
171	20250508	175400	122233871	3000	3000	3000	3000	0
172	20250508	175300	122233871	3000	3000	3000	3000	0
173	20250508	175200	122233871	3000	3000	3000	3000	0
174	20250508	175100	122233871	3000	3000	3000	3000	0
175	20250508	175000	122233871	3000	3000	3000	3000	0
176	20250508	174900	122233871	3000	3000	3000	3000	0
177	20250508	174800	122233871	3000	3000	3000	3000	0
178	20250508	174700	122233871	3000	3000	3000	3000	0
179	20250508	174600	122233871	3000	3000	3000	3000	0
180	20250508	174500	122233871	3000	3000	3000	3000	0
181	20250508	174400	122233871	3000	3000	3000	3000	0
182	20250508	174300	122233871	3000	3000	3000	3000	5314
183	20250508	174200	122233871	3000	3000	3000	3000	0
184	20250508	174100	122233871	3000	3000	3000	3000	0
185	20250508	174000	122233871	3000	3000	3000	3000	0
186	20250508	173900	122233871	3000	3000	3000	3000	0
187	20250508	173800	122233871	3000	3000	3000	3000	0
188	20250508	173700	122233871	3000	3000	3000	3000	0
189	20250508	173600	122233871	3000	3000	3000	3000	0
190	20250508	173500	122233871	3000	3000	3000	3000	0
191	20250508	173400	122233871	3000	3000	3000	3000	0
192	20250508	173300	122233871	3000	3000	3000	3000	0
193	20250508	173200	122233871	3000	3000	3000	3000	0
194	20250508	173100	122233871	3000	3000	3000	3000	0
195	20250508	173000	122233871	3000	3000	3000	3000	0
196	20250508	172900	122233871	3000	3000	3000	3000	0
197	20250508	172800	122233871	3000	3000	3000	3000	0
198	20250508	172700	122233871	3000	3000	3000	3000	0
199	20250508	172600	122233871	3000	3000	3000	3000	0
200	20250508	172500	122233871	3000	3000	3000	3000	0
201	20250508	172400	122233871	3000	3000	3000	3000	0
202	20250508	172300	122233871	3000	3000	3000	3000	0
203	20250508	172200	122233871	3000	3000	3000	3000	0
204	20250508	172100	122233871	3000	3000	3000	3000	0
205	20250508	172000	122233871	3000	3000	3000	3000	0
206	20250508	171900	122233871	3000	3000	3000	3000	0
207	20250508	171800	122233871	3000	3000	3000	3000	0
208	20250508	171700	122233871	3000	3000	3000	3000	0
209	20250508	171600	122233871	3000	3000	3000	3000	0
210	20250508	171500	122233871	3000	3000	3000	3000	0
211	20250508	171400	122233871	3000	3000	3000	3000	0
212	20250508	171300	122233871	3000	3000	3000	3000	5314
213	20250508	171200	122233871	3000	3000	3000	3000	0
214	20250508	171100	122233871	3000	3000	3000	3000	0
215	20250508	171000	122233871	3000	3000	3000	3000	0
216	20250508	170900	122233871	3000	3000	3000	3000	0
217	20250508	170800	122233871	3000	3000	3000	3000	0
218	20250508	170700	122233871	3000	3000	3000	3000	0
219	20250508	170600	122233871	3000	3000	3000	3000	0
220	20250508	170500	122233871	3000	3000	3000	3000	0
221	20250508	170400	122233871	3000	3000	3000	3000	0
222	20250508	170300	122233871	3000	3000	3000	3000	0
223	20250508	170200	122233871	3000	3000	3000	3000	0
224	20250508	170100	122233871	3000	3000	3000	3000	0
225	20250508	170000	122233871	3000	3000	3000	3000	0
226	20250508	165900	122233871	3000	3000	3000	3000	0
227	20250508	165800	122233871	3000	3000	3000	3000	0
228	20250508	165700	122233871	3000	3000	3000	3000	0
229	20250508	165600	122233871	3000	3000	3000	3000	0
230	20250508	165500	122233871	3000	3000	3000	3000	0
231	20250508	165400	122233871	3000	3000	3000	3000	0
232	20250508	165300	122233871	3000	3000	3000	3000	0
233	20250508	165200	122233871	3000	3000	3000	3000	0
234	20250508	165100	122233871	3000	3000	3000	3000	0
235	20250508	165000	122233871	3000	3000	3000	3000	0
236	20250508	164900	122233871	3000	3000	3000	3000	0
237	20250508	164800	122233871	3000	3000	3000	3000	0
238	20250508	164700	122233871	3000	3000	3000	3000	0
239	20250508	164600	122233871	3000	3000	3000	3000	0
240	20250508	164500	122233871	3000	3000	3000	3000	0
241	20250508	164400	122233871	3000	3000	3000	3000	0
242	20250508	164300	122233871	3000	3000	3000	3000	5314
243	20250508	164200	122233871	3000	3000	3000	3000	0
244	20250508	164100	122233871	3000	3000	3000	3000	0
245	20250508	164000	122233871	3000	3000	3000	3000	0
246	20250508	163900	122233871	3000	3000	3000	3000	0
247	20250508	163800	122233871	3000	3000	3000	3000	0
248	20250508	163700	122233871	3000	3000	3000	3000	0
249	20250508	163600	122233871	3000	3000	3000	3000	0
250	20250508	163500	122233871	3000	3000	3000	3000	0
251	20250508	163400	122233871	3000	3000	3000	3000	0
252	20250508	163300	122233871	3000	3000	3000	3000	0
253	20250508	163200	122233871	3000	3000	3000	3000	0
254	20250508	163100	122233871	3000	3000	3000	3000	0
255	20250508	163000	122233871	3000	3000	3000	3000	0
256	20250508	162900	122233871	3000	3000	3000	3000	0
257	20250508	162800	122233871	3000	3000	3000	3000	0
258	20250508	162700	122233871	3000	3000	3000	3000	0
259	20250508	162600	122233871	3000	3000	3000	3000	0
260	20250508	162500	122233871	3000	3000	3000	3000	0
261	20250508	162400	122233871	3000	3000	3000	3000	0
262	20250508	162300	122233871	3000	3000	3000	3000	0
263	20250508	162200	122233871	3000	3000	3000	3000	0
264	20250508	162100	122233871	3000	3000	3000	3000	0
265	20250508	162000	122233871	3000	3000	3000	3000	0
266	20250508	161900	122233871	3000	3000	3000	3000	0
267	20250508	161800	122233871	3000	3000	3000	3000	0
268	20250508	161700	122233871	3000	3000	3000	3000	0
269	20250508	161600	122233871	3000	3000	3000	3000	0
270	20250508	161500	122233871	3000	3000	3000	3000	0
271	20250508	161400	122233871	3000	3000	3000	3000	0
272	20250508	161300	122233871	3000	3000	3000	3000	5314
273	20250508	161200	122233871	3000	3000	3000	3000	0
274	20250508	161100	122233871	3000	3000	3000	3000	0
275	20250508	161000	122233871	3000	3000	3000	3000	0
276	20250508	160900	122233871	3000	3000	3000	3000	0
277	20250508	160800	122233871	3000	3000	3000	3000	0
278	20250508	160700	122233871	3000	3000	3000	3000	0
279	20250508	160600	122233871	3000	3000	3000	3000	0
280	20250508	160500	122233871	3000	3000	3000	3000	0
281	20250508	160400	122233871	3000	3000	3000	3000	0
282	20250508	160300	122233871	3000	3000	3000	3000	0
283	20250508	160200	122233871	3000	3000	3000	3000	0
284	20250508	160100	122233871	3000	3000	3000	3000	0
285	20250508	160000	122233871	3000	3000	3000	3000	0
286	20250508	155900	122233871	3000	3000	3000	3000	0
287	20250508	155800	122233871	3000	3000	3000	3000	0
288	20250508	155700	122233871	3000	3000	3000	3000	0
289	20250508	155600	122233871	3000	3000	3000	3000	0
290	20250508	155500	122233871	3000	3000	3000	3000	0
291	20250508	155400	122233871	3000	3000	3000	3000	0
292	20250508	155300	122233871	3000	3000	3000	3000	0
293	20250508	155200	122233871	3000	3000	3000	3000	0
294	20250508	155100	122233871	3000	3000	3000	3000	0
295	20250508	155000	122233871	3000	3000	3000	3000	0
296	20250508	154900	122233871	3000	3000	3000	3000	0
297	20250508	154800	122233871	3000	3000	3000	3000	0
298	20250508	154700	122233871	3000	3000	3000	3000	0
299	20250508	154600	122233871	3000	3000	3000	3000	0
300	20250508	154500	122233871	3000	3000	3000	3000	0
301	20250508	154400	122233871	3000	3000	3000	3000	0
302	20250508	154300	122233871	3000	3000	3000	3000	5314
303	20250508	154200	122233871	3000	3000	3000	3000	0
304	20250508	154100	122233871	3000	3000	3000	3000	0
305	20250508	154000	122233871	3000	3000	3000	3000	0
306	20250508	153900	122233871	3000	3000	3000	3000	0
307	20250508	153800	122233871	3000	3000	3000	3000	0
308	20250508	153700	122233871	3000	3000	3000	3000	0
309	20250508	153600	122233871	3000	3000	3000	3000	0
310	20250508	153500	122233871	3000	3000	3000	3000	0
311	20250508	153400	122233871	3000	3000	3000	3000	0
312	20250508	153300	122233871	3000	3000	3000	3000	0
313	20250508	153200	122233871	3000	3000	3000	3000	0
314	20250508	153100	122233871	3000	3000	3000	3000	0
315	20250508	153000	122233871	3000	3000	3000	3000	5314
316	20250508	152900	106291871	2990	2990	2990	2990	0
317	20250508	152800	106291871	2990	2990	2990	2990	0
318	20250508	152700	106291871	2990	2990	2990	2990	0
319	20250508	152600	106291871	2990	2990	2990	2990	0
320	20250508	152500	106291871	2990	2990	2990	2990	0
321	20250508	152400	106291871	2990	2990	2990	2990	0
322	20250508	152300	106291871	2990	2990	2990	2990	0
323	20250508	152200	106291871	2990	2990	2990	2990	0
324	20250508	152100	106291871	2990	2990	2990	2990	0
325	20250508	152000	106291871	2990	2990	2990	2990	0
326	20250508	151900	106291871	2990	2990	2990	2965	1017
327	20250508	151800	103258731	2970	2990	2990	2970	1026
328	20250508	151700	100191091	2990	2975	2990	2975	641
329	20250508	151600	98284101	2990	2990	2990	2990	0
330	20250508	151500	98284101	2990	2990	2990	2990	0
331	20250508	151400	98284101	2990	2990	2990	2990	0
332	20250508	151300	98284101	2990	2980	2990	2980	16
333	20250508	151200	98236361	2975	2975	2975	2975	9
334	20250508	151100	98209586	2990	2990	2990	2990	0
335	20250508	151000	98209586	2990	2990	2990	2990	0
336	20250508	150900	98209586	2990	2990	2990	2990	0
337	20250508	150800	98209586	2990	2990	2990	2990	1
338	20250508	150700	98206596	2985	2987	2987	2985	93
339	20250508	150600	97928807	2990	2990	2990	2990	0
340	20250508	150500	97928807	2990	2990	2990	2990	1
341	20250508	150400	97925817	2987	2987	2987	2987	0
342	20250508	150300	97925817	2987	2987	2987	2987	0
343	20250508	150200	97925817	2987	2987	2987	2987	0
344	20250508	150100	97925817	2987	2987	2987	2987	0
345	20250508	150000	97925817	2987	2987	2987	2987	1
346	20250508	145900	97922830	2990	2990	2990	2990	0
347	20250508	145800	97922830	2990	2990	2990	2990	0
348	20250508	145700	97922830	2990	2990	2990	2990	0
349	20250508	145600	97922830	2990	2990	2990	2990	0
350	20250508	145500	97922830	2990	2990	2990	2990	0
351	20250508	145400	97922830	2990	2990	2990	2990	0
352	20250508	145300	97922830	2990	2990	2990	2990	0
353	20250508	145200	97922830	2990	2990	2990	2990	0
354	20250508	145100	97922830	2990	2990	2990	2990	0
355	20250508	145000	97922830	2990	2990	2990	2990	2
356	20250508	144900	97916850	2987	2982	2987	2982	205
357	20250508	144800	97304950	2990	2990	2990	2990	0
358	20250508	144700	97304950	2990	2990	2990	2990	0
359	20250508	144600	97304950	2990	2990	2990	2990	0
360	20250508	144500	97304950	2990	2990	2990	2990	995
361	20250508	144400	94329900	2990	2990	2990	2990	0
362	20250508	144300	94329900	2990	2990	2990	2990	0
363	20250508	144200	94329900	2990	2990	2990	2990	1
364	20250508	144100	94326910	2990	2990	2990	2990	0
365	20250508	144000	94326910	2990	2985	2990	2985	100
366	20250508	143900	94027915	2980	2980	2980	2980	0
367	20250508	143800	94027915	2980	2980	2980	2980	2
368	20250508	143700	94021955	2990	2990	2990	2990	0
369	20250508	143600	94021955	2990	2990	2990	2990	0
370	20250508	143500	94021955	2990	2990	2990	2990	0
371	20250508	143400	94021955	2990	2990	2990	2990	0
372	20250508	143300	94021955	2990	2990	2990	2990	0
373	20250508	143200	94021955	2990	2990	2990	2990	50
374	20250508	143100	93872455	2990	2990	2990	2990	0
375	20250508	143000	93872455	2990	2990	2990	2990	0
376	20250508	142900	93872455	2990	2990	2990	2990	0
377	20250508	142800	93872455	2990	2990	2990	2990	10
378	20250508	142700	93842555	2990	2990	2990	2990	10
379	20250508	142600	93812655	2990	2990	2990	2990	0
380	20250508	142500	93812655	2990	2990	2990	2990	0
381	20250508	142400	93812655	2990	2990	2990	2990	0
382	20250508	142300	93812655	2990	2990	2990	2990	0
383	20250508	142200	93812655	2990	2990	2990	2990	0
384	20250508	142100	93812655	2990	2990	2990	2990	0
385	20250508	142000	93812655	2990	2990	2990	2990	0
386	20250508	141900	93812655	2990	2990	2990	2990	0
387	20250508	141800	93812655	2990	2990	2990	2990	0
388	20250508	141700	93812655	2990	2990	2990	2990	0
389	20250508	141600	93812655	2990	2990	2990	2990	0
390	20250508	141500	93812655	2990	2990	2990	2990	0
391	20250508	141400	93812655	2990	2990	2990	2990	0
392	20250508	141300	93812655	2990	2990	2990	2990	0
393	20250508	141200	93812655	2990	2990	2990	2990	0
394	20250508	141100	93812655	2990	2990	2990	2990	0
395	20250508	141000	93812655	2990	2970	2990	2970	8
396	20250508	140900	93788860	2990	2990	2990	2990	0
397	20250508	140800	93788860	2990	2990	2990	2990	0
398	20250508	140700	93788860	2990	2990	2990	2990	0
399	20250508	140600	93788860	2990	2990	2990	2990	0
400	20250508	140500	93788860	2990	2990	2990	2990	0
401	20250508	140400	93788860	2990	2990	2990	2990	0
402	20250508	140300	93788860	2990	2990	2990	2990	0
403	20250508	140200	93788860	2990	2970	2990	2970	1901
404	20250508	140100	88142870	2990	2985	2990	2985	2
405	20250508	140000	88136895	2990	2990	2990	2990	0
406	20250508	135900	88136895	2990	2990	2990	2990	0
407	20250508	135800	88136895	2990	2990	2990	2990	0
408	20250508	135700	88136895	2990	2990	2990	2990	0
409	20250508	135600	88136895	2990	2990	2990	2990	0
410	20250508	135500	88136895	2990	2990	2990	2990	0
411	20250508	135400	88136895	2990	2990	2990	2990	0
412	20250508	135300	88136895	2990	2990	2990	2990	1
413	20250508	135200	88133905	2970	2970	2970	2970	0
414	20250508	135100	88133905	2970	2970	2970	2970	0
415	20250508	135000	88133905	2970	2970	2970	2970	0
416	20250508	134900	88133905	2970	2970	2970	2970	1
417	20250508	134800	88130935	2990	2990	2990	2990	0
418	20250508	134700	88130935	2990	2990	2990	2990	0
419	20250508	134600	88130935	2990	2990	2990	2990	0
420	20250508	134500	88130935	2990	2990	2990	2990	0
421	20250508	134400	88130935	2990	2980	2990	2980	118
422	20250508	134300	87779285	2980	2980	2980	2980	0
423	20250508	134200	87779285	2980	2980	2980	2980	0
424	20250508	134100	87779285	2980	2980	2980	2980	0
425	20250508	134000	87779285	2980	2980	2980	2980	0
426	20250508	133900	87779285	2980	2980	2980	2980	0
427	20250508	133800	87779285	2980	2980	2980	2980	2
428	20250508	133700	87773325	2970	2970	2970	2970	2
429	20250508	133600	87767385	2980	2980	2980	2980	0
430	20250508	133500	87767385	2980	2980	2980	2980	0
431	20250508	133400	87767385	2980	2980	2980	2980	0
432	20250508	133300	87767385	2980	2980	2980	2980	0
433	20250508	133200	87767385	2980	2980	2980	2980	0
434	20250508	133100	87767385	2980	2980	2980	2980	0
435	20250508	133000	87767385	2980	2980	2980	2980	0
436	20250508	132900	87767385	2980	2980	2980	2980	0
437	20250508	132800	87767385	2980	2980	2980	2980	0
438	20250508	132700	87767385	2980	2980	2980	2980	0
439	20250508	132600	87767385	2980	2980	2980	2980	0
440	20250508	132500	87767385	2980	2980	2980	2980	0
441	20250508	132400	87767385	2980	2980	2980	2980	0
442	20250508	132300	87767385	2980	2980	2980	2980	0
443	20250508	132200	87767385	2980	2980	2980	2980	0
444	20250508	132100	87767385	2980	2980	2980	2980	0
445	20250508	132000	87767385	2980	2980	2980	2980	0
446	20250508	131900	87767385	2980	2980	2980	2980	0
447	20250508	131800	87767385	2980	2980	2980	2980	0
448	20250508	131700	87767385	2980	2980	2980	2980	0
449	20250508	131600	87767385	2980	2980	2980	2980	0
450	20250508	131500	87767385	2980	2980	2980	2980	0
451	20250508	131400	87767385	2980	2980	2980	2980	0
452	20250508	131300	87767385	2980	2980	2980	2980	2
453	20250508	131200	87761425	2970	2970	2970	2970	19
454	20250508	131100	87704995	2990	2990	2990	2990	0
455	20250508	131000	87704995	2990	2990	2990	2990	0
456	20250508	130900	87704995	2990	2990	2990	2990	0
457	20250508	130800	87704995	2990	2990	2990	2990	0
458	20250508	130700	87704995	2990	2990	2990	2990	0
459	20250508	130600	87704995	2990	2990	2990	2990	0
460	20250508	130500	87704995	2990	2990	2990	2990	0
461	20250508	130400	87704995	2990	2990	2990	2990	0
462	20250508	130300	87704995	2990	2990	2990	2990	0
463	20250508	130200	87704995	2990	2990	2990	2990	7
464	20250508	130100	87684065	2990	2990	2990	2990	0
465	20250508	130000	87684065	2990	2990	2990	2990	0
466	20250508	125900	87684065	2990	2990	2990	2990	0
467	20250508	125800	87684065	2990	2990	2990	2990	0
468	20250508	125700	87684065	2990	2990	2990	2990	0
469	20250508	125600	87684065	2990	2990	2990	2990	135
470	20250508	125500	87280415	2995	2995	2995	2995	0
471	20250508	125400	87280415	2995	2995	2995	2995	0
472	20250508	125300	87280415	2995	2995	2995	2995	0
473	20250508	125200	87280415	2995	2995	2995	2995	0
474	20250508	125100	87280415	2995	2995	2995	2995	0
475	20250508	125000	87280415	2995	2995	2995	2995	0
476	20250508	124900	87280415	2995	2995	2995	2995	0
477	20250508	124800	87280415	2995	2995	2995	2995	0
478	20250508	124700	87280415	2995	2975	2995	2975	263
479	20250508	124600	86496155	2970	2970	2970	2970	0
480	20250508	124500	86496155	2970	2970	2970	2970	0
481	20250508	124400	86496155	2970	2970	2970	2970	0
482	20250508	124300	86496155	2970	2970	2970	2955	800
483	20250508	124200	84128780	2955	2975	2975	2955	311
484	20250508	124100	83207780	2980	2980	2980	2980	0
485	20250508	124000	83207780	2980	2975	2980	2975	119
486	20250508	123900	82853170	2995	2995	2995	2995	0
487	20250508	123800	82853170	2995	2995	2995	2995	0
488	20250508	123700	82853170	2995	2995	2995	2995	0
489	20250508	123600	82853170	2995	2995	2995	2995	0
490	20250508	123500	82853170	2995	2995	2995	2995	0
491	20250508	123400	82853170	2995	2995	2995	2995	0
492	20250508	123300	82853170	2995	2995	2995	2995	0
493	20250508	123200	82853170	2995	2995	2995	2995	0
494	20250508	123100	82853170	2995	2995	2995	2995	0
495	20250508	123000	82853170	2995	2995	2995	2995	0
496	20250508	122900	82853170	2995	2995	2995	2995	0
497	20250508	122800	82853170	2995	2995	2995	2995	3
498	20250508	122700	82844185	2995	2995	2995	2995	0
499	20250508	122600	82844185	2995	2995	2995	2995	0
500	20250508	122500	82844185	2995	2995	2995	2995	0
501	20250508	122400	82844185	2995	2995	2995	2995	0
502	20250508	122300	82844185	2995	2995	2995	2995	0
503	20250508	122200	82844185	2995	2995	2995	2995	0
504	20250508	122100	82844185	2995	2995	2995	2995	0
505	20250508	122000	82844185	2995	2995	2995	2995	0
506	20250508	121900	82844185	2995	2995	2995	2995	0
507	20250508	121800	82844185	2995	2980	2995	2980	530
508	20250508	121700	81264585	2970	2970	2970	2970	0
509	20250508	121600	81264585	2970	2970	2970	2970	0
510	20250508	121500	81264585	2970	2970	2970	2970	0
511	20250508	121400	81264585	2970	2970	2970	2970	0
512	20250508	121300	81264585	2970	2970	2970	2970	0
513	20250508	121200	81264585	2970	2970	2970	2970	0
514	20250508	121100	81264585	2970	2970	2970	2970	0
515	20250508	121000	81264585	2970	2970	2970	2970	0
516	20250508	120900	81264585	2970	2970	2970	2960	1002
517	20250508	120800	78296795	2960	2960	2960	2960	0
518	20250508	120700	78296795	2960	2960	2960	2960	0
519	20250508	120600	78296795	2960	2960	2960	2960	0
520	20250508	120500	78296795	2960	2960	2960	2960	0
521	20250508	120400	78296795	2960	2960	2960	2960	0
522	20250508	120300	78296795	2960	2960	2960	2960	0
523	20250508	120200	78296795	2960	2960	2960	2960	0
524	20250508	120100	78296795	2960	2970	2970	2960	500
525	20250508	120000	76815385	2995	2995	2995	2995	0
526	20250508	115900	76815385	2995	2995	2995	2995	0
527	20250508	115800	76815385	2995	2995	2995	2995	0
528	20250508	115700	76815385	2995	2995	2995	2995	0
529	20250508	115600	76815385	2995	2995	2995	2995	0
530	20250508	115500	76815385	2995	2995	2995	2995	0
531	20250508	115400	76815385	2995	2995	2995	2995	0
532	20250508	115300	76815385	2995	2995	2995	2995	0
533	20250508	115200	76815385	2995	2995	2995	2995	0
534	20250508	115100	76815385	2995	2995	2995	2995	0
535	20250508	115000	76815385	2995	2995	2995	2995	0
536	20250508	114900	76815385	2995	2995	2995	2995	0
537	20250508	114800	76815385	2995	2990	2995	2990	100
538	20250508	114700	76516125	2990	2990	2990	2990	2
539	20250508	114600	76510145	2995	2995	2995	2995	0
540	20250508	114500	76510145	2995	2995	2995	2995	0
541	20250508	114400	76510145	2995	2995	2995	2995	0
542	20250508	114300	76510145	2995	2990	2995	2990	151
543	20250508	114200	76058650	2985	2990	2990	2985	6
544	20250508	114100	76040715	2990	2990	2990	2990	1
545	20250508	114000	76037725	2970	2970	2970	2970	10
546	20250508	113900	76008025	2965	2965	2965	2965	0
547	20250508	113800	76008025	2965	2970	2970	2965	300
548	20250508	113700	75118155	2970	2970	2970	2970	700
549	20250508	113600	73039155	2995	2995	2995	2995	0
550	20250508	113500	73039155	2995	2995	2995	2995	0
551	20250508	113400	73039155	2995	2995	2995	2995	10
552	20250508	113300	73009205	2995	2995	2995	2995	0
553	20250508	113200	73009205	2995	2995	2995	2995	0
554	20250508	113100	73009205	2995	2995	2995	2995	0
555	20250508	113000	73009205	2995	2995	2995	2995	0
556	20250508	112900	73009205	2995	2995	2995	2995	0
557	20250508	112800	73009205	2995	2995	2995	2995	0
558	20250508	112700	73009205	2995	2995	2995	2995	0
559	20250508	112600	73009205	2995	2995	2995	2995	0
560	20250508	112500	73009205	2995	2995	2995	2995	0
561	20250508	112400	73009205	2995	2990	2995	2990	3
562	20250508	112300	73000230	2970	2970	2970	2970	0
563	20250508	112200	73000230	2970	2970	2970	2970	0
564	20250508	112100	73000230	2970	2970	2970	2970	2
565	20250508	112000	72994290	2995	2995	2995	2995	0
566	20250508	111900	72994290	2995	2995	2995	2995	0
567	20250508	111800	72994290	2995	2995	2995	2995	0
568	20250508	111700	72994290	2995	2995	2995	2995	0
569	20250508	111600	72994290	2995	2995	2995	2995	0
570	20250508	111500	72994290	2995	2995	2995	2995	0
571	20250508	111400	72994290	2995	2995	2995	2995	0
572	20250508	111300	72994290	2995	2995	2995	2995	0
573	20250508	111200	72994290	2995	2995	2995	2995	0
574	20250508	111100	72994290	2995	2995	2995	2995	0
575	20250508	111000	72994290	2995	2995	2995	2995	0
576	20250508	110900	72994290	2995	2995	2995	2995	0
577	20250508	110800	72994290	2995	2995	2995	2995	0
578	20250508	110700	72994290	2995	2995	2995	2995	0
579	20250508	110600	72994290	2995	2995	2995	2995	0
580	20250508	110500	72994290	2995	2980	2995	2970	798
581	20250508	110400	70620855	2985	2990	2990	2985	789
582	20250508	110300	68262250	2995	2995	2995	2995	0
583	20250508	110200	68262250	2995	2995	2995	2995	0
584	20250508	110100	68262250	2995	2995	2995	2995	500
585	20250508	110000	66764750	2990	2990	2990	2990	99
586	20250508	105900	66468740	2995	2995	2995	2995	0
587	20250508	105800	66468740	2995	2995	2995	2995	0
588	20250508	105700	66468740	2995	2995	2995	2995	10
589	20250508	105600	66438790	3000	3000	3000	3000	0
590	20250508	105500	66438790	3000	3000	3000	3000	0
591	20250508	105400	66438790	3000	3000	3000	3000	0
592	20250508	105300	66438790	3000	3000	3000	3000	0
593	20250508	105200	66438790	3000	3000	3000	3000	0
594	20250508	105100	66438790	3000	3000	3000	3000	0
595	20250508	105000	66438790	3000	3000	3000	3000	0
596	20250508	104900	66438790	3000	3000	3000	3000	0
597	20250508	104800	66438790	3000	3000	3000	3000	0
598	20250508	104700	66438790	3000	3000	3000	3000	0
599	20250508	104600	66438790	3000	3000	3000	3000	0
600	20250508	104500	66438790	3000	3000	3000	3000	0
601	20250508	104400	66438790	3000	3000	3000	3000	0
602	20250508	104300	66438790	3000	3000	3000	3000	0
603	20250508	104200	66438790	3000	3000	3000	3000	0
604	20250508	104100	66438790	3000	3000	3000	3000	0
605	20250508	104000	66438790	3000	3000	3000	3000	0
606	20250508	103900	66438790	3000	3000	3000	3000	0
607	20250508	103800	66438790	3000	3000	3000	3000	0
608	20250508	103700	66438790	3000	3000	3000	3000	0
609	20250508	103600	66438790	3000	3000	3000	3000	0
610	20250508	103500	66438790	3000	3000	3000	3000	0
611	20250508	103400	66438790	3000	3000	3000	3000	0
612	20250508	103300	66438790	3000	2990	3000	2990	5
613	20250508	103200	66423830	3000	3000	3000	3000	0
614	20250508	103100	66423830	3000	3000	3000	3000	0
615	20250508	103000	66423830	3000	3000	3000	3000	0
616	20250508	102900	66423830	3000	3000	3000	3000	1
617	20250508	102800	66420830	3000	3000	3000	3000	0
618	20250508	102700	66420830	3000	3000	3000	3000	0
619	20250508	102600	66420830	3000	3000	3000	3000	0
620	20250508	102500	66420830	3000	3000	3000	3000	0
621	20250508	102400	66420830	3000	3000	3000	3000	0
622	20250508	102300	66420830	3000	3000	3000	3000	0
623	20250508	102200	66420830	3000	3000	3000	3000	0
624	20250508	102100	66420830	3000	3000	3000	3000	0
625	20250508	102000	66420830	3000	3000	3000	3000	0
626	20250508	101900	66420830	3000	3000	3000	3000	0
627	20250508	101800	66420830	3000	3000	3000	3000	0
628	20250508	101700	66420830	3000	3000	3000	3000	0
629	20250508	101600	66420830	3000	2995	3000	2995	2
630	20250508	101500	66414835	3000	3000	3000	3000	5
631	20250508	101400	66399835	3000	3000	3000	3000	1
632	20250508	101300	66396835	3000	3000	3000	3000	0
633	20250508	101200	66396835	3000	3000	3000	3000	1
634	20250508	101100	66393835	3000	3000	3000	3000	0
635	20250508	101000	66393835	3000	3000	3000	3000	6
636	20250508	100900	66375835	3000	3000	3000	3000	0
637	20250508	100800	66375835	3000	3000	3000	3000	0
638	20250508	100700	66375835	3000	2990	3000	2990	80
639	20250508	100600	66136615	2980	2980	2980	2980	0
640	20250508	100500	66136615	2980	2980	2980	2980	0
641	20250508	100400	66136615	2980	2980	2980	2980	0
642	20250508	100300	66136615	2980	2980	2980	2980	0
643	20250508	100200	66136615	2980	2980	2980	2980	57
644	20250508	100100	65966755	3000	3000	3000	3000	0
645	20250508	100000	65966755	3000	2990	3000	2990	1264
646	20250508	095900	62187235	2975	2980	2990	2975	1201
647	20250508	095800	58602390	2980	2980	2980	2980	0
648	20250508	095700	58602390	2980	2980	2980	2980	0
649	20250508	095600	58602390	2980	2980	2980	2980	0
650	20250508	095500	58602390	2980	2980	2980	2980	0
651	20250508	095400	58602390	2980	2980	2980	2980	0
652	20250508	095300	58602390	2980	2980	2980	2980	0
653	20250508	095200	58602390	2980	2980	2980	2980	0
654	20250508	095100	58602390	2980	2980	2980	2980	0
655	20250508	095000	58602390	2980	2980	2980	2980	392
656	20250508	094900	57434230	2985	2985	2985	2985	0
657	20250508	094800	57434230	2985	2985	2985	2985	0
658	20250508	094700	57434230	2985	2985	2985	2985	990
659	20250508	094600	54479080	2985	2985	2985	2985	0
660	20250508	094500	54479080	2985	2985	2985	2985	0
661	20250508	094400	54479080	2985	2985	2985	2985	3
662	20250508	094300	54470125	2990	2990	2990	2990	0
663	20250508	094200	54470125	2990	2990	2990	2990	0
664	20250508	094100	54470125	2990	2990	2990	2990	0
665	20250508	094000	54470125	2990	2990	2990	2990	0
666	20250508	093900	54470125	2990	2990	2990	2990	2
667	20250508	093800	54464145	2985	2985	2985	2985	1
668	20250508	093700	54461160	2990	2990	2990	2990	0
669	20250508	093600	54461160	2990	2990	2990	2990	0
670	20250508	093500	54461160	2990	2990	2990	2990	0
671	20250508	093400	54461160	2990	2990	2990	2990	0
672	20250508	093300	54461160	2990	2990	2990	2990	2
673	20250508	093200	54455180	2985	2985	2985	2985	0
674	20250508	093100	54455180	2985	2985	2985	2985	0
675	20250508	093000	54455180	2985	2985	2985	2985	141
676	20250508	092900	54034295	2985	2985	2985	2985	2
677	20250508	092800	54028325	2975	2975	2975	2975	0
678	20250508	092700	54028325	2975	2975	2975	2975	0
679	20250508	092600	54028325	2975	2975	2975	2975	10
680	20250508	092500	53998575	2985	2985	2985	2985	0
681	20250508	092400	53998575	2985	2985	2985	2985	0
682	20250508	092300	53998575	2985	2985	2985	2985	0
683	20250508	092200	53998575	2985	2985	2985	2985	0
684	20250508	092100	53998575	2985	2985	2985	2985	12
685	20250508	092000	53962755	2985	2985	2985	2985	0
686	20250508	091900	53962755	2985	2980	2985	2980	800
687	20250508	091800	51578550	2980	2980	2980	2980	0
688	20250508	091700	51578550	2980	2980	2980	2980	0
689	20250508	091600	51578550	2980	2980	2980	2980	0
690	20250508	091500	51578550	2980	2980	2980	2980	0
691	20250508	091400	51578550	2980	2980	2980	2980	0
692	20250508	091300	51578550	2980	2980	2980	2980	12
693	20250508	091200	51542790	2975	2975	2975	2975	0
694	20250508	091100	51542790	2975	2975	2975	2975	0
695	20250508	091000	51542790	2975	2975	2975	2975	1215
696	20250508	090900	47928165	2975	2975	2975	2975	427
697	20250508	090800	46657840	2975	2975	2975	2975	46
698	20250508	090700	46520990	2980	2980	2980	2980	0
699	20250508	090600	46520990	2980	2980	2980	2980	0
700	20250508	090500	46520990	2980	2980	2980	2980	1
701	20250508	090400	46518010	2980	2980	2980	2980	0
702	20250508	090300	46518010	2980	2975	2980	2970	419
703	20250508	090200	45273035	2980	2985	2985	2980	650
704	20250508	090100	43335975	2980	2970	2980	2965	3863
705	20250508	090000	31847495	2975	2930	2980	2930	10863