KissMeData/290120/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	204600	27097670	2340	2340	2340	2340	194
3	20250509	204500	27097670	2340	2340	2340	2340	0
4	20250509	204400	27097670	2340	2340	2340	2340	0
5	20250509	204300	27097670	2340	2340	2340	2340	0
6	20250509	204200	27097670	2340	2340	2340	2340	0
7	20250509	204100	27097670	2340	2340	2340	2340	0
8	20250509	204000	27097670	2340	2340	2340	2340	0
9	20250509	203900	27097670	2340	2340	2340	2340	0
10	20250509	203800	27097670	2340	2340	2340	2340	0
11	20250509	203700	27097670	2340	2340	2340	2340	0
12	20250509	203600	27097670	2340	2340	2340	2340	0
13	20250509	203500	27097670	2340	2340	2340	2340	0
14	20250509	203400	27097670	2340	2340	2340	2340	0
15	20250509	203300	27097670	2340	2340	2340	2340	0
16	20250509	203200	27097670	2340	2340	2340	2340	0
17	20250509	203100	27097670	2340	2340	2340	2340	0
18	20250509	203000	27097670	2340	2340	2340	2340	0
19	20250509	202900	27097670	2340	2340	2340	2340	0
20	20250509	202800	27097670	2340	2340	2340	2340	0
21	20250509	202700	27097670	2340	2340	2340	2340	0
22	20250509	202600	27097670	2340	2340	2340	2340	0
23	20250509	202500	27097670	2340	2340	2340	2340	0
24	20250509	202400	27097670	2340	2340	2340	2340	0
25	20250509	202300	27097670	2340	2340	2340	2340	0
26	20250509	202200	27097670	2340	2340	2340	2340	0
27	20250509	202100	27097670	2340	2340	2340	2340	0
28	20250509	202000	27097670	2340	2340	2340	2340	0
29	20250509	201900	27097670	2340	2340	2340	2340	0
30	20250509	201800	27097670	2340	2340	2340	2340	0
31	20250509	201700	27097670	2340	2340	2340	2340	0
32	20250509	201600	27097670	2340	2340	2340	2340	194
33	20250509	201500	27097670	2340	2340	2340	2340	0
34	20250509	201400	27097670	2340	2340	2340	2340	0
35	20250509	201300	27097670	2340	2340	2340	2340	0
36	20250509	201200	27097670	2340	2340	2340	2340	0
37	20250509	201100	27097670	2340	2340	2340	2340	0
38	20250509	201000	27097670	2340	2340	2340	2340	0
39	20250509	200900	27097670	2340	2340	2340	2340	0
40	20250509	200800	27097670	2340	2340	2340	2340	0
41	20250509	200700	27097670	2340	2340	2340	2340	0
42	20250509	200600	27097670	2340	2340	2340	2340	0
43	20250509	200500	27097670	2340	2340	2340	2340	0
44	20250509	200400	27097670	2340	2340	2340	2340	0
45	20250509	200300	27097670	2340	2340	2340	2340	0
46	20250509	200200	27097670	2340	2340	2340	2340	0
47	20250509	200100	27097670	2340	2340	2340	2340	0
48	20250509	200000	27097670	2340	2340	2340	2340	0
49	20250509	195900	27097670	2340	2340	2340	2340	0
50	20250509	195800	27097670	2340	2340	2340	2340	0
51	20250509	195700	27097670	2340	2340	2340	2340	0
52	20250509	195600	27097670	2340	2340	2340	2340	0
53	20250509	195500	27097670	2340	2340	2340	2340	0
54	20250509	195400	27097670	2340	2340	2340	2340	0
55	20250509	195300	27097670	2340	2340	2340	2340	0
56	20250509	195200	27097670	2340	2340	2340	2340	0
57	20250509	195100	27097670	2340	2340	2340	2340	0
58	20250509	195000	27097670	2340	2340	2340	2340	0
59	20250509	194900	27097670	2340	2340	2340	2340	0
60	20250509	194800	27097670	2340	2340	2340	2340	0
61	20250509	194700	27097670	2340	2340	2340	2340	0
62	20250509	194600	27097670	2340	2340	2340	2340	194
63	20250509	194500	27097670	2340	2340	2340	2340	0
64	20250509	194400	27097670	2340	2340	2340	2340	0
65	20250509	194300	27097670	2340	2340	2340	2340	0
66	20250509	194200	27097670	2340	2340	2340	2340	0
67	20250509	194100	27097670	2340	2340	2340	2340	0
68	20250509	194000	27097670	2340	2340	2340	2340	0
69	20250509	193900	27097670	2340	2340	2340	2340	0
70	20250509	193800	27097670	2340	2340	2340	2340	0
71	20250509	193700	27097670	2340	2340	2340	2340	0
72	20250509	193600	27097670	2340	2340	2340	2340	0
73	20250509	193500	27097670	2340	2340	2340	2340	0
74	20250509	193400	27097670	2340	2340	2340	2340	0
75	20250509	193300	27097670	2340	2340	2340	2340	0
76	20250509	193200	27097670	2340	2340	2340	2340	0
77	20250509	193100	27097670	2340	2340	2340	2340	0
78	20250509	193000	27097670	2340	2340	2340	2340	0
79	20250509	192900	27097670	2340	2340	2340	2340	0
80	20250509	192800	27097670	2340	2340	2340	2340	0
81	20250509	192700	27097670	2340	2340	2340	2340	0
82	20250509	192600	27097670	2340	2340	2340	2340	0
83	20250509	192500	27097670	2340	2340	2340	2340	0
84	20250509	192400	27097670	2340	2340	2340	2340	0
85	20250509	192300	27097670	2340	2340	2340	2340	0
86	20250509	192200	27097670	2340	2340	2340	2340	0
87	20250509	192100	27097670	2340	2340	2340	2340	0
88	20250509	192000	27097670	2340	2340	2340	2340	0
89	20250509	191900	27097670	2340	2340	2340	2340	0
90	20250509	191800	27097670	2340	2340	2340	2340	0
91	20250509	191700	27097670	2340	2340	2340	2340	0
92	20250509	191600	27097670	2340	2340	2340	2340	194
93	20250509	191500	27097670	2340	2340	2340	2340	0
94	20250509	191400	27097670	2340	2340	2340	2340	0
95	20250509	191300	27097670	2340	2340	2340	2340	0
96	20250509	191200	27097670	2340	2340	2340	2340	0
97	20250509	191100	27097670	2340	2340	2340	2340	0
98	20250509	191000	27097670	2340	2340	2340	2340	0
99	20250509	190900	27097670	2340	2340	2340	2340	0
100	20250509	190800	27097670	2340	2340	2340	2340	0
101	20250509	190700	27097670	2340	2340	2340	2340	0
102	20250509	190600	27097670	2340	2340	2340	2340	0
103	20250509	190500	27097670	2340	2340	2340	2340	0
104	20250509	190400	27097670	2340	2340	2340	2340	0
105	20250509	190300	27097670	2340	2340	2340	2340	0
106	20250509	190200	27097670	2340	2340	2340	2340	0
107	20250509	190100	27097670	2340	2340	2340	2340	0
108	20250509	190000	27097670	2340	2340	2340	2340	0
109	20250509	185900	27097670	2340	2340	2340	2340	0
110	20250509	185800	27097670	2340	2340	2340	2340	0
111	20250509	185700	27097670	2340	2340	2340	2340	0
112	20250509	185600	27097670	2340	2340	2340	2340	0
113	20250509	185500	27097670	2340	2340	2340	2340	0
114	20250509	185400	27097670	2340	2340	2340	2340	0
115	20250509	185300	27097670	2340	2340	2340	2340	0
116	20250509	185200	27097670	2340	2340	2340	2340	0
117	20250509	185100	27097670	2340	2340	2340	2340	0
118	20250509	185000	27097670	2340	2340	2340	2340	0
119	20250509	184900	27097670	2340	2340	2340	2340	0
120	20250509	184800	27097670	2340	2340	2340	2340	0
121	20250509	184700	27097670	2340	2340	2340	2340	0
122	20250509	184600	27097670	2340	2340	2340	2340	194
123	20250509	184500	27097670	2340	2340	2340	2340	0
124	20250509	184400	27097670	2340	2340	2340	2340	0
125	20250509	184300	27097670	2340	2340	2340	2340	0
126	20250509	184200	27097670	2340	2340	2340	2340	0
127	20250509	184100	27097670	2340	2340	2340	2340	0
128	20250509	184000	27097670	2340	2340	2340	2340	0
129	20250509	183900	27097670	2340	2340	2340	2340	0
130	20250509	183800	27097670	2340	2340	2340	2340	0
131	20250509	183700	27097670	2340	2340	2340	2340	0
132	20250509	183600	27097670	2340	2340	2340	2340	0
133	20250509	183500	27097670	2340	2340	2340	2340	0
134	20250509	183400	27097670	2340	2340	2340	2340	0
135	20250509	183300	27097670	2340	2340	2340	2340	0
136	20250509	183200	27097670	2340	2340	2340	2340	0
137	20250509	183100	27097670	2340	2340	2340	2340	0
138	20250509	183000	27097670	2340	2340	2340	2340	0
139	20250509	182900	27097670	2340	2340	2340	2340	0
140	20250509	182800	27097670	2340	2340	2340	2340	0
141	20250509	182700	27097670	2340	2340	2340	2340	0
142	20250509	182600	27097670	2340	2340	2340	2340	0
143	20250509	182500	27097670	2340	2340	2340	2340	0
144	20250509	182400	27097670	2340	2340	2340	2340	0
145	20250509	182300	27097670	2340	2340	2340	2340	0
146	20250509	182200	27097670	2340	2340	2340	2340	0
147	20250509	182100	27097670	2340	2340	2340	2340	0
148	20250509	182000	27097670	2340	2340	2340	2340	0
149	20250509	181900	27097670	2340	2340	2340	2340	0
150	20250509	181800	27097670	2340	2340	2340	2340	0
151	20250509	181700	27097670	2340	2340	2340	2340	0
152	20250509	181600	27097670	2340	2340	2340	2340	194
153	20250509	181500	27097670	2340	2340	2340	2340	0
154	20250509	181400	27097670	2340	2340	2340	2340	0
155	20250509	181300	27097670	2340	2340	2340	2340	0
156	20250509	181200	27097670	2340	2340	2340	2340	0
157	20250509	181100	27097670	2340	2340	2340	2340	0
158	20250509	181000	27097670	2340	2340	2340	2340	0
159	20250509	180900	27097670	2340	2340	2340	2340	0
160	20250509	180800	27097670	2340	2340	2340	2340	0
161	20250509	180700	27097670	2340	2340	2340	2340	0
162	20250509	180600	27097670	2340	2340	2340	2340	0
163	20250509	180500	27097670	2340	2340	2340	2340	0
164	20250509	180400	27097670	2340	2340	2340	2340	0
165	20250509	180300	27097670	2340	2340	2340	2340	0
166	20250509	180200	27097670	2340	2340	2340	2340	0
167	20250509	180100	27097670	2340	2340	2340	2340	0
168	20250509	180000	27097670	2340	2340	2340	2340	0
169	20250509	175900	27097670	2340	2340	2340	2340	0
170	20250509	175800	27097670	2340	2340	2340	2340	0
171	20250509	175700	27097670	2340	2340	2340	2340	0
172	20250509	175600	27097670	2340	2340	2340	2340	0
173	20250509	175500	27097670	2340	2340	2340	2340	0
174	20250509	175400	27097670	2340	2340	2340	2340	0
175	20250509	175300	27097670	2340	2340	2340	2340	0
176	20250509	175200	27097670	2340	2340	2340	2340	0
177	20250509	175100	27097670	2340	2340	2340	2340	0
178	20250509	175000	27097670	2340	2340	2340	2340	0
179	20250509	174900	27097670	2340	2340	2340	2340	0
180	20250509	174800	27097670	2340	2340	2340	2340	0
181	20250509	174700	27097670	2340	2340	2340	2340	0
182	20250509	174600	27097670	2340	2340	2340	2340	194
183	20250509	174500	27097670	2340	2340	2340	2340	0
184	20250509	174400	27097670	2340	2340	2340	2340	0
185	20250509	174300	27097670	2340	2340	2340	2340	0
186	20250509	174200	27097670	2340	2340	2340	2340	0
187	20250509	174100	27097670	2340	2340	2340	2340	0
188	20250509	174000	27097670	2340	2340	2340	2340	0
189	20250509	173900	27097670	2340	2340	2340	2340	0
190	20250509	173800	27097670	2340	2340	2340	2340	0
191	20250509	173700	27097670	2340	2340	2340	2340	0
192	20250509	173600	27097670	2340	2340	2340	2340	0
193	20250509	173500	27097670	2340	2340	2340	2340	0
194	20250509	173400	27097670	2340	2340	2340	2340	0
195	20250509	173300	27097670	2340	2340	2340	2340	0
196	20250509	173200	27097670	2340	2340	2340	2340	0
197	20250509	173100	27097670	2340	2340	2340	2340	0
198	20250509	173000	27097670	2340	2340	2340	2340	0
199	20250509	172900	27097670	2340	2340	2340	2340	0
200	20250509	172800	27097670	2340	2340	2340	2340	0
201	20250509	172700	27097670	2340	2340	2340	2340	0
202	20250509	172600	27097670	2340	2340	2340	2340	0
203	20250509	172500	27097670	2340	2340	2340	2340	0
204	20250509	172400	27097670	2340	2340	2340	2340	0
205	20250509	172300	27097670	2340	2340	2340	2340	0
206	20250509	172200	27097670	2340	2340	2340	2340	0
207	20250509	172100	27097670	2340	2340	2340	2340	0
208	20250509	172000	27097670	2340	2340	2340	2340	0
209	20250509	171900	27097670	2340	2340	2340	2340	0
210	20250509	171800	27097670	2340	2340	2340	2340	0
211	20250509	171700	27097670	2340	2340	2340	2340	0
212	20250509	171600	27097670	2340	2340	2340	2340	194
213	20250509	171500	27097670	2340	2340	2340	2340	0
214	20250509	171400	27097670	2340	2340	2340	2340	0
215	20250509	171300	27097670	2340	2340	2340	2340	0
216	20250509	171200	27097670	2340	2340	2340	2340	0
217	20250509	171100	27097670	2340	2340	2340	2340	0
218	20250509	171000	27097670	2340	2340	2340	2340	0
219	20250509	170900	27097670	2340	2340	2340	2340	0
220	20250509	170800	27097670	2340	2340	2340	2340	0
221	20250509	170700	27097670	2340	2340	2340	2340	0
222	20250509	170600	27097670	2340	2340	2340	2340	0
223	20250509	170500	27097670	2340	2340	2340	2340	0
224	20250509	170400	27097670	2340	2340	2340	2340	0
225	20250509	170300	27097670	2340	2340	2340	2340	0
226	20250509	170200	27097670	2340	2340	2340	2340	0
227	20250509	170100	27097670	2340	2340	2340	2340	0
228	20250509	170000	27097670	2340	2340	2340	2340	0
229	20250509	165900	27097670	2340	2340	2340	2340	0
230	20250509	165800	27097670	2340	2340	2340	2340	0
231	20250509	165700	27097670	2340	2340	2340	2340	0
232	20250509	165600	27097670	2340	2340	2340	2340	0
233	20250509	165500	27097670	2340	2340	2340	2340	0
234	20250509	165400	27097670	2340	2340	2340	2340	0
235	20250509	165300	27097670	2340	2340	2340	2340	0
236	20250509	165200	27097670	2340	2340	2340	2340	0
237	20250509	165100	27097670	2340	2340	2340	2340	0
238	20250509	165000	27097670	2340	2340	2340	2340	0
239	20250509	164900	27097670	2340	2340	2340	2340	0
240	20250509	164800	27097670	2340	2340	2340	2340	0
241	20250509	164700	27097670	2340	2340	2340	2340	0
242	20250509	164600	27097670	2340	2340	2340	2340	194
243	20250509	164500	27097670	2340	2340	2340	2340	0
244	20250509	164400	27097670	2340	2340	2340	2340	0
245	20250509	164300	27097670	2340	2340	2340	2340	0
246	20250509	164200	27097670	2340	2340	2340	2340	0
247	20250509	164100	27097670	2340	2340	2340	2340	0
248	20250509	164000	27097670	2340	2340	2340	2340	0
249	20250509	163900	27097670	2340	2340	2340	2340	0
250	20250509	163800	27097670	2340	2340	2340	2340	0
251	20250509	163700	27097670	2340	2340	2340	2340	0
252	20250509	163600	27097670	2340	2340	2340	2340	0
253	20250509	163500	27097670	2340	2340	2340	2340	0
254	20250509	163400	27097670	2340	2340	2340	2340	0
255	20250509	163300	27097670	2340	2340	2340	2340	0
256	20250509	163200	27097670	2340	2340	2340	2340	0
257	20250509	163100	27097670	2340	2340	2340	2340	0
258	20250509	163000	27097670	2340	2340	2340	2340	0
259	20250509	162900	27097670	2340	2340	2340	2340	0
260	20250509	162800	27097670	2340	2340	2340	2340	0
261	20250509	162700	27097670	2340	2340	2340	2340	0
262	20250509	162600	27097670	2340	2340	2340	2340	0
263	20250509	162500	27097670	2340	2340	2340	2340	0
264	20250509	162400	27097670	2340	2340	2340	2340	0
265	20250509	162300	27097670	2340	2340	2340	2340	0
266	20250509	162200	27097670	2340	2340	2340	2340	0
267	20250509	162100	27097670	2340	2340	2340	2340	0
268	20250509	162000	27097670	2340	2340	2340	2340	0
269	20250509	161900	27097670	2340	2340	2340	2340	0
270	20250509	161800	27097670	2340	2340	2340	2340	0
271	20250509	161700	27097670	2340	2340	2340	2340	0
272	20250509	161600	27097670	2340	2340	2340	2340	194
273	20250509	161500	27097670	2340	2340	2340	2340	0
274	20250509	161400	27097670	2340	2340	2340	2340	0
275	20250509	161300	27097670	2340	2340	2340	2340	0
276	20250509	161200	27097670	2340	2340	2340	2340	0
277	20250509	161100	27097670	2340	2340	2340	2340	0
278	20250509	161000	27097670	2340	2340	2340	2340	0
279	20250509	160900	27097670	2340	2340	2340	2340	0
280	20250509	160800	27097670	2340	2340	2340	2340	0
281	20250509	160700	27097670	2340	2340	2340	2340	0
282	20250509	160600	27097670	2340	2340	2340	2340	0
283	20250509	160500	27097670	2340	2340	2340	2340	0
284	20250509	160400	27097670	2340	2340	2340	2340	0
285	20250509	160300	27097670	2340	2340	2340	2340	0
286	20250509	160200	27097670	2340	2340	2340	2340	0
287	20250509	160100	27097670	2340	2340	2340	2340	0
288	20250509	160000	27097670	2340	2340	2340	2340	0
289	20250509	155900	27097670	2340	2340	2340	2340	0
290	20250509	155800	27097670	2340	2340	2340	2340	0
291	20250509	155700	27097670	2340	2340	2340	2340	0
292	20250509	155600	27097670	2340	2340	2340	2340	0
293	20250509	155500	27097670	2340	2340	2340	2340	0
294	20250509	155400	27097670	2340	2340	2340	2340	0
295	20250509	155300	27097670	2340	2340	2340	2340	0
296	20250509	155200	27097670	2340	2340	2340	2340	0
297	20250509	155100	27097670	2340	2340	2340	2340	0
298	20250509	155000	27097670	2340	2340	2340	2340	0
299	20250509	154900	27097670	2340	2340	2340	2340	0
300	20250509	154800	27097670	2340	2340	2340	2340	0
301	20250509	154700	27097670	2340	2340	2340	2340	0
302	20250509	154600	27097670	2340	2340	2340	2340	194
303	20250509	154500	27097670	2340	2340	2340	2340	0
304	20250509	154400	27097670	2340	2340	2340	2340	0
305	20250509	154300	27097670	2340	2340	2340	2340	0
306	20250509	154200	27097670	2340	2340	2340	2340	0
307	20250509	154100	27097670	2340	2340	2340	2340	0
308	20250509	154000	27097670	2340	2340	2340	2340	0
309	20250509	153900	27097670	2340	2340	2340	2340	0
310	20250509	153800	27097670	2340	2340	2340	2340	0
311	20250509	153700	27097670	2340	2340	2340	2340	0
312	20250509	153600	27097670	2340	2340	2340	2340	0
313	20250509	153500	27097670	2340	2340	2340	2340	0
314	20250509	153400	27097670	2340	2340	2340	2340	0
315	20250509	153300	27097670	2340	2340	2340	2340	0
316	20250509	153200	27097670	2340	2340	2340	2340	0
317	20250509	153100	27097670	2340	2340	2340	2340	0
318	20250509	153000	27097670	2340	2340	2340	2340	194
319	20250509	152900	26643710	2430	2430	2430	2430	0
320	20250509	152800	26643710	2430	2430	2430	2430	0
321	20250509	152700	26643710	2430	2430	2430	2430	0
322	20250509	152600	26643710	2430	2430	2430	2430	0
323	20250509	152500	26643710	2430	2430	2430	2430	0
324	20250509	152400	26643710	2430	2430	2430	2430	0
325	20250509	152300	26643710	2430	2430	2430	2430	0
326	20250509	152200	26643710	2430	2430	2430	2430	0
327	20250509	152100	26643710	2430	2430	2430	2430	0
328	20250509	152000	26643710	2430	2430	2430	2430	0
329	20250509	151900	26643710	2430	2430	2430	2430	0
330	20250509	151800	26643710	2430	2430	2430	2430	0
331	20250509	151700	26643710	2430	2430	2430	2430	0
332	20250509	151600	26643710	2430	2430	2430	2430	0
333	20250509	151500	26643710	2430	2430	2430	2430	0
334	20250509	151400	26643710	2430	2430	2430	2430	0
335	20250509	151300	26643710	2430	2430	2430	2430	0
336	20250509	151200	26643710	2430	2435	2455	2430	1010
337	20250509	151100	24174560	2435	2435	2435	2435	0
338	20250509	151000	24174560	2435	2435	2435	2435	0
339	20250509	150900	24174560	2435	2435	2435	2435	0
340	20250509	150800	24174560	2435	2435	2435	2435	1
341	20250509	150700	24172125	2430	2430	2430	2430	0
342	20250509	150600	24172125	2430	2430	2430	2430	0
343	20250509	150500	24172125	2430	2430	2430	2430	0
344	20250509	150400	24172125	2430	2430	2430	2430	0
345	20250509	150300	24172125	2430	2430	2430	2430	0
346	20250509	150200	24172125	2430	2430	2430	2430	0
347	20250509	150100	24172125	2430	2430	2430	2430	0
348	20250509	150000	24172125	2430	2430	2430	2430	0
349	20250509	145900	24172125	2430	2430	2430	2430	0
350	20250509	145800	24172125	2430	2430	2430	2430	0
351	20250509	145700	24172125	2430	2430	2430	2430	0
352	20250509	145600	24172125	2430	2430	2430	2430	0
353	20250509	145500	24172125	2430	2430	2430	2430	12
354	20250509	145400	24142965	2430	2430	2430	2430	0
355	20250509	145300	24142965	2430	2430	2430	2430	0
356	20250509	145200	24142965	2430	2430	2430	2430	0
357	20250509	145100	24142965	2430	2430	2430	2430	0
358	20250509	145000	24142965	2430	2430	2430	2430	0
359	20250509	144900	24142965	2430	2430	2430	2430	0
360	20250509	144800	24142965	2430	2430	2430	2430	0
361	20250509	144700	24142965	2430	2430	2430	2430	0
362	20250509	144600	24142965	2430	2430	2430	2430	0
363	20250509	144500	24142965	2430	2430	2430	2430	0
364	20250509	144400	24142965	2430	2430	2430	2430	0
365	20250509	144300	24142965	2430	2430	2430	2430	0
366	20250509	144200	24142965	2430	2430	2430	2430	0
367	20250509	144100	24142965	2430	2430	2430	2430	0
368	20250509	144000	24142965	2430	2430	2430	2430	0
369	20250509	143900	24142965	2430	2430	2430	2430	0
370	20250509	143800	24142965	2430	2430	2430	2430	0
371	20250509	143700	24142965	2430	2430	2430	2430	0
372	20250509	143600	24142965	2430	2430	2430	2430	0
373	20250509	143500	24142965	2430	2430	2430	2430	0
374	20250509	143400	24142965	2430	2430	2430	2430	0
375	20250509	143300	24142965	2430	2430	2430	2430	0
376	20250509	143200	24142965	2430	2430	2430	2430	0
377	20250509	143100	24142965	2430	2430	2430	2430	0
378	20250509	143000	24142965	2430	2430	2430	2430	0
379	20250509	142900	24142965	2430	2430	2430	2430	0
380	20250509	142800	24142965	2430	2430	2430	2430	0
381	20250509	142700	24142965	2430	2430	2430	2430	0
382	20250509	142600	24142965	2430	2420	2430	2420	578
383	20250509	142500	22738495	2405	2405	2405	2405	141
384	20250509	142400	22399390	2420	2420	2420	2420	0
385	20250509	142300	22399390	2420	2420	2420	2420	0
386	20250509	142200	22399390	2420	2420	2420	2420	0
387	20250509	142100	22399390	2420	2420	2420	2420	0
388	20250509	142000	22399390	2420	2420	2420	2420	0
389	20250509	141900	22399390	2420	2420	2420	2420	0
390	20250509	141800	22399390	2420	2420	2420	2420	0
391	20250509	141700	22399390	2420	2420	2420	2420	0
392	20250509	141600	22399390	2420	2420	2420	2420	0
393	20250509	141500	22399390	2420	2420	2420	2420	0
394	20250509	141400	22399390	2420	2420	2420	2420	0
395	20250509	141300	22399390	2420	2420	2420	2420	1
396	20250509	141200	22396970	2405	2405	2405	2405	0
397	20250509	141100	22396970	2405	2405	2405	2405	0
398	20250509	141000	22396970	2405	2405	2405	2405	0
399	20250509	140900	22396970	2405	2405	2405	2405	0
400	20250509	140800	22396970	2405	2405	2405	2405	0
401	20250509	140700	22396970	2405	2405	2405	2405	0
402	20250509	140600	22396970	2405	2405	2405	2405	0
403	20250509	140500	22396970	2405	2405	2405	2405	0
404	20250509	140400	22396970	2405	2405	2405	2405	0
405	20250509	140300	22396970	2405	2405	2405	2405	0
406	20250509	140200	22396970	2405	2405	2405	2405	0
407	20250509	140100	22396970	2405	2405	2405	2405	0
408	20250509	140000	22396970	2405	2405	2405	2405	0
409	20250509	135900	22396970	2405	2405	2405	2405	0
410	20250509	135800	22396970	2405	2405	2405	2405	0
411	20250509	135700	22396970	2405	2405	2405	2405	0
412	20250509	135600	22396970	2405	2405	2405	2405	0
413	20250509	135500	22396970	2405	2405	2405	2405	0
414	20250509	135400	22396970	2405	2405	2405	2405	0
415	20250509	135300	22396970	2405	2405	2405	2405	0
416	20250509	135200	22396970	2405	2415	2415	2405	41
417	20250509	135100	22298355	2420	2420	2420	2420	0
418	20250509	135000	22298355	2420	2420	2420	2420	0
419	20250509	134900	22298355	2420	2420	2420	2420	0
420	20250509	134800	22298355	2420	2420	2420	2420	0
421	20250509	134700	22298355	2420	2420	2420	2420	0
422	20250509	134600	22298355	2420	2420	2420	2420	0
423	20250509	134500	22298355	2420	2420	2420	2420	0
424	20250509	134400	22298355	2420	2420	2420	2420	0
425	20250509	134300	22298355	2420	2420	2420	2420	0
426	20250509	134200	22298355	2420	2420	2420	2420	1
427	20250509	134100	22295935	2405	2405	2405	2405	0
428	20250509	134000	22295935	2405	2405	2405	2405	0
429	20250509	133900	22295935	2405	2405	2405	2405	0
430	20250509	133800	22295935	2405	2405	2405	2405	0
431	20250509	133700	22295935	2405	2435	2435	2405	431
432	20250509	133600	21259190	2435	2435	2435	2435	0
433	20250509	133500	21259190	2435	2435	2435	2435	0
434	20250509	133400	21259190	2435	2435	2435	2435	0
435	20250509	133300	21259190	2435	2435	2435	2435	0
436	20250509	133200	21259190	2435	2435	2435	2435	0
437	20250509	133100	21259190	2435	2435	2435	2435	0
438	20250509	133000	21259190	2435	2435	2435	2435	0
439	20250509	132900	21259190	2435	2435	2435	2435	0
440	20250509	132800	21259190	2435	2435	2435	2435	0
441	20250509	132700	21259190	2435	2435	2435	2435	0
442	20250509	132600	21259190	2435	2435	2435	2435	0
443	20250509	132500	21259190	2435	2435	2435	2435	0
444	20250509	132400	21259190	2435	2435	2435	2435	0
445	20250509	132300	21259190	2435	2435	2435	2435	0
446	20250509	132200	21259190	2435	2435	2435	2435	0
447	20250509	132100	21259190	2435	2435	2435	2435	0
448	20250509	132000	21259190	2435	2435	2435	2435	0
449	20250509	131900	21259190	2435	2435	2435	2435	0
450	20250509	131800	21259190	2435	2435	2435	2435	0
451	20250509	131700	21259190	2435	2435	2435	2435	0
452	20250509	131600	21259190	2435	2435	2435	2435	0
453	20250509	131500	21259190	2435	2435	2435	2435	0
454	20250509	131400	21259190	2435	2435	2435	2435	0
455	20250509	131300	21259190	2435	2435	2435	2435	0
456	20250509	131200	21259190	2435	2435	2435	2435	0
457	20250509	131100	21259190	2435	2435	2435	2435	0
458	20250509	131000	21259190	2435	2435	2435	2435	0
459	20250509	130900	21259190	2435	2435	2435	2435	0
460	20250509	130800	21259190	2435	2435	2435	2435	0
461	20250509	130700	21259190	2435	2435	2435	2435	0
462	20250509	130600	21259190	2435	2435	2435	2435	0
463	20250509	130500	21259190	2435	2435	2435	2435	35
464	20250509	130400	21173965	2435	2435	2435	2435	0
465	20250509	130300	21173965	2435	2435	2435	2435	0
466	20250509	130200	21173965	2435	2435	2435	2435	0
467	20250509	130100	21173965	2435	2435	2435	2435	0
468	20250509	130000	21173965	2435	2435	2435	2435	0
469	20250509	125900	21173965	2435	2435	2435	2435	0
470	20250509	125800	21173965	2435	2435	2435	2435	0
471	20250509	125700	21173965	2435	2435	2435	2435	0
472	20250509	125600	21173965	2435	2435	2435	2435	0
473	20250509	125500	21173965	2435	2435	2435	2435	0
474	20250509	125400	21173965	2435	2435	2435	2435	0
475	20250509	125300	21173965	2435	2435	2435	2435	0
476	20250509	125200	21173965	2435	2435	2435	2435	0
477	20250509	125100	21173965	2435	2435	2435	2435	0
478	20250509	125000	21173965	2435	2420	2435	2420	565
479	20250509	124900	19798555	2405	2405	2405	2405	0
480	20250509	124800	19798555	2405	2405	2405	2405	0
481	20250509	124700	19798555	2405	2405	2405	2405	0
482	20250509	124600	19798555	2405	2405	2405	2405	0
483	20250509	124500	19798555	2405	2405	2405	2405	0
484	20250509	124400	19798555	2405	2405	2405	2405	0
485	20250509	124300	19798555	2405	2405	2405	2405	0
486	20250509	124200	19798555	2405	2405	2405	2405	0
487	20250509	124100	19798555	2405	2405	2405	2405	0
488	20250509	124000	19798555	2405	2405	2405	2405	0
489	20250509	123900	19798555	2405	2405	2405	2405	0
490	20250509	123800	19798555	2405	2405	2405	2405	0
491	20250509	123700	19798555	2405	2405	2405	2405	0
492	20250509	123600	19798555	2405	2405	2405	2405	0
493	20250509	123500	19798555	2405	2405	2405	2405	0
494	20250509	123400	19798555	2405	2405	2405	2405	0
495	20250509	123300	19798555	2405	2405	2405	2405	0
496	20250509	123200	19798555	2405	2405	2405	2405	0
497	20250509	123100	19798555	2405	2405	2405	2405	0
498	20250509	123000	19798555	2405	2405	2405	2405	0
499	20250509	122900	19798555	2405	2405	2405	2405	0
500	20250509	122800	19798555	2405	2405	2405	2405	0
501	20250509	122700	19798555	2405	2425	2425	2400	658
502	20250509	122600	18216135	2435	2435	2435	2435	1
503	20250509	122500	18213700	2430	2430	2430	2430	0
504	20250509	122400	18213700	2430	2430	2430	2430	0
505	20250509	122300	18213700	2430	2440	2440	2430	77
506	20250509	122200	18026580	2430	2430	2430	2430	0
507	20250509	122100	18026580	2430	2430	2430	2430	0
508	20250509	122000	18026580	2430	2430	2430	2430	0
509	20250509	121900	18026580	2430	2430	2430	2430	0
510	20250509	121800	18026580	2430	2430	2430	2430	0
511	20250509	121700	18026580	2430	2435	2435	2430	239
512	20250509	121600	17445805	2440	2440	2440	2440	0
513	20250509	121500	17445805	2440	2435	2440	2435	6
514	20250509	121400	17431170	2430	2430	2430	2430	0
515	20250509	121300	17431170	2430	2430	2430	2430	0
516	20250509	121200	17431170	2430	2430	2430	2430	186
517	20250509	121100	16979190	2430	2430	2430	2430	0
518	20250509	121000	16979190	2430	2430	2430	2430	0
519	20250509	120900	16979190	2430	2435	2435	2430	614
520	20250509	120800	15487160	2435	2435	2435	2435	0
521	20250509	120700	15487160	2435	2435	2435	2435	0
522	20250509	120600	15487160	2435	2435	2435	2435	0
523	20250509	120500	15487160	2435	2435	2435	2435	0
524	20250509	120400	15487160	2435	2435	2435	2435	0
525	20250509	120300	15487160	2435	2435	2435	2435	0
526	20250509	120200	15487160	2435	2435	2435	2435	0
527	20250509	120100	15487160	2435	2435	2435	2435	0
528	20250509	120000	15487160	2435	2435	2435	2435	0
529	20250509	115900	15487160	2435	2435	2435	2435	0
530	20250509	115800	15487160	2435	2435	2435	2435	1
531	20250509	115700	15484725	2435	2435	2435	2435	0
532	20250509	115600	15484725	2435	2435	2435	2435	0
533	20250509	115500	15484725	2435	2435	2435	2435	0
534	20250509	115400	15484725	2435	2435	2435	2435	193
535	20250509	115300	15014770	2435	2435	2435	2435	0
536	20250509	115200	15014770	2435	2435	2435	2435	10
537	20250509	115100	14990420	2440	2440	2440	2440	12
538	20250509	115000	14961140	2450	2450	2450	2450	0
539	20250509	114900	14961140	2450	2450	2450	2450	0
540	20250509	114800	14961140	2450	2450	2450	2450	0
541	20250509	114700	14961140	2450	2450	2450	2450	0
542	20250509	114600	14961140	2450	2450	2450	2450	0
543	20250509	114500	14961140	2450	2450	2450	2450	0
544	20250509	114400	14961140	2450	2450	2450	2450	0
545	20250509	114300	14961140	2450	2450	2450	2450	0
546	20250509	114200	14961140	2450	2450	2450	2450	0
547	20250509	114100	14961140	2450	2450	2450	2450	0
548	20250509	114000	14961140	2450	2450	2450	2450	0
549	20250509	113900	14961140	2450	2450	2450	2450	0
550	20250509	113800	14961140	2450	2450	2450	2450	0
551	20250509	113700	14961140	2450	2440	2450	2440	500
552	20250509	113600	13738165	2440	2440	2440	2440	0
553	20250509	113500	13738165	2440	2440	2440	2440	0
554	20250509	113400	13738165	2440	2440	2440	2440	0
555	20250509	113300	13738165	2440	2440	2440	2440	0
556	20250509	113200	13738165	2440	2440	2440	2440	0
557	20250509	113100	13738165	2440	2440	2440	2440	0
558	20250509	113000	13738165	2440	2440	2440	2440	0
559	20250509	112900	13738165	2440	2440	2440	2440	0
560	20250509	112800	13738165	2440	2440	2440	2440	0
561	20250509	112700	13738165	2440	2440	2440	2440	50
562	20250509	112600	13616165	2440	2440	2440	2440	0
563	20250509	112500	13616165	2440	2440	2440	2440	0
564	20250509	112400	13616165	2440	2440	2440	2440	0
565	20250509	112300	13616165	2440	2440	2440	2440	0
566	20250509	112200	13616165	2440	2440	2440	2440	1
567	20250509	112100	13613725	2440	2440	2440	2440	0
568	20250509	112000	13613725	2440	2440	2440	2440	0
569	20250509	111900	13613725	2440	2440	2440	2440	0
570	20250509	111800	13613725	2440	2440	2440	2440	0
571	20250509	111700	13613725	2440	2440	2440	2440	0
572	20250509	111600	13613725	2440	2440	2440	2440	0
573	20250509	111500	13613725	2440	2440	2440	2440	0
574	20250509	111400	13613725	2440	2440	2440	2440	0
575	20250509	111300	13613725	2440	2440	2440	2440	0
576	20250509	111200	13613725	2440	2440	2440	2440	2
577	20250509	111100	13608845	2445	2445	2445	2445	0
578	20250509	111000	13608845	2445	2445	2445	2445	0
579	20250509	110900	13608845	2445	2445	2445	2445	1
580	20250509	110800	13606400	2445	2445	2445	2445	0
581	20250509	110700	13606400	2445	2445	2445	2445	0
582	20250509	110600	13606400	2445	2445	2445	2445	0
583	20250509	110500	13606400	2445	2445	2445	2445	0
584	20250509	110400	13606400	2445	2445	2445	2445	0
585	20250509	110300	13606400	2445	2445	2445	2445	0
586	20250509	110200	13606400	2445	2445	2445	2445	0
587	20250509	110100	13606400	2445	2445	2445	2445	0
588	20250509	110000	13606400	2445	2445	2445	2445	0
589	20250509	105900	13606400	2445	2445	2445	2445	0
590	20250509	105800	13606400	2445	2445	2445	2445	0
591	20250509	105700	13606400	2445	2445	2445	2445	0
592	20250509	105600	13606400	2445	2445	2445	2445	0
593	20250509	105500	13606400	2445	2445	2445	2445	0
594	20250509	105400	13606400	2445	2445	2445	2445	0
595	20250509	105300	13606400	2445	2445	2445	2445	0
596	20250509	105200	13606400	2445	2445	2445	2445	0
597	20250509	105100	13606400	2445	2445	2445	2445	0
598	20250509	105000	13606400	2445	2445	2445	2445	0
599	20250509	104900	13606400	2445	2445	2445	2445	0
600	20250509	104800	13606400	2445	2445	2445	2445	0
601	20250509	104700	13606400	2445	2445	2445	2445	0
602	20250509	104600	13606400	2445	2445	2445	2445	0
603	20250509	104500	13606400	2445	2445	2445	2445	0
604	20250509	104400	13606400	2445	2445	2445	2445	0
605	20250509	104300	13606400	2445	2445	2445	2445	0
606	20250509	104200	13606400	2445	2445	2445	2445	0
607	20250509	104100	13606400	2445	2445	2445	2445	0
608	20250509	104000	13606400	2445	2445	2445	2445	1
609	20250509	103900	13603955	2445	2445	2445	2445	0
610	20250509	103800	13603955	2445	2445	2445	2445	0
611	20250509	103700	13603955	2445	2445	2445	2445	0
612	20250509	103600	13603955	2445	2445	2445	2445	0
613	20250509	103500	13603955	2445	2440	2445	2440	3
614	20250509	103400	13596625	2445	2445	2445	2445	0
615	20250509	103300	13596625	2445	2445	2445	2445	0
616	20250509	103200	13596625	2445	2445	2445	2445	0
617	20250509	103100	13596625	2445	2445	2445	2445	0
618	20250509	103000	13596625	2445	2445	2445	2445	0
619	20250509	102900	13596625	2445	2445	2445	2445	0
620	20250509	102800	13596625	2445	2445	2445	2445	0
621	20250509	102700	13596625	2445	2445	2445	2445	0
622	20250509	102600	13596625	2445	2445	2445	2445	0
623	20250509	102500	13596625	2445	2445	2445	2445	0
624	20250509	102400	13596625	2445	2445	2445	2445	0
625	20250509	102300	13596625	2445	2445	2445	2445	0
626	20250509	102200	13596625	2445	2445	2445	2445	0
627	20250509	102100	13596625	2445	2445	2445	2445	0
628	20250509	102000	13596625	2445	2445	2445	2445	0
629	20250509	101900	13596625	2445	2445	2445	2445	0
630	20250509	101800	13596625	2445	2445	2445	2445	0
631	20250509	101700	13596625	2445	2445	2445	2445	0
632	20250509	101600	13596625	2445	2445	2445	2445	0
633	20250509	101500	13596625	2445	2445	2445	2445	0
634	20250509	101400	13596625	2445	2445	2445	2445	0
635	20250509	101300	13596625	2445	2445	2445	2445	0
636	20250509	101200	13596625	2445	2445	2445	2445	0
637	20250509	101100	13596625	2445	2445	2445	2445	0
638	20250509	101000	13596625	2445	2445	2445	2445	1
639	20250509	100900	13594180	2450	2450	2450	2450	0
640	20250509	100800	13594180	2450	2450	2450	2450	0
641	20250509	100700	13594180	2450	2450	2450	2450	0
642	20250509	100600	13594180	2450	2450	2450	2450	0
643	20250509	100500	13594180	2450	2450	2450	2450	0
644	20250509	100400	13594180	2450	2450	2450	2450	0
645	20250509	100300	13594180	2450	2450	2450	2450	0
646	20250509	100200	13594180	2450	2450	2450	2450	0
647	20250509	100100	13594180	2450	2445	2450	2445	39
648	20250509	100000	13498675	2440	2440	2440	2440	0
649	20250509	095900	13498675	2440	2435	2440	2435	809
650	20250509	095800	11528735	2430	2425	2430	2425	1389
651	20250509	095700	8153475	2430	2430	2430	2430	0
652	20250509	095600	8153475	2430	2430	2430	2430	0
653	20250509	095500	8153475	2430	2430	2430	2430	0
654	20250509	095400	8153475	2430	2430	2430	2430	0
655	20250509	095300	8153475	2430	2430	2430	2430	0
656	20250509	095200	8153475	2430	2430	2430	2430	0
657	20250509	095100	8153475	2430	2430	2430	2430	0
658	20250509	095000	8153475	2430	2430	2430	2430	0
659	20250509	094900	8153475	2430	2430	2430	2430	0
660	20250509	094800	8153475	2430	2430	2430	2430	0
661	20250509	094700	8153475	2430	2430	2430	2430	1
662	20250509	094600	8151045	2430	2430	2430	2430	0
663	20250509	094500	8151045	2430	2430	2430	2430	180
664	20250509	094400	7713645	2430	2430	2430	2430	1
665	20250509	094300	7711215	2425	2425	2425	2425	1
666	20250509	094200	7708790	2430	2430	2430	2430	0
667	20250509	094100	7708790	2430	2430	2430	2430	0
668	20250509	094000	7708790	2430	2430	2430	2430	0
669	20250509	093900	7708790	2430	2430	2430	2430	0
670	20250509	093800	7708790	2430	2430	2430	2430	0
671	20250509	093700	7708790	2430	2430	2430	2430	0
672	20250509	093600	7708790	2430	2430	2430	2430	1
673	20250509	093500	7706360	2430	2420	2430	2420	900
674	20250509	093400	5519490	2415	2415	2415	2415	0
675	20250509	093300	5519490	2415	2415	2415	2415	0
676	20250509	093200	5519490	2415	2415	2415	2415	0
677	20250509	093100	5519490	2415	2415	2415	2415	0
678	20250509	093000	5519490	2415	2415	2415	2415	2
679	20250509	092900	5514660	2420	2420	2420	2420	0
680	20250509	092800	5514660	2420	2420	2420	2420	0
681	20250509	092700	5514660	2420	2420	2420	2420	0
682	20250509	092600	5514660	2420	2420	2420	2420	0
683	20250509	092500	5514660	2420	2420	2420	2420	0
684	20250509	092400	5514660	2420	2425	2425	2420	13
685	20250509	092300	5483195	2425	2425	2425	2425	0
686	20250509	092200	5483195	2425	2425	2425	2425	0
687	20250509	092100	5483195	2425	2425	2425	2425	0
688	20250509	092000	5483195	2425	2425	2425	2425	0
689	20250509	091900	5483195	2425	2425	2425	2425	0
690	20250509	091800	5483195	2425	2425	2425	2425	0
691	20250509	091700	5483195	2425	2425	2425	2425	0
692	20250509	091600	5483195	2425	2425	2425	2425	0
693	20250509	091500	5483195	2425	2425	2425	2425	14
694	20250509	091400	5449245	2425	2425	2425	2425	0
695	20250509	091300	5449245	2425	2425	2425	2425	1470
696	20250509	091200	1884495	2425	2430	2430	2425	37
697	20250509	091100	1794745	2430	2425	2430	2425	13
698	20250509	091000	1763200	2425	2425	2425	2425	0
699	20250509	090900	1763200	2425	2425	2425	2425	2
700	20250509	090800	1758350	2430	2430	2430	2430	0
701	20250509	090700	1758350	2430	2430	2435	2430	16
702	20250509	090600	1719465	2425	2425	2425	2425	0
703	20250509	090500	1719465	2425	2425	2425	2425	10
704	20250509	090400	1695215	2425	2425	2425	2425	3
705	20250509	090300	1687940	2420	2420	2420	2420	5
706	20250509	090200	1675840	2390	2395	2395	2390	277
707	20250509	090100	1013730	2395	2415	2435	2395	378
708	20250509	090000	95800	2395	2395	2395	2395	40