KissMeData/327260/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	205700	60736060	5560	5560	5560	5560	389
3	20250509	205600	60736060	5560	5560	5560	5560	0
4	20250509	205500	60736060	5560	5560	5560	5560	0
5	20250509	205400	60736060	5560	5560	5560	5560	0
6	20250509	205300	60736060	5560	5560	5560	5560	0
7	20250509	205200	60736060	5560	5560	5560	5560	0
8	20250509	205100	60736060	5560	5560	5560	5560	0
9	20250509	205000	60736060	5560	5560	5560	5560	0
10	20250509	204900	60736060	5560	5560	5560	5560	0
11	20250509	204800	60736060	5560	5560	5560	5560	0
12	20250509	204700	60736060	5560	5560	5560	5560	0
13	20250509	204600	60736060	5560	5560	5560	5560	0
14	20250509	204500	60736060	5560	5560	5560	5560	0
15	20250509	204400	60736060	5560	5560	5560	5560	0
16	20250509	204300	60736060	5560	5560	5560	5560	0
17	20250509	204200	60736060	5560	5560	5560	5560	0
18	20250509	204100	60736060	5560	5560	5560	5560	0
19	20250509	204000	60736060	5560	5560	5560	5560	0
20	20250509	203900	60736060	5560	5560	5560	5560	0
21	20250509	203800	60736060	5560	5560	5560	5560	0
22	20250509	203700	60736060	5560	5560	5560	5560	0
23	20250509	203600	60736060	5560	5560	5560	5560	0
24	20250509	203500	60736060	5560	5560	5560	5560	0
25	20250509	203400	60736060	5560	5560	5560	5560	0
26	20250509	203300	60736060	5560	5560	5560	5560	0
27	20250509	203200	60736060	5560	5560	5560	5560	0
28	20250509	203100	60736060	5560	5560	5560	5560	0
29	20250509	203000	60736060	5560	5560	5560	5560	0
30	20250509	202900	60736060	5560	5560	5560	5560	0
31	20250509	202800	60736060	5560	5560	5560	5560	0
32	20250509	202700	60736060	5560	5560	5560	5560	389
33	20250509	202600	60736060	5560	5560	5560	5560	0
34	20250509	202500	60736060	5560	5560	5560	5560	0
35	20250509	202400	60736060	5560	5560	5560	5560	0
36	20250509	202300	60736060	5560	5560	5560	5560	0
37	20250509	202200	60736060	5560	5560	5560	5560	0
38	20250509	202100	60736060	5560	5560	5560	5560	0
39	20250509	202000	60736060	5560	5560	5560	5560	0
40	20250509	201900	60736060	5560	5560	5560	5560	0
41	20250509	201800	60736060	5560	5560	5560	5560	0
42	20250509	201700	60736060	5560	5560	5560	5560	0
43	20250509	201600	60736060	5560	5560	5560	5560	0
44	20250509	201500	60736060	5560	5560	5560	5560	0
45	20250509	201400	60736060	5560	5560	5560	5560	0
46	20250509	201300	60736060	5560	5560	5560	5560	0
47	20250509	201200	60736060	5560	5560	5560	5560	0
48	20250509	201100	60736060	5560	5560	5560	5560	0
49	20250509	201000	60736060	5560	5560	5560	5560	0
50	20250509	200900	60736060	5560	5560	5560	5560	0
51	20250509	200800	60736060	5560	5560	5560	5560	0
52	20250509	200700	60736060	5560	5560	5560	5560	0
53	20250509	200600	60736060	5560	5560	5560	5560	0
54	20250509	200500	60736060	5560	5560	5560	5560	0
55	20250509	200400	60736060	5560	5560	5560	5560	0
56	20250509	200300	60736060	5560	5560	5560	5560	0
57	20250509	200200	60736060	5560	5560	5560	5560	0
58	20250509	200100	60736060	5560	5560	5560	5560	0
59	20250509	200000	60736060	5560	5560	5560	5560	0
60	20250509	195900	60736060	5560	5560	5560	5560	0
61	20250509	195800	60736060	5560	5560	5560	5560	0
62	20250509	195700	60736060	5560	5560	5560	5560	389
63	20250509	195600	60736060	5560	5560	5560	5560	0
64	20250509	195500	60736060	5560	5560	5560	5560	0
65	20250509	195400	60736060	5560	5560	5560	5560	0
66	20250509	195300	60736060	5560	5560	5560	5560	0
67	20250509	195200	60736060	5560	5560	5560	5560	0
68	20250509	195100	60736060	5560	5560	5560	5560	0
69	20250509	195000	60736060	5560	5560	5560	5560	0
70	20250509	194900	60736060	5560	5560	5560	5560	0
71	20250509	194800	60736060	5560	5560	5560	5560	0
72	20250509	194700	60736060	5560	5560	5560	5560	0
73	20250509	194600	60736060	5560	5560	5560	5560	0
74	20250509	194500	60736060	5560	5560	5560	5560	0
75	20250509	194400	60736060	5560	5560	5560	5560	0
76	20250509	194300	60736060	5560	5560	5560	5560	0
77	20250509	194200	60736060	5560	5560	5560	5560	0
78	20250509	194100	60736060	5560	5560	5560	5560	0
79	20250509	194000	60736060	5560	5560	5560	5560	0
80	20250509	193900	60736060	5560	5560	5560	5560	0
81	20250509	193800	60736060	5560	5560	5560	5560	0
82	20250509	193700	60736060	5560	5560	5560	5560	0
83	20250509	193600	60736060	5560	5560	5560	5560	0
84	20250509	193500	60736060	5560	5560	5560	5560	0
85	20250509	193400	60736060	5560	5560	5560	5560	0
86	20250509	193300	60736060	5560	5560	5560	5560	0
87	20250509	193200	60736060	5560	5560	5560	5560	0
88	20250509	193100	60736060	5560	5560	5560	5560	0
89	20250509	193000	60736060	5560	5560	5560	5560	0
90	20250509	192900	60736060	5560	5560	5560	5560	0
91	20250509	192800	60736060	5560	5560	5560	5560	0
92	20250509	192700	60736060	5560	5560	5560	5560	389
93	20250509	192600	60736060	5560	5560	5560	5560	0
94	20250509	192500	60736060	5560	5560	5560	5560	0
95	20250509	192400	60736060	5560	5560	5560	5560	0
96	20250509	192300	60736060	5560	5560	5560	5560	0
97	20250509	192200	60736060	5560	5560	5560	5560	0
98	20250509	192100	60736060	5560	5560	5560	5560	0
99	20250509	192000	60736060	5560	5560	5560	5560	0
100	20250509	191900	60736060	5560	5560	5560	5560	0
101	20250509	191800	60736060	5560	5560	5560	5560	0
102	20250509	191700	60736060	5560	5560	5560	5560	0
103	20250509	191600	60736060	5560	5560	5560	5560	0
104	20250509	191500	60736060	5560	5560	5560	5560	0
105	20250509	191400	60736060	5560	5560	5560	5560	0
106	20250509	191300	60736060	5560	5560	5560	5560	0
107	20250509	191200	60736060	5560	5560	5560	5560	0
108	20250509	191100	60736060	5560	5560	5560	5560	0
109	20250509	191000	60736060	5560	5560	5560	5560	0
110	20250509	190900	60736060	5560	5560	5560	5560	0
111	20250509	190800	60736060	5560	5560	5560	5560	0
112	20250509	190700	60736060	5560	5560	5560	5560	0
113	20250509	190600	60736060	5560	5560	5560	5560	0
114	20250509	190500	60736060	5560	5560	5560	5560	0
115	20250509	190400	60736060	5560	5560	5560	5560	0
116	20250509	190300	60736060	5560	5560	5560	5560	0
117	20250509	190200	60736060	5560	5560	5560	5560	0
118	20250509	190100	60736060	5560	5560	5560	5560	0
119	20250509	190000	60736060	5560	5560	5560	5560	0
120	20250509	185900	60736060	5560	5560	5560	5560	0
121	20250509	185800	60736060	5560	5560	5560	5560	0
122	20250509	185700	60736060	5560	5560	5560	5560	389
123	20250509	185600	60736060	5560	5560	5560	5560	0
124	20250509	185500	60736060	5560	5560	5560	5560	0
125	20250509	185400	60736060	5560	5560	5560	5560	0
126	20250509	185300	60736060	5560	5560	5560	5560	0
127	20250509	185200	60736060	5560	5560	5560	5560	0
128	20250509	185100	60736060	5560	5560	5560	5560	0
129	20250509	185000	60736060	5560	5560	5560	5560	0
130	20250509	184900	60736060	5560	5560	5560	5560	0
131	20250509	184800	60736060	5560	5560	5560	5560	0
132	20250509	184700	60736060	5560	5560	5560	5560	0
133	20250509	184600	60736060	5560	5560	5560	5560	0
134	20250509	184500	60736060	5560	5560	5560	5560	0
135	20250509	184400	60736060	5560	5560	5560	5560	0
136	20250509	184300	60736060	5560	5560	5560	5560	0
137	20250509	184200	60736060	5560	5560	5560	5560	0
138	20250509	184100	60736060	5560	5560	5560	5560	0
139	20250509	184000	60736060	5560	5560	5560	5560	0
140	20250509	183900	60736060	5560	5560	5560	5560	0
141	20250509	183800	60736060	5560	5560	5560	5560	0
142	20250509	183700	60736060	5560	5560	5560	5560	0
143	20250509	183600	60736060	5560	5560	5560	5560	0
144	20250509	183500	60736060	5560	5560	5560	5560	0
145	20250509	183400	60736060	5560	5560	5560	5560	0
146	20250509	183300	60736060	5560	5560	5560	5560	0
147	20250509	183200	60736060	5560	5560	5560	5560	0
148	20250509	183100	60736060	5560	5560	5560	5560	0
149	20250509	183000	60736060	5560	5560	5560	5560	0
150	20250509	182900	60736060	5560	5560	5560	5560	0
151	20250509	182800	60736060	5560	5560	5560	5560	0
152	20250509	182700	60736060	5560	5560	5560	5560	389
153	20250509	182600	60736060	5560	5560	5560	5560	0
154	20250509	182500	60736060	5560	5560	5560	5560	0
155	20250509	182400	60736060	5560	5560	5560	5560	0
156	20250509	182300	60736060	5560	5560	5560	5560	0
157	20250509	182200	60736060	5560	5560	5560	5560	0
158	20250509	182100	60736060	5560	5560	5560	5560	0
159	20250509	182000	60736060	5560	5560	5560	5560	0
160	20250509	181900	60736060	5560	5560	5560	5560	0
161	20250509	181800	60736060	5560	5560	5560	5560	0
162	20250509	181700	60736060	5560	5560	5560	5560	0
163	20250509	181600	60736060	5560	5560	5560	5560	0
164	20250509	181500	60736060	5560	5560	5560	5560	0
165	20250509	181400	60736060	5560	5560	5560	5560	0
166	20250509	181300	60736060	5560	5560	5560	5560	0
167	20250509	181200	60736060	5560	5560	5560	5560	0
168	20250509	181100	60736060	5560	5560	5560	5560	0
169	20250509	181000	60736060	5560	5560	5560	5560	0
170	20250509	180900	60736060	5560	5560	5560	5560	0
171	20250509	180800	60736060	5560	5560	5560	5560	0
172	20250509	180700	60736060	5560	5560	5560	5560	0
173	20250509	180600	60736060	5560	5560	5560	5560	0
174	20250509	180500	60736060	5560	5560	5560	5560	0
175	20250509	180400	60736060	5560	5560	5560	5560	0
176	20250509	180300	60736060	5560	5560	5560	5560	0
177	20250509	180200	60736060	5560	5560	5560	5560	0
178	20250509	180100	60736060	5560	5560	5560	5560	0
179	20250509	180000	60736060	5560	5560	5560	5560	0
180	20250509	175900	60736060	5560	5560	5560	5560	0
181	20250509	175800	60736060	5560	5560	5560	5560	0
182	20250509	175700	60736060	5560	5560	5560	5560	389
183	20250509	175600	60736060	5560	5560	5560	5560	0
184	20250509	175500	60736060	5560	5560	5560	5560	0
185	20250509	175400	60736060	5560	5560	5560	5560	0
186	20250509	175300	60736060	5560	5560	5560	5560	0
187	20250509	175200	60736060	5560	5560	5560	5560	0
188	20250509	175100	60736060	5560	5560	5560	5560	0
189	20250509	175000	60736060	5560	5560	5560	5560	0
190	20250509	174900	60736060	5560	5560	5560	5560	0
191	20250509	174800	60736060	5560	5560	5560	5560	0
192	20250509	174700	60736060	5560	5560	5560	5560	0
193	20250509	174600	60736060	5560	5560	5560	5560	0
194	20250509	174500	60736060	5560	5560	5560	5560	0
195	20250509	174400	60736060	5560	5560	5560	5560	0
196	20250509	174300	60736060	5560	5560	5560	5560	0
197	20250509	174200	60736060	5560	5560	5560	5560	0
198	20250509	174100	60736060	5560	5560	5560	5560	0
199	20250509	174000	60736060	5560	5560	5560	5560	0
200	20250509	173900	60736060	5560	5560	5560	5560	0
201	20250509	173800	60736060	5560	5560	5560	5560	0
202	20250509	173700	60736060	5560	5560	5560	5560	0
203	20250509	173600	60736060	5560	5560	5560	5560	0
204	20250509	173500	60736060	5560	5560	5560	5560	0
205	20250509	173400	60736060	5560	5560	5560	5560	0
206	20250509	173300	60736060	5560	5560	5560	5560	0
207	20250509	173200	60736060	5560	5560	5560	5560	0
208	20250509	173100	60736060	5560	5560	5560	5560	0
209	20250509	173000	60736060	5560	5560	5560	5560	0
210	20250509	172900	60736060	5560	5560	5560	5560	0
211	20250509	172800	60736060	5560	5560	5560	5560	0
212	20250509	172700	60736060	5560	5560	5560	5560	389
213	20250509	172600	60736060	5560	5560	5560	5560	0
214	20250509	172500	60736060	5560	5560	5560	5560	0
215	20250509	172400	60736060	5560	5560	5560	5560	0
216	20250509	172300	60736060	5560	5560	5560	5560	0
217	20250509	172200	60736060	5560	5560	5560	5560	0
218	20250509	172100	60736060	5560	5560	5560	5560	0
219	20250509	172000	60736060	5560	5560	5560	5560	0
220	20250509	171900	60736060	5560	5560	5560	5560	0
221	20250509	171800	60736060	5560	5560	5560	5560	0
222	20250509	171700	60736060	5560	5560	5560	5560	0
223	20250509	171600	60736060	5560	5560	5560	5560	0
224	20250509	171500	60736060	5560	5560	5560	5560	0
225	20250509	171400	60736060	5560	5560	5560	5560	0
226	20250509	171300	60736060	5560	5560	5560	5560	0
227	20250509	171200	60736060	5560	5560	5560	5560	0
228	20250509	171100	60736060	5560	5560	5560	5560	0
229	20250509	171000	60736060	5560	5560	5560	5560	0
230	20250509	170900	60736060	5560	5560	5560	5560	0
231	20250509	170800	60736060	5560	5560	5560	5560	0
232	20250509	170700	60736060	5560	5560	5560	5560	0
233	20250509	170600	60736060	5560	5560	5560	5560	0
234	20250509	170500	60736060	5560	5560	5560	5560	0
235	20250509	170400	60736060	5560	5560	5560	5560	0
236	20250509	170300	60736060	5560	5560	5560	5560	0
237	20250509	170200	60736060	5560	5560	5560	5560	0
238	20250509	170100	60736060	5560	5560	5560	5560	0
239	20250509	170000	60736060	5560	5560	5560	5560	0
240	20250509	165900	60736060	5560	5560	5560	5560	0
241	20250509	165800	60736060	5560	5560	5560	5560	0
242	20250509	165700	60736060	5560	5560	5560	5560	389
243	20250509	165600	60736060	5560	5560	5560	5560	0
244	20250509	165500	60736060	5560	5560	5560	5560	0
245	20250509	165400	60736060	5560	5560	5560	5560	0
246	20250509	165300	60736060	5560	5560	5560	5560	0
247	20250509	165200	60736060	5560	5560	5560	5560	0
248	20250509	165100	60736060	5560	5560	5560	5560	0
249	20250509	165000	60736060	5560	5560	5560	5560	0
250	20250509	164900	60736060	5560	5560	5560	5560	0
251	20250509	164800	60736060	5560	5560	5560	5560	0
252	20250509	164700	60736060	5560	5560	5560	5560	0
253	20250509	164600	60736060	5560	5560	5560	5560	0
254	20250509	164500	60736060	5560	5560	5560	5560	0
255	20250509	164400	60736060	5560	5560	5560	5560	0
256	20250509	164300	60736060	5560	5560	5560	5560	0
257	20250509	164200	60736060	5560	5560	5560	5560	0
258	20250509	164100	60736060	5560	5560	5560	5560	0
259	20250509	164000	60736060	5560	5560	5560	5560	0
260	20250509	163900	60736060	5560	5560	5560	5560	0
261	20250509	163800	60736060	5560	5560	5560	5560	0
262	20250509	163700	60736060	5560	5560	5560	5560	0
263	20250509	163600	60736060	5560	5560	5560	5560	0
264	20250509	163500	60736060	5560	5560	5560	5560	0
265	20250509	163400	60736060	5560	5560	5560	5560	0
266	20250509	163300	60736060	5560	5560	5560	5560	0
267	20250509	163200	60736060	5560	5560	5560	5560	0
268	20250509	163100	60736060	5560	5560	5560	5560	0
269	20250509	163000	60736060	5560	5560	5560	5560	0
270	20250509	162900	60736060	5560	5560	5560	5560	0
271	20250509	162800	60736060	5560	5560	5560	5560	0
272	20250509	162700	60736060	5560	5560	5560	5560	389
273	20250509	162600	60736060	5560	5560	5560	5560	0
274	20250509	162500	60736060	5560	5560	5560	5560	0
275	20250509	162400	60736060	5560	5560	5560	5560	0
276	20250509	162300	60736060	5560	5560	5560	5560	0
277	20250509	162200	60736060	5560	5560	5560	5560	0
278	20250509	162100	60736060	5560	5560	5560	5560	0
279	20250509	162000	60736060	5560	5560	5560	5560	0
280	20250509	161900	60736060	5560	5560	5560	5560	0
281	20250509	161800	60736060	5560	5560	5560	5560	0
282	20250509	161700	60736060	5560	5560	5560	5560	0
283	20250509	161600	60736060	5560	5560	5560	5560	0
284	20250509	161500	60736060	5560	5560	5560	5560	0
285	20250509	161400	60736060	5560	5560	5560	5560	0
286	20250509	161300	60736060	5560	5560	5560	5560	0
287	20250509	161200	60736060	5560	5560	5560	5560	0
288	20250509	161100	60736060	5560	5560	5560	5560	0
289	20250509	161000	60736060	5560	5560	5560	5560	0
290	20250509	160900	60736060	5560	5560	5560	5560	0
291	20250509	160800	60736060	5560	5560	5560	5560	0
292	20250509	160700	60736060	5560	5560	5560	5560	0
293	20250509	160600	60736060	5560	5560	5560	5560	0
294	20250509	160500	60736060	5560	5560	5560	5560	0
295	20250509	160400	60736060	5560	5560	5560	5560	0
296	20250509	160300	60736060	5560	5560	5560	5560	0
297	20250509	160200	60736060	5560	5560	5560	5560	0
298	20250509	160100	60736060	5560	5560	5560	5560	0
299	20250509	160000	60736060	5560	5560	5560	5560	0
300	20250509	155900	60736060	5560	5560	5560	5560	0
301	20250509	155800	60736060	5560	5560	5560	5560	0
302	20250509	155700	60736060	5560	5560	5560	5560	389
303	20250509	155600	60736060	5560	5560	5560	5560	0
304	20250509	155500	60736060	5560	5560	5560	5560	0
305	20250509	155400	60736060	5560	5560	5560	5560	0
306	20250509	155300	60736060	5560	5560	5560	5560	0
307	20250509	155200	60736060	5560	5560	5560	5560	0
308	20250509	155100	60736060	5560	5560	5560	5560	0
309	20250509	155000	60736060	5560	5560	5560	5560	0
310	20250509	154900	60736060	5560	5560	5560	5560	0
311	20250509	154800	60736060	5560	5560	5560	5560	0
312	20250509	154700	60736060	5560	5560	5560	5560	0
313	20250509	154600	60736060	5560	5560	5560	5560	0
314	20250509	154500	60736060	5560	5560	5560	5560	0
315	20250509	154400	60736060	5560	5560	5560	5560	0
316	20250509	154300	60736060	5560	5560	5560	5560	0
317	20250509	154200	60736060	5560	5560	5560	5560	0
318	20250509	154100	60736060	5560	5560	5560	5560	0
319	20250509	154000	60736060	5560	5560	5560	5560	0
320	20250509	153900	60736060	5560	5560	5560	5560	0
321	20250509	153800	60736060	5560	5560	5560	5560	0
322	20250509	153700	60736060	5560	5560	5560	5560	0
323	20250509	153600	60736060	5560	5560	5560	5560	0
324	20250509	153500	60736060	5560	5560	5560	5560	0
325	20250509	153400	60736060	5560	5560	5560	5560	0
326	20250509	153300	60736060	5560	5560	5560	5560	0
327	20250509	153200	60736060	5560	5560	5560	5560	0
328	20250509	153100	60736060	5560	5560	5560	5560	0
329	20250509	153000	60736060	5560	5560	5560	5560	389
330	20250509	152900	58573220	5560	5560	5560	5560	0
331	20250509	152800	58573220	5560	5560	5560	5560	0
332	20250509	152700	58573220	5560	5560	5560	5560	0
333	20250509	152600	58573220	5560	5560	5560	5560	0
334	20250509	152500	58573220	5560	5560	5560	5560	0
335	20250509	152400	58573220	5560	5560	5560	5560	0
336	20250509	152300	58573220	5560	5560	5560	5560	0
337	20250509	152200	58573220	5560	5560	5560	5560	0
338	20250509	152100	58573220	5560	5560	5560	5560	0
339	20250509	152000	58573220	5560	5560	5560	5560	0
340	20250509	151900	58573220	5560	5560	5560	5560	2
341	20250509	151800	58562100	5590	5590	5590	5590	6
342	20250509	151700	58528560	5590	5580	5590	5580	608
343	20250509	151600	55130070	5560	5570	5570	5560	477
344	20250509	151500	52474340	5570	5570	5570	5570	0
345	20250509	151400	52474340	5570	5570	5580	5570	79
346	20250509	151300	52033690	5570	5570	5570	5570	17
347	20250509	151200	51939000	5560	5560	5560	5560	0
348	20250509	151100	51939000	5560	5560	5560	5560	0
349	20250509	151000	51939000	5560	5560	5560	5560	0
350	20250509	150900	51939000	5560	5570	5570	5560	375
351	20250509	150800	49853960	5570	5570	5570	5570	50
352	20250509	150700	49575460	5570	5570	5570	5570	44
353	20250509	150600	49330380	5560	5560	5560	5560	0
354	20250509	150500	49330380	5560	5560	5560	5560	0
355	20250509	150400	49330380	5560	5560	5560	5560	100
356	20250509	150300	48774380	5560	5560	5560	5560	0
357	20250509	150200	48774380	5560	5560	5560	5560	20
358	20250509	150100	48663180	5550	5550	5550	5550	0
359	20250509	150000	48663180	5550	5550	5550	5550	151
360	20250509	145900	47825130	5550	5550	5550	5550	0
361	20250509	145800	47825130	5550	5550	5550	5550	1
362	20250509	145700	47819580	5540	5540	5540	5540	0
363	20250509	145600	47819580	5540	5540	5540	5540	0
364	20250509	145500	47819580	5540	5540	5540	5540	0
365	20250509	145400	47819580	5540	5540	5540	5540	0
366	20250509	145300	47819580	5540	5540	5540	5540	1
367	20250509	145200	47814040	5540	5540	5540	5540	0
368	20250509	145100	47814040	5540	5540	5540	5540	0
369	20250509	145000	47814040	5540	5540	5540	5540	2
370	20250509	144900	47802960	5550	5550	5550	5550	0
371	20250509	144800	47802960	5550	5550	5550	5550	70
372	20250509	144700	47414460	5540	5540	5540	5540	0
373	20250509	144600	47414460	5540	5540	5540	5540	0
374	20250509	144500	47414460	5540	5540	5540	5540	46
375	20250509	144400	47159620	5540	5540	5540	5540	20
376	20250509	144300	47048820	5530	5530	5530	5530	0
377	20250509	144200	47048820	5530	5530	5530	5530	0
378	20250509	144100	47048820	5530	5530	5530	5530	0
379	20250509	144000	47048820	5530	5530	5530	5530	20
380	20250509	143900	46938220	5540	5540	5540	5540	0
381	20250509	143800	46938220	5540	5540	5540	5540	2
382	20250509	143700	46927140	5540	5540	5540	5540	0
383	20250509	143600	46927140	5540	5540	5540	5540	0
384	20250509	143500	46927140	5540	5540	5540	5540	0
385	20250509	143400	46927140	5540	5540	5540	5540	0
386	20250509	143300	46927140	5540	5530	5540	5530	11
387	20250509	143200	46866240	5530	5530	5530	5530	6
388	20250509	143100	46833060	5540	5540	5540	5540	0
389	20250509	143000	46833060	5540	5540	5540	5540	0
390	20250509	142900	46833060	5540	5540	5540	5540	0
391	20250509	142800	46833060	5540	5540	5540	5540	0
392	20250509	142700	46833060	5540	5540	5540	5540	0
393	20250509	142600	46833060	5540	5540	5540	5540	1
394	20250509	142500	46827520	5520	5520	5520	5520	0
395	20250509	142400	46827520	5520	5520	5520	5520	100
396	20250509	142300	46275520	5520	5520	5520	5520	0
397	20250509	142200	46275520	5520	5520	5520	5520	0
398	20250509	142100	46275520	5520	5520	5520	5520	0
399	20250509	142000	46275520	5520	5520	5520	5520	0
400	20250509	141900	46275520	5520	5520	5520	5520	0
401	20250509	141800	46275520	5520	5520	5520	5520	0
402	20250509	141700	46275520	5520	5520	5520	5520	0
403	20250509	141600	46275520	5520	5520	5520	5520	0
404	20250509	141500	46275520	5520	5520	5520	5520	0
405	20250509	141400	46275520	5520	5520	5520	5520	0
406	20250509	141300	46275520	5520	5520	5520	5520	3
407	20250509	141200	46258960	5540	5540	5540	5540	0
408	20250509	141100	46258960	5540	5540	5540	5540	0
409	20250509	141000	46258960	5540	5540	5540	5540	0
410	20250509	140900	46258960	5540	5540	5540	5540	20
411	20250509	140800	46148160	5520	5530	5530	5520	500
412	20250509	140700	43387890	5550	5550	5550	5550	0
413	20250509	140600	43387890	5550	5550	5550	5550	0
414	20250509	140500	43387890	5550	5550	5550	5550	0
415	20250509	140400	43387890	5550	5550	5550	5550	0
416	20250509	140300	43387890	5550	5550	5550	5550	6
417	20250509	140200	43354590	5550	5550	5550	5550	0
418	20250509	140100	43354590	5550	5550	5550	5550	0
419	20250509	140000	43354590	5550	5550	5550	5550	0
420	20250509	135900	43354590	5550	5550	5550	5550	3
421	20250509	135800	43337940	5550	5550	5550	5550	2
422	20250509	135700	43326840	5530	5530	5530	5530	0
423	20250509	135600	43326840	5530	5530	5530	5530	0
424	20250509	135500	43326840	5530	5530	5530	5530	0
425	20250509	135400	43326840	5530	5530	5530	5530	0
426	20250509	135300	43326840	5530	5530	5530	5530	0
427	20250509	135200	43326840	5530	5530	5530	5530	20
428	20250509	135100	43216240	5530	5530	5530	5530	0
429	20250509	135000	43216240	5530	5530	5530	5530	0
430	20250509	134900	43216240	5530	5530	5530	5530	0
431	20250509	134800	43216240	5530	5530	5530	5530	0
432	20250509	134700	43216240	5530	5530	5530	5530	0
433	20250509	134600	43216240	5530	5530	5530	5530	2
434	20250509	134500	43205180	5530	5530	5530	5530	0
435	20250509	134400	43205180	5530	5530	5530	5530	0
436	20250509	134300	43205180	5530	5530	5530	5530	0
437	20250509	134200	43205180	5530	5530	5530	5530	1
438	20250509	134100	43199650	5530	5530	5530	5530	0
439	20250509	134000	43199650	5530	5530	5530	5530	0
440	20250509	133900	43199650	5530	5530	5530	5530	0
441	20250509	133800	43199650	5530	5530	5530	5530	1
442	20250509	133700	43194120	5520	5520	5520	5520	0
443	20250509	133600	43194120	5520	5520	5520	5520	0
444	20250509	133500	43194120	5520	5520	5520	5520	0
445	20250509	133400	43194120	5520	5520	5520	5520	0
446	20250509	133300	43194120	5520	5520	5520	5520	0
447	20250509	133200	43194120	5520	5520	5520	5520	0
448	20250509	133100	43194120	5520	5520	5520	5520	0
449	20250509	133000	43194120	5520	5520	5520	5520	0
450	20250509	132900	43194120	5520	5520	5520	5520	0
451	20250509	132800	43194120	5520	5520	5520	5520	0
452	20250509	132700	43194120	5520	5520	5520	5520	0
453	20250509	132600	43194120	5520	5520	5520	5520	0
454	20250509	132500	43194120	5520	5520	5520	5520	0
455	20250509	132400	43194120	5520	5520	5520	5520	0
456	20250509	132300	43194120	5520	5520	5520	5520	0
457	20250509	132200	43194120	5520	5520	5520	5520	0
458	20250509	132100	43194120	5520	5520	5520	5520	0
459	20250509	132000	43194120	5520	5520	5520	5520	0
460	20250509	131900	43194120	5520	5530	5530	5520	202
461	20250509	131800	42077220	5530	5530	5530	5530	90
462	20250509	131700	41579520	5540	5540	5540	5540	0
463	20250509	131600	41579520	5540	5540	5540	5540	96
464	20250509	131500	41047680	5540	5540	5540	5540	0
465	20250509	131400	41047680	5540	5530	5540	5530	22
466	20250509	131300	40925960	5530	5530	5530	5530	105
467	20250509	131200	40345310	5530	5530	5530	5530	0
468	20250509	131100	40345310	5530	5530	5530	5530	0
469	20250509	131000	40345310	5530	5530	5530	5530	0
470	20250509	130900	40345310	5530	5530	5530	5530	0
471	20250509	130800	40345310	5530	5530	5530	5530	200
472	20250509	130700	39239310	5530	5530	5530	5530	0
473	20250509	130600	39239310	5530	5530	5530	5530	0
474	20250509	130500	39239310	5530	5530	5530	5530	0
475	20250509	130400	39239310	5530	5530	5530	5530	0
476	20250509	130300	39239310	5530	5530	5530	5530	0
477	20250509	130200	39239310	5530	5530	5530	5530	1
478	20250509	130100	39233780	5520	5520	5520	5520	0
479	20250509	130000	39233780	5520	5520	5520	5520	0
480	20250509	125900	39233780	5520	5520	5520	5520	0
481	20250509	125800	39233780	5520	5520	5520	5520	0
482	20250509	125700	39233780	5520	5520	5520	5520	0
483	20250509	125600	39233780	5520	5520	5520	5520	0
484	20250509	125500	39233780	5520	5520	5520	5520	0
485	20250509	125400	39233780	5520	5520	5520	5520	0
486	20250509	125300	39233780	5520	5520	5520	5520	0
487	20250509	125200	39233780	5520	5520	5520	5520	0
488	20250509	125100	39233780	5520	5520	5520	5520	0
489	20250509	125000	39233780	5520	5520	5520	5520	0
490	20250509	124900	39233780	5520	5520	5520	5520	0
491	20250509	124800	39233780	5520	5540	5540	5520	552
492	20250509	124700	36182620	5530	5550	5550	5530	552
493	20250509	124600	33128680	5560	5560	5560	5560	0
494	20250509	124500	33128680	5560	5560	5560	5560	28
495	20250509	124400	32973000	5570	5570	5570	5570	0
496	20250509	124300	32973000	5570	5570	5570	5570	0
497	20250509	124200	32973000	5570	5570	5570	5570	0
498	20250509	124100	32973000	5570	5570	5570	5570	2
499	20250509	124000	32961860	5570	5570	5570	5570	0
500	20250509	123900	32961860	5570	5570	5570	5570	0
501	20250509	123800	32961860	5570	5570	5570	5570	0
502	20250509	123700	32961860	5570	5570	5570	5570	0
503	20250509	123600	32961860	5570	5570	5570	5570	0
504	20250509	123500	32961860	5570	5570	5570	5570	0
505	20250509	123400	32961860	5570	5570	5570	5570	0
506	20250509	123300	32961860	5570	5570	5570	5570	0
507	20250509	123200	32961860	5570	5570	5570	5570	0
508	20250509	123100	32961860	5570	5570	5570	5570	0
509	20250509	123000	32961860	5570	5570	5570	5570	0
510	20250509	122900	32961860	5570	5570	5570	5570	0
511	20250509	122800	32961860	5570	5570	5570	5570	0
512	20250509	122700	32961860	5570	5570	5570	5570	46
513	20250509	122600	32705640	5580	5580	5580	5580	0
514	20250509	122500	32705640	5580	5580	5580	5580	0
515	20250509	122400	32705640	5580	5580	5580	5580	0
516	20250509	122300	32705640	5580	5580	5580	5580	0
517	20250509	122200	32705640	5580	5580	5580	5580	0
518	20250509	122100	32705640	5580	5580	5580	5580	0
519	20250509	122000	32705640	5580	5580	5580	5580	0
520	20250509	121900	32705640	5580	5580	5580	5580	0
521	20250509	121800	32705640	5580	5580	5580	5580	0
522	20250509	121700	32705640	5580	5580	5580	5580	0
523	20250509	121600	32705640	5580	5580	5580	5580	0
524	20250509	121500	32705640	5580	5580	5580	5580	0
525	20250509	121400	32705640	5580	5580	5580	5580	0
526	20250509	121300	32705640	5580	5580	5580	5580	0
527	20250509	121200	32705640	5580	5580	5580	5580	0
528	20250509	121100	32705640	5580	5580	5580	5580	0
529	20250509	121000	32705640	5580	5580	5580	5580	0
530	20250509	120900	32705640	5580	5580	5580	5580	0
531	20250509	120800	32705640	5580	5580	5580	5580	0
532	20250509	120700	32705640	5580	5580	5580	5580	97
533	20250509	120600	32164380	5570	5570	5570	5570	0
534	20250509	120500	32164380	5570	5570	5570	5570	0
535	20250509	120400	32164380	5570	5570	5570	5570	0
536	20250509	120300	32164380	5570	5570	5570	5570	0
537	20250509	120200	32164380	5570	5570	5570	5570	0
538	20250509	120100	32164380	5570	5570	5570	5570	0
539	20250509	120000	32164380	5570	5570	5570	5570	0
540	20250509	115900	32164380	5570	5570	5570	5570	0
541	20250509	115800	32164380	5570	5570	5570	5570	0
542	20250509	115700	32164380	5570	5570	5570	5570	0
543	20250509	115600	32164380	5570	5570	5570	5570	0
544	20250509	115500	32164380	5570	5570	5570	5570	0
545	20250509	115400	32164380	5570	5570	5570	5570	0
546	20250509	115300	32164380	5570	5570	5570	5570	0
547	20250509	115200	32164380	5570	5570	5570	5570	0
548	20250509	115100	32164380	5570	5570	5570	5570	0
549	20250509	115000	32164380	5570	5570	5570	5570	0
550	20250509	114900	32164380	5570	5570	5570	5570	3
551	20250509	114800	32147670	5570	5570	5570	5570	0
552	20250509	114700	32147670	5570	5570	5570	5570	0
553	20250509	114600	32147670	5570	5570	5570	5570	0
554	20250509	114500	32147670	5570	5570	5570	5570	0
555	20250509	114400	32147670	5570	5570	5570	5570	0
556	20250509	114300	32147670	5570	5570	5570	5570	4
557	20250509	114200	32125390	5580	5580	5580	5580	0
558	20250509	114100	32125390	5580	5580	5580	5580	0
559	20250509	114000	32125390	5580	5580	5580	5580	0
560	20250509	113900	32125390	5580	5580	5580	5580	0
561	20250509	113800	32125390	5580	5580	5580	5580	0
562	20250509	113700	32125390	5580	5580	5580	5580	0
563	20250509	113600	32125390	5580	5580	5580	5580	0
564	20250509	113500	32125390	5580	5580	5580	5580	0
565	20250509	113400	32125390	5580	5580	5580	5580	0
566	20250509	113300	32125390	5580	5580	5580	5580	1
567	20250509	113200	32119810	5570	5570	5570	5570	0
568	20250509	113100	32119810	5570	5570	5570	5570	0
569	20250509	113000	32119810	5570	5570	5570	5570	0
570	20250509	112900	32119810	5570	5570	5570	5570	4
571	20250509	112800	32097530	5530	5530	5530	5530	0
572	20250509	112700	32097530	5530	5530	5530	5530	0
573	20250509	112600	32097530	5530	5530	5530	5530	0
574	20250509	112500	32097530	5530	5530	5530	5530	0
575	20250509	112400	32097530	5530	5530	5530	5530	0
576	20250509	112300	32097530	5530	5540	5540	5530	136
577	20250509	112200	31345360	5530	5530	5530	5530	0
578	20250509	112100	31345360	5530	5570	5570	5530	184
579	20250509	112000	30322730	5580	5580	5580	5580	0
580	20250509	111900	30322730	5580	5580	5580	5580	0
581	20250509	111800	30322730	5580	5580	5580	5580	0
582	20250509	111700	30322730	5580	5580	5580	5580	0
583	20250509	111600	30322730	5580	5580	5580	5580	0
584	20250509	111500	30322730	5580	5580	5580	5580	0
585	20250509	111400	30322730	5580	5580	5580	5580	0
586	20250509	111300	30322730	5580	5580	5580	5580	0
587	20250509	111200	30322730	5580	5580	5580	5580	0
588	20250509	111100	30322730	5580	5580	5580	5580	0
589	20250509	111000	30322730	5580	5580	5580	5580	0
590	20250509	110900	30322730	5580	5580	5580	5580	0
591	20250509	110800	30322730	5580	5580	5580	5580	4
592	20250509	110700	30300410	5570	5570	5570	5570	0
593	20250509	110600	30300410	5570	5570	5570	5570	0
594	20250509	110500	30300410	5570	5570	5570	5570	0
595	20250509	110400	30300410	5570	5570	5570	5570	0
596	20250509	110300	30300410	5570	5570	5570	5570	0
597	20250509	110200	30300410	5570	5570	5570	5570	0
598	20250509	110100	30300410	5570	5570	5570	5570	0
599	20250509	110000	30300410	5570	5570	5570	5570	0
600	20250509	105900	30300410	5570	5570	5570	5570	0
601	20250509	105800	30300410	5570	5570	5570	5570	0
602	20250509	105700	30300410	5570	5570	5570	5570	0
603	20250509	105600	30300410	5570	5570	5570	5570	0
604	20250509	105500	30300410	5570	5570	5570	5570	0
605	20250509	105400	30300410	5570	5570	5570	5570	0
606	20250509	105300	30300410	5570	5570	5570	5570	0
607	20250509	105200	30300410	5570	5570	5570	5570	0
608	20250509	105100	30300410	5570	5570	5570	5570	0
609	20250509	105000	30300410	5570	5570	5570	5570	35
610	20250509	104900	30105460	5570	5590	5590	5570	133
611	20250509	104800	29362010	5570	5570	5570	5570	1
612	20250509	104700	29356440	5590	5590	5590	5590	11
613	20250509	104600	29294950	5580	5580	5580	5580	0
614	20250509	104500	29294950	5580	5580	5580	5580	0
615	20250509	104400	29294950	5580	5580	5580	5580	0
616	20250509	104300	29294950	5580	5580	5580	5580	0
617	20250509	104200	29294950	5580	5580	5580	5580	0
618	20250509	104100	29294950	5580	5580	5580	5580	0
619	20250509	104000	29294950	5580	5580	5580	5580	0
620	20250509	103900	29294950	5580	5580	5580	5580	0
621	20250509	103800	29294950	5580	5580	5580	5580	135
622	20250509	103700	28541650	5580	5580	5580	5580	0
623	20250509	103600	28541650	5580	5580	5580	5580	0
624	20250509	103500	28541650	5580	5580	5580	5580	0
625	20250509	103400	28541650	5580	5580	5580	5580	0
626	20250509	103300	28541650	5580	5580	5580	5580	0
627	20250509	103200	28541650	5580	5580	5580	5580	0
628	20250509	103100	28541650	5580	5580	5580	5580	81
629	20250509	103000	28089670	5580	5580	5580	5580	0
630	20250509	102900	28089670	5580	5580	5580	5580	0
631	20250509	102800	28089670	5580	5580	5580	5580	0
632	20250509	102700	28089670	5580	5580	5580	5580	0
633	20250509	102600	28089670	5580	5580	5580	5580	0
634	20250509	102500	28089670	5580	5580	5580	5580	0
635	20250509	102400	28089670	5580	5580	5580	5580	0
636	20250509	102300	28089670	5580	5570	5580	5570	151
637	20250509	102200	27247100	5570	5570	5570	5570	0
638	20250509	102100	27247100	5570	5570	5570	5570	150
639	20250509	102000	26411600	5560	5560	5560	5560	0
640	20250509	101900	26411600	5560	5560	5560	5560	0
641	20250509	101800	26411600	5560	5560	5560	5560	470
642	20250509	101700	23798400	5560	5560	5560	5560	0
643	20250509	101600	23798400	5560	5560	5560	5560	0
644	20250509	101500	23798400	5560	5560	5560	5560	0
645	20250509	101400	23798400	5560	5560	5560	5560	0
646	20250509	101300	23798400	5560	5560	5560	5560	0
647	20250509	101200	23798400	5560	5560	5560	5560	0
648	20250509	101100	23798400	5560	5560	5560	5560	0
649	20250509	101000	23798400	5560	5560	5560	5540	2212
650	20250509	100900	11530120	5560	5560	5560	5560	0
651	20250509	100800	11530120	5560	5560	5560	5560	0
652	20250509	100700	11530120	5560	5560	5560	5560	0
653	20250509	100600	11530120	5560	5560	5560	5560	0
654	20250509	100500	11530120	5560	5560	5560	5560	21
655	20250509	100400	11413360	5560	5560	5560	5560	0
656	20250509	100300	11413360	5560	5560	5560	5560	0
657	20250509	100200	11413360	5560	5560	5560	5560	0
658	20250509	100100	11413360	5560	5560	5560	5560	0
659	20250509	100000	11413360	5560	5560	5560	5560	0
660	20250509	095900	11413360	5560	5560	5560	5560	0
661	20250509	095800	11413360	5560	5560	5560	5560	0
662	20250509	095700	11413360	5560	5560	5560	5560	0
663	20250509	095600	11413360	5560	5560	5560	5560	0
664	20250509	095500	11413360	5560	5560	5560	5560	0
665	20250509	095400	11413360	5560	5560	5560	5560	0
666	20250509	095300	11413360	5560	5560	5560	5560	0
667	20250509	095200	11413360	5560	5560	5560	5560	0
668	20250509	095100	11413360	5560	5560	5560	5560	0
669	20250509	095000	11413360	5560	5560	5560	5560	0
670	20250509	094900	11413360	5560	5560	5560	5560	0
671	20250509	094800	11413360	5560	5560	5560	5560	0
672	20250509	094700	11413360	5560	5560	5560	5560	0
673	20250509	094600	11413360	5560	5560	5560	5560	0
674	20250509	094500	11413360	5560	5560	5560	5560	0
675	20250509	094400	11413360	5560	5560	5560	5560	500
676	20250509	094300	8633360	5570	5570	5570	5570	0
677	20250509	094200	8633360	5570	5570	5570	5570	0
678	20250509	094100	8633360	5570	5570	5570	5570	0
679	20250509	094000	8633360	5570	5570	5570	5570	0
680	20250509	093900	8633360	5570	5570	5570	5570	0
681	20250509	093800	8633360	5570	5570	5570	5570	0
682	20250509	093700	8633360	5570	5570	5570	5570	0
683	20250509	093600	8633360	5570	5570	5570	5570	20
684	20250509	093500	8521960	5570	5570	5570	5570	0
685	20250509	093400	8521960	5570	5570	5570	5570	100
686	20250509	093300	7964960	5580	5580	5580	5580	0
687	20250509	093200	7964960	5580	5580	5580	5580	4
688	20250509	093100	7942640	5580	5580	5580	5580	0
689	20250509	093000	7942640	5580	5580	5580	5580	0
690	20250509	092900	7942640	5580	5580	5580	5580	767
691	20250509	092800	3662780	5580	5580	5580	5580	0
692	20250509	092700	3662780	5580	5580	5580	5580	0
693	20250509	092600	3662780	5580	5580	5580	5580	0
694	20250509	092500	3662780	5580	5580	5580	5580	0
695	20250509	092400	3662780	5580	5580	5580	5580	0
696	20250509	092300	3662780	5580	5560	5580	5560	233
697	20250509	092200	2362800	5560	5560	5560	5560	0
698	20250509	092100	2362800	5560	5560	5560	5560	0
699	20250509	092000	2362800	5560	5560	5560	5560	20
700	20250509	091900	2251600	5560	5560	5560	5560	0
701	20250509	091800	2251600	5560	5560	5560	5560	0
702	20250509	091700	2251600	5560	5560	5560	5560	0
703	20250509	091600	2251600	5560	5560	5560	5560	0
704	20250509	091500	2251600	5560	5560	5560	5560	0
705	20250509	091400	2251600	5560	5560	5560	5560	200
706	20250509	091300	1139600	5570	5570	5570	5570	0
707	20250509	091200	1139600	5570	5570	5570	5570	0
708	20250509	091100	1139600	5570	5570	5570	5570	0
709	20250509	091000	1139600	5570	5570	5570	5570	1
710	20250509	090900	1134030	5530	5580	5580	5530	201
711	20250509	090800	22350	5580	5580	5580	5580	0
712	20250509	090700	22350	5580	5580	5580	5580	0
713	20250509	090600	22350	5580	5580	5580	5580	0
714	20250509	090500	22350	5580	5580	5580	5580	0
715	20250509	090400	22350	5580	5580	5580	5580	0
716	20250509	090300	22350	5580	5580	5580	5580	1
717	20250509	090200	16770	5590	5590	5590	5590	0
718	20250509	090100	16770	5590	5590	5590	5590	0
719	20250509	090000	16770	5590	5590	5590	5590	3