KissMeData/072020/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	193600	87856160	9770	9770	9770	9770	120
3	20250508	193500	87856160	9770	9770	9770	9770	0
4	20250508	193400	87856160	9770	9770	9770	9770	0
5	20250508	193300	87856160	9770	9770	9770	9770	0
6	20250508	193200	87856160	9770	9770	9770	9770	0
7	20250508	193100	87856160	9770	9770	9770	9770	0
8	20250508	193000	87856160	9770	9770	9770	9770	0
9	20250508	192900	87856160	9770	9770	9770	9770	0
10	20250508	192800	87856160	9770	9770	9770	9770	0
11	20250508	192700	87856160	9770	9770	9770	9770	0
12	20250508	192600	87856160	9770	9770	9770	9770	0
13	20250508	192500	87856160	9770	9770	9770	9770	0
14	20250508	192400	87856160	9770	9770	9770	9770	0
15	20250508	192300	87856160	9770	9770	9770	9770	0
16	20250508	192200	87856160	9770	9770	9770	9770	0
17	20250508	192100	87856160	9770	9770	9770	9770	0
18	20250508	192000	87856160	9770	9770	9770	9770	0
19	20250508	191900	87856160	9770	9770	9770	9770	0
20	20250508	191800	87856160	9770	9770	9770	9770	0
21	20250508	191700	87856160	9770	9770	9770	9770	0
22	20250508	191600	87856160	9770	9770	9770	9770	0
23	20250508	191500	87856160	9770	9770	9770	9770	0
24	20250508	191400	87856160	9770	9770	9770	9770	0
25	20250508	191300	87856160	9770	9770	9770	9770	0
26	20250508	191200	87856160	9770	9770	9770	9770	0
27	20250508	191100	87856160	9770	9770	9770	9770	0
28	20250508	191000	87856160	9770	9770	9770	9770	0
29	20250508	190900	87856160	9770	9770	9770	9770	0
30	20250508	190800	87856160	9770	9770	9770	9770	0
31	20250508	190700	87856160	9770	9770	9770	9770	0
32	20250508	190600	87856160	9770	9770	9770	9770	120
33	20250508	190500	87856160	9770	9770	9770	9770	0
34	20250508	190400	87856160	9770	9770	9770	9770	0
35	20250508	190300	87856160	9770	9770	9770	9770	0
36	20250508	190200	87856160	9770	9770	9770	9770	0
37	20250508	190100	87856160	9770	9770	9770	9770	0
38	20250508	190000	87856160	9770	9770	9770	9770	0
39	20250508	185900	87856160	9770	9770	9770	9770	0
40	20250508	185800	87856160	9770	9770	9770	9770	0
41	20250508	185700	87856160	9770	9770	9770	9770	0
42	20250508	185600	87856160	9770	9770	9770	9770	0
43	20250508	185500	87856160	9770	9770	9770	9770	0
44	20250508	185400	87856160	9770	9770	9770	9770	0
45	20250508	185300	87856160	9770	9770	9770	9770	0
46	20250508	185200	87856160	9770	9770	9770	9770	0
47	20250508	185100	87856160	9770	9770	9770	9770	0
48	20250508	185000	87856160	9770	9770	9770	9770	0
49	20250508	184900	87856160	9770	9770	9770	9770	0
50	20250508	184800	87856160	9770	9770	9770	9770	0
51	20250508	184700	87856160	9770	9770	9770	9770	0
52	20250508	184600	87856160	9770	9770	9770	9770	0
53	20250508	184500	87856160	9770	9770	9770	9770	0
54	20250508	184400	87856160	9770	9770	9770	9770	0
55	20250508	184300	87856160	9770	9770	9770	9770	0
56	20250508	184200	87856160	9770	9770	9770	9770	0
57	20250508	184100	87856160	9770	9770	9770	9770	0
58	20250508	184000	87856160	9770	9770	9770	9770	0
59	20250508	183900	87856160	9770	9770	9770	9770	0
60	20250508	183800	87856160	9770	9770	9770	9770	0
61	20250508	183700	87856160	9770	9770	9770	9770	0
62	20250508	183600	87856160	9770	9770	9770	9770	120
63	20250508	183500	87856160	9770	9770	9770	9770	0
64	20250508	183400	87856160	9770	9770	9770	9770	0
65	20250508	183300	87856160	9770	9770	9770	9770	0
66	20250508	183200	87856160	9770	9770	9770	9770	0
67	20250508	183100	87856160	9770	9770	9770	9770	0
68	20250508	183000	87856160	9770	9770	9770	9770	0
69	20250508	182900	87856160	9770	9770	9770	9770	0
70	20250508	182800	87856160	9770	9770	9770	9770	0
71	20250508	182700	87856160	9770	9770	9770	9770	0
72	20250508	182600	87856160	9770	9770	9770	9770	0
73	20250508	182500	87856160	9770	9770	9770	9770	0
74	20250508	182400	87856160	9770	9770	9770	9770	0
75	20250508	182300	87856160	9770	9770	9770	9770	0
76	20250508	182200	87856160	9770	9770	9770	9770	0
77	20250508	182100	87856160	9770	9770	9770	9770	0
78	20250508	182000	87856160	9770	9770	9770	9770	0
79	20250508	181900	87856160	9770	9770	9770	9770	0
80	20250508	181800	87856160	9770	9770	9770	9770	0
81	20250508	181700	87856160	9770	9770	9770	9770	0
82	20250508	181600	87856160	9770	9770	9770	9770	0
83	20250508	181500	87856160	9770	9770	9770	9770	0
84	20250508	181400	87856160	9770	9770	9770	9770	0
85	20250508	181300	87856160	9770	9770	9770	9770	0
86	20250508	181200	87856160	9770	9770	9770	9770	0
87	20250508	181100	87856160	9770	9770	9770	9770	0
88	20250508	181000	87856160	9770	9770	9770	9770	0
89	20250508	180900	87856160	9770	9770	9770	9770	0
90	20250508	180800	87856160	9770	9770	9770	9770	0
91	20250508	180700	87856160	9770	9770	9770	9770	0
92	20250508	180600	87856160	9770	9770	9770	9770	120
93	20250508	180500	87856160	9770	9770	9770	9770	0
94	20250508	180400	87856160	9770	9770	9770	9770	0
95	20250508	180300	87856160	9770	9770	9770	9770	0
96	20250508	180200	87856160	9770	9770	9770	9770	0
97	20250508	180100	87856160	9770	9770	9770	9770	0
98	20250508	180000	87856160	9770	9770	9770	9770	0
99	20250508	175900	87856160	9770	9770	9770	9770	0
100	20250508	175800	87856160	9770	9770	9770	9770	0
101	20250508	175700	87856160	9770	9770	9770	9770	0
102	20250508	175600	87856160	9770	9770	9770	9770	0
103	20250508	175500	87856160	9770	9770	9770	9770	0
104	20250508	175400	87856160	9770	9770	9770	9770	0
105	20250508	175300	87856160	9770	9770	9770	9770	0
106	20250508	175200	87856160	9770	9770	9770	9770	0
107	20250508	175100	87856160	9770	9770	9770	9770	0
108	20250508	175000	87856160	9770	9770	9770	9770	0
109	20250508	174900	87856160	9770	9770	9770	9770	0
110	20250508	174800	87856160	9770	9770	9770	9770	0
111	20250508	174700	87856160	9770	9770	9770	9770	0
112	20250508	174600	87856160	9770	9770	9770	9770	0
113	20250508	174500	87856160	9770	9770	9770	9770	0
114	20250508	174400	87856160	9770	9770	9770	9770	0
115	20250508	174300	87856160	9770	9770	9770	9770	0
116	20250508	174200	87856160	9770	9770	9770	9770	0
117	20250508	174100	87856160	9770	9770	9770	9770	0
118	20250508	174000	87856160	9770	9770	9770	9770	0
119	20250508	173900	87856160	9770	9770	9770	9770	0
120	20250508	173800	87856160	9770	9770	9770	9770	0
121	20250508	173700	87856160	9770	9770	9770	9770	0
122	20250508	173600	87856160	9770	9770	9770	9770	120
123	20250508	173500	87856160	9770	9770	9770	9770	0
124	20250508	173400	87856160	9770	9770	9770	9770	0
125	20250508	173300	87856160	9770	9770	9770	9770	0
126	20250508	173200	87856160	9770	9770	9770	9770	0
127	20250508	173100	87856160	9770	9770	9770	9770	0
128	20250508	173000	87856160	9770	9770	9770	9770	0
129	20250508	172900	87856160	9770	9770	9770	9770	0
130	20250508	172800	87856160	9770	9770	9770	9770	0
131	20250508	172700	87856160	9770	9770	9770	9770	0
132	20250508	172600	87856160	9770	9770	9770	9770	0
133	20250508	172500	87856160	9770	9770	9770	9770	0
134	20250508	172400	87856160	9770	9770	9770	9770	0
135	20250508	172300	87856160	9770	9770	9770	9770	0
136	20250508	172200	87856160	9770	9770	9770	9770	0
137	20250508	172100	87856160	9770	9770	9770	9770	0
138	20250508	172000	87856160	9770	9770	9770	9770	0
139	20250508	171900	87856160	9770	9770	9770	9770	0
140	20250508	171800	87856160	9770	9770	9770	9770	0
141	20250508	171700	87856160	9770	9770	9770	9770	0
142	20250508	171600	87856160	9770	9770	9770	9770	0
143	20250508	171500	87856160	9770	9770	9770	9770	0
144	20250508	171400	87856160	9770	9770	9770	9770	0
145	20250508	171300	87856160	9770	9770	9770	9770	0
146	20250508	171200	87856160	9770	9770	9770	9770	0
147	20250508	171100	87856160	9770	9770	9770	9770	0
148	20250508	171000	87856160	9770	9770	9770	9770	0
149	20250508	170900	87856160	9770	9770	9770	9770	0
150	20250508	170800	87856160	9770	9770	9770	9770	0
151	20250508	170700	87856160	9770	9770	9770	9770	0
152	20250508	170600	87856160	9770	9770	9770	9770	120
153	20250508	170500	87856160	9770	9770	9770	9770	0
154	20250508	170400	87856160	9770	9770	9770	9770	0
155	20250508	170300	87856160	9770	9770	9770	9770	0
156	20250508	170200	87856160	9770	9770	9770	9770	0
157	20250508	170100	87856160	9770	9770	9770	9770	0
158	20250508	170000	87856160	9770	9770	9770	9770	0
159	20250508	165900	87856160	9770	9770	9770	9770	0
160	20250508	165800	87856160	9770	9770	9770	9770	0
161	20250508	165700	87856160	9770	9770	9770	9770	0
162	20250508	165600	87856160	9770	9770	9770	9770	0
163	20250508	165500	87856160	9770	9770	9770	9770	0
164	20250508	165400	87856160	9770	9770	9770	9770	0
165	20250508	165300	87856160	9770	9770	9770	9770	0
166	20250508	165200	87856160	9770	9770	9770	9770	0
167	20250508	165100	87856160	9770	9770	9770	9770	0
168	20250508	165000	87856160	9770	9770	9770	9770	0
169	20250508	164900	87856160	9770	9770	9770	9770	0
170	20250508	164800	87856160	9770	9770	9770	9770	0
171	20250508	164700	87856160	9770	9770	9770	9770	0
172	20250508	164600	87856160	9770	9770	9770	9770	0
173	20250508	164500	87856160	9770	9770	9770	9770	0
174	20250508	164400	87856160	9770	9770	9770	9770	0
175	20250508	164300	87856160	9770	9770	9770	9770	0
176	20250508	164200	87856160	9770	9770	9770	9770	0
177	20250508	164100	87856160	9770	9770	9770	9770	0
178	20250508	164000	87856160	9770	9770	9770	9770	0
179	20250508	163900	87856160	9770	9770	9770	9770	0
180	20250508	163800	87856160	9770	9770	9770	9770	0
181	20250508	163700	87856160	9770	9770	9770	9770	0
182	20250508	163600	87856160	9770	9770	9770	9770	120
183	20250508	163500	87856160	9770	9770	9770	9770	0
184	20250508	163400	87856160	9770	9770	9770	9770	0
185	20250508	163300	87856160	9770	9770	9770	9770	0
186	20250508	163200	87856160	9770	9770	9770	9770	0
187	20250508	163100	87856160	9770	9770	9770	9770	0
188	20250508	163000	87856160	9770	9770	9770	9770	0
189	20250508	162900	87856160	9770	9770	9770	9770	0
190	20250508	162800	87856160	9770	9770	9770	9770	0
191	20250508	162700	87856160	9770	9770	9770	9770	0
192	20250508	162600	87856160	9770	9770	9770	9770	0
193	20250508	162500	87856160	9770	9770	9770	9770	0
194	20250508	162400	87856160	9770	9770	9770	9770	0
195	20250508	162300	87856160	9770	9770	9770	9770	0
196	20250508	162200	87856160	9770	9770	9770	9770	0
197	20250508	162100	87856160	9770	9770	9770	9770	0
198	20250508	162000	87856160	9770	9770	9770	9770	0
199	20250508	161900	87856160	9770	9770	9770	9770	0
200	20250508	161800	87856160	9770	9770	9770	9770	0
201	20250508	161700	87856160	9770	9770	9770	9770	0
202	20250508	161600	87856160	9770	9770	9770	9770	0
203	20250508	161500	87856160	9770	9770	9770	9770	0
204	20250508	161400	87856160	9770	9770	9770	9770	0
205	20250508	161300	87856160	9770	9770	9770	9770	0
206	20250508	161200	87856160	9770	9770	9770	9770	0
207	20250508	161100	87856160	9770	9770	9770	9770	0
208	20250508	161000	87856160	9770	9770	9770	9770	0
209	20250508	160900	87856160	9770	9770	9770	9770	0
210	20250508	160800	87856160	9770	9770	9770	9770	0
211	20250508	160700	87856160	9770	9770	9770	9770	0
212	20250508	160600	87856160	9770	9770	9770	9770	120
213	20250508	160500	87856160	9770	9770	9770	9770	0
214	20250508	160400	87856160	9770	9770	9770	9770	0
215	20250508	160300	87856160	9770	9770	9770	9770	0
216	20250508	160200	87856160	9770	9770	9770	9770	0
217	20250508	160100	87856160	9770	9770	9770	9770	0
218	20250508	160000	87856160	9770	9770	9770	9770	0
219	20250508	155900	87856160	9770	9770	9770	9770	0
220	20250508	155800	87856160	9770	9770	9770	9770	0
221	20250508	155700	87856160	9770	9770	9770	9770	0
222	20250508	155600	87856160	9770	9770	9770	9770	0
223	20250508	155500	87856160	9770	9770	9770	9770	0
224	20250508	155400	87856160	9770	9770	9770	9770	0
225	20250508	155300	87856160	9770	9770	9770	9770	0
226	20250508	155200	87856160	9770	9770	9770	9770	0
227	20250508	155100	87856160	9770	9770	9770	9770	0
228	20250508	155000	87856160	9770	9770	9770	9770	0
229	20250508	154900	87856160	9770	9770	9770	9770	0
230	20250508	154800	87856160	9770	9770	9770	9770	0
231	20250508	154700	87856160	9770	9770	9770	9770	0
232	20250508	154600	87856160	9770	9770	9770	9770	0
233	20250508	154500	87856160	9770	9770	9770	9770	0
234	20250508	154400	87856160	9770	9770	9770	9770	0
235	20250508	154300	87856160	9770	9770	9770	9770	0
236	20250508	154200	87856160	9770	9770	9770	9770	0
237	20250508	154100	87856160	9770	9770	9770	9770	0
238	20250508	154000	87856160	9770	9770	9770	9770	0
239	20250508	153900	87856160	9770	9770	9770	9770	0
240	20250508	153800	87856160	9770	9770	9770	9770	0
241	20250508	153700	87856160	9770	9770	9770	9770	0
242	20250508	153600	87856160	9770	9770	9770	9770	120
243	20250508	153500	87856160	9770	9770	9770	9770	0
244	20250508	153400	87856160	9770	9770	9770	9770	0
245	20250508	153300	87856160	9770	9770	9770	9770	0
246	20250508	153200	87856160	9770	9770	9770	9770	0
247	20250508	153100	87856160	9770	9770	9770	9770	0
248	20250508	153000	87856160	9770	9770	9770	9770	120
249	20250508	152900	86683760	9770	9770	9770	9770	0
250	20250508	152800	86683760	9770	9770	9770	9770	0
251	20250508	152700	86683760	9770	9770	9770	9770	0
252	20250508	152600	86683760	9770	9770	9770	9770	0
253	20250508	152500	86683760	9770	9770	9770	9770	0
254	20250508	152400	86683760	9770	9770	9770	9770	0
255	20250508	152300	86683760	9770	9770	9770	9770	0
256	20250508	152200	86683760	9770	9770	9770	9770	0
257	20250508	152100	86683760	9770	9770	9770	9770	0
258	20250508	152000	86683760	9770	9770	9770	9770	0
259	20250508	151900	86683760	9770	9760	9770	9760	149
260	20250508	151800	85229500	9760	9760	9760	9760	11
261	20250508	151700	85122140	9760	9760	9760	9760	1
262	20250508	151600	85112380	9750	9750	9750	9750	0
263	20250508	151500	85112380	9750	9750	9750	9750	0
264	20250508	151400	85112380	9750	9760	9760	9750	100
265	20250508	151300	84137370	9760	9760	9760	9760	7
266	20250508	151200	84069050	9760	9760	9760	9760	0
267	20250508	151100	84069050	9760	9760	9760	9760	0
268	20250508	151000	84069050	9760	9760	9760	9760	222
269	20250508	150900	81902330	9760	9760	9760	9760	106
270	20250508	150800	80867770	9760	9760	9760	9760	0
271	20250508	150700	80867770	9760	9760	9760	9760	0
272	20250508	150600	80867770	9760	9760	9760	9760	35
273	20250508	150500	80526170	9760	9760	9760	9760	0
274	20250508	150400	80526170	9760	9760	9760	9760	0
275	20250508	150300	80526170	9760	9760	9760	9760	37
276	20250508	150200	80165050	9750	9750	9750	9750	0
277	20250508	150100	80165050	9750	9750	9750	9750	0
278	20250508	150000	80165050	9750	9750	9750	9750	0
279	20250508	145900	80165050	9750	9760	9760	9750	101
280	20250508	145800	79179800	9760	9760	9760	9760	0
281	20250508	145700	79179800	9760	9760	9760	9760	0
282	20250508	145600	79179800	9760	9760	9760	9760	0
283	20250508	145500	79179800	9760	9760	9760	9760	0
284	20250508	145400	79179800	9760	9760	9760	9760	0
285	20250508	145300	79179800	9760	9760	9760	9760	0
286	20250508	145200	79179800	9760	9760	9760	9760	0
287	20250508	145100	79179800	9760	9760	9760	9760	0
288	20250508	145000	79179800	9760	9760	9760	9760	0
289	20250508	144900	79179800	9760	9760	9760	9760	0
290	20250508	144800	79179800	9760	9760	9760	9760	0
291	20250508	144700	79179800	9760	9760	9760	9760	38
292	20250508	144600	78808920	9760	9760	9760	9760	0
293	20250508	144500	78808920	9760	9760	9760	9760	30
294	20250508	144400	78516120	9760	9760	9760	9760	0
295	20250508	144300	78516120	9760	9760	9760	9760	0
296	20250508	144200	78516120	9760	9760	9760	9760	0
297	20250508	144100	78516120	9760	9760	9760	9760	0
298	20250508	144000	78516120	9760	9760	9760	9760	0
299	20250508	143900	78516120	9760	9760	9760	9760	30
300	20250508	143800	78223320	9770	9770	9770	9770	0
301	20250508	143700	78223320	9770	9770	9770	9770	0
302	20250508	143600	78223320	9770	9770	9770	9770	0
303	20250508	143500	78223320	9770	9770	9770	9770	0
304	20250508	143400	78223320	9770	9770	9770	9770	0
305	20250508	143300	78223320	9770	9770	9770	9770	0
306	20250508	143200	78223320	9770	9770	9770	9770	100
307	20250508	143100	77246320	9760	9760	9760	9760	0
308	20250508	143000	77246320	9760	9760	9760	9760	163
309	20250508	142900	75655440	9770	9770	9770	9770	0
310	20250508	142800	75655440	9770	9770	9770	9770	0
311	20250508	142700	75655440	9770	9770	9770	9770	7
312	20250508	142600	75587050	9770	9770	9770	9770	1
313	20250508	142500	75577280	9770	9770	9770	9770	0
314	20250508	142400	75577280	9770	9770	9770	9770	8
315	20250508	142300	75499120	9770	9770	9770	9770	0
316	20250508	142200	75499120	9770	9770	9770	9770	0
317	20250508	142100	75499120	9770	9770	9770	9770	7
318	20250508	142000	75430730	9770	9770	9770	9770	1
319	20250508	141900	75420960	9770	9770	9770	9770	0
320	20250508	141800	75420960	9770	9770	9770	9770	0
321	20250508	141700	75420960	9770	9770	9770	9770	8
322	20250508	141600	75342800	9770	9770	9770	9770	0
323	20250508	141500	75342800	9770	9770	9770	9770	7
324	20250508	141400	75274410	9770	9770	9770	9770	0
325	20250508	141300	75274410	9770	9770	9770	9770	1
326	20250508	141200	75264640	9770	9770	9770	9770	0
327	20250508	141100	75264640	9770	9770	9770	9770	7
328	20250508	141000	75196250	9770	9770	9770	9770	0
329	20250508	140900	75196250	9770	9770	9770	9770	0
330	20250508	140800	75196250	9770	9770	9770	9770	0
331	20250508	140700	75196250	9770	9770	9770	9770	5
332	20250508	140600	75147400	9760	9770	9770	9760	207
333	20250508	140500	73127010	9760	9760	9760	9760	0
334	20250508	140400	73127010	9760	9760	9760	9760	0
335	20250508	140300	73127010	9760	9760	9760	9760	0
336	20250508	140200	73127010	9760	9760	9760	9760	0
337	20250508	140100	73127010	9760	9760	9760	9760	0
338	20250508	140000	73127010	9760	9760	9760	9760	0
339	20250508	135900	73127010	9760	9760	9760	9760	0
340	20250508	135800	73127010	9760	9760	9760	9760	0
341	20250508	135700	73127010	9760	9760	9760	9760	0
342	20250508	135600	73127010	9760	9760	9760	9760	729
343	20250508	135500	66011970	9760	9760	9760	9760	0
344	20250508	135400	66011970	9760	9760	9760	9760	6
345	20250508	135300	65953410	9760	9760	9760	9760	0
346	20250508	135200	65953410	9760	9760	9760	9760	0
347	20250508	135100	65953410	9760	9760	9760	9760	0
348	20250508	135000	65953410	9760	9760	9760	9760	0
349	20250508	134900	65953410	9760	9760	9760	9760	0
350	20250508	134800	65953410	9760	9760	9760	9760	0
351	20250508	134700	65953410	9760	9760	9760	9760	0
352	20250508	134600	65953410	9760	9760	9760	9760	0
353	20250508	134500	65953410	9760	9760	9760	9760	0
354	20250508	134400	65953410	9760	9760	9760	9760	0
355	20250508	134300	65953410	9760	9760	9760	9760	0
356	20250508	134200	65953410	9760	9760	9760	9760	0
357	20250508	134100	65953410	9760	9760	9760	9760	0
358	20250508	134000	65953410	9760	9760	9760	9760	0
359	20250508	133900	65953410	9760	9760	9760	9760	0
360	20250508	133800	65953410	9760	9760	9760	9760	0
361	20250508	133700	65953410	9760	9760	9760	9760	0
362	20250508	133600	65953410	9760	9760	9760	9760	0
363	20250508	133500	65953410	9760	9760	9760	9760	30
364	20250508	133400	65660610	9760	9760	9760	9760	302
365	20250508	133300	62713090	9770	9770	9770	9770	0
366	20250508	133200	62713090	9770	9770	9770	9770	1
367	20250508	133100	62703320	9770	9770	9770	9770	0
368	20250508	133000	62703320	9770	9770	9770	9770	0
369	20250508	132900	62703320	9770	9770	9770	9770	0
370	20250508	132800	62703320	9770	9770	9770	9770	0
371	20250508	132700	62703320	9770	9760	9770	9760	115
372	20250508	132600	61580720	9760	9760	9760	9760	0
373	20250508	132500	61580720	9760	9760	9760	9760	0
374	20250508	132400	61580720	9760	9760	9760	9760	0
375	20250508	132300	61580720	9760	9760	9760	9760	0
376	20250508	132200	61580720	9760	9760	9760	9760	0
377	20250508	132100	61580720	9760	9760	9760	9760	0
378	20250508	132000	61580720	9760	9760	9760	9760	0
379	20250508	131900	61580720	9760	9760	9760	9760	34
380	20250508	131800	61248880	9770	9770	9770	9770	0
381	20250508	131700	61248880	9770	9770	9770	9770	0
382	20250508	131600	61248880	9770	9770	9770	9770	0
383	20250508	131500	61248880	9770	9770	9770	9770	0
384	20250508	131400	61248880	9770	9770	9770	9770	7
385	20250508	131300	61180490	9770	9770	9770	9770	0
386	20250508	131200	61180490	9770	9770	9770	9770	20
387	20250508	131100	60985090	9760	9760	9760	9760	0
388	20250508	131000	60985090	9760	9760	9760	9760	0
389	20250508	130900	60985090	9760	9760	9760	9760	4
390	20250508	130800	60946050	9760	9760	9760	9760	0
391	20250508	130700	60946050	9760	9760	9760	9760	1
392	20250508	130600	60936290	9760	9760	9760	9760	0
393	20250508	130500	60936290	9760	9760	9760	9760	0
394	20250508	130400	60936290	9760	9760	9760	9760	0
395	20250508	130300	60936290	9760	9760	9760	9760	0
396	20250508	130200	60936290	9760	9760	9760	9760	0
397	20250508	130100	60936290	9760	9760	9760	9760	0
398	20250508	130000	60936290	9760	9760	9760	9760	0
399	20250508	125900	60936290	9760	9760	9760	9760	0
400	20250508	125800	60936290	9760	9760	9760	9760	0
401	20250508	125700	60936290	9760	9760	9760	9760	0
402	20250508	125600	60936290	9760	9760	9760	9760	0
403	20250508	125500	60936290	9760	9760	9760	9760	1
404	20250508	125400	60926530	9730	9730	9730	9730	0
405	20250508	125300	60926530	9730	9730	9730	9730	0
406	20250508	125200	60926530	9730	9730	9730	9730	0
407	20250508	125100	60926530	9730	9730	9730	9730	0
408	20250508	125000	60926530	9730	9730	9730	9730	0
409	20250508	124900	60926530	9730	9730	9730	9730	0
410	20250508	124800	60926530	9730	9730	9730	9730	0
411	20250508	124700	60926530	9730	9730	9730	9730	0
412	20250508	124600	60926530	9730	9730	9730	9730	0
413	20250508	124500	60926530	9730	9730	9730	9730	0
414	20250508	124400	60926530	9730	9740	9740	9730	405
415	20250508	124300	56984590	9750	9750	9750	9750	0
416	20250508	124200	56984590	9750	9750	9750	9750	0
417	20250508	124100	56984590	9750	9750	9750	9740	351
418	20250508	124000	53562480	9770	9770	9770	9770	0
419	20250508	123900	53562480	9770	9770	9770	9770	0
420	20250508	123800	53562480	9770	9770	9770	9770	0
421	20250508	123700	53562480	9770	9770	9770	9770	0
422	20250508	123600	53562480	9770	9770	9770	9770	0
423	20250508	123500	53562480	9770	9770	9770	9770	0
424	20250508	123400	53562480	9770	9770	9770	9770	0
425	20250508	123300	53562480	9770	9770	9770	9770	0
426	20250508	123200	53562480	9770	9770	9770	9770	0
427	20250508	123100	53562480	9770	9770	9770	9770	0
428	20250508	123000	53562480	9770	9770	9770	9770	0
429	20250508	122900	53562480	9770	9770	9770	9770	0
430	20250508	122800	53562480	9770	9770	9770	9770	0
431	20250508	122700	53562480	9770	9770	9770	9770	0
432	20250508	122600	53562480	9770	9770	9770	9770	0
433	20250508	122500	53562480	9770	9770	9770	9770	0
434	20250508	122400	53562480	9770	9770	9770	9770	0
435	20250508	122300	53562480	9770	9770	9770	9770	0
436	20250508	122200	53562480	9770	9770	9770	9770	0
437	20250508	122100	53562480	9770	9770	9770	9770	0
438	20250508	122000	53562480	9770	9770	9770	9770	15
439	20250508	121900	53415930	9770	9770	9770	9770	0
440	20250508	121800	53415930	9770	9770	9770	9740	557
441	20250508	121700	47987030	9780	9780	9780	9780	0
442	20250508	121600	47987030	9780	9780	9780	9780	0
443	20250508	121500	47987030	9780	9780	9780	9780	0
444	20250508	121400	47987030	9780	9780	9780	9780	0
445	20250508	121300	47987030	9780	9780	9780	9780	0
446	20250508	121200	47987030	9780	9780	9780	9780	0
447	20250508	121100	47987030	9780	9780	9780	9780	0
448	20250508	121000	47987030	9780	9780	9780	9780	0
449	20250508	120900	47987030	9780	9780	9780	9780	0
450	20250508	120800	47987030	9780	9780	9780	9780	38
451	20250508	120700	47615390	9780	9770	9780	9770	35
452	20250508	120600	47273320	9780	9780	9780	9780	10
453	20250508	120500	47175520	9790	9790	9790	9790	0
454	20250508	120400	47175520	9790	9790	9790	9790	5
455	20250508	120300	47126570	9750	9750	9750	9750	0
456	20250508	120200	47126570	9750	9750	9750	9750	0
457	20250508	120100	47126570	9750	9750	9750	9750	1
458	20250508	120000	47116820	9780	9780	9780	9780	0
459	20250508	115900	47116820	9780	9780	9780	9710	918
460	20250508	115800	38167140	9780	9780	9780	9780	0
461	20250508	115700	38167140	9780	9780	9780	9780	0
462	20250508	115600	38167140	9780	9780	9780	9780	0
463	20250508	115500	38167140	9780	9780	9780	9780	14
464	20250508	115400	38030220	9780	9780	9780	9780	70
465	20250508	115300	37345620	9780	9780	9780	9780	0
466	20250508	115200	37345620	9780	9780	9780	9780	0
467	20250508	115100	37345620	9780	9780	9780	9780	50
468	20250508	115000	36856620	9780	9780	9780	9780	0
469	20250508	114900	36856620	9780	9780	9780	9780	0
470	20250508	114800	36856620	9780	9780	9780	9780	0
471	20250508	114700	36856620	9780	9780	9780	9780	100
472	20250508	114600	35878620	9790	9790	9790	9790	4
473	20250508	114500	35839460	9790	9790	9790	9790	1
474	20250508	114400	35829670	9790	9790	9790	9790	4
475	20250508	114300	35790510	9790	9790	9790	9790	0
476	20250508	114200	35790510	9790	9790	9790	9790	0
477	20250508	114100	35790510	9790	9790	9790	9790	4
478	20250508	114000	35751350	9790	9790	9790	9790	1
479	20250508	113900	35741560	9790	9790	9790	9790	4
480	20250508	113800	35702400	9790	9790	9790	9790	0
481	20250508	113700	35702400	9790	9790	9790	9790	0
482	20250508	113600	35702400	9790	9790	9790	9790	4
483	20250508	113500	35663240	9780	9780	9780	9780	0
484	20250508	113400	35663240	9780	9780	9780	9780	0
485	20250508	113300	35663240	9780	9780	9780	9780	0
486	20250508	113200	35663240	9780	9780	9780	9780	7
487	20250508	113100	35594780	9790	9790	9790	9790	4
488	20250508	113000	35555620	9790	9790	9790	9790	0
489	20250508	112900	35555620	9790	9790	9790	9790	4
490	20250508	112800	35516460	9790	9790	9790	9790	1
491	20250508	112700	35506670	9790	9790	9790	9790	0
492	20250508	112600	35506670	9790	9790	9790	9790	4
493	20250508	112500	35467510	9790	9790	9790	9790	3
494	20250508	112400	35438140	9790	9790	9790	9790	1
495	20250508	112300	35428350	9790	9790	9790	9790	0
496	20250508	112200	35428350	9790	9790	9790	9790	0
497	20250508	112100	35428350	9790	9790	9790	9790	0
498	20250508	112000	35428350	9790	9790	9790	9790	0
499	20250508	111900	35428350	9790	9790	9790	9790	10
500	20250508	111800	35330450	9780	9780	9780	9780	0
501	20250508	111700	35330450	9780	9780	9780	9780	0
502	20250508	111600	35330450	9780	9780	9780	9780	0
503	20250508	111500	35330450	9780	9780	9780	9780	0
504	20250508	111400	35330450	9780	9780	9780	9780	18
505	20250508	111300	35154410	9790	9790	9790	9790	7
506	20250508	111200	35085880	9790	9790	9790	9790	1
507	20250508	111100	35076090	9790	9790	9790	9790	0
508	20250508	111000	35076090	9790	9790	9790	9790	8
509	20250508	110900	34997770	9790	9790	9790	9790	0
510	20250508	110800	34997770	9790	9790	9790	9790	49
511	20250508	110700	34518060	9790	9790	9790	9790	120
512	20250508	110600	33343260	9790	9790	9790	9790	7
513	20250508	110500	33274730	9790	9790	9790	9790	0
514	20250508	110400	33274730	9790	9790	9790	9790	1
515	20250508	110300	33264940	9790	9790	9790	9790	0
516	20250508	110200	33264940	9790	9790	9790	9790	7
517	20250508	110100	33196410	9780	9780	9780	9780	0
518	20250508	110000	33196410	9780	9780	9780	9780	0
519	20250508	105900	33196410	9780	9780	9780	9780	0
520	20250508	105800	33196410	9780	9780	9780	9780	0
521	20250508	105700	33196410	9780	9780	9780	9780	0
522	20250508	105600	33196410	9780	9780	9780	9780	0
523	20250508	105500	33196410	9780	9780	9780	9780	0
524	20250508	105400	33196410	9780	9780	9780	9780	12
525	20250508	105300	33079050	9790	9790	9790	9790	8
526	20250508	105200	33000730	9790	9790	9790	9790	0
527	20250508	105100	33000730	9790	9790	9790	9790	0
528	20250508	105000	33000730	9790	9790	9790	9790	0
529	20250508	104900	33000730	9790	9790	9790	9790	8
530	20250508	104800	32922410	9790	9790	9790	9790	0
531	20250508	104700	32922410	9790	9790	9790	9790	0
532	20250508	104600	32922410	9790	9790	9790	9790	8
533	20250508	104500	32844090	9790	9790	9790	9790	0
534	20250508	104400	32844090	9790	9790	9790	9790	0
535	20250508	104300	32844090	9790	9790	9790	9790	1
536	20250508	104200	32834300	9790	9790	9790	9790	7
537	20250508	104100	32765770	9780	9780	9780	9780	0
538	20250508	104000	32765770	9780	9780	9780	9780	0
539	20250508	103900	32765770	9780	9780	9780	9780	0
540	20250508	103800	32765770	9780	9780	9780	9780	200
541	20250508	103700	30809770	9780	9780	9780	9780	0
542	20250508	103600	30809770	9780	9780	9780	9780	28
543	20250508	103500	30535930	9780	9780	9780	9780	52
544	20250508	103400	30027370	9780	9780	9780	9780	348
545	20250508	103300	26623930	9790	9790	9790	9790	1
546	20250508	103200	26614140	9790	9790	9790	9790	7
547	20250508	103100	26545610	9790	9790	9790	9790	0
548	20250508	103000	26545610	9790	9790	9790	9790	1
549	20250508	102900	26535820	9790	9790	9790	9790	7
550	20250508	102800	26467290	9790	9790	9790	9790	0
551	20250508	102700	26467290	9790	9790	9790	9790	0
552	20250508	102600	26467290	9790	9790	9790	9790	1
553	20250508	102500	26457500	9790	9790	9790	9790	7
554	20250508	102400	26388970	9790	9790	9790	9790	0
555	20250508	102300	26388970	9790	9790	9790	9790	2
556	20250508	102200	26369390	9790	9790	9790	9790	7
557	20250508	102100	26300860	9780	9780	9780	9780	0
558	20250508	102000	26300860	9780	9780	9780	9780	0
559	20250508	101900	26300860	9780	9780	9780	9780	0
560	20250508	101800	26300860	9780	9780	9780	9780	171
561	20250508	101700	24628480	9780	9780	9780	9780	172
562	20250508	101600	22946320	9790	9790	9790	9790	8
563	20250508	101500	22868000	9790	9790	9790	9790	0
564	20250508	101400	22868000	9790	9790	9790	9790	1
565	20250508	101300	22858210	9780	9780	9780	9780	172
566	20250508	101200	21176050	9790	9790	9790	9790	7
567	20250508	101100	21107520	9790	9790	9790	9790	0
568	20250508	101000	21107520	9790	9790	9790	9790	1
569	20250508	100900	21097730	9790	9790	9790	9790	0
570	20250508	100800	21097730	9790	9790	9790	9790	7
571	20250508	100700	21029200	9780	9780	9780	9780	200
572	20250508	100600	19073200	9790	9790	9790	9790	0
573	20250508	100500	19073200	9790	9790	9790	9790	51
574	20250508	100400	18573910	9790	9790	9790	9790	0
575	20250508	100300	18573910	9790	9790	9790	9790	212
576	20250508	100200	16498430	9800	9800	9800	9800	0
577	20250508	100100	16498430	9800	9790	9800	9790	216
578	20250508	100000	14383680	9790	9790	9790	9790	0
579	20250508	095900	14383680	9790	9790	9790	9790	0
580	20250508	095800	14383680	9790	9790	9790	9790	1
581	20250508	095700	14373890	9790	9790	9790	9790	0
582	20250508	095600	14373890	9790	9790	9790	9790	0
583	20250508	095500	14373890	9790	9790	9790	9790	8
584	20250508	095400	14295570	9790	9790	9790	9790	0
585	20250508	095300	14295570	9790	9790	9790	9790	8
586	20250508	095200	14217250	9790	9790	9790	9790	0
587	20250508	095100	14217250	9790	9790	9790	9790	0
588	20250508	095000	14217250	9790	9790	9790	9790	8
589	20250508	094900	14138930	9780	9780	9780	9780	0
590	20250508	094800	14138930	9780	9780	9780	9780	0
591	20250508	094700	14138930	9780	9780	9780	9780	0
592	20250508	094600	14138930	9780	9780	9780	9780	7
593	20250508	094500	14070470	9790	9790	9790	9790	14
594	20250508	094400	13933410	9790	9780	9790	9780	11
595	20250508	094300	13825820	9780	9790	9790	9780	6
596	20250508	094200	13767130	9790	9780	9790	9780	248
597	20250508	094100	11341670	9780	9780	9780	9780	0
598	20250508	094000	11341670	9780	9780	9780	9780	37
599	20250508	093900	10979810	9780	9770	9780	9770	11
600	20250508	093800	10872330	9780	9780	9780	9780	0
601	20250508	093700	10872330	9780	9780	9780	9780	8
602	20250508	093600	10794090	9780	9780	9780	9780	201
603	20250508	093500	8828310	9780	9780	9780	9780	0
604	20250508	093400	8828310	9780	9780	9780	9780	0
605	20250508	093300	8828310	9780	9780	9780	9780	0
606	20250508	093200	8828310	9780	9780	9780	9780	0
607	20250508	093100	8828310	9780	9780	9780	9780	0
608	20250508	093000	8828310	9780	9780	9780	9780	0
609	20250508	092900	8828310	9780	9780	9780	9780	0
610	20250508	092800	8828310	9780	9780	9780	9780	0
611	20250508	092700	8828310	9780	9780	9780	9780	0
612	20250508	092600	8828310	9780	9780	9780	9780	0
613	20250508	092500	8828310	9780	9780	9780	9780	0
614	20250508	092400	8828310	9780	9780	9780	9780	0
615	20250508	092300	8828310	9780	9780	9780	9780	0
616	20250508	092200	8828310	9780	9780	9780	9780	0
617	20250508	092100	8828310	9780	9780	9780	9780	0
618	20250508	092000	8828310	9780	9780	9780	9780	0
619	20250508	091900	8828310	9780	9780	9780	9780	0
620	20250508	091800	8828310	9780	9780	9780	9780	0
621	20250508	091700	8828310	9780	9780	9780	9780	0
622	20250508	091600	8828310	9780	9780	9780	9780	0
623	20250508	091500	8828310	9780	9780	9780	9780	1
624	20250508	091400	8818530	9760	9760	9760	9760	40
625	20250508	091300	8428130	9780	9780	9780	9780	0
626	20250508	091200	8428130	9780	9780	9780	9780	1
627	20250508	091100	8418350	9760	9760	9760	9760	0
628	20250508	091000	8418350	9760	9780	9780	9760	2
629	20250508	090900	8398810	9760	9760	9760	9760	102
630	20250508	090800	7403290	9780	9780	9780	9780	0
631	20250508	090700	7403290	9780	9780	9780	9780	5
632	20250508	090600	7354390	9770	9770	9770	9770	0
633	20250508	090500	7354390	9770	9770	9770	9770	333
634	20250508	090400	4100980	9780	9780	9780	9780	0
635	20250508	090300	4100980	9780	9780	9780	9780	0
636	20250508	090200	4100980	9780	9750	9780	9750	16
637	20250508	090100	3944950	9750	9750	9750	9750	4
638	20250508	090000	3905950	9750	9740	9780	9740	401