KissMeData/083550/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	193900	30811910	2955	2955	2955	2955	1314
3	20250509	193800	30811910	2955	2955	2955	2955	0
4	20250509	193700	30811910	2955	2955	2955	2955	0
5	20250509	193600	30811910	2955	2955	2955	2955	0
6	20250509	193500	30811910	2955	2955	2955	2955	0
7	20250509	193400	30811910	2955	2955	2955	2955	0
8	20250509	193300	30811910	2955	2955	2955	2955	0
9	20250509	193200	30811910	2955	2955	2955	2955	0
10	20250509	193100	30811910	2955	2955	2955	2955	0
11	20250509	193000	30811910	2955	2955	2955	2955	0
12	20250509	192900	30811910	2955	2955	2955	2955	0
13	20250509	192800	30811910	2955	2955	2955	2955	0
14	20250509	192700	30811910	2955	2955	2955	2955	0
15	20250509	192600	30811910	2955	2955	2955	2955	0
16	20250509	192500	30811910	2955	2955	2955	2955	0
17	20250509	192400	30811910	2955	2955	2955	2955	0
18	20250509	192300	30811910	2955	2955	2955	2955	0
19	20250509	192200	30811910	2955	2955	2955	2955	0
20	20250509	192100	30811910	2955	2955	2955	2955	0
21	20250509	192000	30811910	2955	2955	2955	2955	0
22	20250509	191900	30811910	2955	2955	2955	2955	0
23	20250509	191800	30811910	2955	2955	2955	2955	0
24	20250509	191700	30811910	2955	2955	2955	2955	0
25	20250509	191600	30811910	2955	2955	2955	2955	0
26	20250509	191500	30811910	2955	2955	2955	2955	0
27	20250509	191400	30811910	2955	2955	2955	2955	0
28	20250509	191300	30811910	2955	2955	2955	2955	0
29	20250509	191200	30811910	2955	2955	2955	2955	0
30	20250509	191100	30811910	2955	2955	2955	2955	0
31	20250509	191000	30811910	2955	2955	2955	2955	0
32	20250509	190900	30811910	2955	2955	2955	2955	1314
33	20250509	190800	30811910	2955	2955	2955	2955	0
34	20250509	190700	30811910	2955	2955	2955	2955	0
35	20250509	190600	30811910	2955	2955	2955	2955	0
36	20250509	190500	30811910	2955	2955	2955	2955	0
37	20250509	190400	30811910	2955	2955	2955	2955	0
38	20250509	190300	30811910	2955	2955	2955	2955	0
39	20250509	190200	30811910	2955	2955	2955	2955	0
40	20250509	190100	30811910	2955	2955	2955	2955	0
41	20250509	190000	30811910	2955	2955	2955	2955	0
42	20250509	185900	30811910	2955	2955	2955	2955	0
43	20250509	185800	30811910	2955	2955	2955	2955	0
44	20250509	185700	30811910	2955	2955	2955	2955	0
45	20250509	185600	30811910	2955	2955	2955	2955	0
46	20250509	185500	30811910	2955	2955	2955	2955	0
47	20250509	185400	30811910	2955	2955	2955	2955	0
48	20250509	185300	30811910	2955	2955	2955	2955	0
49	20250509	185200	30811910	2955	2955	2955	2955	0
50	20250509	185100	30811910	2955	2955	2955	2955	0
51	20250509	185000	30811910	2955	2955	2955	2955	0
52	20250509	184900	30811910	2955	2955	2955	2955	0
53	20250509	184800	30811910	2955	2955	2955	2955	0
54	20250509	184700	30811910	2955	2955	2955	2955	0
55	20250509	184600	30811910	2955	2955	2955	2955	0
56	20250509	184500	30811910	2955	2955	2955	2955	0
57	20250509	184400	30811910	2955	2955	2955	2955	0
58	20250509	184300	30811910	2955	2955	2955	2955	0
59	20250509	184200	30811910	2955	2955	2955	2955	0
60	20250509	184100	30811910	2955	2955	2955	2955	0
61	20250509	184000	30811910	2955	2955	2955	2955	0
62	20250509	183900	30811910	2955	2955	2955	2955	1314
63	20250509	183800	30811910	2955	2955	2955	2955	0
64	20250509	183700	30811910	2955	2955	2955	2955	0
65	20250509	183600	30811910	2955	2955	2955	2955	0
66	20250509	183500	30811910	2955	2955	2955	2955	0
67	20250509	183400	30811910	2955	2955	2955	2955	0
68	20250509	183300	30811910	2955	2955	2955	2955	0
69	20250509	183200	30811910	2955	2955	2955	2955	0
70	20250509	183100	30811910	2955	2955	2955	2955	0
71	20250509	183000	30811910	2955	2955	2955	2955	0
72	20250509	182900	30811910	2955	2955	2955	2955	0
73	20250509	182800	30811910	2955	2955	2955	2955	0
74	20250509	182700	30811910	2955	2955	2955	2955	0
75	20250509	182600	30811910	2955	2955	2955	2955	0
76	20250509	182500	30811910	2955	2955	2955	2955	0
77	20250509	182400	30811910	2955	2955	2955	2955	0
78	20250509	182300	30811910	2955	2955	2955	2955	0
79	20250509	182200	30811910	2955	2955	2955	2955	0
80	20250509	182100	30811910	2955	2955	2955	2955	0
81	20250509	182000	30811910	2955	2955	2955	2955	0
82	20250509	181900	30811910	2955	2955	2955	2955	0
83	20250509	181800	30811910	2955	2955	2955	2955	0
84	20250509	181700	30811910	2955	2955	2955	2955	0
85	20250509	181600	30811910	2955	2955	2955	2955	0
86	20250509	181500	30811910	2955	2955	2955	2955	0
87	20250509	181400	30811910	2955	2955	2955	2955	0
88	20250509	181300	30811910	2955	2955	2955	2955	0
89	20250509	181200	30811910	2955	2955	2955	2955	0
90	20250509	181100	30811910	2955	2955	2955	2955	0
91	20250509	181000	30811910	2955	2955	2955	2955	0
92	20250509	180900	30811910	2955	2955	2955	2955	1314
93	20250509	180800	30811910	2955	2955	2955	2955	0
94	20250509	180700	30811910	2955	2955	2955	2955	0
95	20250509	180600	30811910	2955	2955	2955	2955	0
96	20250509	180500	30811910	2955	2955	2955	2955	0
97	20250509	180400	30811910	2955	2955	2955	2955	0
98	20250509	180300	30811910	2955	2955	2955	2955	0
99	20250509	180200	30811910	2955	2955	2955	2955	0
100	20250509	180100	30811910	2955	2955	2955	2955	0
101	20250509	180000	30811910	2955	2955	2955	2955	0
102	20250509	175900	30811910	2955	2955	2955	2955	0
103	20250509	175800	30811910	2955	2955	2955	2955	0
104	20250509	175700	30811910	2955	2955	2955	2955	0
105	20250509	175600	30811910	2955	2955	2955	2955	0
106	20250509	175500	30811910	2955	2955	2955	2955	0
107	20250509	175400	30811910	2955	2955	2955	2955	0
108	20250509	175300	30811910	2955	2955	2955	2955	0
109	20250509	175200	30811910	2955	2955	2955	2955	0
110	20250509	175100	30811910	2955	2955	2955	2955	0
111	20250509	175000	30811910	2955	2955	2955	2955	0
112	20250509	174900	30811910	2955	2955	2955	2955	0
113	20250509	174800	30811910	2955	2955	2955	2955	0
114	20250509	174700	30811910	2955	2955	2955	2955	0
115	20250509	174600	30811910	2955	2955	2955	2955	0
116	20250509	174500	30811910	2955	2955	2955	2955	0
117	20250509	174400	30811910	2955	2955	2955	2955	0
118	20250509	174300	30811910	2955	2955	2955	2955	0
119	20250509	174200	30811910	2955	2955	2955	2955	0
120	20250509	174100	30811910	2955	2955	2955	2955	0
121	20250509	174000	30811910	2955	2955	2955	2955	0
122	20250509	173900	30811910	2955	2955	2955	2955	1314
123	20250509	173800	30811910	2955	2955	2955	2955	0
124	20250509	173700	30811910	2955	2955	2955	2955	0
125	20250509	173600	30811910	2955	2955	2955	2955	0
126	20250509	173500	30811910	2955	2955	2955	2955	0
127	20250509	173400	30811910	2955	2955	2955	2955	0
128	20250509	173300	30811910	2955	2955	2955	2955	0
129	20250509	173200	30811910	2955	2955	2955	2955	0
130	20250509	173100	30811910	2955	2955	2955	2955	0
131	20250509	173000	30811910	2955	2955	2955	2955	0
132	20250509	172900	30811910	2955	2955	2955	2955	0
133	20250509	172800	30811910	2955	2955	2955	2955	0
134	20250509	172700	30811910	2955	2955	2955	2955	0
135	20250509	172600	30811910	2955	2955	2955	2955	0
136	20250509	172500	30811910	2955	2955	2955	2955	0
137	20250509	172400	30811910	2955	2955	2955	2955	0
138	20250509	172300	30811910	2955	2955	2955	2955	0
139	20250509	172200	30811910	2955	2955	2955	2955	0
140	20250509	172100	30811910	2955	2955	2955	2955	0
141	20250509	172000	30811910	2955	2955	2955	2955	0
142	20250509	171900	30811910	2955	2955	2955	2955	0
143	20250509	171800	30811910	2955	2955	2955	2955	0
144	20250509	171700	30811910	2955	2955	2955	2955	0
145	20250509	171600	30811910	2955	2955	2955	2955	0
146	20250509	171500	30811910	2955	2955	2955	2955	0
147	20250509	171400	30811910	2955	2955	2955	2955	0
148	20250509	171300	30811910	2955	2955	2955	2955	0
149	20250509	171200	30811910	2955	2955	2955	2955	0
150	20250509	171100	30811910	2955	2955	2955	2955	0
151	20250509	171000	30811910	2955	2955	2955	2955	0
152	20250509	170900	30811910	2955	2955	2955	2955	1314
153	20250509	170800	30811910	2955	2955	2955	2955	0
154	20250509	170700	30811910	2955	2955	2955	2955	0
155	20250509	170600	30811910	2955	2955	2955	2955	0
156	20250509	170500	30811910	2955	2955	2955	2955	0
157	20250509	170400	30811910	2955	2955	2955	2955	0
158	20250509	170300	30811910	2955	2955	2955	2955	0
159	20250509	170200	30811910	2955	2955	2955	2955	0
160	20250509	170100	30811910	2955	2955	2955	2955	0
161	20250509	170000	30811910	2955	2955	2955	2955	0
162	20250509	165900	30811910	2955	2955	2955	2955	0
163	20250509	165800	30811910	2955	2955	2955	2955	0
164	20250509	165700	30811910	2955	2955	2955	2955	0
165	20250509	165600	30811910	2955	2955	2955	2955	0
166	20250509	165500	30811910	2955	2955	2955	2955	0
167	20250509	165400	30811910	2955	2955	2955	2955	0
168	20250509	165300	30811910	2955	2955	2955	2955	0
169	20250509	165200	30811910	2955	2955	2955	2955	0
170	20250509	165100	30811910	2955	2955	2955	2955	0
171	20250509	165000	30811910	2955	2955	2955	2955	0
172	20250509	164900	30811910	2955	2955	2955	2955	0
173	20250509	164800	30811910	2955	2955	2955	2955	0
174	20250509	164700	30811910	2955	2955	2955	2955	0
175	20250509	164600	30811910	2955	2955	2955	2955	0
176	20250509	164500	30811910	2955	2955	2955	2955	0
177	20250509	164400	30811910	2955	2955	2955	2955	0
178	20250509	164300	30811910	2955	2955	2955	2955	0
179	20250509	164200	30811910	2955	2955	2955	2955	0
180	20250509	164100	30811910	2955	2955	2955	2955	0
181	20250509	164000	30811910	2955	2955	2955	2955	0
182	20250509	163900	30811910	2955	2955	2955	2955	1314
183	20250509	163800	30811910	2955	2955	2955	2955	0
184	20250509	163700	30811910	2955	2955	2955	2955	0
185	20250509	163600	30811910	2955	2955	2955	2955	0
186	20250509	163500	30811910	2955	2955	2955	2955	0
187	20250509	163400	30811910	2955	2955	2955	2955	0
188	20250509	163300	30811910	2955	2955	2955	2955	0
189	20250509	163200	30811910	2955	2955	2955	2955	0
190	20250509	163100	30811910	2955	2955	2955	2955	0
191	20250509	163000	30811910	2955	2955	2955	2955	0
192	20250509	162900	30811910	2955	2955	2955	2955	0
193	20250509	162800	30811910	2955	2955	2955	2955	0
194	20250509	162700	30811910	2955	2955	2955	2955	0
195	20250509	162600	30811910	2955	2955	2955	2955	0
196	20250509	162500	30811910	2955	2955	2955	2955	0
197	20250509	162400	30811910	2955	2955	2955	2955	0
198	20250509	162300	30811910	2955	2955	2955	2955	0
199	20250509	162200	30811910	2955	2955	2955	2955	0
200	20250509	162100	30811910	2955	2955	2955	2955	0
201	20250509	162000	30811910	2955	2955	2955	2955	0
202	20250509	161900	30811910	2955	2955	2955	2955	0
203	20250509	161800	30811910	2955	2955	2955	2955	0
204	20250509	161700	30811910	2955	2955	2955	2955	0
205	20250509	161600	30811910	2955	2955	2955	2955	0
206	20250509	161500	30811910	2955	2955	2955	2955	0
207	20250509	161400	30811910	2955	2955	2955	2955	0
208	20250509	161300	30811910	2955	2955	2955	2955	0
209	20250509	161200	30811910	2955	2955	2955	2955	0
210	20250509	161100	30811910	2955	2955	2955	2955	0
211	20250509	161000	30811910	2955	2955	2955	2955	0
212	20250509	160900	30811910	2955	2955	2955	2955	1314
213	20250509	160800	30811910	2955	2955	2955	2955	0
214	20250509	160700	30811910	2955	2955	2955	2955	0
215	20250509	160600	30811910	2955	2955	2955	2955	0
216	20250509	160500	30811910	2955	2955	2955	2955	0
217	20250509	160400	30811910	2955	2955	2955	2955	0
218	20250509	160300	30811910	2955	2955	2955	2955	0
219	20250509	160200	30811910	2955	2955	2955	2955	0
220	20250509	160100	30811910	2955	2955	2955	2955	0
221	20250509	160000	30811910	2955	2955	2955	2955	0
222	20250509	155900	30811910	2955	2955	2955	2955	0
223	20250509	155800	30811910	2955	2955	2955	2955	0
224	20250509	155700	30811910	2955	2955	2955	2955	0
225	20250509	155600	30811910	2955	2955	2955	2955	0
226	20250509	155500	30811910	2955	2955	2955	2955	0
227	20250509	155400	30811910	2955	2955	2955	2955	0
228	20250509	155300	30811910	2955	2955	2955	2955	0
229	20250509	155200	30811910	2955	2955	2955	2955	0
230	20250509	155100	30811910	2955	2955	2955	2955	0
231	20250509	155000	30811910	2955	2955	2955	2955	0
232	20250509	154900	30811910	2955	2955	2955	2955	0
233	20250509	154800	30811910	2955	2955	2955	2955	0
234	20250509	154700	30811910	2955	2955	2955	2955	0
235	20250509	154600	30811910	2955	2955	2955	2955	0
236	20250509	154500	30811910	2955	2955	2955	2955	0
237	20250509	154400	30811910	2955	2955	2955	2955	0
238	20250509	154300	30811910	2955	2955	2955	2955	0
239	20250509	154200	30811910	2955	2955	2955	2955	0
240	20250509	154100	30811910	2955	2955	2955	2955	0
241	20250509	154000	30811910	2955	2955	2955	2955	0
242	20250509	153900	30811910	2955	2955	2955	2955	1314
243	20250509	153800	30811910	2955	2955	2955	2955	0
244	20250509	153700	30811910	2955	2955	2955	2955	0
245	20250509	153600	30811910	2955	2955	2955	2955	0
246	20250509	153500	30811910	2955	2955	2955	2955	0
247	20250509	153400	30811910	2955	2955	2955	2955	0
248	20250509	153300	30811910	2955	2955	2955	2955	0
249	20250509	153200	30811910	2955	2955	2955	2955	0
250	20250509	153100	30811910	2955	2955	2955	2955	0
251	20250509	153000	30811910	2955	2955	2955	2955	1314
252	20250509	152900	26929040	2980	2980	2980	2980	0
253	20250509	152800	26929040	2980	2980	2980	2980	0
254	20250509	152700	26929040	2980	2980	2980	2980	0
255	20250509	152600	26929040	2980	2980	2980	2980	0
256	20250509	152500	26929040	2980	2980	2980	2980	0
257	20250509	152400	26929040	2980	2980	2980	2980	0
258	20250509	152300	26929040	2980	2980	2980	2980	0
259	20250509	152200	26929040	2980	2980	2980	2980	0
260	20250509	152100	26929040	2980	2980	2980	2980	0
261	20250509	152000	26929040	2980	2980	2980	2980	0
262	20250509	151900	26929040	2980	2950	2980	2950	2145
263	20250509	151800	20576295	2945	2945	2945	2945	0
264	20250509	151700	20576295	2945	2945	2945	2945	64
265	20250509	151600	20387815	2945	2945	2945	2945	56
266	20250509	151500	20222895	2945	2945	2945	2945	181
267	20250509	151400	19689850	2950	2950	2950	2950	0
268	20250509	151300	19689850	2950	2950	2950	2950	0
269	20250509	151200	19689850	2950	2950	2950	2950	45
270	20250509	151100	19557100	2945	2945	2945	2945	0
271	20250509	151000	19557100	2945	2945	2945	2945	0
272	20250509	150900	19557100	2945	2945	2945	2945	0
273	20250509	150800	19557100	2945	2945	2945	2945	0
274	20250509	150700	19557100	2945	2945	2945	2945	0
275	20250509	150600	19557100	2945	2945	2945	2945	0
276	20250509	150500	19557100	2945	2945	2945	2945	0
277	20250509	150400	19557100	2945	2945	2945	2945	20
278	20250509	150300	19498200	2945	2945	2945	2945	9
279	20250509	150200	19471695	2945	2945	2945	2945	0
280	20250509	150100	19471695	2945	2945	2945	2945	0
281	20250509	150000	19471695	2945	2945	2945	2945	0
282	20250509	145900	19471695	2945	2945	2945	2945	0
283	20250509	145800	19471695	2945	2945	2945	2945	0
284	20250509	145700	19471695	2945	2945	2945	2945	0
285	20250509	145600	19471695	2945	2945	2945	2945	0
286	20250509	145500	19471695	2945	2945	2945	2945	1
287	20250509	145400	19468750	2945	2945	2945	2945	0
288	20250509	145300	19468750	2945	2945	2945	2945	0
289	20250509	145200	19468750	2945	2945	2945	2945	0
290	20250509	145100	19468750	2945	2945	2945	2945	0
291	20250509	145000	19468750	2945	2945	2945	2945	0
292	20250509	144900	19468750	2945	2945	2945	2945	28
293	20250509	144800	19386290	2945	2945	2945	2945	28
294	20250509	144700	19303830	2945	2945	2945	2945	28
295	20250509	144600	19221370	2945	2945	2945	2945	0
296	20250509	144500	19221370	2945	2945	2945	2945	28
297	20250509	144400	19138910	2945	2945	2945	2945	28
298	20250509	144300	19056450	2945	2945	2945	2945	0
299	20250509	144200	19056450	2945	2945	2945	2945	56
300	20250509	144100	18891530	2945	2945	2945	2945	0
301	20250509	144000	18891530	2945	2945	2945	2945	0
302	20250509	143900	18891530	2945	2945	2945	2945	0
303	20250509	143800	18891530	2945	2945	2945	2945	0
304	20250509	143700	18891530	2945	2945	2945	2945	0
305	20250509	143600	18891530	2945	2945	2945	2945	0
306	20250509	143500	18891530	2945	2945	2945	2945	0
307	20250509	143400	18891530	2945	2945	2945	2945	0
308	20250509	143300	18891530	2945	2950	2950	2945	33
309	20250509	143200	18794320	2945	2945	2945	2945	0
310	20250509	143100	18794320	2945	2945	2945	2945	0
311	20250509	143000	18794320	2945	2945	2945	2945	28
312	20250509	142900	18711860	2945	2945	2945	2945	84
313	20250509	142800	18464480	2930	2945	2945	2930	329
314	20250509	142700	17500025	2950	2950	2950	2950	0
315	20250509	142600	17500025	2950	2950	2950	2950	0
316	20250509	142500	17500025	2950	2950	2950	2950	0
317	20250509	142400	17500025	2950	2950	2950	2950	0
318	20250509	142300	17500025	2950	2950	2950	2950	0
319	20250509	142200	17500025	2950	2950	2950	2950	0
320	20250509	142100	17500025	2950	2950	2950	2950	0
321	20250509	142000	17500025	2950	2950	2950	2950	0
322	20250509	141900	17500025	2950	2950	2950	2950	0
323	20250509	141800	17500025	2950	2950	2950	2950	0
324	20250509	141700	17500025	2950	2950	2950	2950	0
325	20250509	141600	17500025	2950	2950	2950	2950	0
326	20250509	141500	17500025	2950	2950	2950	2950	0
327	20250509	141400	17500025	2950	2950	2950	2950	0
328	20250509	141300	17500025	2950	2950	2950	2950	0
329	20250509	141200	17500025	2950	2950	2950	2950	0
330	20250509	141100	17500025	2950	2950	2950	2950	0
331	20250509	141000	17500025	2950	2950	2950	2950	0
332	20250509	140900	17500025	2950	2950	2950	2950	20
333	20250509	140800	17441025	2945	2945	2945	2945	1
334	20250509	140700	17438080	2945	2945	2945	2945	28
335	20250509	140600	17355620	2930	2930	2930	2930	0
336	20250509	140500	17355620	2930	2930	2930	2930	0
337	20250509	140400	17355620	2930	2930	2930	2930	0
338	20250509	140300	17355620	2930	2945	2945	2930	100
339	20250509	140200	17061690	2950	2950	2950	2950	0
340	20250509	140100	17061690	2950	2950	2950	2950	0
341	20250509	140000	17061690	2950	2950	2950	2950	0
342	20250509	135900	17061690	2950	2950	2950	2950	0
343	20250509	135800	17061690	2950	2950	2950	2950	0
344	20250509	135700	17061690	2950	2950	2950	2950	0
345	20250509	135600	17061690	2950	2950	2950	2950	0
346	20250509	135500	17061690	2950	2950	2950	2950	1
347	20250509	135400	17058740	2945	2945	2945	2945	0
348	20250509	135300	17058740	2945	2945	2945	2945	0
349	20250509	135200	17058740	2945	2945	2945	2945	0
350	20250509	135100	17058740	2945	2945	2945	2945	0
351	20250509	135000	17058740	2945	2945	2945	2945	0
352	20250509	134900	17058740	2945	2945	2945	2945	0
353	20250509	134800	17058740	2945	2945	2945	2945	0
354	20250509	134700	17058740	2945	2945	2945	2945	0
355	20250509	134600	17058740	2945	2945	2945	2945	0
356	20250509	134500	17058740	2945	2945	2945	2945	0
357	20250509	134400	17058740	2945	2945	2945	2945	0
358	20250509	134300	17058740	2945	2945	2945	2945	0
359	20250509	134200	17058740	2945	2945	2945	2945	0
360	20250509	134100	17058740	2945	2945	2945	2945	0
361	20250509	134000	17058740	2945	2945	2945	2945	0
362	20250509	133900	17058740	2945	2945	2945	2945	12
363	20250509	133800	17023400	2945	2945	2945	2945	0
364	20250509	133700	17023400	2945	2945	2945	2945	0
365	20250509	133600	17023400	2945	2945	2945	2945	0
366	20250509	133500	17023400	2945	2945	2945	2945	0
367	20250509	133400	17023400	2945	2945	2945	2945	0
368	20250509	133300	17023400	2945	2945	2945	2945	2
369	20250509	133200	17017510	2945	2945	2945	2945	0
370	20250509	133100	17017510	2945	2945	2945	2945	0
371	20250509	133000	17017510	2945	2945	2945	2945	0
372	20250509	132900	17017510	2945	2945	2945	2945	0
373	20250509	132800	17017510	2945	2945	2945	2945	0
374	20250509	132700	17017510	2945	2945	2945	2945	0
375	20250509	132600	17017510	2945	2945	2945	2945	0
376	20250509	132500	17017510	2945	2945	2945	2945	0
377	20250509	132400	17017510	2945	2945	2945	2945	0
378	20250509	132300	17017510	2945	2945	2945	2945	0
379	20250509	132200	17017510	2945	2945	2945	2945	29
380	20250509	132100	16932105	2945	2945	2945	2945	0
381	20250509	132000	16932105	2945	2945	2945	2945	0
382	20250509	131900	16932105	2945	2945	2945	2945	0
383	20250509	131800	16932105	2945	2945	2945	2945	0
384	20250509	131700	16932105	2945	2945	2945	2945	0
385	20250509	131600	16932105	2945	2945	2945	2945	0
386	20250509	131500	16932105	2945	2945	2945	2945	0
387	20250509	131400	16932105	2945	2945	2945	2945	0
388	20250509	131300	16932105	2945	2945	2945	2945	0
389	20250509	131200	16932105	2945	2945	2945	2945	0
390	20250509	131100	16932105	2945	2945	2945	2945	0
391	20250509	131000	16932105	2945	2945	2945	2945	0
392	20250509	130900	16932105	2945	2945	2945	2945	0
393	20250509	130800	16932105	2945	2945	2945	2945	0
394	20250509	130700	16932105	2945	2945	2945	2945	0
395	20250509	130600	16932105	2945	2945	2945	2945	0
396	20250509	130500	16932105	2945	2945	2945	2945	0
397	20250509	130400	16932105	2945	2945	2945	2945	0
398	20250509	130300	16932105	2945	2945	2945	2945	0
399	20250509	130200	16932105	2945	2945	2945	2945	0
400	20250509	130100	16932105	2945	2945	2945	2945	0
401	20250509	130000	16932105	2945	2945	2945	2945	0
402	20250509	125900	16932105	2945	2945	2945	2945	0
403	20250509	125800	16932105	2945	2945	2945	2945	0
404	20250509	125700	16932105	2945	2945	2945	2945	0
405	20250509	125600	16932105	2945	2945	2945	2945	0
406	20250509	125500	16932105	2945	2945	2945	2945	0
407	20250509	125400	16932105	2945	2945	2945	2945	0
408	20250509	125300	16932105	2945	2945	2945	2945	0
409	20250509	125200	16932105	2945	2945	2945	2945	0
410	20250509	125100	16932105	2945	2945	2945	2945	0
411	20250509	125000	16932105	2945	2945	2945	2945	0
412	20250509	124900	16932105	2945	2945	2945	2945	0
413	20250509	124800	16932105	2945	2945	2945	2945	0
414	20250509	124700	16932105	2945	2945	2945	2945	0
415	20250509	124600	16932105	2945	2945	2945	2945	0
416	20250509	124500	16932105	2945	2945	2945	2945	0
417	20250509	124400	16932105	2945	2945	2945	2945	0
418	20250509	124300	16932105	2945	2945	2945	2945	0
419	20250509	124200	16932105	2945	2945	2945	2945	0
420	20250509	124100	16932105	2945	2945	2945	2945	0
421	20250509	124000	16932105	2945	2945	2945	2945	0
422	20250509	123900	16932105	2945	2945	2945	2945	0
423	20250509	123800	16932105	2945	2945	2945	2945	0
424	20250509	123700	16932105	2945	2945	2945	2945	0
425	20250509	123600	16932105	2945	2945	2945	2945	0
426	20250509	123500	16932105	2945	2945	2945	2945	0
427	20250509	123400	16932105	2945	2945	2945	2945	0
428	20250509	123300	16932105	2945	2945	2945	2945	0
429	20250509	123200	16932105	2945	2945	2945	2945	0
430	20250509	123100	16932105	2945	2945	2945	2945	0
431	20250509	123000	16932105	2945	2945	2945	2945	0
432	20250509	122900	16932105	2945	2945	2945	2945	0
433	20250509	122800	16932105	2945	2945	2945	2945	0
434	20250509	122700	16932105	2945	2945	2945	2945	0
435	20250509	122600	16932105	2945	2945	2945	2945	0
436	20250509	122500	16932105	2945	2945	2945	2945	0
437	20250509	122400	16932105	2945	2945	2945	2945	0
438	20250509	122300	16932105	2945	2945	2945	2945	0
439	20250509	122200	16932105	2945	2945	2945	2945	0
440	20250509	122100	16932105	2945	2945	2945	2945	0
441	20250509	122000	16932105	2945	2945	2945	2945	0
442	20250509	121900	16932105	2945	2945	2945	2945	0
443	20250509	121800	16932105	2945	2945	2945	2945	0
444	20250509	121700	16932105	2945	2945	2945	2945	0
445	20250509	121600	16932105	2945	2945	2945	2945	0
446	20250509	121500	16932105	2945	2945	2945	2945	0
447	20250509	121400	16932105	2945	2945	2945	2945	1
448	20250509	121300	16929160	2960	2960	2960	2960	0
449	20250509	121200	16929160	2960	2960	2960	2960	809
450	20250509	121100	14534520	2960	2955	2960	2955	147
451	20250509	121000	14099800	2950	2950	2950	2950	0
452	20250509	120900	14099800	2950	2950	2950	2950	0
453	20250509	120800	14099800	2950	2950	2950	2950	0
454	20250509	120700	14099800	2950	2950	2950	2950	0
455	20250509	120600	14099800	2950	2950	2950	2950	94
456	20250509	120500	13822500	2925	2925	2925	2925	0
457	20250509	120400	13822500	2925	2925	2925	2925	0
458	20250509	120300	13822500	2925	2925	2925	2925	0
459	20250509	120200	13822500	2925	2925	2925	2925	0
460	20250509	120100	13822500	2925	2925	2925	2925	0
461	20250509	120000	13822500	2925	2925	2925	2925	0
462	20250509	115900	13822500	2925	2925	2925	2925	0
463	20250509	115800	13822500	2925	2925	2925	2925	0
464	20250509	115700	13822500	2925	2925	2925	2925	0
465	20250509	115600	13822500	2925	2925	2925	2925	0
466	20250509	115500	13822500	2925	2925	2925	2925	0
467	20250509	115400	13822500	2925	2925	2925	2925	0
468	20250509	115300	13822500	2925	2925	2925	2925	0
469	20250509	115200	13822500	2925	2925	2925	2925	0
470	20250509	115100	13822500	2925	2925	2925	2925	0
471	20250509	115000	13822500	2925	2925	2925	2925	0
472	20250509	114900	13822500	2925	2925	2925	2925	0
473	20250509	114800	13822500	2925	2925	2925	2925	0
474	20250509	114700	13822500	2925	2925	2925	2925	0
475	20250509	114600	13822500	2925	2925	2925	2925	0
476	20250509	114500	13822500	2925	2925	2925	2925	0
477	20250509	114400	13822500	2925	2925	2925	2925	0
478	20250509	114300	13822500	2925	2925	2925	2925	0
479	20250509	114200	13822500	2925	2925	2925	2925	0
480	20250509	114100	13822500	2925	2925	2925	2925	0
481	20250509	114000	13822500	2925	2925	2925	2925	0
482	20250509	113900	13822500	2925	2925	2925	2925	0
483	20250509	113800	13822500	2925	2925	2925	2925	0
484	20250509	113700	13822500	2925	2925	2925	2925	0
485	20250509	113600	13822500	2925	2925	2925	2925	0
486	20250509	113500	13822500	2925	2925	2925	2925	0
487	20250509	113400	13822500	2925	2925	2925	2925	0
488	20250509	113300	13822500	2925	2925	2925	2925	0
489	20250509	113200	13822500	2925	2925	2925	2925	0
490	20250509	113100	13822500	2925	2925	2925	2925	0
491	20250509	113000	13822500	2925	2925	2925	2925	0
492	20250509	112900	13822500	2925	2925	2925	2925	0
493	20250509	112800	13822500	2925	2925	2925	2925	0
494	20250509	112700	13822500	2925	2925	2925	2925	0
495	20250509	112600	13822500	2925	2925	2925	2925	0
496	20250509	112500	13822500	2925	2925	2925	2925	0
497	20250509	112400	13822500	2925	2925	2925	2925	0
498	20250509	112300	13822500	2925	2925	2925	2925	0
499	20250509	112200	13822500	2925	2925	2925	2925	0
500	20250509	112100	13822500	2925	2925	2925	2925	0
501	20250509	112000	13822500	2925	2925	2925	2925	0
502	20250509	111900	13822500	2925	2925	2925	2925	0
503	20250509	111800	13822500	2925	2925	2925	2925	0
504	20250509	111700	13822500	2925	2925	2925	2925	0
505	20250509	111600	13822500	2925	2925	2925	2925	0
506	20250509	111500	13822500	2925	2925	2925	2925	0
507	20250509	111400	13822500	2925	2925	2925	2925	0
508	20250509	111300	13822500	2925	2925	2925	2925	0
509	20250509	111200	13822500	2925	2925	2925	2925	0
510	20250509	111100	13822500	2925	2925	2925	2925	0
511	20250509	111000	13822500	2925	2925	2925	2925	0
512	20250509	110900	13822500	2925	2925	2925	2925	0
513	20250509	110800	13822500	2925	2925	2925	2925	0
514	20250509	110700	13822500	2925	2925	2925	2925	0
515	20250509	110600	13822500	2925	2925	2925	2925	0
516	20250509	110500	13822500	2925	2925	2925	2925	0
517	20250509	110400	13822500	2925	2925	2925	2925	0
518	20250509	110300	13822500	2925	2925	2925	2925	0
519	20250509	110200	13822500	2925	2925	2925	2925	0
520	20250509	110100	13822500	2925	2925	2925	2925	0
521	20250509	110000	13822500	2925	2925	2925	2925	0
522	20250509	105900	13822500	2925	2925	2925	2925	0
523	20250509	105800	13822500	2925	2925	2925	2925	0
524	20250509	105700	13822500	2925	2940	2940	2925	100
525	20250509	105600	13529435	2950	2950	2950	2950	0
526	20250509	105500	13529435	2950	2950	2950	2950	0
527	20250509	105400	13529435	2950	2950	2950	2950	0
528	20250509	105300	13529435	2950	2950	2950	2950	3
529	20250509	105200	13520585	2955	2955	2955	2955	0
530	20250509	105100	13520585	2955	2955	2955	2955	0
531	20250509	105000	13520585	2955	2955	2955	2955	0
532	20250509	104900	13520585	2955	2935	2955	2925	921
533	20250509	104800	10802895	2935	2935	2935	2935	0
534	20250509	104700	10802895	2935	2935	2935	2935	0
535	20250509	104600	10802895	2935	2935	2935	2935	0
536	20250509	104500	10802895	2935	2935	2935	2935	0
537	20250509	104400	10802895	2935	2935	2935	2935	0
538	20250509	104300	10802895	2935	2935	2935	2935	0
539	20250509	104200	10802895	2935	2935	2935	2935	0
540	20250509	104100	10802895	2935	2935	2935	2935	50
541	20250509	104000	10656145	2925	2925	2925	2925	0
542	20250509	103900	10656145	2925	2935	2935	2925	33
543	20250509	103800	10559350	2925	2925	2925	2925	0
544	20250509	103700	10559350	2925	2925	2925	2925	0
545	20250509	103600	10559350	2925	2925	2925	2925	0
546	20250509	103500	10559350	2925	2925	2925	2925	0
547	20250509	103400	10559350	2925	2935	2935	2925	291
548	20250509	103300	9707915	2940	2940	2940	2940	0
549	20250509	103200	9707915	2940	2940	2940	2940	0
550	20250509	103100	9707915	2940	2940	2940	2940	0
551	20250509	103000	9707915	2940	2940	2940	2940	0
552	20250509	102900	9707915	2940	2940	2940	2940	0
553	20250509	102800	9707915	2940	2940	2940	2940	0
554	20250509	102700	9707915	2940	2940	2940	2940	0
555	20250509	102600	9707915	2940	2940	2940	2940	0
556	20250509	102500	9707915	2940	2940	2940	2940	0
557	20250509	102400	9707915	2940	2940	2940	2940	0
558	20250509	102300	9707915	2940	2940	2940	2940	0
559	20250509	102200	9707915	2940	2940	2940	2940	0
560	20250509	102100	9707915	2940	2940	2940	2940	0
561	20250509	102000	9707915	2940	2940	2940	2940	57
562	20250509	101900	9540335	2940	2940	2940	2940	500
563	20250509	101800	8070335	2935	2935	2935	2935	26
564	20250509	101700	7994025	2935	2935	2935	2935	26
565	20250509	101600	7917715	2935	2935	2935	2935	0
566	20250509	101500	7917715	2935	2935	2935	2935	223
567	20250509	101400	7263210	2940	2940	2940	2940	0
568	20250509	101300	7263210	2940	2940	2940	2940	0
569	20250509	101200	7263210	2940	2940	2940	2940	0
570	20250509	101100	7263210	2940	2940	2940	2940	100
571	20250509	101000	6969210	2935	2935	2935	2935	0
572	20250509	100900	6969210	2935	2935	2935	2935	0
573	20250509	100800	6969210	2935	2935	2935	2935	0
574	20250509	100700	6969210	2935	2935	2935	2935	0
575	20250509	100600	6969210	2935	2935	2935	2935	0
576	20250509	100500	6969210	2935	2935	2935	2935	8
577	20250509	100400	6945730	2935	2935	2935	2935	0
578	20250509	100300	6945730	2935	2935	2935	2935	1
579	20250509	100200	6942795	2940	2940	2940	2940	0
580	20250509	100100	6942795	2940	2940	2940	2940	0
581	20250509	100000	6942795	2940	2940	2940	2940	464
582	20250509	095900	5578635	2925	2925	2925	2925	0
583	20250509	095800	5578635	2925	2925	2925	2925	0
584	20250509	095700	5578635	2925	2925	2925	2925	0
585	20250509	095600	5578635	2925	2925	2925	2925	0
586	20250509	095500	5578635	2925	2925	2925	2925	0
587	20250509	095400	5578635	2925	2925	2925	2925	0
588	20250509	095300	5578635	2925	2925	2925	2925	178
589	20250509	095200	5057985	2925	2925	2925	2925	0
590	20250509	095100	5057985	2925	2925	2925	2925	0
591	20250509	095000	5057985	2925	2925	2925	2925	13
592	20250509	094900	5019960	2930	2930	2930	2930	5
593	20250509	094800	5005310	2930	2930	2930	2930	0
594	20250509	094700	5005310	2930	2930	2930	2930	0
595	20250509	094600	5005310	2930	2930	2930	2930	0
596	20250509	094500	5005310	2930	2930	2930	2930	1
597	20250509	094400	5002380	2925	2925	2925	2925	0
598	20250509	094300	5002380	2925	2925	2925	2925	0
599	20250509	094200	5002380	2925	2925	2925	2925	0
600	20250509	094100	5002380	2925	2925	2925	2925	0
601	20250509	094000	5002380	2925	2925	2925	2925	79
602	20250509	093900	4771305	2935	2935	2935	2935	0
603	20250509	093800	4771305	2935	2940	2940	2935	10
604	20250509	093700	4741930	2940	2940	2940	2940	0
605	20250509	093600	4741930	2940	2940	2940	2940	0
606	20250509	093500	4741930	2940	2940	2940	2940	0
607	20250509	093400	4741930	2940	2940	2940	2940	0
608	20250509	093300	4741930	2940	2940	2940	2940	0
609	20250509	093200	4741930	2940	2940	2940	2940	0
610	20250509	093100	4741930	2940	2940	2940	2940	0
611	20250509	093000	4741930	2940	2940	2940	2940	0
612	20250509	092900	4741930	2940	2940	2940	2940	0
613	20250509	092800	4741930	2940	2940	2940	2940	0
614	20250509	092700	4741930	2940	2940	2940	2940	0
615	20250509	092600	4741930	2940	2940	2940	2940	0
616	20250509	092500	4741930	2940	2940	2940	2940	0
617	20250509	092400	4741930	2940	2940	2940	2940	0
618	20250509	092300	4741930	2940	2940	2940	2940	0
619	20250509	092200	4741930	2940	2940	2940	2940	0
620	20250509	092100	4741930	2940	2940	2940	2940	0
621	20250509	092000	4741930	2940	2940	2940	2940	1000
622	20250509	091900	1801930	2920	2920	2920	2920	0
623	20250509	091800	1801930	2920	2920	2920	2920	0
624	20250509	091700	1801930	2920	2920	2920	2920	139
625	20250509	091600	1396050	2920	2920	2920	2920	0
626	20250509	091500	1396050	2920	2920	2920	2920	0
627	20250509	091400	1396050	2920	2920	2920	2920	0
628	20250509	091300	1396050	2920	2920	2920	2920	0
629	20250509	091200	1396050	2920	2920	2920	2920	0
630	20250509	091100	1396050	2920	2925	2925	2920	131
631	20250509	091000	1013525	2940	2940	2940	2940	0
632	20250509	090900	1013525	2940	2940	2940	2940	0
633	20250509	090800	1013525	2940	2925	2940	2920	282
634	20250509	090700	187895	2925	2930	2930	2925	17
635	20250509	090600	138120	2930	2930	2930	2930	0
636	20250509	090500	138120	2930	2930	2930	2930	0
637	20250509	090400	138120	2930	2930	2930	2930	0
638	20250509	090300	138120	2930	2930	2930	2930	0
639	20250509	090200	138120	2930	2930	2930	2930	0
640	20250509	090100	138120	2930	2935	2935	2930	12
641	20250509	090000	102955	2935	2955	2955	2935	35