KissMeData/086040/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	194400	10540685	2930	2930	2930	2930	35
3	20250508	194300	10540685	2930	2930	2930	2930	0
4	20250508	194200	10540685	2930	2930	2930	2930	0
5	20250508	194100	10540685	2930	2930	2930	2930	0
6	20250508	194000	10540685	2930	2930	2930	2930	0
7	20250508	193900	10540685	2930	2930	2930	2930	0
8	20250508	193800	10540685	2930	2930	2930	2930	0
9	20250508	193700	10540685	2930	2930	2930	2930	0
10	20250508	193600	10540685	2930	2930	2930	2930	0
11	20250508	193500	10540685	2930	2930	2930	2930	0
12	20250508	193400	10540685	2930	2930	2930	2930	0
13	20250508	193300	10540685	2930	2930	2930	2930	0
14	20250508	193200	10540685	2930	2930	2930	2930	0
15	20250508	193100	10540685	2930	2930	2930	2930	0
16	20250508	193000	10540685	2930	2930	2930	2930	0
17	20250508	192900	10540685	2930	2930	2930	2930	0
18	20250508	192800	10540685	2930	2930	2930	2930	0
19	20250508	192700	10540685	2930	2930	2930	2930	0
20	20250508	192600	10540685	2930	2930	2930	2930	0
21	20250508	192500	10540685	2930	2930	2930	2930	0
22	20250508	192400	10540685	2930	2930	2930	2930	0
23	20250508	192300	10540685	2930	2930	2930	2930	0
24	20250508	192200	10540685	2930	2930	2930	2930	0
25	20250508	192100	10540685	2930	2930	2930	2930	0
26	20250508	192000	10540685	2930	2930	2930	2930	0
27	20250508	191900	10540685	2930	2930	2930	2930	0
28	20250508	191800	10540685	2930	2930	2930	2930	0
29	20250508	191700	10540685	2930	2930	2930	2930	0
30	20250508	191600	10540685	2930	2930	2930	2930	0
31	20250508	191500	10540685	2930	2930	2930	2930	0
32	20250508	191400	10540685	2930	2930	2930	2930	35
33	20250508	191300	10540685	2930	2930	2930	2930	0
34	20250508	191200	10540685	2930	2930	2930	2930	0
35	20250508	191100	10540685	2930	2930	2930	2930	0
36	20250508	191000	10540685	2930	2930	2930	2930	0
37	20250508	190900	10540685	2930	2930	2930	2930	0
38	20250508	190800	10540685	2930	2930	2930	2930	0
39	20250508	190700	10540685	2930	2930	2930	2930	0
40	20250508	190600	10540685	2930	2930	2930	2930	0
41	20250508	190500	10540685	2930	2930	2930	2930	0
42	20250508	190400	10540685	2930	2930	2930	2930	0
43	20250508	190300	10540685	2930	2930	2930	2930	0
44	20250508	190200	10540685	2930	2930	2930	2930	0
45	20250508	190100	10540685	2930	2930	2930	2930	0
46	20250508	190000	10540685	2930	2930	2930	2930	0
47	20250508	185900	10540685	2930	2930	2930	2930	0
48	20250508	185800	10540685	2930	2930	2930	2930	0
49	20250508	185700	10540685	2930	2930	2930	2930	0
50	20250508	185600	10540685	2930	2930	2930	2930	0
51	20250508	185500	10540685	2930	2930	2930	2930	0
52	20250508	185400	10540685	2930	2930	2930	2930	0
53	20250508	185300	10540685	2930	2930	2930	2930	0
54	20250508	185200	10540685	2930	2930	2930	2930	0
55	20250508	185100	10540685	2930	2930	2930	2930	0
56	20250508	185000	10540685	2930	2930	2930	2930	0
57	20250508	184900	10540685	2930	2930	2930	2930	0
58	20250508	184800	10540685	2930	2930	2930	2930	0
59	20250508	184700	10540685	2930	2930	2930	2930	0
60	20250508	184600	10540685	2930	2930	2930	2930	0
61	20250508	184500	10540685	2930	2930	2930	2930	0
62	20250508	184400	10540685	2930	2930	2930	2930	35
63	20250508	184300	10540685	2930	2930	2930	2930	0
64	20250508	184200	10540685	2930	2930	2930	2930	0
65	20250508	184100	10540685	2930	2930	2930	2930	0
66	20250508	184000	10540685	2930	2930	2930	2930	0
67	20250508	183900	10540685	2930	2930	2930	2930	0
68	20250508	183800	10540685	2930	2930	2930	2930	0
69	20250508	183700	10540685	2930	2930	2930	2930	0
70	20250508	183600	10540685	2930	2930	2930	2930	0
71	20250508	183500	10540685	2930	2930	2930	2930	0
72	20250508	183400	10540685	2930	2930	2930	2930	0
73	20250508	183300	10540685	2930	2930	2930	2930	0
74	20250508	183200	10540685	2930	2930	2930	2930	0
75	20250508	183100	10540685	2930	2930	2930	2930	0
76	20250508	183000	10540685	2930	2930	2930	2930	0
77	20250508	182900	10540685	2930	2930	2930	2930	0
78	20250508	182800	10540685	2930	2930	2930	2930	0
79	20250508	182700	10540685	2930	2930	2930	2930	0
80	20250508	182600	10540685	2930	2930	2930	2930	0
81	20250508	182500	10540685	2930	2930	2930	2930	0
82	20250508	182400	10540685	2930	2930	2930	2930	0
83	20250508	182300	10540685	2930	2930	2930	2930	0
84	20250508	182200	10540685	2930	2930	2930	2930	0
85	20250508	182100	10540685	2930	2930	2930	2930	0
86	20250508	182000	10540685	2930	2930	2930	2930	0
87	20250508	181900	10540685	2930	2930	2930	2930	0
88	20250508	181800	10540685	2930	2930	2930	2930	0
89	20250508	181700	10540685	2930	2930	2930	2930	0
90	20250508	181600	10540685	2930	2930	2930	2930	0
91	20250508	181500	10540685	2930	2930	2930	2930	0
92	20250508	181400	10540685	2930	2930	2930	2930	35
93	20250508	181300	10540685	2930	2930	2930	2930	0
94	20250508	181200	10540685	2930	2930	2930	2930	0
95	20250508	181100	10540685	2930	2930	2930	2930	0
96	20250508	181000	10540685	2930	2930	2930	2930	0
97	20250508	180900	10540685	2930	2930	2930	2930	0
98	20250508	180800	10540685	2930	2930	2930	2930	0
99	20250508	180700	10540685	2930	2930	2930	2930	0
100	20250508	180600	10540685	2930	2930	2930	2930	0
101	20250508	180500	10540685	2930	2930	2930	2930	0
102	20250508	180400	10540685	2930	2930	2930	2930	0
103	20250508	180300	10540685	2930	2930	2930	2930	0
104	20250508	180200	10540685	2930	2930	2930	2930	0
105	20250508	180100	10540685	2930	2930	2930	2930	0
106	20250508	180000	10540685	2930	2930	2930	2930	0
107	20250508	175900	10540685	2930	2930	2930	2930	0
108	20250508	175800	10540685	2930	2930	2930	2930	0
109	20250508	175700	10540685	2930	2930	2930	2930	0
110	20250508	175600	10540685	2930	2930	2930	2930	0
111	20250508	175500	10540685	2930	2930	2930	2930	0
112	20250508	175400	10540685	2930	2930	2930	2930	0
113	20250508	175300	10540685	2930	2930	2930	2930	0
114	20250508	175200	10540685	2930	2930	2930	2930	0
115	20250508	175100	10540685	2930	2930	2930	2930	0
116	20250508	175000	10540685	2930	2930	2930	2930	0
117	20250508	174900	10540685	2930	2930	2930	2930	0
118	20250508	174800	10540685	2930	2930	2930	2930	0
119	20250508	174700	10540685	2930	2930	2930	2930	0
120	20250508	174600	10540685	2930	2930	2930	2930	0
121	20250508	174500	10540685	2930	2930	2930	2930	0
122	20250508	174400	10540685	2930	2930	2930	2930	35
123	20250508	174300	10540685	2930	2930	2930	2930	0
124	20250508	174200	10540685	2930	2930	2930	2930	0
125	20250508	174100	10540685	2930	2930	2930	2930	0
126	20250508	174000	10540685	2930	2930	2930	2930	0
127	20250508	173900	10540685	2930	2930	2930	2930	0
128	20250508	173800	10540685	2930	2930	2930	2930	0
129	20250508	173700	10540685	2930	2930	2930	2930	0
130	20250508	173600	10540685	2930	2930	2930	2930	0
131	20250508	173500	10540685	2930	2930	2930	2930	0
132	20250508	173400	10540685	2930	2930	2930	2930	0
133	20250508	173300	10540685	2930	2930	2930	2930	0
134	20250508	173200	10540685	2930	2930	2930	2930	0
135	20250508	173100	10540685	2930	2930	2930	2930	0
136	20250508	173000	10540685	2930	2930	2930	2930	0
137	20250508	172900	10540685	2930	2930	2930	2930	0
138	20250508	172800	10540685	2930	2930	2930	2930	0
139	20250508	172700	10540685	2930	2930	2930	2930	0
140	20250508	172600	10540685	2930	2930	2930	2930	0
141	20250508	172500	10540685	2930	2930	2930	2930	0
142	20250508	172400	10540685	2930	2930	2930	2930	0
143	20250508	172300	10540685	2930	2930	2930	2930	0
144	20250508	172200	10540685	2930	2930	2930	2930	0
145	20250508	172100	10540685	2930	2930	2930	2930	0
146	20250508	172000	10540685	2930	2930	2930	2930	0
147	20250508	171900	10540685	2930	2930	2930	2930	0
148	20250508	171800	10540685	2930	2930	2930	2930	0
149	20250508	171700	10540685	2930	2930	2930	2930	0
150	20250508	171600	10540685	2930	2930	2930	2930	0
151	20250508	171500	10540685	2930	2930	2930	2930	0
152	20250508	171400	10540685	2930	2930	2930	2930	35
153	20250508	171300	10540685	2930	2930	2930	2930	0
154	20250508	171200	10540685	2930	2930	2930	2930	0
155	20250508	171100	10540685	2930	2930	2930	2930	0
156	20250508	171000	10540685	2930	2930	2930	2930	0
157	20250508	170900	10540685	2930	2930	2930	2930	0
158	20250508	170800	10540685	2930	2930	2930	2930	0
159	20250508	170700	10540685	2930	2930	2930	2930	0
160	20250508	170600	10540685	2930	2930	2930	2930	0
161	20250508	170500	10540685	2930	2930	2930	2930	0
162	20250508	170400	10540685	2930	2930	2930	2930	0
163	20250508	170300	10540685	2930	2930	2930	2930	0
164	20250508	170200	10540685	2930	2930	2930	2930	0
165	20250508	170100	10540685	2930	2930	2930	2930	0
166	20250508	170000	10540685	2930	2930	2930	2930	0
167	20250508	165900	10540685	2930	2930	2930	2930	0
168	20250508	165800	10540685	2930	2930	2930	2930	0
169	20250508	165700	10540685	2930	2930	2930	2930	0
170	20250508	165600	10540685	2930	2930	2930	2930	0
171	20250508	165500	10540685	2930	2930	2930	2930	0
172	20250508	165400	10540685	2930	2930	2930	2930	0
173	20250508	165300	10540685	2930	2930	2930	2930	0
174	20250508	165200	10540685	2930	2930	2930	2930	0
175	20250508	165100	10540685	2930	2930	2930	2930	0
176	20250508	165000	10540685	2930	2930	2930	2930	0
177	20250508	164900	10540685	2930	2930	2930	2930	0
178	20250508	164800	10540685	2930	2930	2930	2930	0
179	20250508	164700	10540685	2930	2930	2930	2930	0
180	20250508	164600	10540685	2930	2930	2930	2930	0
181	20250508	164500	10540685	2930	2930	2930	2930	0
182	20250508	164400	10540685	2930	2930	2930	2930	35
183	20250508	164300	10540685	2930	2930	2930	2930	0
184	20250508	164200	10540685	2930	2930	2930	2930	0
185	20250508	164100	10540685	2930	2930	2930	2930	0
186	20250508	164000	10540685	2930	2930	2930	2930	0
187	20250508	163900	10540685	2930	2930	2930	2930	0
188	20250508	163800	10540685	2930	2930	2930	2930	0
189	20250508	163700	10540685	2930	2930	2930	2930	0
190	20250508	163600	10540685	2930	2930	2930	2930	0
191	20250508	163500	10540685	2930	2930	2930	2930	0
192	20250508	163400	10540685	2930	2930	2930	2930	0
193	20250508	163300	10540685	2930	2930	2930	2930	0
194	20250508	163200	10540685	2930	2930	2930	2930	0
195	20250508	163100	10540685	2930	2930	2930	2930	0
196	20250508	163000	10540685	2930	2930	2930	2930	0
197	20250508	162900	10540685	2930	2930	2930	2930	0
198	20250508	162800	10540685	2930	2930	2930	2930	0
199	20250508	162700	10540685	2930	2930	2930	2930	0
200	20250508	162600	10540685	2930	2930	2930	2930	0
201	20250508	162500	10540685	2930	2930	2930	2930	0
202	20250508	162400	10540685	2930	2930	2930	2930	0
203	20250508	162300	10540685	2930	2930	2930	2930	0
204	20250508	162200	10540685	2930	2930	2930	2930	0
205	20250508	162100	10540685	2930	2930	2930	2930	0
206	20250508	162000	10540685	2930	2930	2930	2930	0
207	20250508	161900	10540685	2930	2930	2930	2930	0
208	20250508	161800	10540685	2930	2930	2930	2930	0
209	20250508	161700	10540685	2930	2930	2930	2930	0
210	20250508	161600	10540685	2930	2930	2930	2930	0
211	20250508	161500	10540685	2930	2930	2930	2930	0
212	20250508	161400	10540685	2930	2930	2930	2930	35
213	20250508	161300	10540685	2930	2930	2930	2930	0
214	20250508	161200	10540685	2930	2930	2930	2930	0
215	20250508	161100	10540685	2930	2930	2930	2930	0
216	20250508	161000	10540685	2930	2930	2930	2930	0
217	20250508	160900	10540685	2930	2930	2930	2930	0
218	20250508	160800	10540685	2930	2930	2930	2930	0
219	20250508	160700	10540685	2930	2930	2930	2930	0
220	20250508	160600	10540685	2930	2930	2930	2930	0
221	20250508	160500	10540685	2930	2930	2930	2930	0
222	20250508	160400	10540685	2930	2930	2930	2930	0
223	20250508	160300	10540685	2930	2930	2930	2930	0
224	20250508	160200	10540685	2930	2930	2930	2930	0
225	20250508	160100	10540685	2930	2930	2930	2930	0
226	20250508	160000	10540685	2930	2930	2930	2930	0
227	20250508	155900	10540685	2930	2930	2930	2930	0
228	20250508	155800	10540685	2930	2930	2930	2930	0
229	20250508	155700	10540685	2930	2930	2930	2930	0
230	20250508	155600	10540685	2930	2930	2930	2930	0
231	20250508	155500	10540685	2930	2930	2930	2930	0
232	20250508	155400	10540685	2930	2930	2930	2930	0
233	20250508	155300	10540685	2930	2930	2930	2930	0
234	20250508	155200	10540685	2930	2930	2930	2930	0
235	20250508	155100	10540685	2930	2930	2930	2930	0
236	20250508	155000	10540685	2930	2930	2930	2930	0
237	20250508	154900	10540685	2930	2930	2930	2930	0
238	20250508	154800	10540685	2930	2930	2930	2930	0
239	20250508	154700	10540685	2930	2930	2930	2930	0
240	20250508	154600	10540685	2930	2930	2930	2930	0
241	20250508	154500	10540685	2930	2930	2930	2930	0
242	20250508	154400	10540685	2930	2930	2930	2930	35
243	20250508	154300	10540685	2930	2930	2930	2930	0
244	20250508	154200	10540685	2930	2930	2930	2930	0
245	20250508	154100	10540685	2930	2930	2930	2930	0
246	20250508	154000	10540685	2930	2930	2930	2930	0
247	20250508	153900	10540685	2930	2930	2930	2930	0
248	20250508	153800	10540685	2930	2930	2930	2930	0
249	20250508	153700	10540685	2930	2930	2930	2930	0
250	20250508	153600	10540685	2930	2930	2930	2930	0
251	20250508	153500	10540685	2930	2930	2930	2930	0
252	20250508	153400	10540685	2930	2930	2930	2930	0
253	20250508	153300	10540685	2930	2930	2930	2930	0
254	20250508	153200	10540685	2930	2930	2930	2930	0
255	20250508	153100	10540685	2930	2930	2930	2930	0
256	20250508	153000	10540685	2930	2930	2930	2930	35
257	20250508	152900	10438135	2940	2940	2940	2940	0
258	20250508	152800	10438135	2940	2940	2940	2940	0
259	20250508	152700	10438135	2940	2940	2940	2940	0
260	20250508	152600	10438135	2940	2940	2940	2940	0
261	20250508	152500	10438135	2940	2940	2940	2940	0
262	20250508	152400	10438135	2940	2940	2940	2940	0
263	20250508	152300	10438135	2940	2940	2940	2940	0
264	20250508	152200	10438135	2940	2940	2940	2940	0
265	20250508	152100	10438135	2940	2940	2940	2940	0
266	20250508	152000	10438135	2940	2940	2940	2940	0
267	20250508	151900	10438135	2940	2930	2940	2930	2
268	20250508	151800	10432265	2940	2940	2940	2940	0
269	20250508	151700	10432265	2940	2930	2940	2930	93
270	20250508	151600	10159635	2930	2930	2930	2930	0
271	20250508	151500	10159635	2930	2930	2930	2930	1
272	20250508	151400	10156705	2935	2935	2935	2935	1
273	20250508	151300	10153770	2930	2930	2930	2930	0
274	20250508	151200	10153770	2930	2930	2930	2930	0
275	20250508	151100	10153770	2930	2930	2930	2930	1
276	20250508	151000	10150840	2940	2940	2940	2940	0
277	20250508	150900	10150840	2940	2940	2940	2940	0
278	20250508	150800	10150840	2940	2940	2940	2940	0
279	20250508	150700	10150840	2940	2940	2940	2940	0
280	20250508	150600	10150840	2940	2940	2940	2940	23
281	20250508	150500	10083220	2940	2940	2940	2940	0
282	20250508	150400	10083220	2940	2940	2940	2940	0
283	20250508	150300	10083220	2940	2940	2940	2940	0
284	20250508	150200	10083220	2940	2940	2940	2940	0
285	20250508	150100	10083220	2940	2935	2940	2935	2
286	20250508	150000	10077345	2940	2940	2940	2940	0
287	20250508	145900	10077345	2940	2940	2940	2940	0
288	20250508	145800	10077345	2940	2940	2940	2940	0
289	20250508	145700	10077345	2940	2940	2940	2940	0
290	20250508	145600	10077345	2940	2940	2940	2940	0
291	20250508	145500	10077345	2940	2940	2940	2940	0
292	20250508	145400	10077345	2940	2940	2940	2940	0
293	20250508	145300	10077345	2940	2935	2940	2935	3
294	20250508	145200	10068530	2940	2935	2940	2935	3
295	20250508	145100	10059720	2940	2940	2940	2940	0
296	20250508	145000	10059720	2940	2940	2940	2940	0
297	20250508	144900	10059720	2940	2940	2940	2940	0
298	20250508	144800	10059720	2940	2940	2940	2940	0
299	20250508	144700	10059720	2940	2940	2940	2940	0
300	20250508	144600	10059720	2940	2940	2940	2940	0
301	20250508	144500	10059720	2940	2940	2940	2940	21
302	20250508	144400	9997980	2940	2940	2940	2940	0
303	20250508	144300	9997980	2940	2940	2940	2940	0
304	20250508	144200	9997980	2940	2940	2940	2940	0
305	20250508	144100	9997980	2940	2940	2940	2940	0
306	20250508	144000	9997980	2940	2940	2940	2940	0
307	20250508	143900	9997980	2940	2940	2940	2940	0
308	20250508	143800	9997980	2940	2940	2940	2940	0
309	20250508	143700	9997980	2940	2940	2940	2940	0
310	20250508	143600	9997980	2940	2940	2940	2940	0
311	20250508	143500	9997980	2940	2940	2940	2940	0
312	20250508	143400	9997980	2940	2940	2940	2940	0
313	20250508	143300	9997980	2940	2940	2940	2940	0
314	20250508	143200	9997980	2940	2940	2940	2940	0
315	20250508	143100	9997980	2940	2940	2940	2940	0
316	20250508	143000	9997980	2940	2940	2940	2940	10
317	20250508	142900	9968580	2940	2940	2940	2940	15
318	20250508	142800	9924480	2940	2940	2940	2940	0
319	20250508	142700	9924480	2940	2940	2940	2940	0
320	20250508	142600	9924480	2940	2940	2940	2940	0
321	20250508	142500	9924480	2940	2940	2940	2940	0
322	20250508	142400	9924480	2940	2940	2940	2940	0
323	20250508	142300	9924480	2940	2940	2940	2940	0
324	20250508	142200	9924480	2940	2940	2940	2940	0
325	20250508	142100	9924480	2940	2940	2940	2940	0
326	20250508	142000	9924480	2940	2925	2940	2925	75
327	20250508	141900	9705090	2940	2940	2940	2940	0
328	20250508	141800	9705090	2940	2940	2940	2940	0
329	20250508	141700	9705090	2940	2940	2940	2940	2
330	20250508	141600	9699210	2940	2940	2940	2940	0
331	20250508	141500	9699210	2940	2940	2940	2940	0
332	20250508	141400	9699210	2940	2940	2940	2940	20
333	20250508	141300	9640410	2940	2940	2940	2940	0
334	20250508	141200	9640410	2940	2940	2940	2940	0
335	20250508	141100	9640410	2940	2940	2940	2940	0
336	20250508	141000	9640410	2940	2940	2940	2940	0
337	20250508	140900	9640410	2940	2940	2940	2940	0
338	20250508	140800	9640410	2940	2940	2940	2940	0
339	20250508	140700	9640410	2940	2940	2940	2940	2
340	20250508	140600	9634530	2940	2940	2940	2940	0
341	20250508	140500	9634530	2940	2940	2940	2940	2
342	20250508	140400	9628650	2940	2940	2940	2940	0
343	20250508	140300	9628650	2940	2940	2940	2940	0
344	20250508	140200	9628650	2940	2940	2940	2940	1
345	20250508	140100	9625710	2940	2940	2940	2940	0
346	20250508	140000	9625710	2940	2940	2940	2940	0
347	20250508	135900	9625710	2940	2940	2940	2940	0
348	20250508	135800	9625710	2940	2940	2940	2940	0
349	20250508	135700	9625710	2940	2935	2940	2935	2
350	20250508	135600	9619835	2925	2925	2925	2925	0
351	20250508	135500	9619835	2925	2925	2925	2925	0
352	20250508	135400	9619835	2925	2930	2930	2925	100
353	20250508	135300	9326985	2940	2940	2940	2940	0
354	20250508	135200	9326985	2940	2940	2940	2940	0
355	20250508	135100	9326985	2940	2940	2940	2940	0
356	20250508	135000	9326985	2940	2940	2940	2940	0
357	20250508	134900	9326985	2940	2940	2940	2940	0
358	20250508	134800	9326985	2940	2940	2940	2940	0
359	20250508	134700	9326985	2940	2940	2940	2940	0
360	20250508	134600	9326985	2940	2940	2940	2940	0
361	20250508	134500	9326985	2940	2940	2940	2940	7
362	20250508	134400	9306405	2940	2940	2940	2940	1
363	20250508	134300	9303465	2935	2935	2935	2935	0
364	20250508	134200	9303465	2935	2935	2935	2935	0
365	20250508	134100	9303465	2935	2935	2935	2935	0
366	20250508	134000	9303465	2935	2940	2940	2935	23
367	20250508	133900	9235850	2940	2940	2940	2940	0
368	20250508	133800	9235850	2940	2940	2940	2940	0
369	20250508	133700	9235850	2940	2940	2940	2940	0
370	20250508	133600	9235850	2940	2940	2940	2940	0
371	20250508	133500	9235850	2940	2940	2940	2940	0
372	20250508	133400	9235850	2940	2940	2940	2940	0
373	20250508	133300	9235850	2940	2940	2940	2940	0
374	20250508	133200	9235850	2940	2940	2940	2940	0
375	20250508	133100	9235850	2940	2940	2940	2940	0
376	20250508	133000	9235850	2940	2940	2940	2940	0
377	20250508	132900	9235850	2940	2940	2940	2940	0
378	20250508	132800	9235850	2940	2940	2940	2940	48
379	20250508	132700	9094730	2940	2940	2940	2940	0
380	20250508	132600	9094730	2940	2940	2940	2940	0
381	20250508	132500	9094730	2940	2940	2940	2940	0
382	20250508	132400	9094730	2940	2940	2940	2940	0
383	20250508	132300	9094730	2940	2940	2940	2940	0
384	20250508	132200	9094730	2940	2940	2940	2940	0
385	20250508	132100	9094730	2940	2940	2940	2940	0
386	20250508	132000	9094730	2940	2940	2940	2940	0
387	20250508	131900	9094730	2940	2940	2940	2940	0
388	20250508	131800	9094730	2940	2940	2940	2940	0
389	20250508	131700	9094730	2940	2940	2940	2940	0
390	20250508	131600	9094730	2940	2940	2940	2940	0
391	20250508	131500	9094730	2940	2940	2940	2940	0
392	20250508	131400	9094730	2940	2940	2940	2940	0
393	20250508	131300	9094730	2940	2940	2940	2940	0
394	20250508	131200	9094730	2940	2940	2940	2940	11
395	20250508	131100	9062390	2940	2940	2940	2940	0
396	20250508	131000	9062390	2940	2940	2940	2940	0
397	20250508	130900	9062390	2940	2940	2940	2940	0
398	20250508	130800	9062390	2940	2940	2940	2940	0
399	20250508	130700	9062390	2940	2940	2940	2940	0
400	20250508	130600	9062390	2940	2940	2940	2940	0
401	20250508	130500	9062390	2940	2940	2940	2940	0
402	20250508	130400	9062390	2940	2940	2940	2940	0
403	20250508	130300	9062390	2940	2940	2940	2940	0
404	20250508	130200	9062390	2940	2940	2940	2940	0
405	20250508	130100	9062390	2940	2940	2940	2940	0
406	20250508	130000	9062390	2940	2940	2940	2940	0
407	20250508	125900	9062390	2940	2940	2940	2940	0
408	20250508	125800	9062390	2940	2940	2940	2940	0
409	20250508	125700	9062390	2940	2940	2940	2940	0
410	20250508	125600	9062390	2940	2940	2940	2940	0
411	20250508	125500	9062390	2940	2940	2940	2940	0
412	20250508	125400	9062390	2940	2940	2940	2940	0
413	20250508	125300	9062390	2940	2940	2940	2940	0
414	20250508	125200	9062390	2940	2940	2940	2940	0
415	20250508	125100	9062390	2940	2940	2940	2940	0
416	20250508	125000	9062390	2940	2940	2940	2940	0
417	20250508	124900	9062390	2940	2940	2940	2940	1
418	20250508	124800	9059450	2935	2935	2935	2935	0
419	20250508	124700	9059450	2935	2940	2940	2935	2
420	20250508	124600	9053575	2940	2940	2940	2940	0
421	20250508	124500	9053575	2940	2940	2940	2940	0
422	20250508	124400	9053575	2940	2940	2940	2940	0
423	20250508	124300	9053575	2940	2940	2940	2940	2
424	20250508	124200	9047695	2940	2940	2940	2940	0
425	20250508	124100	9047695	2940	2940	2940	2940	0
426	20250508	124000	9047695	2940	2940	2940	2940	0
427	20250508	123900	9047695	2940	2940	2940	2940	1
428	20250508	123800	9044755	2940	2940	2940	2940	0
429	20250508	123700	9044755	2940	2940	2940	2940	10
430	20250508	123600	9015355	2940	2940	2940	2940	0
431	20250508	123500	9015355	2940	2940	2940	2940	0
432	20250508	123400	9015355	2940	2940	2940	2940	0
433	20250508	123300	9015355	2940	2940	2940	2940	0
434	20250508	123200	9015355	2940	2940	2940	2940	0
435	20250508	123100	9015355	2940	2940	2940	2940	0
436	20250508	123000	9015355	2940	2940	2940	2940	0
437	20250508	122900	9015355	2940	2940	2940	2940	1
438	20250508	122800	9012415	2925	2925	2925	2925	0
439	20250508	122700	9012415	2925	2925	2925	2925	0
440	20250508	122600	9012415	2925	2925	2925	2925	7
441	20250508	122500	8991940	2940	2940	2940	2940	0
442	20250508	122400	8991940	2940	2940	2940	2940	0
443	20250508	122300	8991940	2940	2940	2940	2940	0
444	20250508	122200	8991940	2940	2940	2940	2940	0
445	20250508	122100	8991940	2940	2940	2940	2940	0
446	20250508	122000	8991940	2940	2940	2940	2940	0
447	20250508	121900	8991940	2940	2940	2940	2940	0
448	20250508	121800	8991940	2940	2940	2940	2940	0
449	20250508	121700	8991940	2940	2940	2940	2940	0
450	20250508	121600	8991940	2940	2940	2940	2940	0
451	20250508	121500	8991940	2940	2940	2940	2940	0
452	20250508	121400	8991940	2940	2940	2940	2940	2
453	20250508	121300	8986060	2940	2940	2940	2940	0
454	20250508	121200	8986060	2940	2940	2940	2940	0
455	20250508	121100	8986060	2940	2940	2940	2940	0
456	20250508	121000	8986060	2940	2940	2940	2940	0
457	20250508	120900	8986060	2940	2940	2940	2940	0
458	20250508	120800	8986060	2940	2940	2940	2940	0
459	20250508	120700	8986060	2940	2940	2940	2940	0
460	20250508	120600	8986060	2940	2940	2940	2940	0
461	20250508	120500	8986060	2940	2940	2940	2940	0
462	20250508	120400	8986060	2940	2940	2940	2940	0
463	20250508	120300	8986060	2940	2940	2940	2940	2
464	20250508	120200	8980180	2940	2940	2940	2940	0
465	20250508	120100	8980180	2940	2940	2940	2940	0
466	20250508	120000	8980180	2940	2940	2940	2940	0
467	20250508	115900	8980180	2940	2940	2940	2940	0
468	20250508	115800	8980180	2940	2940	2940	2940	0
469	20250508	115700	8980180	2940	2940	2940	2940	0
470	20250508	115600	8980180	2940	2940	2940	2940	0
471	20250508	115500	8980180	2940	2925	2940	2925	16
472	20250508	115400	8933175	2940	2940	2940	2940	0
473	20250508	115300	8933175	2940	2940	2940	2940	1
474	20250508	115200	8930235	2925	2925	2925	2925	0
475	20250508	115100	8930235	2925	2925	2925	2925	0
476	20250508	115000	8930235	2925	2925	2925	2925	0
477	20250508	114900	8930235	2925	2925	2925	2925	1
478	20250508	114800	8927310	2945	2945	2945	2945	0
479	20250508	114700	8927310	2945	2945	2945	2945	0
480	20250508	114600	8927310	2945	2945	2945	2945	0
481	20250508	114500	8927310	2945	2945	2945	2945	0
482	20250508	114400	8927310	2945	2945	2945	2945	0
483	20250508	114300	8927310	2945	2930	2945	2930	6
484	20250508	114200	8909715	2925	2925	2925	2925	0
485	20250508	114100	8909715	2925	2925	2925	2925	0
486	20250508	114000	8909715	2925	2925	2925	2925	0
487	20250508	113900	8909715	2925	2925	2925	2925	1
488	20250508	113800	8906790	2925	2925	2925	2925	162
489	20250508	113700	8432940	2930	2930	2930	2930	0
490	20250508	113600	8432940	2930	2930	2930	2930	0
491	20250508	113500	8432940	2930	2930	2930	2930	0
492	20250508	113400	8432940	2930	2930	2930	2930	0
493	20250508	113300	8432940	2930	2930	2930	2930	0
494	20250508	113200	8432940	2930	2930	2930	2930	2
495	20250508	113100	8427080	2930	2930	2930	2930	0
496	20250508	113000	8427080	2930	2930	2930	2930	5
497	20250508	112900	8412430	2930	2930	2930	2930	0
498	20250508	112800	8412430	2930	2930	2930	2930	0
499	20250508	112700	8412430	2930	2930	2930	2930	0
500	20250508	112600	8412430	2930	2930	2930	2930	0
501	20250508	112500	8412430	2930	2930	2930	2930	0
502	20250508	112400	8412430	2930	2930	2930	2930	0
503	20250508	112300	8412430	2930	2930	2930	2930	6
504	20250508	112200	8394850	2945	2945	2945	2945	0
505	20250508	112100	8394850	2945	2945	2945	2945	0
506	20250508	112000	8394850	2945	2945	2945	2945	0
507	20250508	111900	8394850	2945	2945	2945	2945	0
508	20250508	111800	8394850	2945	2945	2945	2945	0
509	20250508	111700	8394850	2945	2945	2945	2945	2
510	20250508	111600	8388960	2945	2945	2945	2945	2
511	20250508	111500	8383070	2945	2945	2945	2945	0
512	20250508	111400	8383070	2945	2945	2945	2945	0
513	20250508	111300	8383070	2945	2945	2945	2945	0
514	20250508	111200	8383070	2945	2945	2945	2945	0
515	20250508	111100	8383070	2945	2945	2945	2945	0
516	20250508	111000	8383070	2945	2945	2945	2945	2
517	20250508	110900	8377180	2930	2930	2930	2930	0
518	20250508	110800	8377180	2930	2930	2930	2930	11
519	20250508	110700	8344950	2945	2945	2945	2945	0
520	20250508	110600	8344950	2945	2945	2945	2945	0
521	20250508	110500	8344950	2945	2945	2945	2945	0
522	20250508	110400	8344950	2945	2945	2945	2945	0
523	20250508	110300	8344950	2945	2945	2945	2945	0
524	20250508	110200	8344950	2945	2945	2945	2945	0
525	20250508	110100	8344950	2945	2945	2945	2945	0
526	20250508	110000	8344950	2945	2945	2945	2945	0
527	20250508	105900	8344950	2945	2945	2945	2945	0
528	20250508	105800	8344950	2945	2945	2945	2945	0
529	20250508	105700	8344950	2945	2945	2945	2945	0
530	20250508	105600	8344950	2945	2945	2945	2945	0
531	20250508	105500	8344950	2945	2945	2945	2945	1
532	20250508	105400	8342005	2930	2930	2930	2930	5
533	20250508	105300	8327355	2950	2950	2950	2950	0
534	20250508	105200	8327355	2950	2950	2950	2950	1
535	20250508	105100	8324405	2950	2950	2950	2950	0
536	20250508	105000	8324405	2950	2950	2950	2950	0
537	20250508	104900	8324405	2950	2950	2950	2950	0
538	20250508	104800	8324405	2950	2950	2950	2950	0
539	20250508	104700	8324405	2950	2950	2950	2950	0
540	20250508	104600	8324405	2950	2950	2950	2950	0
541	20250508	104500	8324405	2950	2950	2950	2950	2
542	20250508	104400	8318505	2930	2930	2930	2930	1
543	20250508	104300	8315575	2950	2950	2950	2950	0
544	20250508	104200	8315575	2950	2950	2950	2950	2
545	20250508	104100	8309675	2950	2950	2950	2950	2
546	20250508	104000	8303775	2930	2930	2950	2930	103
547	20250508	103900	8001965	2930	2930	2930	2930	40
548	20250508	103800	7884765	2935	2935	2935	2935	0
549	20250508	103700	7884765	2935	2935	2935	2935	0
550	20250508	103600	7884765	2935	2935	2935	2935	1
551	20250508	103500	7881830	2945	2945	2945	2945	0
552	20250508	103400	7881830	2945	2945	2945	2945	0
553	20250508	103300	7881830	2945	2945	2945	2945	0
554	20250508	103200	7881830	2945	2945	2945	2945	0
555	20250508	103100	7881830	2945	2945	2945	2945	0
556	20250508	103000	7881830	2945	2945	2945	2945	30
557	20250508	102900	7793480	2950	2950	2950	2950	0
558	20250508	102800	7793480	2950	2950	2950	2950	0
559	20250508	102700	7793480	2950	2950	2950	2950	0
560	20250508	102600	7793480	2950	2950	2950	2950	0
561	20250508	102500	7793480	2950	2950	2950	2950	0
562	20250508	102400	7793480	2950	2950	2950	2950	0
563	20250508	102300	7793480	2950	2950	2950	2950	0
564	20250508	102200	7793480	2950	2950	2950	2950	0
565	20250508	102100	7793480	2950	2950	2950	2950	0
566	20250508	102000	7793480	2950	2950	2950	2950	0
567	20250508	101900	7793480	2950	2950	2950	2950	16
568	20250508	101800	7746280	2950	2950	2950	2950	0
569	20250508	101700	7746280	2950	2950	2950	2950	0
570	20250508	101600	7746280	2950	2930	2950	2930	2
571	20250508	101500	7740400	2955	2955	2955	2955	0
572	20250508	101400	7740400	2955	2955	2955	2955	0
573	20250508	101300	7740400	2955	2955	2955	2955	0
574	20250508	101200	7740400	2955	2955	2955	2955	0
575	20250508	101100	7740400	2955	2955	2955	2955	0
576	20250508	101000	7740400	2955	2955	2955	2955	0
577	20250508	100900	7740400	2955	2955	2955	2955	0
578	20250508	100800	7740400	2955	2955	2955	2955	0
579	20250508	100700	7740400	2955	2955	2955	2955	0
580	20250508	100600	7740400	2955	2955	2955	2955	0
581	20250508	100500	7740400	2955	2955	2955	2955	0
582	20250508	100400	7740400	2955	2930	2955	2930	352
583	20250508	100300	6708815	2925	2915	2925	2915	310
584	20250508	100200	5803565	2915	2910	2915	2910	445
585	20250508	100100	4508565	2910	2910	2910	2910	0
586	20250508	100000	4508565	2910	2910	2910	2910	0
587	20250508	095900	4508565	2910	2910	2910	2910	10
588	20250508	095800	4479465	2910	2910	2910	2910	0
589	20250508	095700	4479465	2910	2910	2910	2910	0
590	20250508	095600	4479465	2910	2910	2910	2910	50
591	20250508	095500	4333965	2910	2910	2910	2910	0
592	20250508	095400	4333965	2910	2910	2910	2910	0
593	20250508	095300	4333965	2910	2910	2910	2910	0
594	20250508	095200	4333965	2910	2910	2910	2910	0
595	20250508	095100	4333965	2910	2910	2910	2910	0
596	20250508	095000	4333965	2910	2910	2910	2910	0
597	20250508	094900	4333965	2910	2910	2910	2910	0
598	20250508	094800	4333965	2910	2910	2910	2910	0
599	20250508	094700	4333965	2910	2910	2910	2910	0
600	20250508	094600	4333965	2910	2910	2910	2910	10
601	20250508	094500	4304865	2910	2910	2910	2910	1
602	20250508	094400	4301955	2910	2910	2910	2910	120
603	20250508	094300	3952755	2910	2910	2910	2905	12
604	20250508	094200	3917840	2910	2900	2910	2900	5
605	20250508	094100	3903300	2910	2910	2910	2910	0
606	20250508	094000	3903300	2910	2905	2910	2905	25
607	20250508	093900	3830670	2900	2905	2905	2900	13
608	20250508	093800	3792920	2905	2905	2905	2905	0
609	20250508	093700	3792920	2905	2905	2905	2905	3
610	20250508	093600	3784205	2905	2905	2905	2905	0
611	20250508	093500	3784205	2905	2905	2905	2905	1
612	20250508	093400	3781300	2900	2905	2905	2900	6
613	20250508	093300	3763875	2905	2905	2905	2905	0
614	20250508	093200	3763875	2905	2905	2905	2905	0
615	20250508	093100	3763875	2905	2905	2905	2905	0
616	20250508	093000	3763875	2905	2905	2905	2905	0
617	20250508	092900	3763875	2905	2905	2905	2905	0
618	20250508	092800	3763875	2905	2905	2905	2880	73
619	20250508	092700	3551875	2880	2885	2885	2880	2
620	20250508	092600	3546110	2900	2900	2900	2900	3
621	20250508	092500	3537410	2900	2900	2900	2900	0
622	20250508	092400	3537410	2900	2900	2900	2900	10
623	20250508	092300	3508410	2900	2900	2900	2900	0
624	20250508	092200	3508410	2900	2900	2900	2900	0
625	20250508	092100	3508410	2900	2900	2900	2900	1
626	20250508	092000	3505510	2895	2880	2900	2880	415
627	20250508	091900	2310255	2880	2880	2880	2880	1
628	20250508	091800	2307375	2885	2885	2885	2885	6
629	20250508	091700	2290065	2885	2885	2885	2885	9
630	20250508	091600	2264100	2885	2885	2885	2885	0
631	20250508	091500	2264100	2885	2885	2885	2885	0
632	20250508	091400	2264100	2885	2885	2885	2885	0
633	20250508	091300	2264100	2885	2885	2885	2885	3
634	20250508	091200	2255445	2885	2885	2885	2885	73
635	20250508	091100	2044840	2885	2885	2885	2885	0
636	20250508	091000	2044840	2885	2885	2885	2885	1
637	20250508	090900	2041955	2905	2905	2905	2905	1
638	20250508	090800	2039050	2895	2900	2900	2895	7
639	20250508	090700	2018755	2905	2905	2905	2905	1
640	20250508	090600	2015850	2905	2885	2905	2885	658
641	20250508	090500	112490	2875	2882	2882	2875	6
642	20250508	090400	95205	2890	2890	2890	2890	0
643	20250508	090300	95205	2890	2890	2890	2890	0
644	20250508	090200	95205	2890	2890	2890	2890	0
645	20250508	090100	95205	2890	2885	2890	2880	24
646	20250508	090000	26010	2890	2890	2890	2890	9