KissMeData/215480/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	202800	80465375	2715	2715	2715	2715	617
3	20250508	202700	80465375	2715	2715	2715	2715	0
4	20250508	202600	80465375	2715	2715	2715	2715	0
5	20250508	202500	80465375	2715	2715	2715	2715	0
6	20250508	202400	80465375	2715	2715	2715	2715	0
7	20250508	202300	80465375	2715	2715	2715	2715	0
8	20250508	202200	80465375	2715	2715	2715	2715	0
9	20250508	202100	80465375	2715	2715	2715	2715	0
10	20250508	202000	80465375	2715	2715	2715	2715	0
11	20250508	201900	80465375	2715	2715	2715	2715	0
12	20250508	201800	80465375	2715	2715	2715	2715	0
13	20250508	201700	80465375	2715	2715	2715	2715	0
14	20250508	201600	80465375	2715	2715	2715	2715	0
15	20250508	201500	80465375	2715	2715	2715	2715	0
16	20250508	201400	80465375	2715	2715	2715	2715	0
17	20250508	201300	80465375	2715	2715	2715	2715	0
18	20250508	201200	80465375	2715	2715	2715	2715	0
19	20250508	201100	80465375	2715	2715	2715	2715	0
20	20250508	201000	80465375	2715	2715	2715	2715	0
21	20250508	200900	80465375	2715	2715	2715	2715	0
22	20250508	200800	80465375	2715	2715	2715	2715	0
23	20250508	200700	80465375	2715	2715	2715	2715	0
24	20250508	200600	80465375	2715	2715	2715	2715	0
25	20250508	200500	80465375	2715	2715	2715	2715	0
26	20250508	200400	80465375	2715	2715	2715	2715	0
27	20250508	200300	80465375	2715	2715	2715	2715	0
28	20250508	200200	80465375	2715	2715	2715	2715	0
29	20250508	200100	80465375	2715	2715	2715	2715	0
30	20250508	200000	80465375	2715	2715	2715	2715	0
31	20250508	195900	80465375	2715	2715	2715	2715	0
32	20250508	195800	80465375	2715	2715	2715	2715	617
33	20250508	195700	80465375	2715	2715	2715	2715	0
34	20250508	195600	80465375	2715	2715	2715	2715	0
35	20250508	195500	80465375	2715	2715	2715	2715	0
36	20250508	195400	80465375	2715	2715	2715	2715	0
37	20250508	195300	80465375	2715	2715	2715	2715	0
38	20250508	195200	80465375	2715	2715	2715	2715	0
39	20250508	195100	80465375	2715	2715	2715	2715	0
40	20250508	195000	80465375	2715	2715	2715	2715	0
41	20250508	194900	80465375	2715	2715	2715	2715	0
42	20250508	194800	80465375	2715	2715	2715	2715	0
43	20250508	194700	80465375	2715	2715	2715	2715	0
44	20250508	194600	80465375	2715	2715	2715	2715	0
45	20250508	194500	80465375	2715	2715	2715	2715	0
46	20250508	194400	80465375	2715	2715	2715	2715	0
47	20250508	194300	80465375	2715	2715	2715	2715	0
48	20250508	194200	80465375	2715	2715	2715	2715	0
49	20250508	194100	80465375	2715	2715	2715	2715	0
50	20250508	194000	80465375	2715	2715	2715	2715	0
51	20250508	193900	80465375	2715	2715	2715	2715	0
52	20250508	193800	80465375	2715	2715	2715	2715	0
53	20250508	193700	80465375	2715	2715	2715	2715	0
54	20250508	193600	80465375	2715	2715	2715	2715	0
55	20250508	193500	80465375	2715	2715	2715	2715	0
56	20250508	193400	80465375	2715	2715	2715	2715	0
57	20250508	193300	80465375	2715	2715	2715	2715	0
58	20250508	193200	80465375	2715	2715	2715	2715	0
59	20250508	193100	80465375	2715	2715	2715	2715	0
60	20250508	193000	80465375	2715	2715	2715	2715	0
61	20250508	192900	80465375	2715	2715	2715	2715	0
62	20250508	192800	80465375	2715	2715	2715	2715	617
63	20250508	192700	80465375	2715	2715	2715	2715	0
64	20250508	192600	80465375	2715	2715	2715	2715	0
65	20250508	192500	80465375	2715	2715	2715	2715	0
66	20250508	192400	80465375	2715	2715	2715	2715	0
67	20250508	192300	80465375	2715	2715	2715	2715	0
68	20250508	192200	80465375	2715	2715	2715	2715	0
69	20250508	192100	80465375	2715	2715	2715	2715	0
70	20250508	192000	80465375	2715	2715	2715	2715	0
71	20250508	191900	80465375	2715	2715	2715	2715	0
72	20250508	191800	80465375	2715	2715	2715	2715	0
73	20250508	191700	80465375	2715	2715	2715	2715	0
74	20250508	191600	80465375	2715	2715	2715	2715	0
75	20250508	191500	80465375	2715	2715	2715	2715	0
76	20250508	191400	80465375	2715	2715	2715	2715	0
77	20250508	191300	80465375	2715	2715	2715	2715	0
78	20250508	191200	80465375	2715	2715	2715	2715	0
79	20250508	191100	80465375	2715	2715	2715	2715	0
80	20250508	191000	80465375	2715	2715	2715	2715	0
81	20250508	190900	80465375	2715	2715	2715	2715	0
82	20250508	190800	80465375	2715	2715	2715	2715	0
83	20250508	190700	80465375	2715	2715	2715	2715	0
84	20250508	190600	80465375	2715	2715	2715	2715	0
85	20250508	190500	80465375	2715	2715	2715	2715	0
86	20250508	190400	80465375	2715	2715	2715	2715	0
87	20250508	190300	80465375	2715	2715	2715	2715	0
88	20250508	190200	80465375	2715	2715	2715	2715	0
89	20250508	190100	80465375	2715	2715	2715	2715	0
90	20250508	190000	80465375	2715	2715	2715	2715	0
91	20250508	185900	80465375	2715	2715	2715	2715	0
92	20250508	185800	80465375	2715	2715	2715	2715	617
93	20250508	185700	80465375	2715	2715	2715	2715	0
94	20250508	185600	80465375	2715	2715	2715	2715	0
95	20250508	185500	80465375	2715	2715	2715	2715	0
96	20250508	185400	80465375	2715	2715	2715	2715	0
97	20250508	185300	80465375	2715	2715	2715	2715	0
98	20250508	185200	80465375	2715	2715	2715	2715	0
99	20250508	185100	80465375	2715	2715	2715	2715	0
100	20250508	185000	80465375	2715	2715	2715	2715	0
101	20250508	184900	80465375	2715	2715	2715	2715	0
102	20250508	184800	80465375	2715	2715	2715	2715	0
103	20250508	184700	80465375	2715	2715	2715	2715	0
104	20250508	184600	80465375	2715	2715	2715	2715	0
105	20250508	184500	80465375	2715	2715	2715	2715	0
106	20250508	184400	80465375	2715	2715	2715	2715	0
107	20250508	184300	80465375	2715	2715	2715	2715	0
108	20250508	184200	80465375	2715	2715	2715	2715	0
109	20250508	184100	80465375	2715	2715	2715	2715	0
110	20250508	184000	80465375	2715	2715	2715	2715	0
111	20250508	183900	80465375	2715	2715	2715	2715	0
112	20250508	183800	80465375	2715	2715	2715	2715	0
113	20250508	183700	80465375	2715	2715	2715	2715	0
114	20250508	183600	80465375	2715	2715	2715	2715	0
115	20250508	183500	80465375	2715	2715	2715	2715	0
116	20250508	183400	80465375	2715	2715	2715	2715	0
117	20250508	183300	80465375	2715	2715	2715	2715	0
118	20250508	183200	80465375	2715	2715	2715	2715	0
119	20250508	183100	80465375	2715	2715	2715	2715	0
120	20250508	183000	80465375	2715	2715	2715	2715	0
121	20250508	182900	80465375	2715	2715	2715	2715	0
122	20250508	182800	80465375	2715	2715	2715	2715	617
123	20250508	182700	80465375	2715	2715	2715	2715	0
124	20250508	182600	80465375	2715	2715	2715	2715	0
125	20250508	182500	80465375	2715	2715	2715	2715	0
126	20250508	182400	80465375	2715	2715	2715	2715	0
127	20250508	182300	80465375	2715	2715	2715	2715	0
128	20250508	182200	80465375	2715	2715	2715	2715	0
129	20250508	182100	80465375	2715	2715	2715	2715	0
130	20250508	182000	80465375	2715	2715	2715	2715	0
131	20250508	181900	80465375	2715	2715	2715	2715	0
132	20250508	181800	80465375	2715	2715	2715	2715	0
133	20250508	181700	80465375	2715	2715	2715	2715	0
134	20250508	181600	80465375	2715	2715	2715	2715	0
135	20250508	181500	80465375	2715	2715	2715	2715	0
136	20250508	181400	80465375	2715	2715	2715	2715	0
137	20250508	181300	80465375	2715	2715	2715	2715	0
138	20250508	181200	80465375	2715	2715	2715	2715	0
139	20250508	181100	80465375	2715	2715	2715	2715	0
140	20250508	181000	80465375	2715	2715	2715	2715	0
141	20250508	180900	80465375	2715	2715	2715	2715	0
142	20250508	180800	80465375	2715	2715	2715	2715	0
143	20250508	180700	80465375	2715	2715	2715	2715	0
144	20250508	180600	80465375	2715	2715	2715	2715	0
145	20250508	180500	80465375	2715	2715	2715	2715	0
146	20250508	180400	80465375	2715	2715	2715	2715	0
147	20250508	180300	80465375	2715	2715	2715	2715	0
148	20250508	180200	80465375	2715	2715	2715	2715	0
149	20250508	180100	80465375	2715	2715	2715	2715	0
150	20250508	180000	80465375	2715	2715	2715	2715	0
151	20250508	175900	80465375	2715	2715	2715	2715	0
152	20250508	175800	80465375	2715	2715	2715	2715	617
153	20250508	175700	80465375	2715	2715	2715	2715	0
154	20250508	175600	80465375	2715	2715	2715	2715	0
155	20250508	175500	80465375	2715	2715	2715	2715	0
156	20250508	175400	80465375	2715	2715	2715	2715	0
157	20250508	175300	80465375	2715	2715	2715	2715	0
158	20250508	175200	80465375	2715	2715	2715	2715	0
159	20250508	175100	80465375	2715	2715	2715	2715	0
160	20250508	175000	80465375	2715	2715	2715	2715	0
161	20250508	174900	80465375	2715	2715	2715	2715	0
162	20250508	174800	80465375	2715	2715	2715	2715	0
163	20250508	174700	80465375	2715	2715	2715	2715	0
164	20250508	174600	80465375	2715	2715	2715	2715	0
165	20250508	174500	80465375	2715	2715	2715	2715	0
166	20250508	174400	80465375	2715	2715	2715	2715	0
167	20250508	174300	80465375	2715	2715	2715	2715	0
168	20250508	174200	80465375	2715	2715	2715	2715	0
169	20250508	174100	80465375	2715	2715	2715	2715	0
170	20250508	174000	80465375	2715	2715	2715	2715	0
171	20250508	173900	80465375	2715	2715	2715	2715	0
172	20250508	173800	80465375	2715	2715	2715	2715	0
173	20250508	173700	80465375	2715	2715	2715	2715	0
174	20250508	173600	80465375	2715	2715	2715	2715	0
175	20250508	173500	80465375	2715	2715	2715	2715	0
176	20250508	173400	80465375	2715	2715	2715	2715	0
177	20250508	173300	80465375	2715	2715	2715	2715	0
178	20250508	173200	80465375	2715	2715	2715	2715	0
179	20250508	173100	80465375	2715	2715	2715	2715	0
180	20250508	173000	80465375	2715	2715	2715	2715	0
181	20250508	172900	80465375	2715	2715	2715	2715	0
182	20250508	172800	80465375	2715	2715	2715	2715	617
183	20250508	172700	80465375	2715	2715	2715	2715	0
184	20250508	172600	80465375	2715	2715	2715	2715	0
185	20250508	172500	80465375	2715	2715	2715	2715	0
186	20250508	172400	80465375	2715	2715	2715	2715	0
187	20250508	172300	80465375	2715	2715	2715	2715	0
188	20250508	172200	80465375	2715	2715	2715	2715	0
189	20250508	172100	80465375	2715	2715	2715	2715	0
190	20250508	172000	80465375	2715	2715	2715	2715	0
191	20250508	171900	80465375	2715	2715	2715	2715	0
192	20250508	171800	80465375	2715	2715	2715	2715	0
193	20250508	171700	80465375	2715	2715	2715	2715	0
194	20250508	171600	80465375	2715	2715	2715	2715	0
195	20250508	171500	80465375	2715	2715	2715	2715	0
196	20250508	171400	80465375	2715	2715	2715	2715	0
197	20250508	171300	80465375	2715	2715	2715	2715	0
198	20250508	171200	80465375	2715	2715	2715	2715	0
199	20250508	171100	80465375	2715	2715	2715	2715	0
200	20250508	171000	80465375	2715	2715	2715	2715	0
201	20250508	170900	80465375	2715	2715	2715	2715	0
202	20250508	170800	80465375	2715	2715	2715	2715	0
203	20250508	170700	80465375	2715	2715	2715	2715	0
204	20250508	170600	80465375	2715	2715	2715	2715	0
205	20250508	170500	80465375	2715	2715	2715	2715	0
206	20250508	170400	80465375	2715	2715	2715	2715	0
207	20250508	170300	80465375	2715	2715	2715	2715	0
208	20250508	170200	80465375	2715	2715	2715	2715	0
209	20250508	170100	80465375	2715	2715	2715	2715	0
210	20250508	170000	80465375	2715	2715	2715	2715	0
211	20250508	165900	80465375	2715	2715	2715	2715	0
212	20250508	165800	80465375	2715	2715	2715	2715	617
213	20250508	165700	80465375	2715	2715	2715	2715	0
214	20250508	165600	80465375	2715	2715	2715	2715	0
215	20250508	165500	80465375	2715	2715	2715	2715	0
216	20250508	165400	80465375	2715	2715	2715	2715	0
217	20250508	165300	80465375	2715	2715	2715	2715	0
218	20250508	165200	80465375	2715	2715	2715	2715	0
219	20250508	165100	80465375	2715	2715	2715	2715	0
220	20250508	165000	80465375	2715	2715	2715	2715	0
221	20250508	164900	80465375	2715	2715	2715	2715	0
222	20250508	164800	80465375	2715	2715	2715	2715	0
223	20250508	164700	80465375	2715	2715	2715	2715	0
224	20250508	164600	80465375	2715	2715	2715	2715	0
225	20250508	164500	80465375	2715	2715	2715	2715	0
226	20250508	164400	80465375	2715	2715	2715	2715	0
227	20250508	164300	80465375	2715	2715	2715	2715	0
228	20250508	164200	80465375	2715	2715	2715	2715	0
229	20250508	164100	80465375	2715	2715	2715	2715	0
230	20250508	164000	80465375	2715	2715	2715	2715	0
231	20250508	163900	80465375	2715	2715	2715	2715	0
232	20250508	163800	80465375	2715	2715	2715	2715	0
233	20250508	163700	80465375	2715	2715	2715	2715	0
234	20250508	163600	80465375	2715	2715	2715	2715	0
235	20250508	163500	80465375	2715	2715	2715	2715	0
236	20250508	163400	80465375	2715	2715	2715	2715	0
237	20250508	163300	80465375	2715	2715	2715	2715	0
238	20250508	163200	80465375	2715	2715	2715	2715	0
239	20250508	163100	80465375	2715	2715	2715	2715	0
240	20250508	163000	80465375	2715	2715	2715	2715	0
241	20250508	162900	80465375	2715	2715	2715	2715	0
242	20250508	162800	80465375	2715	2715	2715	2715	617
243	20250508	162700	80465375	2715	2715	2715	2715	0
244	20250508	162600	80465375	2715	2715	2715	2715	0
245	20250508	162500	80465375	2715	2715	2715	2715	0
246	20250508	162400	80465375	2715	2715	2715	2715	0
247	20250508	162300	80465375	2715	2715	2715	2715	0
248	20250508	162200	80465375	2715	2715	2715	2715	0
249	20250508	162100	80465375	2715	2715	2715	2715	0
250	20250508	162000	80465375	2715	2715	2715	2715	0
251	20250508	161900	80465375	2715	2715	2715	2715	0
252	20250508	161800	80465375	2715	2715	2715	2715	0
253	20250508	161700	80465375	2715	2715	2715	2715	0
254	20250508	161600	80465375	2715	2715	2715	2715	0
255	20250508	161500	80465375	2715	2715	2715	2715	0
256	20250508	161400	80465375	2715	2715	2715	2715	0
257	20250508	161300	80465375	2715	2715	2715	2715	0
258	20250508	161200	80465375	2715	2715	2715	2715	0
259	20250508	161100	80465375	2715	2715	2715	2715	0
260	20250508	161000	80465375	2715	2715	2715	2715	0
261	20250508	160900	80465375	2715	2715	2715	2715	0
262	20250508	160800	80465375	2715	2715	2715	2715	0
263	20250508	160700	80465375	2715	2715	2715	2715	0
264	20250508	160600	80465375	2715	2715	2715	2715	0
265	20250508	160500	80465375	2715	2715	2715	2715	0
266	20250508	160400	80465375	2715	2715	2715	2715	0
267	20250508	160300	80465375	2715	2715	2715	2715	0
268	20250508	160200	80465375	2715	2715	2715	2715	0
269	20250508	160100	80465375	2715	2715	2715	2715	0
270	20250508	160000	80465375	2715	2715	2715	2715	0
271	20250508	155900	80465375	2715	2715	2715	2715	0
272	20250508	155800	80465375	2715	2715	2715	2715	617
273	20250508	155700	80465375	2715	2715	2715	2715	0
274	20250508	155600	80465375	2715	2715	2715	2715	0
275	20250508	155500	80465375	2715	2715	2715	2715	0
276	20250508	155400	80465375	2715	2715	2715	2715	0
277	20250508	155300	80465375	2715	2715	2715	2715	0
278	20250508	155200	80465375	2715	2715	2715	2715	0
279	20250508	155100	80465375	2715	2715	2715	2715	0
280	20250508	155000	80465375	2715	2715	2715	2715	0
281	20250508	154900	80465375	2715	2715	2715	2715	0
282	20250508	154800	80465375	2715	2715	2715	2715	0
283	20250508	154700	80465375	2715	2715	2715	2715	0
284	20250508	154600	80465375	2715	2715	2715	2715	0
285	20250508	154500	80465375	2715	2715	2715	2715	0
286	20250508	154400	80465375	2715	2715	2715	2715	0
287	20250508	154300	80465375	2715	2715	2715	2715	0
288	20250508	154200	80465375	2715	2715	2715	2715	0
289	20250508	154100	80465375	2715	2715	2715	2715	0
290	20250508	154000	80465375	2715	2715	2715	2715	0
291	20250508	153900	80465375	2715	2715	2715	2715	0
292	20250508	153800	80465375	2715	2715	2715	2715	0
293	20250508	153700	80465375	2715	2715	2715	2715	0
294	20250508	153600	80465375	2715	2715	2715	2715	0
295	20250508	153500	80465375	2715	2715	2715	2715	0
296	20250508	153400	80465375	2715	2715	2715	2715	0
297	20250508	153300	80465375	2715	2715	2715	2715	0
298	20250508	153200	80465375	2715	2715	2715	2715	0
299	20250508	153100	80465375	2715	2715	2715	2715	0
300	20250508	153000	80465375	2715	2715	2715	2715	617
301	20250508	152900	78790220	2715	2715	2715	2715	0
302	20250508	152800	78790220	2715	2715	2715	2715	0
303	20250508	152700	78790220	2715	2715	2715	2715	0
304	20250508	152600	78790220	2715	2715	2715	2715	0
305	20250508	152500	78790220	2715	2715	2715	2715	0
306	20250508	152400	78790220	2715	2715	2715	2715	0
307	20250508	152300	78790220	2715	2715	2715	2715	0
308	20250508	152200	78790220	2715	2715	2715	2715	0
309	20250508	152100	78790220	2715	2715	2715	2715	0
310	20250508	152000	78790220	2715	2715	2715	2715	0
311	20250508	151900	78790220	2715	2715	2720	2715	162
312	20250508	151800	78349630	2720	2720	2720	2720	5
313	20250508	151700	78336030	2720	2720	2720	2720	70
314	20250508	151600	78145630	2720	2720	2720	2720	184
315	20250508	151500	77645150	2720	2700	2720	2700	110
316	20250508	151400	77346750	2700	2700	2700	2700	374
317	20250508	151300	76336950	2720	2720	2720	2720	0
318	20250508	151200	76336950	2720	2720	2720	2720	421
319	20250508	151100	75191830	2715	2720	2720	2715	74
320	20250508	151000	74990895	2715	2720	2720	2715	10
321	20250508	150900	74963700	2705	2705	2705	2705	0
322	20250508	150800	74963700	2705	2725	2725	2705	80
323	20250508	150700	74745720	2725	2725	2725	2725	0
324	20250508	150600	74745720	2725	2725	2725	2725	1
325	20250508	150500	74742995	2705	2705	2705	2705	26
326	20250508	150400	74672665	2730	2720	2730	2705	247
327	20250508	150300	74000870	2720	2720	2720	2720	0
328	20250508	150200	74000870	2720	2710	2720	2710	3
329	20250508	150100	73992725	2705	2705	2705	2705	263
330	20250508	150000	73281310	2705	2705	2705	2705	0
331	20250508	145900	73281310	2705	2705	2705	2705	0
332	20250508	145800	73281310	2705	2705	2705	2705	0
333	20250508	145700	73281310	2705	2705	2705	2705	0
334	20250508	145600	73281310	2705	2705	2705	2705	0
335	20250508	145500	73281310	2705	2705	2705	2705	0
336	20250508	145400	73281310	2705	2705	2705	2705	0
337	20250508	145300	73281310	2705	2705	2705	2705	21
338	20250508	145200	73224505	2685	2685	2685	2685	0
339	20250508	145100	73224505	2685	2685	2685	2685	0
340	20250508	145000	73224505	2685	2685	2685	2685	0
341	20250508	144900	73224505	2685	2685	2685	2685	0
342	20250508	144800	73224505	2685	2685	2685	2685	0
343	20250508	144700	73224505	2685	2685	2685	2685	0
344	20250508	144600	73224505	2685	2685	2685	2685	0
345	20250508	144500	73224505	2685	2685	2685	2685	0
346	20250508	144400	73224505	2685	2685	2685	2685	650
347	20250508	144300	71479255	2685	2685	2685	2685	0
348	20250508	144200	71479255	2685	2685	2685	2685	0
349	20250508	144100	71479255	2685	2685	2685	2685	0
350	20250508	144000	71479255	2685	2685	2685	2685	0
351	20250508	143900	71479255	2685	2685	2685	2685	0
352	20250508	143800	71479255	2685	2685	2685	2685	250
353	20250508	143700	70808005	2685	2685	2685	2685	0
354	20250508	143600	70808005	2685	2685	2685	2685	0
355	20250508	143500	70808005	2685	2685	2685	2685	700
356	20250508	143400	68928505	2685	2685	2685	2685	112
357	20250508	143300	68627785	2685	2685	2685	2685	36
358	20250508	143200	68531125	2705	2705	2705	2705	0
359	20250508	143100	68531125	2705	2705	2705	2705	9
360	20250508	143000	68506780	2705	2705	2705	2705	0
361	20250508	142900	68506780	2705	2705	2705	2705	0
362	20250508	142800	68506780	2705	2705	2705	2705	23
363	20250508	142700	68444565	2710	2705	2710	2705	10
364	20250508	142600	68417470	2700	2700	2700	2700	60
365	20250508	142500	68255470	2700	2700	2700	2700	0
366	20250508	142400	68255470	2700	2700	2700	2700	416
367	20250508	142300	67132270	2700	2700	2700	2700	100
368	20250508	142200	66862270	2695	2695	2695	2695	0
369	20250508	142100	66862270	2695	2695	2695	2695	1
370	20250508	142000	66859575	2695	2695	2695	2695	0
371	20250508	141900	66859575	2695	2695	2695	2695	0
372	20250508	141800	66859575	2695	2695	2695	2695	0
373	20250508	141700	66859575	2695	2695	2695	2695	18
374	20250508	141600	66811065	2685	2685	2685	2685	0
375	20250508	141500	66811065	2685	2685	2685	2685	5
376	20250508	141400	66797640	2680	2680	2680	2680	0
377	20250508	141300	66797640	2680	2680	2680	2680	0
378	20250508	141200	66797640	2680	2680	2680	2680	0
379	20250508	141100	66797640	2680	2680	2680	2680	0
380	20250508	141000	66797640	2680	2680	2680	2680	0
381	20250508	140900	66797640	2680	2680	2680	2680	0
382	20250508	140800	66797640	2680	2680	2680	2680	0
383	20250508	140700	66797640	2680	2680	2680	2680	10
384	20250508	140600	66770840	2680	2680	2680	2680	0
385	20250508	140500	66770840	2680	2685	2685	2680	1000
386	20250508	140400	64089970	2685	2685	2685	2685	0
387	20250508	140300	64089970	2685	2685	2685	2685	0
388	20250508	140200	64089970	2685	2685	2685	2685	0
389	20250508	140100	64089970	2685	2685	2685	2685	0
390	20250508	140000	64089970	2685	2685	2685	2685	0
391	20250508	135900	64089970	2685	2685	2685	2685	0
392	20250508	135800	64089970	2685	2685	2685	2685	0
393	20250508	135700	64089970	2685	2685	2685	2685	120
394	20250508	135600	63767770	2685	2685	2685	2685	0
395	20250508	135500	63767770	2685	2685	2685	2685	6
396	20250508	135400	63751660	2685	2685	2685	2685	0
397	20250508	135300	63751660	2685	2685	2685	2685	211
398	20250508	135200	63185125	2695	2695	2695	2695	0
399	20250508	135100	63185125	2695	2695	2695	2695	18
400	20250508	135000	63136615	2695	2695	2695	2695	25
401	20250508	134900	63069240	2695	2695	2695	2695	0
402	20250508	134800	63069240	2695	2695	2695	2695	40
403	20250508	134700	62961440	2695	2695	2695	2695	0
404	20250508	134600	62961440	2695	2695	2695	2695	0
405	20250508	134500	62961440	2695	2695	2695	2695	0
406	20250508	134400	62961440	2695	2695	2695	2695	0
407	20250508	134300	62961440	2695	2695	2695	2695	0
408	20250508	134200	62961440	2695	2695	2695	2695	20
409	20250508	134100	62907540	2695	2695	2695	2695	97
410	20250508	134000	62646125	2695	2695	2695	2695	0
411	20250508	133900	62646125	2695	2695	2695	2695	0
412	20250508	133800	62646125	2695	2695	2695	2695	0
413	20250508	133700	62646125	2695	2695	2695	2695	0
414	20250508	133600	62646125	2695	2695	2695	2695	1200
415	20250508	133500	59412125	2685	2685	2685	2685	0
416	20250508	133400	59412125	2685	2685	2685	2685	6
417	20250508	133300	59396015	2690	2690	2690	2690	0
418	20250508	133200	59396015	2690	2690	2690	2690	0
419	20250508	133100	59396015	2690	2690	2690	2690	0
420	20250508	133000	59396015	2690	2690	2690	2690	186
421	20250508	132900	58895675	2690	2690	2690	2690	0
422	20250508	132800	58895675	2690	2690	2690	2690	0
423	20250508	132700	58895675	2690	2690	2690	2690	0
424	20250508	132600	58895675	2690	2690	2690	2690	0
425	20250508	132500	58895675	2690	2690	2690	2690	0
426	20250508	132400	58895675	2690	2690	2690	2690	0
427	20250508	132300	58895675	2690	2690	2690	2690	0
428	20250508	132200	58895675	2690	2690	2690	2690	0
429	20250508	132100	58895675	2690	2690	2690	2690	0
430	20250508	132000	58895675	2690	2690	2690	2690	0
431	20250508	131900	58895675	2690	2690	2690	2690	0
432	20250508	131800	58895675	2690	2690	2690	2690	0
433	20250508	131700	58895675	2690	2690	2690	2690	0
434	20250508	131600	58895675	2690	2690	2690	2690	0
435	20250508	131500	58895675	2690	2690	2690	2690	0
436	20250508	131400	58895675	2690	2690	2690	2690	0
437	20250508	131300	58895675	2690	2690	2690	2690	0
438	20250508	131200	58895675	2690	2690	2690	2690	0
439	20250508	131100	58895675	2690	2690	2690	2690	0
440	20250508	131000	58895675	2690	2690	2690	2690	25
441	20250508	130900	58828425	2690	2690	2690	2690	30
442	20250508	130800	58747725	2690	2695	2695	2690	23
443	20250508	130700	58685850	2675	2675	2675	2675	0
444	20250508	130600	58685850	2675	2675	2675	2675	0
445	20250508	130500	58685850	2675	2675	2675	2675	0
446	20250508	130400	58685850	2675	2675	2675	2675	0
447	20250508	130300	58685850	2675	2675	2675	2675	0
448	20250508	130200	58685850	2675	2675	2675	2675	0
449	20250508	130100	58685850	2675	2675	2675	2675	0
450	20250508	130000	58685850	2675	2675	2675	2675	0
451	20250508	125900	58685850	2675	2675	2675	2675	2
452	20250508	125800	58680500	2675	2675	2675	2675	0
453	20250508	125700	58680500	2675	2675	2675	2675	0
454	20250508	125600	58680500	2675	2675	2675	2675	97
455	20250508	125500	58421025	2670	2670	2670	2670	112
456	20250508	125400	58121985	2670	2670	2670	2670	4
457	20250508	125300	58111305	2695	2695	2695	2695	0
458	20250508	125200	58111305	2695	2695	2695	2695	0
459	20250508	125100	58111305	2695	2695	2695	2695	2
460	20250508	125000	58105915	2695	2695	2695	2695	0
461	20250508	124900	58105915	2695	2695	2695	2695	0
462	20250508	124800	58105915	2695	2695	2695	2695	0
463	20250508	124700	58105915	2695	2695	2695	2695	0
464	20250508	124600	58105915	2695	2695	2695	2695	0
465	20250508	124500	58105915	2695	2695	2695	2695	1
466	20250508	124400	58103220	2670	2670	2670	2670	0
467	20250508	124300	58103220	2670	2670	2670	2670	0
468	20250508	124200	58103220	2670	2670	2670	2670	0
469	20250508	124100	58103220	2670	2670	2670	2670	0
470	20250508	124000	58103220	2670	2670	2670	2670	0
471	20250508	123900	58103220	2670	2670	2670	2670	1
472	20250508	123800	58100550	2680	2680	2680	2680	32
473	20250508	123700	58014790	2665	2665	2665	2665	0
474	20250508	123600	58014790	2665	2665	2665	2665	0
475	20250508	123500	58014790	2665	2670	2670	2665	414
476	20250508	123400	56909835	2670	2670	2670	2670	0
477	20250508	123300	56909835	2670	2670	2670	2670	0
478	20250508	123200	56909835	2670	2675	2675	2670	117
479	20250508	123100	56597215	2675	2680	2680	2675	100
480	20250508	123000	56329655	2680	2680	2680	2680	0
481	20250508	122900	56329655	2680	2685	2685	2680	126
482	20250508	122800	55991355	2685	2685	2685	2685	0
483	20250508	122700	55991355	2685	2685	2685	2685	0
484	20250508	122600	55991355	2685	2685	2685	2685	0
485	20250508	122500	55991355	2685	2695	2695	2685	43
486	20250508	122400	55875890	2700	2700	2700	2700	0
487	20250508	122300	55875890	2700	2700	2700	2700	0
488	20250508	122200	55875890	2700	2700	2700	2700	0
489	20250508	122100	55875890	2700	2700	2700	2700	0
490	20250508	122000	55875890	2700	2700	2700	2700	0
491	20250508	121900	55875890	2700	2700	2700	2700	0
492	20250508	121800	55875890	2700	2700	2700	2700	0
493	20250508	121700	55875890	2700	2700	2700	2700	2
494	20250508	121600	55870490	2685	2685	2685	2685	0
495	20250508	121500	55870490	2685	2685	2685	2685	0
496	20250508	121400	55870490	2685	2685	2685	2685	4
497	20250508	121300	55859750	2690	2690	2690	2690	0
498	20250508	121200	55859750	2690	2690	2690	2690	0
499	20250508	121100	55859750	2690	2690	2690	2690	0
500	20250508	121000	55859750	2690	2690	2690	2690	0
501	20250508	120900	55859750	2690	2690	2690	2690	0
502	20250508	120800	55859750	2690	2690	2690	2690	0
503	20250508	120700	55859750	2690	2690	2690	2690	0
504	20250508	120600	55859750	2690	2690	2690	2690	0
505	20250508	120500	55859750	2690	2690	2690	2690	0
506	20250508	120400	55859750	2690	2690	2690	2690	0
507	20250508	120300	55859750	2690	2690	2690	2690	0
508	20250508	120200	55859750	2690	2690	2690	2690	0
509	20250508	120100	55859750	2690	2690	2690	2690	0
510	20250508	120000	55859750	2690	2690	2690	2690	0
511	20250508	115900	55859750	2690	2690	2690	2690	0
512	20250508	115800	55859750	2690	2690	2690	2690	0
513	20250508	115700	55859750	2690	2690	2690	2690	0
514	20250508	115600	55859750	2690	2690	2690	2690	363
515	20250508	115500	54883280	2700	2695	2700	2695	208
516	20250508	115400	54322685	2700	2700	2700	2700	0
517	20250508	115300	54322685	2700	2700	2700	2700	0
518	20250508	115200	54322685	2700	2700	2700	2700	0
519	20250508	115100	54322685	2700	2700	2700	2700	8
520	20250508	115000	54301085	2700	2700	2700	2700	0
521	20250508	114900	54301085	2700	2700	2700	2700	0
522	20250508	114800	54301085	2700	2700	2700	2700	487
523	20250508	114700	52986185	2700	2700	2700	2700	0
524	20250508	114600	52986185	2700	2700	2700	2700	0
525	20250508	114500	52986185	2700	2700	2700	2700	0
526	20250508	114400	52986185	2700	2700	2700	2700	0
527	20250508	114300	52986185	2700	2700	2700	2700	0
528	20250508	114200	52986185	2700	2700	2700	2700	40
529	20250508	114100	52878185	2705	2705	2705	2705	0
530	20250508	114000	52878185	2705	2705	2705	2705	0
531	20250508	113900	52878185	2705	2705	2705	2705	0
532	20250508	113800	52878185	2705	2705	2705	2705	0
533	20250508	113700	52878185	2705	2705	2705	2705	0
534	20250508	113600	52878185	2705	2705	2705	2705	3
535	20250508	113500	52870070	2705	2705	2705	2705	0
536	20250508	113400	52870070	2705	2705	2705	2705	100
537	20250508	113300	52599570	2710	2710	2710	2710	35
538	20250508	113200	52504720	2710	2710	2710	2710	0
539	20250508	113100	52504720	2710	2710	2710	2710	0
540	20250508	113000	52504720	2710	2710	2710	2710	2
541	20250508	112900	52499300	2710	2710	2710	2710	0
542	20250508	112800	52499300	2710	2710	2710	2710	0
543	20250508	112700	52499300	2710	2710	2710	2710	0
544	20250508	112600	52499300	2710	2710	2710	2710	215
545	20250508	112500	51916650	2710	2710	2710	2710	0
546	20250508	112400	51916650	2710	2710	2710	2710	0
547	20250508	112300	51916650	2710	2710	2710	2710	0
548	20250508	112200	51916650	2710	2710	2710	2710	0
549	20250508	112100	51916650	2710	2710	2710	2710	0
550	20250508	112000	51916650	2710	2710	2710	2710	0
551	20250508	111900	51916650	2710	2710	2710	2710	0
552	20250508	111800	51916650	2710	2710	2710	2710	100
553	20250508	111700	51645650	2710	2710	2710	2710	0
554	20250508	111600	51645650	2710	2710	2710	2710	0
555	20250508	111500	51645650	2710	2710	2710	2710	0
556	20250508	111400	51645650	2710	2710	2710	2710	121
557	20250508	111300	51317740	2705	2705	2705	2705	0
558	20250508	111200	51317740	2705	2705	2705	2705	104
559	20250508	111100	51036420	2705	2705	2705	2705	0
560	20250508	111000	51036420	2705	2705	2705	2705	0
561	20250508	110900	51036420	2705	2705	2705	2705	0
562	20250508	110800	51036420	2705	2705	2705	2705	220
563	20250508	110700	50441320	2700	2700	2700	2700	0
564	20250508	110600	50441320	2700	2705	2705	2700	100
565	20250508	110500	50171020	2700	2720	2720	2700	1699
566	20250508	110400	45570980	2730	2730	2730	2730	0
567	20250508	110300	45570980	2730	2730	2730	2730	0
568	20250508	110200	45570980	2730	2730	2730	2730	0
569	20250508	110100	45570980	2730	2730	2730	2730	0
570	20250508	110000	45570980	2730	2730	2730	2730	805
571	20250508	105900	43373330	2745	2745	2745	2745	0
572	20250508	105800	43373330	2745	2745	2745	2745	0
573	20250508	105700	43373330	2745	2745	2745	2745	1
574	20250508	105600	43370585	2735	2740	2740	2735	527
575	20250508	105500	41926740	2740	2735	2740	2735	814
576	20250508	105400	39696445	2735	2735	2735	2735	0
577	20250508	105300	39696445	2735	2735	2735	2735	0
578	20250508	105200	39696445	2735	2735	2735	2735	0
579	20250508	105100	39696445	2735	2735	2735	2735	46
580	20250508	105000	39570635	2735	2735	2735	2735	0
581	20250508	104900	39570635	2735	2735	2735	2735	0
582	20250508	104800	39570635	2735	2735	2735	2735	108
583	20250508	104700	39275255	2735	2735	2735	2735	50
584	20250508	104600	39138505	2735	2735	2735	2735	54
585	20250508	104500	38990815	2730	2740	2740	2730	308
586	20250508	104400	38146975	2740	2740	2740	2740	42
587	20250508	104300	38031895	2720	2720	2720	2720	31
588	20250508	104200	37947575	2735	2735	2735	2735	167
589	20250508	104100	37490830	2740	2740	2740	2740	40
590	20250508	104000	37381230	2740	2740	2740	2740	0
591	20250508	103900	37381230	2740	2740	2740	2740	10
592	20250508	103800	37353830	2735	2730	2735	2730	54
593	20250508	103700	37206245	2720	2720	2720	2720	24
594	20250508	103600	37140965	2715	2720	2720	2715	114
595	20250508	103500	36831385	2720	2720	2720	2720	0
596	20250508	103400	36831385	2720	2720	2720	2720	0
597	20250508	103300	36831385	2720	2720	2720	2720	100
598	20250508	103200	36559385	2720	2720	2720	2720	100
599	20250508	103100	36287385	2720	2720	2720	2720	0
600	20250508	103000	36287385	2720	2720	2720	2720	0
601	20250508	102900	36287385	2720	2730	2735	2720	200
602	20250508	102800	35741315	2725	2725	2725	2725	0
603	20250508	102700	35741315	2725	2725	2725	2725	0
604	20250508	102600	35741315	2725	2725	2725	2725	23
605	20250508	102500	35678640	2735	2740	2740	2735	277
606	20250508	102400	34920660	2740	2725	2740	2725	634
607	20250508	102300	33186765	2720	2720	2720	2720	1
608	20250508	102200	33184045	2720	2720	2720	2720	50
609	20250508	102100	33048045	2715	2715	2715	2715	10
610	20250508	102000	33020895	2710	2710	2710	2710	60
611	20250508	101900	32858295	2715	2715	2715	2715	0
612	20250508	101800	32858295	2715	2715	2715	2715	0
613	20250508	101700	32858295	2715	2715	2715	2715	0
614	20250508	101600	32858295	2715	2715	2715	2715	0
615	20250508	101500	32858295	2715	2715	2715	2715	0
616	20250508	101400	32858295	2715	2715	2715	2715	0
617	20250508	101300	32858295	2715	2710	2715	2710	1500
618	20250508	101200	28790800	2700	2700	2700	2700	100
619	20250508	101100	28520800	2700	2700	2700	2700	0
620	20250508	101000	28520800	2700	2700	2700	2700	242
621	20250508	100900	27867400	2705	2705	2705	2705	0
622	20250508	100800	27867400	2705	2700	2705	2700	39
623	20250508	100700	27762090	2690	2690	2690	2690	0
624	20250508	100600	27762090	2690	2690	2690	2690	0
625	20250508	100500	27762090	2690	2690	2690	2690	0
626	20250508	100400	27762090	2690	2695	2695	2690	400
627	20250508	100300	26685910	2695	2695	2695	2695	0
628	20250508	100200	26685910	2695	2695	2695	2695	45
629	20250508	100100	26564635	2695	2695	2695	2695	0
630	20250508	100000	26564635	2695	2695	2695	2695	0
631	20250508	095900	26564635	2695	2695	2695	2695	0
632	20250508	095800	26564635	2695	2690	2695	2690	855
633	20250508	095700	24260705	2685	2685	2685	2685	0
634	20250508	095600	24260705	2685	2685	2685	2685	52
635	20250508	095500	24121085	2695	2695	2695	2695	0
636	20250508	095400	24121085	2695	2685	2695	2685	8
637	20250508	095300	24099540	2675	2675	2675	2675	59
638	20250508	095200	23941715	2675	2675	2675	2675	0
639	20250508	095100	23941715	2675	2675	2675	2675	0
640	20250508	095000	23941715	2675	2675	2675	2675	0
641	20250508	094900	23941715	2675	2675	2675	2675	0
642	20250508	094800	23941715	2675	2675	2675	2675	0
643	20250508	094700	23941715	2675	2675	2675	2675	2000
644	20250508	094600	18591715	2675	2675	2675	2675	0
645	20250508	094500	18591715	2675	2680	2685	2675	1011
646	20250508	094400	15886760	2685	2685	2685	2685	0
647	20250508	094300	15886760	2685	2685	2685	2685	11
648	20250508	094200	15857225	2680	2685	2685	2680	109
649	20250508	094100	15565055	2685	2675	2685	2675	154
650	20250508	094000	15153065	2675	2675	2675	2675	165
651	20250508	093900	14711690	2670	2675	2675	2670	199
652	20250508	093800	14179460	2685	2685	2685	2685	7
653	20250508	093700	14160665	2685	2685	2685	2685	0
654	20250508	093600	14160665	2685	2685	2685	2685	0
655	20250508	093500	14160665	2685	2685	2685	2685	0
656	20250508	093400	14160665	2685	2685	2685	2685	0
657	20250508	093300	14160665	2685	2685	2685	2685	0
658	20250508	093200	14160665	2685	2685	2685	2685	0
659	20250508	093100	14160665	2685	2685	2685	2685	57
660	20250508	093000	14007620	2675	2675	2675	2675	0
661	20250508	092900	14007620	2675	2675	2675	2675	0
662	20250508	092800	14007620	2675	2675	2675	2675	150
663	20250508	092700	13606370	2675	2675	2675	2675	200
664	20250508	092600	13071370	2685	2685	2685	2685	0
665	20250508	092500	13071370	2685	2685	2685	2685	167
666	20250508	092400	12622975	2695	2695	2695	2695	200
667	20250508	092300	12083975	2695	2695	2695	2695	0
668	20250508	092200	12083975	2695	2695	2695	2695	146
669	20250508	092100	11690505	2700	2700	2700	2700	0
670	20250508	092000	11690505	2700	2700	2700	2700	0
671	20250508	091900	11690505	2700	2695	2700	2695	310
672	20250508	091800	10854275	2700	2700	2700	2700	9
673	20250508	091700	10829975	2700	2685	2700	2685	25
674	20250508	091600	10762835	2685	2685	2685	2685	51
675	20250508	091500	10625900	2695	2695	2695	2695	800
676	20250508	091400	8469900	2695	2695	2695	2695	0
677	20250508	091300	8469900	2695	2695	2695	2695	43
678	20250508	091200	8354015	2710	2715	2715	2710	16
679	20250508	091100	8310650	2720	2720	2720	2720	9
680	20250508	091000	8286170	2720	2725	2725	2720	20
681	20250508	090900	8231720	2720	2705	2725	2705	104
682	20250508	090800	7949410	2700	2695	2700	2695	99
683	20250508	090700	7682115	2690	2690	2690	2690	146
684	20250508	090600	7289375	2690	2685	2695	2685	185
685	20250508	090500	6792020	2690	2690	2690	2690	79
686	20250508	090400	6579510	2690	2680	2690	2680	230
687	20250508	090300	5962765	2680	2675	2680	2675	487
688	20250508	090200	4658170	2680	2680	2680	2680	0
689	20250508	090100	4658170	2680	2685	2685	2680	33
690	20250508	090000	4569705	2680	2665	2680	2665	1713