KissMeData/273640/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	204600	21294530	9870	9870	9870	9870	404
3	20250508	204500	21294530	9870	9870	9870	9870	0
4	20250508	204400	21294530	9870	9870	9870	9870	0
5	20250508	204300	21294530	9870	9870	9870	9870	0
6	20250508	204200	21294530	9870	9870	9870	9870	0
7	20250508	204100	21294530	9870	9870	9870	9870	0
8	20250508	204000	21294530	9870	9870	9870	9870	0
9	20250508	203900	21294530	9870	9870	9870	9870	0
10	20250508	203800	21294530	9870	9870	9870	9870	0
11	20250508	203700	21294530	9870	9870	9870	9870	0
12	20250508	203600	21294530	9870	9870	9870	9870	0
13	20250508	203500	21294530	9870	9870	9870	9870	0
14	20250508	203400	21294530	9870	9870	9870	9870	0
15	20250508	203300	21294530	9870	9870	9870	9870	0
16	20250508	203200	21294530	9870	9870	9870	9870	0
17	20250508	203100	21294530	9870	9870	9870	9870	0
18	20250508	203000	21294530	9870	9870	9870	9870	0
19	20250508	202900	21294530	9870	9870	9870	9870	0
20	20250508	202800	21294530	9870	9870	9870	9870	0
21	20250508	202700	21294530	9870	9870	9870	9870	0
22	20250508	202600	21294530	9870	9870	9870	9870	0
23	20250508	202500	21294530	9870	9870	9870	9870	0
24	20250508	202400	21294530	9870	9870	9870	9870	0
25	20250508	202300	21294530	9870	9870	9870	9870	0
26	20250508	202200	21294530	9870	9870	9870	9870	0
27	20250508	202100	21294530	9870	9870	9870	9870	0
28	20250508	202000	21294530	9870	9870	9870	9870	0
29	20250508	201900	21294530	9870	9870	9870	9870	0
30	20250508	201800	21294530	9870	9870	9870	9870	0
31	20250508	201700	21294530	9870	9870	9870	9870	0
32	20250508	201600	21294530	9870	9870	9870	9870	404
33	20250508	201500	21294530	9870	9870	9870	9870	0
34	20250508	201400	21294530	9870	9870	9870	9870	0
35	20250508	201300	21294530	9870	9870	9870	9870	0
36	20250508	201200	21294530	9870	9870	9870	9870	0
37	20250508	201100	21294530	9870	9870	9870	9870	0
38	20250508	201000	21294530	9870	9870	9870	9870	0
39	20250508	200900	21294530	9870	9870	9870	9870	0
40	20250508	200800	21294530	9870	9870	9870	9870	0
41	20250508	200700	21294530	9870	9870	9870	9870	0
42	20250508	200600	21294530	9870	9870	9870	9870	0
43	20250508	200500	21294530	9870	9870	9870	9870	0
44	20250508	200400	21294530	9870	9870	9870	9870	0
45	20250508	200300	21294530	9870	9870	9870	9870	0
46	20250508	200200	21294530	9870	9870	9870	9870	0
47	20250508	200100	21294530	9870	9870	9870	9870	0
48	20250508	200000	21294530	9870	9870	9870	9870	0
49	20250508	195900	21294530	9870	9870	9870	9870	0
50	20250508	195800	21294530	9870	9870	9870	9870	0
51	20250508	195700	21294530	9870	9870	9870	9870	0
52	20250508	195600	21294530	9870	9870	9870	9870	0
53	20250508	195500	21294530	9870	9870	9870	9870	0
54	20250508	195400	21294530	9870	9870	9870	9870	0
55	20250508	195300	21294530	9870	9870	9870	9870	0
56	20250508	195200	21294530	9870	9870	9870	9870	0
57	20250508	195100	21294530	9870	9870	9870	9870	0
58	20250508	195000	21294530	9870	9870	9870	9870	0
59	20250508	194900	21294530	9870	9870	9870	9870	0
60	20250508	194800	21294530	9870	9870	9870	9870	0
61	20250508	194700	21294530	9870	9870	9870	9870	0
62	20250508	194600	21294530	9870	9870	9870	9870	404
63	20250508	194500	21294530	9870	9870	9870	9870	0
64	20250508	194400	21294530	9870	9870	9870	9870	0
65	20250508	194300	21294530	9870	9870	9870	9870	0
66	20250508	194200	21294530	9870	9870	9870	9870	0
67	20250508	194100	21294530	9870	9870	9870	9870	0
68	20250508	194000	21294530	9870	9870	9870	9870	0
69	20250508	193900	21294530	9870	9870	9870	9870	0
70	20250508	193800	21294530	9870	9870	9870	9870	0
71	20250508	193700	21294530	9870	9870	9870	9870	0
72	20250508	193600	21294530	9870	9870	9870	9870	0
73	20250508	193500	21294530	9870	9870	9870	9870	0
74	20250508	193400	21294530	9870	9870	9870	9870	0
75	20250508	193300	21294530	9870	9870	9870	9870	0
76	20250508	193200	21294530	9870	9870	9870	9870	0
77	20250508	193100	21294530	9870	9870	9870	9870	0
78	20250508	193000	21294530	9870	9870	9870	9870	0
79	20250508	192900	21294530	9870	9870	9870	9870	0
80	20250508	192800	21294530	9870	9870	9870	9870	0
81	20250508	192700	21294530	9870	9870	9870	9870	0
82	20250508	192600	21294530	9870	9870	9870	9870	0
83	20250508	192500	21294530	9870	9870	9870	9870	0
84	20250508	192400	21294530	9870	9870	9870	9870	0
85	20250508	192300	21294530	9870	9870	9870	9870	0
86	20250508	192200	21294530	9870	9870	9870	9870	0
87	20250508	192100	21294530	9870	9870	9870	9870	0
88	20250508	192000	21294530	9870	9870	9870	9870	0
89	20250508	191900	21294530	9870	9870	9870	9870	0
90	20250508	191800	21294530	9870	9870	9870	9870	0
91	20250508	191700	21294530	9870	9870	9870	9870	0
92	20250508	191600	21294530	9870	9870	9870	9870	404
93	20250508	191500	21294530	9870	9870	9870	9870	0
94	20250508	191400	21294530	9870	9870	9870	9870	0
95	20250508	191300	21294530	9870	9870	9870	9870	0
96	20250508	191200	21294530	9870	9870	9870	9870	0
97	20250508	191100	21294530	9870	9870	9870	9870	0
98	20250508	191000	21294530	9870	9870	9870	9870	0
99	20250508	190900	21294530	9870	9870	9870	9870	0
100	20250508	190800	21294530	9870	9870	9870	9870	0
101	20250508	190700	21294530	9870	9870	9870	9870	0
102	20250508	190600	21294530	9870	9870	9870	9870	0
103	20250508	190500	21294530	9870	9870	9870	9870	0
104	20250508	190400	21294530	9870	9870	9870	9870	0
105	20250508	190300	21294530	9870	9870	9870	9870	0
106	20250508	190200	21294530	9870	9870	9870	9870	0
107	20250508	190100	21294530	9870	9870	9870	9870	0
108	20250508	190000	21294530	9870	9870	9870	9870	0
109	20250508	185900	21294530	9870	9870	9870	9870	0
110	20250508	185800	21294530	9870	9870	9870	9870	0
111	20250508	185700	21294530	9870	9870	9870	9870	0
112	20250508	185600	21294530	9870	9870	9870	9870	0
113	20250508	185500	21294530	9870	9870	9870	9870	0
114	20250508	185400	21294530	9870	9870	9870	9870	0
115	20250508	185300	21294530	9870	9870	9870	9870	0
116	20250508	185200	21294530	9870	9870	9870	9870	0
117	20250508	185100	21294530	9870	9870	9870	9870	0
118	20250508	185000	21294530	9870	9870	9870	9870	0
119	20250508	184900	21294530	9870	9870	9870	9870	0
120	20250508	184800	21294530	9870	9870	9870	9870	0
121	20250508	184700	21294530	9870	9870	9870	9870	0
122	20250508	184600	21294530	9870	9870	9870	9870	404
123	20250508	184500	21294530	9870	9870	9870	9870	0
124	20250508	184400	21294530	9870	9870	9870	9870	0
125	20250508	184300	21294530	9870	9870	9870	9870	0
126	20250508	184200	21294530	9870	9870	9870	9870	0
127	20250508	184100	21294530	9870	9870	9870	9870	0
128	20250508	184000	21294530	9870	9870	9870	9870	0
129	20250508	183900	21294530	9870	9870	9870	9870	0
130	20250508	183800	21294530	9870	9870	9870	9870	0
131	20250508	183700	21294530	9870	9870	9870	9870	0
132	20250508	183600	21294530	9870	9870	9870	9870	0
133	20250508	183500	21294530	9870	9870	9870	9870	0
134	20250508	183400	21294530	9870	9870	9870	9870	0
135	20250508	183300	21294530	9870	9870	9870	9870	0
136	20250508	183200	21294530	9870	9870	9870	9870	0
137	20250508	183100	21294530	9870	9870	9870	9870	0
138	20250508	183000	21294530	9870	9870	9870	9870	0
139	20250508	182900	21294530	9870	9870	9870	9870	0
140	20250508	182800	21294530	9870	9870	9870	9870	0
141	20250508	182700	21294530	9870	9870	9870	9870	0
142	20250508	182600	21294530	9870	9870	9870	9870	0
143	20250508	182500	21294530	9870	9870	9870	9870	0
144	20250508	182400	21294530	9870	9870	9870	9870	0
145	20250508	182300	21294530	9870	9870	9870	9870	0
146	20250508	182200	21294530	9870	9870	9870	9870	0
147	20250508	182100	21294530	9870	9870	9870	9870	0
148	20250508	182000	21294530	9870	9870	9870	9870	0
149	20250508	181900	21294530	9870	9870	9870	9870	0
150	20250508	181800	21294530	9870	9870	9870	9870	0
151	20250508	181700	21294530	9870	9870	9870	9870	0
152	20250508	181600	21294530	9870	9870	9870	9870	404
153	20250508	181500	21294530	9870	9870	9870	9870	0
154	20250508	181400	21294530	9870	9870	9870	9870	0
155	20250508	181300	21294530	9870	9870	9870	9870	0
156	20250508	181200	21294530	9870	9870	9870	9870	0
157	20250508	181100	21294530	9870	9870	9870	9870	0
158	20250508	181000	21294530	9870	9870	9870	9870	0
159	20250508	180900	21294530	9870	9870	9870	9870	0
160	20250508	180800	21294530	9870	9870	9870	9870	0
161	20250508	180700	21294530	9870	9870	9870	9870	0
162	20250508	180600	21294530	9870	9870	9870	9870	0
163	20250508	180500	21294530	9870	9870	9870	9870	0
164	20250508	180400	21294530	9870	9870	9870	9870	0
165	20250508	180300	21294530	9870	9870	9870	9870	0
166	20250508	180200	21294530	9870	9870	9870	9870	0
167	20250508	180100	21294530	9870	9870	9870	9870	0
168	20250508	180000	21294530	9870	9870	9870	9870	0
169	20250508	175900	21294530	9870	9870	9870	9870	0
170	20250508	175800	21294530	9870	9870	9870	9870	0
171	20250508	175700	21294530	9870	9870	9870	9870	0
172	20250508	175600	21294530	9870	9870	9870	9870	0
173	20250508	175500	21294530	9870	9870	9870	9870	0
174	20250508	175400	21294530	9870	9870	9870	9870	0
175	20250508	175300	21294530	9870	9870	9870	9870	0
176	20250508	175200	21294530	9870	9870	9870	9870	0
177	20250508	175100	21294530	9870	9870	9870	9870	0
178	20250508	175000	21294530	9870	9870	9870	9870	0
179	20250508	174900	21294530	9870	9870	9870	9870	0
180	20250508	174800	21294530	9870	9870	9870	9870	0
181	20250508	174700	21294530	9870	9870	9870	9870	0
182	20250508	174600	21294530	9870	9870	9870	9870	404
183	20250508	174500	21294530	9870	9870	9870	9870	0
184	20250508	174400	21294530	9870	9870	9870	9870	0
185	20250508	174300	21294530	9870	9870	9870	9870	0
186	20250508	174200	21294530	9870	9870	9870	9870	0
187	20250508	174100	21294530	9870	9870	9870	9870	0
188	20250508	174000	21294530	9870	9870	9870	9870	0
189	20250508	173900	21294530	9870	9870	9870	9870	0
190	20250508	173800	21294530	9870	9870	9870	9870	0
191	20250508	173700	21294530	9870	9870	9870	9870	0
192	20250508	173600	21294530	9870	9870	9870	9870	0
193	20250508	173500	21294530	9870	9870	9870	9870	0
194	20250508	173400	21294530	9870	9870	9870	9870	0
195	20250508	173300	21294530	9870	9870	9870	9870	0
196	20250508	173200	21294530	9870	9870	9870	9870	0
197	20250508	173100	21294530	9870	9870	9870	9870	0
198	20250508	173000	21294530	9870	9870	9870	9870	0
199	20250508	172900	21294530	9870	9870	9870	9870	0
200	20250508	172800	21294530	9870	9870	9870	9870	0
201	20250508	172700	21294530	9870	9870	9870	9870	0
202	20250508	172600	21294530	9870	9870	9870	9870	0
203	20250508	172500	21294530	9870	9870	9870	9870	0
204	20250508	172400	21294530	9870	9870	9870	9870	0
205	20250508	172300	21294530	9870	9870	9870	9870	0
206	20250508	172200	21294530	9870	9870	9870	9870	0
207	20250508	172100	21294530	9870	9870	9870	9870	0
208	20250508	172000	21294530	9870	9870	9870	9870	0
209	20250508	171900	21294530	9870	9870	9870	9870	0
210	20250508	171800	21294530	9870	9870	9870	9870	0
211	20250508	171700	21294530	9870	9870	9870	9870	0
212	20250508	171600	21294530	9870	9870	9870	9870	404
213	20250508	171500	21294530	9870	9870	9870	9870	0
214	20250508	171400	21294530	9870	9870	9870	9870	0
215	20250508	171300	21294530	9870	9870	9870	9870	0
216	20250508	171200	21294530	9870	9870	9870	9870	0
217	20250508	171100	21294530	9870	9870	9870	9870	0
218	20250508	171000	21294530	9870	9870	9870	9870	0
219	20250508	170900	21294530	9870	9870	9870	9870	0
220	20250508	170800	21294530	9870	9870	9870	9870	0
221	20250508	170700	21294530	9870	9870	9870	9870	0
222	20250508	170600	21294530	9870	9870	9870	9870	0
223	20250508	170500	21294530	9870	9870	9870	9870	0
224	20250508	170400	21294530	9870	9870	9870	9870	0
225	20250508	170300	21294530	9870	9870	9870	9870	0
226	20250508	170200	21294530	9870	9870	9870	9870	0
227	20250508	170100	21294530	9870	9870	9870	9870	0
228	20250508	170000	21294530	9870	9870	9870	9870	0
229	20250508	165900	21294530	9870	9870	9870	9870	0
230	20250508	165800	21294530	9870	9870	9870	9870	0
231	20250508	165700	21294530	9870	9870	9870	9870	0
232	20250508	165600	21294530	9870	9870	9870	9870	0
233	20250508	165500	21294530	9870	9870	9870	9870	0
234	20250508	165400	21294530	9870	9870	9870	9870	0
235	20250508	165300	21294530	9870	9870	9870	9870	0
236	20250508	165200	21294530	9870	9870	9870	9870	0
237	20250508	165100	21294530	9870	9870	9870	9870	0
238	20250508	165000	21294530	9870	9870	9870	9870	0
239	20250508	164900	21294530	9870	9870	9870	9870	0
240	20250508	164800	21294530	9870	9870	9870	9870	0
241	20250508	164700	21294530	9870	9870	9870	9870	0
242	20250508	164600	21294530	9870	9870	9870	9870	404
243	20250508	164500	21294530	9870	9870	9870	9870	0
244	20250508	164400	21294530	9870	9870	9870	9870	0
245	20250508	164300	21294530	9870	9870	9870	9870	0
246	20250508	164200	21294530	9870	9870	9870	9870	0
247	20250508	164100	21294530	9870	9870	9870	9870	0
248	20250508	164000	21294530	9870	9870	9870	9870	0
249	20250508	163900	21294530	9870	9870	9870	9870	0
250	20250508	163800	21294530	9870	9870	9870	9870	0
251	20250508	163700	21294530	9870	9870	9870	9870	0
252	20250508	163600	21294530	9870	9870	9870	9870	0
253	20250508	163500	21294530	9870	9870	9870	9870	0
254	20250508	163400	21294530	9870	9870	9870	9870	0
255	20250508	163300	21294530	9870	9870	9870	9870	0
256	20250508	163200	21294530	9870	9870	9870	9870	0
257	20250508	163100	21294530	9870	9870	9870	9870	0
258	20250508	163000	21294530	9870	9870	9870	9870	0
259	20250508	162900	21294530	9870	9870	9870	9870	0
260	20250508	162800	21294530	9870	9870	9870	9870	0
261	20250508	162700	21294530	9870	9870	9870	9870	0
262	20250508	162600	21294530	9870	9870	9870	9870	0
263	20250508	162500	21294530	9870	9870	9870	9870	0
264	20250508	162400	21294530	9870	9870	9870	9870	0
265	20250508	162300	21294530	9870	9870	9870	9870	0
266	20250508	162200	21294530	9870	9870	9870	9870	0
267	20250508	162100	21294530	9870	9870	9870	9870	0
268	20250508	162000	21294530	9870	9870	9870	9870	0
269	20250508	161900	21294530	9870	9870	9870	9870	0
270	20250508	161800	21294530	9870	9870	9870	9870	0
271	20250508	161700	21294530	9870	9870	9870	9870	0
272	20250508	161600	21294530	9870	9870	9870	9870	404
273	20250508	161500	21294530	9870	9870	9870	9870	0
274	20250508	161400	21294530	9870	9870	9870	9870	0
275	20250508	161300	21294530	9870	9870	9870	9870	0
276	20250508	161200	21294530	9870	9870	9870	9870	0
277	20250508	161100	21294530	9870	9870	9870	9870	0
278	20250508	161000	21294530	9870	9870	9870	9870	0
279	20250508	160900	21294530	9870	9870	9870	9870	0
280	20250508	160800	21294530	9870	9870	9870	9870	0
281	20250508	160700	21294530	9870	9870	9870	9870	0
282	20250508	160600	21294530	9870	9870	9870	9870	0
283	20250508	160500	21294530	9870	9870	9870	9870	0
284	20250508	160400	21294530	9870	9870	9870	9870	0
285	20250508	160300	21294530	9870	9870	9870	9870	0
286	20250508	160200	21294530	9870	9870	9870	9870	0
287	20250508	160100	21294530	9870	9870	9870	9870	0
288	20250508	160000	21294530	9870	9870	9870	9870	0
289	20250508	155900	21294530	9870	9870	9870	9870	0
290	20250508	155800	21294530	9870	9870	9870	9870	0
291	20250508	155700	21294530	9870	9870	9870	9870	0
292	20250508	155600	21294530	9870	9870	9870	9870	0
293	20250508	155500	21294530	9870	9870	9870	9870	0
294	20250508	155400	21294530	9870	9870	9870	9870	0
295	20250508	155300	21294530	9870	9870	9870	9870	0
296	20250508	155200	21294530	9870	9870	9870	9870	0
297	20250508	155100	21294530	9870	9870	9870	9870	0
298	20250508	155000	21294530	9870	9870	9870	9870	0
299	20250508	154900	21294530	9870	9870	9870	9870	0
300	20250508	154800	21294530	9870	9870	9870	9870	0
301	20250508	154700	21294530	9870	9870	9870	9870	0
302	20250508	154600	21294530	9870	9870	9870	9870	404
303	20250508	154500	21294530	9870	9870	9870	9870	0
304	20250508	154400	21294530	9870	9870	9870	9870	0
305	20250508	154300	21294530	9870	9870	9870	9870	0
306	20250508	154200	21294530	9870	9870	9870	9870	0
307	20250508	154100	21294530	9870	9870	9870	9870	0
308	20250508	154000	21294530	9870	9870	9870	9870	0
309	20250508	153900	21294530	9870	9870	9870	9870	0
310	20250508	153800	21294530	9870	9870	9870	9870	0
311	20250508	153700	21294530	9870	9870	9870	9870	0
312	20250508	153600	21294530	9870	9870	9870	9870	0
313	20250508	153500	21294530	9870	9870	9870	9870	0
314	20250508	153400	21294530	9870	9870	9870	9870	0
315	20250508	153300	21294530	9870	9870	9870	9870	0
316	20250508	153200	21294530	9870	9870	9870	9870	0
317	20250508	153100	21294530	9870	9870	9870	9870	0
318	20250508	153000	21294530	9870	9870	9870	9870	404
319	20250508	152900	17307050	9790	9790	9790	9790	0
320	20250508	152800	17307050	9790	9790	9790	9790	0
321	20250508	152700	17307050	9790	9790	9790	9790	0
322	20250508	152600	17307050	9790	9790	9790	9790	0
323	20250508	152500	17307050	9790	9790	9790	9790	0
324	20250508	152400	17307050	9790	9790	9790	9790	0
325	20250508	152300	17307050	9790	9790	9790	9790	0
326	20250508	152200	17307050	9790	9790	9790	9790	0
327	20250508	152100	17307050	9790	9790	9790	9790	0
328	20250508	152000	17307050	9790	9790	9790	9790	0
329	20250508	151900	17307050	9790	9790	9790	9790	13
330	20250508	151800	17179780	9790	9790	9790	9790	12
331	20250508	151700	17062300	9770	9770	9770	9770	0
332	20250508	151600	17062300	9770	9770	9770	9770	5
333	20250508	151500	17013450	9770	9770	9770	9770	0
334	20250508	151400	17013450	9770	9770	9770	9770	0
335	20250508	151300	17013450	9770	9770	9770	9770	0
336	20250508	151200	17013450	9770	9770	9770	9770	0
337	20250508	151100	17013450	9770	9770	9770	9770	0
338	20250508	151000	17013450	9770	9770	9770	9770	0
339	20250508	150900	17013450	9770	9770	9770	9770	0
340	20250508	150800	17013450	9770	9770	9770	9770	0
341	20250508	150700	17013450	9770	9770	9770	9770	0
342	20250508	150600	17013450	9770	9770	9770	9770	0
343	20250508	150500	17013450	9770	9770	9770	9770	0
344	20250508	150400	17013450	9770	9770	9770	9770	0
345	20250508	150300	17013450	9770	9770	9770	9770	0
346	20250508	150200	17013450	9770	9770	9770	9770	0
347	20250508	150100	17013450	9770	9770	9770	9770	26
348	20250508	150000	16759430	9810	9810	9810	9810	0
349	20250508	145900	16759430	9810	9810	9810	9810	0
350	20250508	145800	16759430	9810	9810	9810	9810	5
351	20250508	145700	16710380	9770	9770	9770	9770	0
352	20250508	145600	16710380	9770	9770	9770	9770	0
353	20250508	145500	16710380	9770	9770	9770	9770	25
354	20250508	145400	16466130	9810	9810	9810	9810	0
355	20250508	145300	16466130	9810	9810	9810	9810	0
356	20250508	145200	16466130	9810	9810	9810	9810	0
357	20250508	145100	16466130	9810	9810	9810	9810	0
358	20250508	145000	16466130	9810	9810	9810	9810	0
359	20250508	144900	16466130	9810	9810	9810	9810	50
360	20250508	144800	15975630	9810	9810	9810	9810	0
361	20250508	144700	15975630	9810	9810	9810	9810	0
362	20250508	144600	15975630	9810	9810	9810	9810	0
363	20250508	144500	15975630	9810	9810	9810	9810	0
364	20250508	144400	15975630	9810	9810	9810	9810	0
365	20250508	144300	15975630	9810	9810	9810	9810	5
366	20250508	144200	15926580	9760	9760	9760	9760	0
367	20250508	144100	15926580	9760	9760	9760	9760	0
368	20250508	144000	15926580	9760	9760	9760	9760	0
369	20250508	143900	15926580	9760	9760	9760	9760	0
370	20250508	143800	15926580	9760	9760	9760	9760	0
371	20250508	143700	15926580	9760	9760	9760	9760	0
372	20250508	143600	15926580	9760	9760	9760	9760	0
373	20250508	143500	15926580	9760	9760	9760	9760	0
374	20250508	143400	15926580	9760	9760	9760	9760	0
375	20250508	143300	15926580	9760	9760	9760	9760	0
376	20250508	143200	15926580	9760	9760	9760	9760	0
377	20250508	143100	15926580	9760	9760	9760	9760	0
378	20250508	143000	15926580	9760	9760	9760	9760	0
379	20250508	142900	15926580	9760	9760	9760	9760	58
380	20250508	142800	15360500	9760	9760	9760	9760	0
381	20250508	142700	15360500	9760	9760	9760	9760	0
382	20250508	142600	15360500	9760	9760	9760	9760	0
383	20250508	142500	15360500	9760	9760	9760	9760	0
384	20250508	142400	15360500	9760	9760	9760	9760	0
385	20250508	142300	15360500	9760	9760	9760	9760	0
386	20250508	142200	15360500	9760	9760	9760	9760	0
387	20250508	142100	15360500	9760	9760	9760	9760	0
388	20250508	142000	15360500	9760	9760	9760	9760	0
389	20250508	141900	15360500	9760	9760	9760	9760	6
390	20250508	141800	15301940	9770	9770	9770	9770	0
391	20250508	141700	15301940	9770	9770	9770	9770	0
392	20250508	141600	15301940	9770	9770	9770	9770	0
393	20250508	141500	15301940	9770	9770	9770	9770	0
394	20250508	141400	15301940	9770	9770	9770	9770	15
395	20250508	141300	15155390	9770	9770	9770	9770	0
396	20250508	141200	15155390	9770	9770	9770	9770	0
397	20250508	141100	15155390	9770	9770	9770	9770	31
398	20250508	141000	14852520	9770	9770	9770	9770	0
399	20250508	140900	14852520	9770	9770	9770	9770	0
400	20250508	140800	14852520	9770	9770	9770	9770	31
401	20250508	140700	14549650	9770	9770	9770	9770	0
402	20250508	140600	14549650	9770	9770	9770	9770	0
403	20250508	140500	14549650	9770	9770	9770	9770	0
404	20250508	140400	14549650	9770	9760	9770	9760	3
405	20250508	140300	14520360	9760	9760	9760	9760	0
406	20250508	140200	14520360	9760	9760	9760	9760	0
407	20250508	140100	14520360	9760	9760	9760	9760	12
408	20250508	140000	14403240	9750	9750	9750	9750	0
409	20250508	135900	14403240	9750	9750	9750	9750	0
410	20250508	135800	14403240	9750	9750	9750	9750	0
411	20250508	135700	14403240	9750	9750	9750	9750	0
412	20250508	135600	14403240	9750	9750	9750	9750	0
413	20250508	135500	14403240	9750	9750	9750	9750	0
414	20250508	135400	14403240	9750	9750	9750	9750	0
415	20250508	135300	14403240	9750	9750	9750	9750	50
416	20250508	135200	13915740	9760	9760	9760	9760	0
417	20250508	135100	13915740	9760	9760	9760	9760	0
418	20250508	135000	13915740	9760	9760	9760	9760	0
419	20250508	134900	13915740	9760	9760	9760	9760	0
420	20250508	134800	13915740	9760	9760	9760	9760	0
421	20250508	134700	13915740	9760	9760	9760	9760	0
422	20250508	134600	13915740	9760	9760	9760	9760	0
423	20250508	134500	13915740	9760	9760	9760	9760	0
424	20250508	134400	13915740	9760	9760	9760	9760	0
425	20250508	134300	13915740	9760	9760	9760	9760	0
426	20250508	134200	13915740	9760	9760	9760	9760	0
427	20250508	134100	13915740	9760	9760	9760	9760	0
428	20250508	134000	13915740	9760	9760	9760	9760	0
429	20250508	133900	13915740	9760	9760	9760	9760	22
430	20250508	133800	13701020	9770	9770	9770	9770	36
431	20250508	133700	13349300	9780	9780	9780	9780	191
432	20250508	133600	11481320	9790	9790	9790	9790	27
433	20250508	133500	11216990	9800	9800	9800	9800	35
434	20250508	133400	10873990	9810	9810	9810	9810	2
435	20250508	133300	10854370	9830	9830	9830	9830	0
436	20250508	133200	10854370	9830	9830	9830	9830	0
437	20250508	133100	10854370	9830	9830	9830	9830	0
438	20250508	133000	10854370	9830	9830	9830	9830	0
439	20250508	132900	10854370	9830	9830	9830	9830	0
440	20250508	132800	10854370	9830	9830	9830	9830	0
441	20250508	132700	10854370	9830	9830	9830	9830	0
442	20250508	132600	10854370	9830	9830	9830	9830	0
443	20250508	132500	10854370	9830	9830	9830	9830	0
444	20250508	132400	10854370	9830	9830	9830	9830	0
445	20250508	132300	10854370	9830	9830	9830	9830	0
446	20250508	132200	10854370	9830	9830	9830	9830	0
447	20250508	132100	10854370	9830	9830	9830	9830	0
448	20250508	132000	10854370	9830	9830	9830	9830	0
449	20250508	131900	10854370	9830	9830	9830	9830	0
450	20250508	131800	10854370	9830	9830	9830	9830	0
451	20250508	131700	10854370	9830	9830	9830	9830	0
452	20250508	131600	10854370	9830	9830	9830	9830	0
453	20250508	131500	10854370	9830	9830	9830	9830	0
454	20250508	131400	10854370	9830	9830	9830	9830	0
455	20250508	131300	10854370	9830	9830	9830	9830	0
456	20250508	131200	10854370	9830	9830	9830	9830	0
457	20250508	131100	10854370	9830	9830	9830	9830	0
458	20250508	131000	10854370	9830	9830	9830	9830	0
459	20250508	130900	10854370	9830	9830	9830	9830	0
460	20250508	130800	10854370	9830	9830	9830	9830	5
461	20250508	130700	10805220	9810	9810	9810	9810	0
462	20250508	130600	10805220	9810	9810	9810	9810	0
463	20250508	130500	10805220	9810	9810	9810	9810	0
464	20250508	130400	10805220	9810	9810	9810	9810	0
465	20250508	130300	10805220	9810	9810	9810	9810	0
466	20250508	130200	10805220	9810	9810	9810	9810	0
467	20250508	130100	10805220	9810	9810	9810	9810	0
468	20250508	130000	10805220	9810	9810	9810	9810	0
469	20250508	125900	10805220	9810	9810	9810	9810	0
470	20250508	125800	10805220	9810	9810	9810	9810	0
471	20250508	125700	10805220	9810	9810	9810	9810	0
472	20250508	125600	10805220	9810	9810	9810	9810	0
473	20250508	125500	10805220	9810	9810	9810	9810	30
474	20250508	125400	10510920	9830	9830	9830	9830	0
475	20250508	125300	10510920	9830	9830	9830	9830	0
476	20250508	125200	10510920	9830	9830	9830	9830	0
477	20250508	125100	10510920	9830	9830	9830	9830	0
478	20250508	125000	10510920	9830	9830	9830	9830	0
479	20250508	124900	10510920	9830	9830	9830	9830	0
480	20250508	124800	10510920	9830	9830	9830	9830	0
481	20250508	124700	10510920	9830	9830	9830	9830	0
482	20250508	124600	10510920	9830	9830	9830	9830	0
483	20250508	124500	10510920	9830	9830	9830	9830	0
484	20250508	124400	10510920	9830	9830	9830	9830	0
485	20250508	124300	10510920	9830	9830	9830	9830	0
486	20250508	124200	10510920	9830	9830	9830	9830	0
487	20250508	124100	10510920	9830	9830	9830	9830	0
488	20250508	124000	10510920	9830	9830	9830	9830	1
489	20250508	123900	10501090	9810	9810	9810	9810	0
490	20250508	123800	10501090	9810	9810	9810	9810	0
491	20250508	123700	10501090	9810	9810	9810	9810	0
492	20250508	123600	10501090	9810	9810	9810	9810	0
493	20250508	123500	10501090	9810	9810	9810	9810	0
494	20250508	123400	10501090	9810	9810	9810	9810	0
495	20250508	123300	10501090	9810	9810	9810	9810	0
496	20250508	123200	10501090	9810	9810	9810	9810	0
497	20250508	123100	10501090	9810	9810	9810	9810	0
498	20250508	123000	10501090	9810	9810	9810	9810	0
499	20250508	122900	10501090	9810	9810	9810	9810	0
500	20250508	122800	10501090	9810	9810	9810	9810	0
501	20250508	122700	10501090	9810	9810	9810	9810	0
502	20250508	122600	10501090	9810	9810	9810	9810	5
503	20250508	122500	10452040	9800	9800	9800	9800	0
504	20250508	122400	10452040	9800	9800	9800	9800	43
505	20250508	122300	10030640	9810	9810	9810	9810	114
506	20250508	122200	8912300	9810	9810	9810	9810	49
507	20250508	122100	8431610	9810	9810	9810	9810	18
508	20250508	122000	8255030	9810	9810	9810	9810	110
509	20250508	121900	7175930	9810	9810	9810	9810	65
510	20250508	121800	6538280	9810	9810	9810	9800	41
511	20250508	121700	6136080	9810	9810	9810	9810	0
512	20250508	121600	6136080	9810	9810	9810	9810	1
513	20250508	121500	6126270	9830	9830	9830	9830	0
514	20250508	121400	6126270	9830	9830	9830	9830	0
515	20250508	121300	6126270	9830	9830	9830	9830	0
516	20250508	121200	6126270	9830	9830	9830	9830	0
517	20250508	121100	6126270	9830	9830	9830	9830	0
518	20250508	121000	6126270	9830	9830	9830	9830	0
519	20250508	120900	6126270	9830	9830	9830	9830	0
520	20250508	120800	6126270	9830	9830	9830	9830	0
521	20250508	120700	6126270	9830	9830	9830	9830	0
522	20250508	120600	6126270	9830	9830	9830	9830	0
523	20250508	120500	6126270	9830	9830	9830	9830	0
524	20250508	120400	6126270	9830	9830	9830	9830	23
525	20250508	120300	5900180	9820	9810	9820	9810	42
526	20250508	120200	5488140	9810	9810	9810	9810	15
527	20250508	120100	5340990	9810	9810	9810	9810	0
528	20250508	120000	5340990	9810	9810	9810	9810	0
529	20250508	115900	5340990	9810	9810	9810	9810	0
530	20250508	115800	5340990	9810	9810	9810	9810	0
531	20250508	115700	5340990	9810	9810	9810	9810	0
532	20250508	115600	5340990	9810	9810	9810	9810	0
533	20250508	115500	5340990	9810	9810	9810	9810	1
534	20250508	115400	5331180	9820	9820	9820	9820	0
535	20250508	115300	5331180	9820	9820	9820	9820	0
536	20250508	115200	5331180	9820	9820	9820	9820	0
537	20250508	115100	5331180	9820	9820	9820	9820	2
538	20250508	115000	5311540	9820	9820	9820	9820	0
539	20250508	114900	5311540	9820	9820	9820	9820	0
540	20250508	114800	5311540	9820	9820	9820	9820	0
541	20250508	114700	5311540	9820	9820	9820	9820	0
542	20250508	114600	5311540	9820	9820	9820	9820	0
543	20250508	114500	5311540	9820	9820	9820	9820	0
544	20250508	114400	5311540	9820	9820	9820	9820	0
545	20250508	114300	5311540	9820	9820	9820	9820	0
546	20250508	114200	5311540	9820	9820	9820	9820	0
547	20250508	114100	5311540	9820	9820	9820	9820	0
548	20250508	114000	5311540	9820	9820	9820	9820	0
549	20250508	113900	5311540	9820	9810	9820	9810	11
550	20250508	113800	5203620	9810	9810	9810	9810	0
551	20250508	113700	5203620	9810	9810	9810	9810	12
552	20250508	113600	5085900	9830	9830	9830	9830	0
553	20250508	113500	5085900	9830	9830	9830	9830	0
554	20250508	113400	5085900	9830	9830	9830	9830	0
555	20250508	113300	5085900	9830	9830	9830	9830	0
556	20250508	113200	5085900	9830	9830	9830	9830	0
557	20250508	113100	5085900	9830	9830	9830	9830	0
558	20250508	113000	5085900	9830	9830	9830	9830	0
559	20250508	112900	5085900	9830	9830	9830	9830	97
560	20250508	112800	4132390	9820	9820	9820	9820	0
561	20250508	112700	4132390	9820	9820	9820	9820	0
562	20250508	112600	4132390	9820	9820	9820	9820	0
563	20250508	112500	4132390	9820	9820	9820	9820	5
564	20250508	112400	4083290	9820	9820	9820	9820	0
565	20250508	112300	4083290	9820	9820	9820	9820	0
566	20250508	112200	4083290	9820	9820	9820	9820	5
567	20250508	112100	4034190	9820	9820	9820	9820	0
568	20250508	112000	4034190	9820	9820	9820	9820	0
569	20250508	111900	4034190	9820	9820	9820	9820	0
570	20250508	111800	4034190	9820	9820	9820	9820	0
571	20250508	111700	4034190	9820	9820	9820	9820	0
572	20250508	111600	4034190	9820	9820	9820	9820	9
573	20250508	111500	3945810	9810	9810	9810	9810	0
574	20250508	111400	3945810	9810	9810	9810	9810	0
575	20250508	111300	3945810	9810	9810	9810	9810	0
576	20250508	111200	3945810	9810	9810	9810	9810	0
577	20250508	111100	3945810	9810	9810	9810	9810	0
578	20250508	111000	3945810	9810	9810	9810	9810	0
579	20250508	110900	3945810	9810	9810	9810	9810	0
580	20250508	110800	3945810	9810	9810	9810	9810	0
581	20250508	110700	3945810	9810	9810	9810	9810	0
582	20250508	110600	3945810	9810	9810	9810	9810	0
583	20250508	110500	3945810	9810	9810	9810	9810	0
584	20250508	110400	3945810	9810	9810	9810	9810	11
585	20250508	110300	3837900	9810	9810	9810	9810	0
586	20250508	110200	3837900	9810	9810	9810	9810	0
587	20250508	110100	3837900	9810	9810	9810	9810	0
588	20250508	110000	3837900	9810	9810	9810	9810	0
589	20250508	105900	3837900	9810	9810	9810	9810	21
590	20250508	105800	3631890	9810	9810	9810	9810	7
591	20250508	105700	3563220	9810	9810	9810	9810	0
592	20250508	105600	3563220	9810	9810	9810	9810	0
593	20250508	105500	3563220	9810	9810	9810	9810	0
594	20250508	105400	3563220	9810	9810	9810	9800	30
595	20250508	105300	3269070	9810	9810	9810	9810	45
596	20250508	105200	2827620	9815	9815	9815	9815	0
597	20250508	105100	2827620	9815	9815	9815	9815	8
598	20250508	105000	2749100	9810	9810	9810	9810	0
599	20250508	104900	2749100	9810	9810	9810	9810	15
600	20250508	104800	2601950	9810	9810	9810	9810	0
601	20250508	104700	2601950	9810	9810	9810	9810	0
602	20250508	104600	2601950	9810	9810	9810	9810	0
603	20250508	104500	2601950	9810	9810	9810	9810	0
604	20250508	104400	2601950	9810	9810	9810	9810	0
605	20250508	104300	2601950	9810	9810	9810	9810	0
606	20250508	104200	2601950	9810	9810	9810	9810	0
607	20250508	104100	2601950	9810	9810	9810	9810	0
608	20250508	104000	2601950	9810	9810	9810	9810	0
609	20250508	103900	2601950	9810	9810	9810	9810	5
610	20250508	103800	2552900	9820	9820	9820	9820	0
611	20250508	103700	2552900	9820	9820	9820	9820	0
612	20250508	103600	2552900	9820	9820	9820	9820	0
613	20250508	103500	2552900	9820	9820	9820	9820	0
614	20250508	103400	2552900	9820	9820	9820	9820	0
615	20250508	103300	2552900	9820	9820	9820	9820	0
616	20250508	103200	2552900	9820	9810	9820	9810	21
617	20250508	103100	2346880	9830	9830	9830	9830	0
618	20250508	103000	2346880	9830	9830	9830	9830	0
619	20250508	102900	2346880	9830	9830	9830	9830	0
620	20250508	102800	2346880	9830	9830	9830	9830	0
621	20250508	102700	2346880	9830	9830	9830	9830	0
622	20250508	102600	2346880	9830	9830	9830	9830	0
623	20250508	102500	2346880	9830	9830	9830	9830	0
624	20250508	102400	2346880	9830	9830	9830	9830	0
625	20250508	102300	2346880	9830	9830	9830	9830	0
626	20250508	102200	2346880	9830	9830	9830	9830	0
627	20250508	102100	2346880	9830	9830	9830	9830	0
628	20250508	102000	2346880	9830	9830	9830	9830	0
629	20250508	101900	2346880	9830	9830	9830	9830	2
630	20250508	101800	2327220	9830	9830	9830	9830	0
631	20250508	101700	2327220	9830	9830	9830	9830	0
632	20250508	101600	2327220	9830	9830	9830	9830	0
633	20250508	101500	2327220	9830	9830	9830	9830	0
634	20250508	101400	2327220	9830	9830	9830	9830	0
635	20250508	101300	2327220	9830	9830	9830	9830	0
636	20250508	101200	2327220	9830	9830	9830	9830	0
637	20250508	101100	2327220	9830	9830	9830	9830	0
638	20250508	101000	2327220	9830	9830	9830	9830	16
639	20250508	100900	2169940	9830	9830	9830	9830	1
640	20250508	100800	2160110	9820	9820	9820	9820	0
641	20250508	100700	2160110	9820	9820	9820	9820	0
642	20250508	100600	2160110	9820	9820	9820	9820	0
643	20250508	100500	2160110	9820	9820	9820	9820	0
644	20250508	100400	2160110	9820	9820	9820	9820	9
645	20250508	100300	2071730	9820	9820	9820	9820	18
646	20250508	100200	1894970	9820	9820	9820	9820	5
647	20250508	100100	1845870	9820	9820	9820	9820	5
648	20250508	100000	1796770	9820	9820	9820	9820	0
649	20250508	095900	1796770	9820	9820	9820	9820	0
650	20250508	095800	1796770	9820	9820	9820	9820	0
651	20250508	095700	1796770	9820	9820	9820	9820	55
652	20250508	095600	1256670	9820	9820	9820	9820	0
653	20250508	095500	1256670	9820	9820	9820	9820	0
654	20250508	095400	1256670	9820	9820	9820	9820	0
655	20250508	095300	1256670	9820	9820	9820	9820	0
656	20250508	095200	1256670	9820	9820	9820	9820	0
657	20250508	095100	1256670	9820	9820	9820	9820	0
658	20250508	095000	1256670	9820	9820	9820	9820	0
659	20250508	094900	1256670	9820	9820	9820	9820	17
660	20250508	094800	1089730	9820	9820	9820	9820	0
661	20250508	094700	1089730	9820	9820	9820	9820	0
662	20250508	094600	1089730	9820	9820	9820	9820	0
663	20250508	094500	1089730	9820	9820	9820	9820	0
664	20250508	094400	1089730	9820	9820	9820	9820	0
665	20250508	094300	1089730	9820	9820	9820	9820	0
666	20250508	094200	1089730	9820	9810	9820	9810	44
667	20250508	094100	657660	9820	9820	9820	9820	0
668	20250508	094000	657660	9820	9820	9820	9820	0
669	20250508	093900	657660	9820	9820	9820	9820	0
670	20250508	093800	657660	9820	9820	9820	9820	0
671	20250508	093700	657660	9820	9820	9820	9820	0
672	20250508	093600	657660	9820	9820	9820	9820	0
673	20250508	093500	657660	9820	9820	9820	9820	0
674	20250508	093400	657660	9820	9820	9820	9820	0
675	20250508	093300	657660	9820	9820	9820	9820	0
676	20250508	093200	657660	9820	9820	9820	9820	0
677	20250508	093100	657660	9820	9820	9820	9820	0
678	20250508	093000	657660	9820	9810	9820	9810	3
679	20250508	092900	628220	9810	9810	9810	9810	0
680	20250508	092800	628220	9810	9810	9810	9810	0
681	20250508	092700	628220	9810	9810	9810	9810	0
682	20250508	092600	628220	9810	9810	9810	9810	3
683	20250508	092500	598790	9820	9820	9820	9820	0
684	20250508	092400	598790	9820	9820	9820	9820	0
685	20250508	092300	598790	9820	9820	9820	9820	0
686	20250508	092200	598790	9820	9820	9820	9820	0
687	20250508	092100	598790	9820	9820	9820	9820	10
688	20250508	092000	500590	9830	9830	9830	9830	0
689	20250508	091900	500590	9830	9830	9830	9830	0
690	20250508	091800	500590	9830	9830	9830	9830	0
691	20250508	091700	500590	9830	9830	9830	9830	0
692	20250508	091600	500590	9830	9830	9830	9830	0
693	20250508	091500	500590	9830	9830	9830	9830	2
694	20250508	091400	480930	9830	9830	9830	9830	0
695	20250508	091300	480930	9830	9830	9830	9830	4
696	20250508	091200	441610	9830	9820	9830	9820	30
697	20250508	091100	146970	9820	9820	9820	9820	5
698	20250508	091000	97870	9820	9820	9820	9820	0
699	20250508	090900	97870	9820	9820	9820	9820	0
700	20250508	090800	97870	9820	9820	9820	9820	1
701	20250508	090700	88050	9810	9810	9810	9810	0
702	20250508	090600	88050	9810	9810	9810	9810	0
703	20250508	090500	88050	9810	9810	9810	9810	0
704	20250508	090400	88050	9810	9810	9810	9810	0
705	20250508	090300	88050	9810	9810	9810	9810	0
706	20250508	090200	88050	9810	9810	9810	9810	1
707	20250508	090100	78240	9780	9780	9780	9780	7
708	20250508	090000	9780	9780	9780	9780	9780	1