KissMeData/004150/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	182700	21852610	2485	2485	2485	2485	2109
3	20250508	182600	21852610	2485	2485	2485	2485	0
4	20250508	182500	21852610	2485	2485	2485	2485	0
5	20250508	182400	21852610	2485	2485	2485	2485	0
6	20250508	182300	21852610	2485	2485	2485	2485	0
7	20250508	182200	21852610	2485	2485	2485	2485	0
8	20250508	182100	21852610	2485	2485	2485	2485	0
9	20250508	182000	21852610	2485	2485	2485	2485	0
10	20250508	181900	21852610	2485	2485	2485	2485	0
11	20250508	181800	21852610	2485	2485	2485	2485	0
12	20250508	181700	21852610	2485	2485	2485	2485	0
13	20250508	181600	21852610	2485	2485	2485	2485	0
14	20250508	181500	21852610	2485	2485	2485	2485	0
15	20250508	181400	21852610	2485	2485	2485	2485	0
16	20250508	181300	21852610	2485	2485	2485	2485	0
17	20250508	181200	21852610	2485	2485	2485	2485	0
18	20250508	181100	21852610	2485	2485	2485	2485	0
19	20250508	181000	21852610	2485	2485	2485	2485	0
20	20250508	180900	21852610	2485	2485	2485	2485	0
21	20250508	180800	21852610	2485	2485	2485	2485	0
22	20250508	180700	21852610	2485	2485	2485	2485	0
23	20250508	180600	21852610	2485	2485	2485	2485	0
24	20250508	180500	21852610	2485	2485	2485	2485	0
25	20250508	180400	21852610	2485	2485	2485	2485	0
26	20250508	180300	21852610	2485	2485	2485	2485	0
27	20250508	180200	21852610	2485	2485	2485	2485	0
28	20250508	180100	21852610	2485	2485	2485	2485	0
29	20250508	180000	21852610	2485	2485	2485	2485	0
30	20250508	175900	21852610	2485	2485	2485	2485	0
31	20250508	175800	21852610	2485	2485	2485	2485	0
32	20250508	175700	21852610	2485	2485	2485	2485	2109
33	20250508	175600	21852610	2485	2485	2485	2485	0
34	20250508	175500	21852610	2485	2485	2485	2485	0
35	20250508	175400	21852610	2485	2485	2485	2485	0
36	20250508	175300	21852610	2485	2485	2485	2485	0
37	20250508	175200	21852610	2485	2485	2485	2485	0
38	20250508	175100	21852610	2485	2485	2485	2485	0
39	20250508	175000	21852610	2485	2485	2485	2485	0
40	20250508	174900	21852610	2485	2485	2485	2485	0
41	20250508	174800	21852610	2485	2485	2485	2485	0
42	20250508	174700	21852610	2485	2485	2485	2485	0
43	20250508	174600	21852610	2485	2485	2485	2485	0
44	20250508	174500	21852610	2485	2485	2485	2485	0
45	20250508	174400	21852610	2485	2485	2485	2485	0
46	20250508	174300	21852610	2485	2485	2485	2485	0
47	20250508	174200	21852610	2485	2485	2485	2485	0
48	20250508	174100	21852610	2485	2485	2485	2485	0
49	20250508	174000	21852610	2485	2485	2485	2485	0
50	20250508	173900	21852610	2485	2485	2485	2485	0
51	20250508	173800	21852610	2485	2485	2485	2485	0
52	20250508	173700	21852610	2485	2485	2485	2485	0
53	20250508	173600	21852610	2485	2485	2485	2485	0
54	20250508	173500	21852610	2485	2485	2485	2485	0
55	20250508	173400	21852610	2485	2485	2485	2485	0
56	20250508	173300	21852610	2485	2485	2485	2485	0
57	20250508	173200	21852610	2485	2485	2485	2485	0
58	20250508	173100	21852610	2485	2485	2485	2485	0
59	20250508	173000	21852610	2485	2485	2485	2485	0
60	20250508	172900	21852610	2485	2485	2485	2485	0
61	20250508	172800	21852610	2485	2485	2485	2485	0
62	20250508	172700	21852610	2485	2485	2485	2485	2109
63	20250508	172600	21852610	2485	2485	2485	2485	0
64	20250508	172500	21852610	2485	2485	2485	2485	0
65	20250508	172400	21852610	2485	2485	2485	2485	0
66	20250508	172300	21852610	2485	2485	2485	2485	0
67	20250508	172200	21852610	2485	2485	2485	2485	0
68	20250508	172100	21852610	2485	2485	2485	2485	0
69	20250508	172000	21852610	2485	2485	2485	2485	0
70	20250508	171900	21852610	2485	2485	2485	2485	0
71	20250508	171800	21852610	2485	2485	2485	2485	0
72	20250508	171700	21852610	2485	2485	2485	2485	0
73	20250508	171600	21852610	2485	2485	2485	2485	0
74	20250508	171500	21852610	2485	2485	2485	2485	0
75	20250508	171400	21852610	2485	2485	2485	2485	0
76	20250508	171300	21852610	2485	2485	2485	2485	0
77	20250508	171200	21852610	2485	2485	2485	2485	0
78	20250508	171100	21852610	2485	2485	2485	2485	0
79	20250508	171000	21852610	2485	2485	2485	2485	0
80	20250508	170900	21852610	2485	2485	2485	2485	0
81	20250508	170800	21852610	2485	2485	2485	2485	0
82	20250508	170700	21852610	2485	2485	2485	2485	0
83	20250508	170600	21852610	2485	2485	2485	2485	0
84	20250508	170500	21852610	2485	2485	2485	2485	0
85	20250508	170400	21852610	2485	2485	2485	2485	0
86	20250508	170300	21852610	2485	2485	2485	2485	0
87	20250508	170200	21852610	2485	2485	2485	2485	0
88	20250508	170100	21852610	2485	2485	2485	2485	0
89	20250508	170000	21852610	2485	2485	2485	2485	0
90	20250508	165900	21852610	2485	2485	2485	2485	0
91	20250508	165800	21852610	2485	2485	2485	2485	0
92	20250508	165700	21852610	2485	2485	2485	2485	2109
93	20250508	165600	21852610	2485	2485	2485	2485	0
94	20250508	165500	21852610	2485	2485	2485	2485	0
95	20250508	165400	21852610	2485	2485	2485	2485	0
96	20250508	165300	21852610	2485	2485	2485	2485	0
97	20250508	165200	21852610	2485	2485	2485	2485	0
98	20250508	165100	21852610	2485	2485	2485	2485	0
99	20250508	165000	21852610	2485	2485	2485	2485	0
100	20250508	164900	21852610	2485	2485	2485	2485	0
101	20250508	164800	21852610	2485	2485	2485	2485	0
102	20250508	164700	21852610	2485	2485	2485	2485	0
103	20250508	164600	21852610	2485	2485	2485	2485	0
104	20250508	164500	21852610	2485	2485	2485	2485	0
105	20250508	164400	21852610	2485	2485	2485	2485	0
106	20250508	164300	21852610	2485	2485	2485	2485	0
107	20250508	164200	21852610	2485	2485	2485	2485	0
108	20250508	164100	21852610	2485	2485	2485	2485	0
109	20250508	164000	21852610	2485	2485	2485	2485	0
110	20250508	163900	21852610	2485	2485	2485	2485	0
111	20250508	163800	21852610	2485	2485	2485	2485	0
112	20250508	163700	21852610	2485	2485	2485	2485	0
113	20250508	163600	21852610	2485	2485	2485	2485	0
114	20250508	163500	21852610	2485	2485	2485	2485	0
115	20250508	163400	21852610	2485	2485	2485	2485	0
116	20250508	163300	21852610	2485	2485	2485	2485	0
117	20250508	163200	21852610	2485	2485	2485	2485	0
118	20250508	163100	21852610	2485	2485	2485	2485	0
119	20250508	163000	21852610	2485	2485	2485	2485	0
120	20250508	162900	21852610	2485	2485	2485	2485	0
121	20250508	162800	21852610	2485	2485	2485	2485	0
122	20250508	162700	21852610	2485	2485	2485	2485	2109
123	20250508	162600	21852610	2485	2485	2485	2485	0
124	20250508	162500	21852610	2485	2485	2485	2485	0
125	20250508	162400	21852610	2485	2485	2485	2485	0
126	20250508	162300	21852610	2485	2485	2485	2485	0
127	20250508	162200	21852610	2485	2485	2485	2485	0
128	20250508	162100	21852610	2485	2485	2485	2485	0
129	20250508	162000	21852610	2485	2485	2485	2485	0
130	20250508	161900	21852610	2485	2485	2485	2485	0
131	20250508	161800	21852610	2485	2485	2485	2485	0
132	20250508	161700	21852610	2485	2485	2485	2485	0
133	20250508	161600	21852610	2485	2485	2485	2485	0
134	20250508	161500	21852610	2485	2485	2485	2485	0
135	20250508	161400	21852610	2485	2485	2485	2485	0
136	20250508	161300	21852610	2485	2485	2485	2485	0
137	20250508	161200	21852610	2485	2485	2485	2485	0
138	20250508	161100	21852610	2485	2485	2485	2485	0
139	20250508	161000	21852610	2485	2485	2485	2485	0
140	20250508	160900	21852610	2485	2485	2485	2485	0
141	20250508	160800	21852610	2485	2485	2485	2485	0
142	20250508	160700	21852610	2485	2485	2485	2485	0
143	20250508	160600	21852610	2485	2485	2485	2485	0
144	20250508	160500	21852610	2485	2485	2485	2485	0
145	20250508	160400	21852610	2485	2485	2485	2485	0
146	20250508	160300	21852610	2485	2485	2485	2485	0
147	20250508	160200	21852610	2485	2485	2485	2485	0
148	20250508	160100	21852610	2485	2485	2485	2485	0
149	20250508	160000	21852610	2485	2485	2485	2485	0
150	20250508	155900	21852610	2485	2485	2485	2485	0
151	20250508	155800	21852610	2485	2485	2485	2485	0
152	20250508	155700	21852610	2485	2485	2485	2485	2109
153	20250508	155600	21852610	2485	2485	2485	2485	0
154	20250508	155500	21852610	2485	2485	2485	2485	0
155	20250508	155400	21852610	2485	2485	2485	2485	0
156	20250508	155300	21852610	2485	2485	2485	2485	0
157	20250508	155200	21852610	2485	2485	2485	2485	0
158	20250508	155100	21852610	2485	2485	2485	2485	0
159	20250508	155000	21852610	2485	2485	2485	2485	0
160	20250508	154900	21852610	2485	2485	2485	2485	0
161	20250508	154800	21852610	2485	2485	2485	2485	0
162	20250508	154700	21852610	2485	2485	2485	2485	0
163	20250508	154600	21852610	2485	2485	2485	2485	0
164	20250508	154500	21852610	2485	2485	2485	2485	0
165	20250508	154400	21852610	2485	2485	2485	2485	0
166	20250508	154300	21852610	2485	2485	2485	2485	0
167	20250508	154200	21852610	2485	2485	2485	2485	0
168	20250508	154100	21852610	2485	2485	2485	2485	0
169	20250508	154000	21852610	2485	2485	2485	2485	0
170	20250508	153900	21852610	2485	2485	2485	2485	0
171	20250508	153800	21852610	2485	2485	2485	2485	0
172	20250508	153700	21852610	2485	2485	2485	2485	0
173	20250508	153600	21852610	2485	2485	2485	2485	0
174	20250508	153500	21852610	2485	2485	2485	2485	0
175	20250508	153400	21852610	2485	2485	2485	2485	0
176	20250508	153300	21852610	2485	2485	2485	2485	0
177	20250508	153200	21852610	2485	2485	2485	2485	0
178	20250508	153100	21852610	2485	2485	2485	2485	0
179	20250508	153000	21852610	2485	2485	2485	2485	2109
180	20250508	152900	16611745	2475	2475	2475	2475	0
181	20250508	152800	16611745	2475	2475	2475	2475	0
182	20250508	152700	16611745	2475	2475	2475	2475	0
183	20250508	152600	16611745	2475	2475	2475	2475	0
184	20250508	152500	16611745	2475	2475	2475	2475	0
185	20250508	152400	16611745	2475	2475	2475	2475	0
186	20250508	152300	16611745	2475	2475	2475	2475	0
187	20250508	152200	16611745	2475	2475	2475	2475	0
188	20250508	152100	16611745	2475	2475	2475	2475	0
189	20250508	152000	16611745	2475	2475	2475	2475	0
190	20250508	151900	16611745	2475	2475	2475	2475	0
191	20250508	151800	16611745	2475	2475	2475	2475	0
192	20250508	151700	16611745	2475	2475	2475	2475	0
193	20250508	151600	16611745	2475	2475	2475	2475	0
194	20250508	151500	16611745	2475	2475	2475	2475	6
195	20250508	151400	16596895	2475	2475	2475	2475	0
196	20250508	151300	16596895	2475	2475	2475	2475	0
197	20250508	151200	16596895	2475	2475	2475	2475	0
198	20250508	151100	16596895	2475	2475	2475	2475	0
199	20250508	151000	16596895	2475	2475	2475	2475	0
200	20250508	150900	16596895	2475	2475	2475	2475	0
201	20250508	150800	16596895	2475	2475	2475	2475	0
202	20250508	150700	16596895	2475	2475	2475	2475	0
203	20250508	150600	16596895	2475	2475	2475	2475	0
204	20250508	150500	16596895	2475	2475	2475	2475	7
205	20250508	150400	16579570	2475	2475	2475	2475	0
206	20250508	150300	16579570	2475	2475	2475	2475	0
207	20250508	150200	16579570	2475	2475	2475	2475	0
208	20250508	150100	16579570	2475	2475	2475	2475	0
209	20250508	150000	16579570	2475	2475	2475	2475	0
210	20250508	145900	16579570	2475	2475	2475	2475	0
211	20250508	145800	16579570	2475	2475	2475	2475	0
212	20250508	145700	16579570	2475	2475	2475	2475	0
213	20250508	145600	16579570	2475	2475	2475	2475	0
214	20250508	145500	16579570	2475	2475	2475	2475	0
215	20250508	145400	16579570	2475	2475	2475	2475	0
216	20250508	145300	16579570	2475	2475	2475	2475	0
217	20250508	145200	16579570	2475	2475	2475	2475	0
218	20250508	145100	16579570	2475	2475	2475	2475	0
219	20250508	145000	16579570	2475	2475	2475	2475	125
220	20250508	144900	16270195	2475	2475	2475	2475	0
221	20250508	144800	16270195	2475	2475	2475	2475	0
222	20250508	144700	16270195	2475	2475	2475	2475	0
223	20250508	144600	16270195	2475	2475	2475	2475	0
224	20250508	144500	16270195	2475	2475	2475	2475	0
225	20250508	144400	16270195	2475	2475	2475	2475	0
226	20250508	144300	16270195	2475	2475	2475	2475	0
227	20250508	144200	16270195	2475	2475	2475	2475	1
228	20250508	144100	16267720	2475	2475	2475	2475	0
229	20250508	144000	16267720	2475	2475	2475	2475	1
230	20250508	143900	16265245	2475	2475	2475	2475	0
231	20250508	143800	16265245	2475	2475	2475	2475	0
232	20250508	143700	16265245	2475	2475	2475	2475	0
233	20250508	143600	16265245	2475	2475	2475	2475	0
234	20250508	143500	16265245	2475	2475	2475	2475	0
235	20250508	143400	16265245	2475	2475	2475	2475	0
236	20250508	143300	16265245	2475	2475	2475	2475	0
237	20250508	143200	16265245	2475	2475	2475	2475	0
238	20250508	143100	16265245	2475	2475	2475	2475	0
239	20250508	143000	16265245	2475	2475	2475	2475	0
240	20250508	142900	16265245	2475	2475	2475	2475	0
241	20250508	142800	16265245	2475	2475	2475	2475	0
242	20250508	142700	16265245	2475	2475	2475	2475	0
243	20250508	142600	16265245	2475	2470	2475	2470	2
244	20250508	142500	16260300	2475	2475	2475	2475	0
245	20250508	142400	16260300	2475	2475	2475	2475	0
246	20250508	142300	16260300	2475	2475	2475	2475	0
247	20250508	142200	16260300	2475	2475	2475	2475	0
248	20250508	142100	16260300	2475	2475	2475	2475	0
249	20250508	142000	16260300	2475	2475	2475	2475	0
250	20250508	141900	16260300	2475	2475	2475	2475	0
251	20250508	141800	16260300	2475	2475	2475	2475	0
252	20250508	141700	16260300	2475	2475	2475	2475	0
253	20250508	141600	16260300	2475	2475	2475	2475	0
254	20250508	141500	16260300	2475	2475	2475	2475	0
255	20250508	141400	16260300	2475	2475	2475	2475	0
256	20250508	141300	16260300	2475	2475	2475	2475	1
257	20250508	141200	16257825	2475	2475	2475	2475	0
258	20250508	141100	16257825	2475	2475	2475	2475	0
259	20250508	141000	16257825	2475	2475	2475	2475	0
260	20250508	140900	16257825	2475	2475	2475	2475	0
261	20250508	140800	16257825	2475	2475	2475	2475	0
262	20250508	140700	16257825	2475	2475	2475	2475	0
263	20250508	140600	16257825	2475	2475	2475	2475	0
264	20250508	140500	16257825	2475	2475	2475	2475	0
265	20250508	140400	16257825	2475	2475	2475	2475	0
266	20250508	140300	16257825	2475	2475	2475	2475	0
267	20250508	140200	16257825	2475	2475	2475	2475	0
268	20250508	140100	16257825	2475	2475	2475	2475	0
269	20250508	140000	16257825	2475	2475	2475	2475	0
270	20250508	135900	16257825	2475	2475	2475	2475	0
271	20250508	135800	16257825	2475	2475	2475	2475	0
272	20250508	135700	16257825	2475	2475	2475	2475	0
273	20250508	135600	16257825	2475	2475	2475	2475	0
274	20250508	135500	16257825	2475	2475	2475	2475	0
275	20250508	135400	16257825	2475	2475	2475	2475	0
276	20250508	135300	16257825	2475	2475	2475	2475	0
277	20250508	135200	16257825	2475	2470	2475	2470	31
278	20250508	135100	16181225	2470	2470	2470	2470	0
279	20250508	135000	16181225	2470	2470	2470	2470	0
280	20250508	134900	16181225	2470	2470	2470	2470	0
281	20250508	134800	16181225	2470	2470	2470	2470	0
282	20250508	134700	16181225	2470	2470	2470	2470	5
283	20250508	134600	16168875	2470	2470	2470	2470	0
284	20250508	134500	16168875	2470	2470	2470	2470	0
285	20250508	134400	16168875	2470	2470	2470	2470	0
286	20250508	134300	16168875	2470	2470	2470	2470	0
287	20250508	134200	16168875	2470	2470	2470	2470	1
288	20250508	134100	16166405	2470	2470	2470	2470	180
289	20250508	134000	15721805	2475	2475	2475	2475	0
290	20250508	133900	15721805	2475	2475	2475	2475	0
291	20250508	133800	15721805	2475	2475	2475	2475	0
292	20250508	133700	15721805	2475	2475	2475	2475	0
293	20250508	133600	15721805	2475	2475	2475	2475	0
294	20250508	133500	15721805	2475	2475	2475	2475	0
295	20250508	133400	15721805	2475	2475	2475	2475	0
296	20250508	133300	15721805	2475	2475	2475	2475	0
297	20250508	133200	15721805	2475	2475	2475	2475	0
298	20250508	133100	15721805	2475	2475	2475	2475	0
299	20250508	133000	15721805	2475	2475	2475	2475	0
300	20250508	132900	15721805	2475	2475	2475	2475	0
301	20250508	132800	15721805	2475	2475	2475	2475	0
302	20250508	132700	15721805	2475	2475	2475	2475	0
303	20250508	132600	15721805	2475	2475	2475	2475	0
304	20250508	132500	15721805	2475	2475	2475	2475	0
305	20250508	132400	15721805	2475	2475	2475	2475	0
306	20250508	132300	15721805	2475	2475	2475	2475	1
307	20250508	132200	15719330	2475	2475	2475	2475	0
308	20250508	132100	15719330	2475	2475	2475	2475	0
309	20250508	132000	15719330	2475	2475	2475	2475	0
310	20250508	131900	15719330	2475	2475	2475	2475	0
311	20250508	131800	15719330	2475	2475	2475	2475	0
312	20250508	131700	15719330	2475	2475	2475	2475	0
313	20250508	131600	15719330	2475	2475	2475	2475	0
314	20250508	131500	15719330	2475	2475	2475	2475	0
315	20250508	131400	15719330	2475	2475	2475	2475	0
316	20250508	131300	15719330	2475	2470	2475	2470	1140
317	20250508	131200	12902830	2475	2475	2475	2475	0
318	20250508	131100	12902830	2475	2475	2475	2475	0
319	20250508	131000	12902830	2475	2475	2475	2475	0
320	20250508	130900	12902830	2475	2475	2475	2475	0
321	20250508	130800	12902830	2475	2475	2475	2475	0
322	20250508	130700	12902830	2475	2475	2475	2475	0
323	20250508	130600	12902830	2475	2475	2475	2475	0
324	20250508	130500	12902830	2475	2475	2475	2475	0
325	20250508	130400	12902830	2475	2475	2475	2475	0
326	20250508	130300	12902830	2475	2475	2475	2475	0
327	20250508	130200	12902830	2475	2475	2475	2475	0
328	20250508	130100	12902830	2475	2475	2475	2475	0
329	20250508	130000	12902830	2475	2475	2475	2475	0
330	20250508	125900	12902830	2475	2475	2475	2475	0
331	20250508	125800	12902830	2475	2475	2475	2475	0
332	20250508	125700	12902830	2475	2475	2475	2475	0
333	20250508	125600	12902830	2475	2475	2475	2475	0
334	20250508	125500	12902830	2475	2475	2475	2475	2
335	20250508	125400	12897880	2475	2475	2475	2475	0
336	20250508	125300	12897880	2475	2475	2475	2475	0
337	20250508	125200	12897880	2475	2475	2475	2475	0
338	20250508	125100	12897880	2475	2470	2475	2470	552
339	20250508	125000	11534180	2475	2475	2475	2475	0
340	20250508	124900	11534180	2475	2475	2475	2475	4
341	20250508	124800	11524280	2480	2480	2480	2480	0
342	20250508	124700	11524280	2480	2480	2480	2480	0
343	20250508	124600	11524280	2480	2480	2480	2480	0
344	20250508	124500	11524280	2480	2480	2480	2480	0
345	20250508	124400	11524280	2480	2480	2480	2480	0
346	20250508	124300	11524280	2480	2480	2480	2480	0
347	20250508	124200	11524280	2480	2480	2480	2480	0
348	20250508	124100	11524280	2480	2480	2480	2480	0
349	20250508	124000	11524280	2480	2480	2480	2480	0
350	20250508	123900	11524280	2480	2480	2480	2480	0
351	20250508	123800	11524280	2480	2480	2480	2480	0
352	20250508	123700	11524280	2480	2480	2480	2480	0
353	20250508	123600	11524280	2480	2480	2480	2480	0
354	20250508	123500	11524280	2480	2480	2480	2480	0
355	20250508	123400	11524280	2480	2480	2480	2480	0
356	20250508	123300	11524280	2480	2480	2480	2480	0
357	20250508	123200	11524280	2480	2480	2480	2480	0
358	20250508	123100	11524280	2480	2480	2480	2480	0
359	20250508	123000	11524280	2480	2480	2480	2480	0
360	20250508	122900	11524280	2480	2480	2480	2480	0
361	20250508	122800	11524280	2480	2480	2480	2480	0
362	20250508	122700	11524280	2480	2480	2480	2480	0
363	20250508	122600	11524280	2480	2480	2480	2480	0
364	20250508	122500	11524280	2480	2480	2480	2480	31
365	20250508	122400	11447400	2480	2480	2480	2480	0
366	20250508	122300	11447400	2480	2480	2480	2480	0
367	20250508	122200	11447400	2480	2480	2480	2480	0
368	20250508	122100	11447400	2480	2480	2480	2480	0
369	20250508	122000	11447400	2480	2480	2480	2480	0
370	20250508	121900	11447400	2480	2480	2480	2480	8
371	20250508	121800	11427560	2475	2475	2475	2475	0
372	20250508	121700	11427560	2475	2475	2475	2475	0
373	20250508	121600	11427560	2475	2475	2475	2475	0
374	20250508	121500	11427560	2475	2475	2475	2475	2
375	20250508	121400	11422610	2480	2475	2480	2475	125
376	20250508	121300	11112815	2475	2475	2475	2475	46
377	20250508	121200	10998965	2475	2475	2475	2475	253
378	20250508	121100	10372790	2475	2475	2475	2475	125
379	20250508	121000	10063415	2475	2475	2475	2475	0
380	20250508	120900	10063415	2475	2475	2475	2475	125
381	20250508	120800	9754040	2475	2475	2475	2475	0
382	20250508	120700	9754040	2475	2470	2475	2470	336
383	20250508	120600	8923940	2475	2475	2475	2475	0
384	20250508	120500	8923940	2475	2475	2475	2475	0
385	20250508	120400	8923940	2475	2475	2475	2475	0
386	20250508	120300	8923940	2475	2475	2475	2475	6
387	20250508	120200	8909090	2475	2475	2475	2475	0
388	20250508	120100	8909090	2475	2470	2475	2470	915
389	20250508	120000	6648125	2470	2470	2470	2470	3
390	20250508	115900	6640715	2470	2470	2470	2470	0
391	20250508	115800	6640715	2470	2470	2470	2470	0
392	20250508	115700	6640715	2470	2470	2470	2470	0
393	20250508	115600	6640715	2470	2470	2470	2470	0
394	20250508	115500	6640715	2470	2470	2470	2470	0
395	20250508	115400	6640715	2470	2470	2470	2470	0
396	20250508	115300	6640715	2470	2470	2470	2470	0
397	20250508	115200	6640715	2470	2470	2470	2470	0
398	20250508	115100	6640715	2470	2470	2470	2470	0
399	20250508	115000	6640715	2470	2470	2470	2470	0
400	20250508	114900	6640715	2470	2470	2470	2470	0
401	20250508	114800	6640715	2470	2470	2470	2470	0
402	20250508	114700	6640715	2470	2470	2470	2470	0
403	20250508	114600	6640715	2470	2470	2470	2470	0
404	20250508	114500	6640715	2470	2470	2470	2470	0
405	20250508	114400	6640715	2470	2470	2470	2470	0
406	20250508	114300	6640715	2470	2470	2470	2470	0
407	20250508	114200	6640715	2470	2470	2470	2470	0
408	20250508	114100	6640715	2470	2470	2470	2470	11
409	20250508	114000	6613545	2470	2470	2470	2470	0
410	20250508	113900	6613545	2470	2470	2470	2470	0
411	20250508	113800	6613545	2470	2470	2470	2470	1
412	20250508	113700	6611075	2470	2470	2470	2470	0
413	20250508	113600	6611075	2470	2470	2470	2470	0
414	20250508	113500	6611075	2470	2470	2470	2470	0
415	20250508	113400	6611075	2470	2470	2470	2470	3
416	20250508	113300	6603665	2470	2470	2470	2470	0
417	20250508	113200	6603665	2470	2470	2470	2470	0
418	20250508	113100	6603665	2470	2470	2470	2470	0
419	20250508	113000	6603665	2470	2470	2470	2470	0
420	20250508	112900	6603665	2470	2470	2470	2470	0
421	20250508	112800	6603665	2470	2470	2470	2470	0
422	20250508	112700	6603665	2470	2470	2470	2470	0
423	20250508	112600	6603665	2470	2470	2470	2470	4
424	20250508	112500	6593785	2470	2470	2470	2470	0
425	20250508	112400	6593785	2470	2470	2470	2470	0
426	20250508	112300	6593785	2470	2470	2470	2470	0
427	20250508	112200	6593785	2470	2470	2470	2470	0
428	20250508	112100	6593785	2470	2470	2470	2470	0
429	20250508	112000	6593785	2470	2470	2470	2470	0
430	20250508	111900	6593785	2470	2470	2470	2470	1
431	20250508	111800	6591315	2470	2470	2470	2470	0
432	20250508	111700	6591315	2470	2470	2470	2470	0
433	20250508	111600	6591315	2470	2470	2470	2470	62
434	20250508	111500	6438175	2470	2470	2470	2470	0
435	20250508	111400	6438175	2470	2470	2470	2470	0
436	20250508	111300	6438175	2470	2470	2470	2470	0
437	20250508	111200	6438175	2470	2470	2470	2470	260
438	20250508	111100	5795975	2475	2475	2475	2475	0
439	20250508	111000	5795975	2475	2475	2475	2475	0
440	20250508	110900	5795975	2475	2475	2475	2475	0
441	20250508	110800	5795975	2475	2475	2475	2475	0
442	20250508	110700	5795975	2475	2475	2475	2475	0
443	20250508	110600	5795975	2475	2475	2475	2475	0
444	20250508	110500	5795975	2475	2475	2475	2475	0
445	20250508	110400	5795975	2475	2475	2475	2475	0
446	20250508	110300	5795975	2475	2475	2475	2475	0
447	20250508	110200	5795975	2475	2475	2475	2475	0
448	20250508	110100	5795975	2475	2475	2475	2475	0
449	20250508	110000	5795975	2475	2475	2475	2475	0
450	20250508	105900	5795975	2475	2475	2475	2475	0
451	20250508	105800	5795975	2475	2475	2475	2475	0
452	20250508	105700	5795975	2475	2475	2475	2475	4
453	20250508	105600	5786075	2475	2475	2475	2475	0
454	20250508	105500	5786075	2475	2475	2475	2475	3
455	20250508	105400	5778650	2475	2475	2475	2475	0
456	20250508	105300	5778650	2475	2475	2475	2475	0
457	20250508	105200	5778650	2475	2475	2475	2475	0
458	20250508	105100	5778650	2475	2475	2475	2475	0
459	20250508	105000	5778650	2475	2475	2475	2475	0
460	20250508	104900	5778650	2475	2475	2475	2475	0
461	20250508	104800	5778650	2475	2475	2475	2475	0
462	20250508	104700	5778650	2475	2475	2475	2475	0
463	20250508	104600	5778650	2475	2470	2475	2470	65
464	20250508	104500	5618035	2475	2475	2475	2475	0
465	20250508	104400	5618035	2475	2475	2475	2475	0
466	20250508	104300	5618035	2475	2475	2475	2475	0
467	20250508	104200	5618035	2475	2475	2475	2475	50
468	20250508	104100	5494285	2475	2475	2475	2475	1
469	20250508	104000	5491810	2475	2470	2475	2470	27
470	20250508	103900	5425095	2475	2475	2475	2475	0
471	20250508	103800	5425095	2475	2475	2475	2475	0
472	20250508	103700	5425095	2475	2475	2475	2475	0
473	20250508	103600	5425095	2475	2475	2475	2475	0
474	20250508	103500	5425095	2475	2475	2475	2475	0
475	20250508	103400	5425095	2475	2475	2475	2475	3
476	20250508	103300	5417670	2475	2475	2475	2475	0
477	20250508	103200	5417670	2475	2475	2475	2475	0
478	20250508	103100	5417670	2475	2475	2475	2475	0
479	20250508	103000	5417670	2475	2475	2475	2475	0
480	20250508	102900	5417670	2475	2475	2475	2475	0
481	20250508	102800	5417670	2475	2475	2475	2475	0
482	20250508	102700	5417670	2475	2475	2475	2475	0
483	20250508	102600	5417670	2475	2470	2475	2470	81
484	20250508	102500	5217520	2470	2470	2470	2470	0
485	20250508	102400	5217520	2470	2470	2470	2470	0
486	20250508	102300	5217520	2470	2470	2470	2470	0
487	20250508	102200	5217520	2470	2470	2470	2470	0
488	20250508	102100	5217520	2470	2470	2470	2470	0
489	20250508	102000	5217520	2470	2470	2470	2470	0
490	20250508	101900	5217520	2470	2470	2470	2470	0
491	20250508	101800	5217520	2470	2470	2470	2470	0
492	20250508	101700	5217520	2470	2470	2470	2470	0
493	20250508	101600	5217520	2470	2470	2470	2470	0
494	20250508	101500	5217520	2470	2470	2470	2470	183
495	20250508	101400	4765510	2475	2475	2475	2475	0
496	20250508	101300	4765510	2475	2475	2475	2475	0
497	20250508	101200	4765510	2475	2475	2475	2475	2
498	20250508	101100	4760560	2475	2475	2475	2475	0
499	20250508	101000	4760560	2475	2475	2475	2475	0
500	20250508	100900	4760560	2475	2475	2475	2475	0
501	20250508	100800	4760560	2475	2475	2475	2475	0
502	20250508	100700	4760560	2475	2475	2475	2475	0
503	20250508	100600	4760560	2475	2475	2475	2475	0
504	20250508	100500	4760560	2475	2475	2475	2475	0
505	20250508	100400	4760560	2475	2475	2475	2475	1
506	20250508	100300	4758085	2475	2475	2475	2475	0
507	20250508	100200	4758085	2475	2475	2475	2475	0
508	20250508	100100	4758085	2475	2475	2475	2475	0
509	20250508	100000	4758085	2475	2475	2475	2475	0
510	20250508	095900	4758085	2475	2475	2475	2475	0
511	20250508	095800	4758085	2475	2475	2475	2475	0
512	20250508	095700	4758085	2475	2475	2475	2475	0
513	20250508	095600	4758085	2475	2475	2475	2475	0
514	20250508	095500	4758085	2475	2475	2475	2475	0
515	20250508	095400	4758085	2475	2475	2475	2475	0
516	20250508	095300	4758085	2475	2475	2475	2475	0
517	20250508	095200	4758085	2475	2475	2475	2475	0
518	20250508	095100	4758085	2475	2475	2475	2475	0
519	20250508	095000	4758085	2475	2475	2475	2475	0
520	20250508	094900	4758085	2475	2475	2475	2475	0
521	20250508	094800	4758085	2475	2475	2475	2475	0
522	20250508	094700	4758085	2475	2470	2475	2470	323
523	20250508	094600	3959950	2475	2475	2475	2475	0
524	20250508	094500	3959950	2475	2475	2475	2475	0
525	20250508	094400	3959950	2475	2475	2475	2475	0
526	20250508	094300	3959950	2475	2475	2475	2475	0
527	20250508	094200	3959950	2475	2475	2475	2475	0
528	20250508	094100	3959950	2475	2475	2475	2475	0
529	20250508	094000	3959950	2475	2475	2475	2475	0
530	20250508	093900	3959950	2475	2475	2475	2475	0
531	20250508	093800	3959950	2475	2475	2475	2475	0
532	20250508	093700	3959950	2475	2475	2475	2475	0
533	20250508	093600	3959950	2475	2475	2475	2475	0
534	20250508	093500	3959950	2475	2475	2475	2475	5
535	20250508	093400	3947575	2465	2465	2465	2465	0
536	20250508	093300	3947575	2465	2480	2480	2465	2
537	20250508	093200	3942630	2480	2480	2480	2480	0
538	20250508	093100	3942630	2480	2470	2485	2465	748
539	20250508	093000	2096305	2470	2470	2470	2470	0
540	20250508	092900	2096305	2470	2470	2470	2470	0
541	20250508	092800	2096305	2470	2470	2470	2470	0
542	20250508	092700	2096305	2470	2470	2470	2470	0
543	20250508	092600	2096305	2470	2470	2470	2470	0
544	20250508	092500	2096305	2470	2470	2470	2470	0
545	20250508	092400	2096305	2470	2470	2470	2470	0
546	20250508	092300	2096305	2470	2470	2470	2470	0
547	20250508	092200	2096305	2470	2470	2470	2470	0
548	20250508	092100	2096305	2470	2470	2470	2470	0
549	20250508	092000	2096305	2470	2470	2470	2470	0
550	20250508	091900	2096305	2470	2470	2470	2470	0
551	20250508	091800	2096305	2470	2470	2470	2470	0
552	20250508	091700	2096305	2470	2470	2470	2470	0
553	20250508	091600	2096305	2470	2470	2470	2470	0
554	20250508	091500	2096305	2470	2470	2470	2470	0
555	20250508	091400	2096305	2470	2470	2470	2470	0
556	20250508	091300	2096305	2470	2470	2470	2470	0
557	20250508	091200	2096305	2470	2470	2470	2470	100
558	20250508	091100	1849305	2480	2470	2480	2470	600
559	20250508	091000	366105	2480	2475	2480	2470	25
560	20250508	090900	304245	2485	2485	2485	2485	0
561	20250508	090800	304245	2485	2485	2485	2485	0
562	20250508	090700	304245	2485	2485	2485	2485	0
563	20250508	090600	304245	2485	2485	2485	2485	0
564	20250508	090500	304245	2485	2485	2485	2485	0
565	20250508	090400	304245	2485	2485	2485	2485	0
566	20250508	090300	304245	2485	2480	2485	2470	122
567	20250508	090200	2480	2480	2480	2480	2480	0
568	20250508	090100	2480	2480	2480	2480	2480	0
569	20250508	090000	2480	2480	2480	2480	2480	1