KissMeData/086670/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	194200	37571700	9280	9280	9280	9280	198
3	20250509	194100	37571700	9280	9280	9280	9280	0
4	20250509	194000	37571700	9280	9280	9280	9280	0
5	20250509	193900	37571700	9280	9280	9280	9280	0
6	20250509	193800	37571700	9280	9280	9280	9280	0
7	20250509	193700	37571700	9280	9280	9280	9280	0
8	20250509	193600	37571700	9280	9280	9280	9280	0
9	20250509	193500	37571700	9280	9280	9280	9280	0
10	20250509	193400	37571700	9280	9280	9280	9280	0
11	20250509	193300	37571700	9280	9280	9280	9280	0
12	20250509	193200	37571700	9280	9280	9280	9280	0
13	20250509	193100	37571700	9280	9280	9280	9280	0
14	20250509	193000	37571700	9280	9280	9280	9280	0
15	20250509	192900	37571700	9280	9280	9280	9280	0
16	20250509	192800	37571700	9280	9280	9280	9280	0
17	20250509	192700	37571700	9280	9280	9280	9280	0
18	20250509	192600	37571700	9280	9280	9280	9280	0
19	20250509	192500	37571700	9280	9280	9280	9280	0
20	20250509	192400	37571700	9280	9280	9280	9280	0
21	20250509	192300	37571700	9280	9280	9280	9280	0
22	20250509	192200	37571700	9280	9280	9280	9280	0
23	20250509	192100	37571700	9280	9280	9280	9280	0
24	20250509	192000	37571700	9280	9280	9280	9280	0
25	20250509	191900	37571700	9280	9280	9280	9280	0
26	20250509	191800	37571700	9280	9280	9280	9280	0
27	20250509	191700	37571700	9280	9280	9280	9280	0
28	20250509	191600	37571700	9280	9280	9280	9280	0
29	20250509	191500	37571700	9280	9280	9280	9280	0
30	20250509	191400	37571700	9280	9280	9280	9280	0
31	20250509	191300	37571700	9280	9280	9280	9280	0
32	20250509	191200	37571700	9280	9280	9280	9280	198
33	20250509	191100	37571700	9280	9280	9280	9280	0
34	20250509	191000	37571700	9280	9280	9280	9280	0
35	20250509	190900	37571700	9280	9280	9280	9280	0
36	20250509	190800	37571700	9280	9280	9280	9280	0
37	20250509	190700	37571700	9280	9280	9280	9280	0
38	20250509	190600	37571700	9280	9280	9280	9280	0
39	20250509	190500	37571700	9280	9280	9280	9280	0
40	20250509	190400	37571700	9280	9280	9280	9280	0
41	20250509	190300	37571700	9280	9280	9280	9280	0
42	20250509	190200	37571700	9280	9280	9280	9280	0
43	20250509	190100	37571700	9280	9280	9280	9280	0
44	20250509	190000	37571700	9280	9280	9280	9280	0
45	20250509	185900	37571700	9280	9280	9280	9280	0
46	20250509	185800	37571700	9280	9280	9280	9280	0
47	20250509	185700	37571700	9280	9280	9280	9280	0
48	20250509	185600	37571700	9280	9280	9280	9280	0
49	20250509	185500	37571700	9280	9280	9280	9280	0
50	20250509	185400	37571700	9280	9280	9280	9280	0
51	20250509	185300	37571700	9280	9280	9280	9280	0
52	20250509	185200	37571700	9280	9280	9280	9280	0
53	20250509	185100	37571700	9280	9280	9280	9280	0
54	20250509	185000	37571700	9280	9280	9280	9280	0
55	20250509	184900	37571700	9280	9280	9280	9280	0
56	20250509	184800	37571700	9280	9280	9280	9280	0
57	20250509	184700	37571700	9280	9280	9280	9280	0
58	20250509	184600	37571700	9280	9280	9280	9280	0
59	20250509	184500	37571700	9280	9280	9280	9280	0
60	20250509	184400	37571700	9280	9280	9280	9280	0
61	20250509	184300	37571700	9280	9280	9280	9280	0
62	20250509	184200	37571700	9280	9280	9280	9280	198
63	20250509	184100	37571700	9280	9280	9280	9280	0
64	20250509	184000	37571700	9280	9280	9280	9280	0
65	20250509	183900	37571700	9280	9280	9280	9280	0
66	20250509	183800	37571700	9280	9280	9280	9280	0
67	20250509	183700	37571700	9280	9280	9280	9280	0
68	20250509	183600	37571700	9280	9280	9280	9280	0
69	20250509	183500	37571700	9280	9280	9280	9280	0
70	20250509	183400	37571700	9280	9280	9280	9280	0
71	20250509	183300	37571700	9280	9280	9280	9280	0
72	20250509	183200	37571700	9280	9280	9280	9280	0
73	20250509	183100	37571700	9280	9280	9280	9280	0
74	20250509	183000	37571700	9280	9280	9280	9280	0
75	20250509	182900	37571700	9280	9280	9280	9280	0
76	20250509	182800	37571700	9280	9280	9280	9280	0
77	20250509	182700	37571700	9280	9280	9280	9280	0
78	20250509	182600	37571700	9280	9280	9280	9280	0
79	20250509	182500	37571700	9280	9280	9280	9280	0
80	20250509	182400	37571700	9280	9280	9280	9280	0
81	20250509	182300	37571700	9280	9280	9280	9280	0
82	20250509	182200	37571700	9280	9280	9280	9280	0
83	20250509	182100	37571700	9280	9280	9280	9280	0
84	20250509	182000	37571700	9280	9280	9280	9280	0
85	20250509	181900	37571700	9280	9280	9280	9280	0
86	20250509	181800	37571700	9280	9280	9280	9280	0
87	20250509	181700	37571700	9280	9280	9280	9280	0
88	20250509	181600	37571700	9280	9280	9280	9280	0
89	20250509	181500	37571700	9280	9280	9280	9280	0
90	20250509	181400	37571700	9280	9280	9280	9280	0
91	20250509	181300	37571700	9280	9280	9280	9280	0
92	20250509	181200	37571700	9280	9280	9280	9280	198
93	20250509	181100	37571700	9280	9280	9280	9280	0
94	20250509	181000	37571700	9280	9280	9280	9280	0
95	20250509	180900	37571700	9280	9280	9280	9280	0
96	20250509	180800	37571700	9280	9280	9280	9280	0
97	20250509	180700	37571700	9280	9280	9280	9280	0
98	20250509	180600	37571700	9280	9280	9280	9280	0
99	20250509	180500	37571700	9280	9280	9280	9280	0
100	20250509	180400	37571700	9280	9280	9280	9280	0
101	20250509	180300	37571700	9280	9280	9280	9280	0
102	20250509	180200	37571700	9280	9280	9280	9280	0
103	20250509	180100	37571700	9280	9280	9280	9280	0
104	20250509	180000	37571700	9280	9280	9280	9280	0
105	20250509	175900	37571700	9280	9280	9280	9280	0
106	20250509	175800	37571700	9280	9280	9280	9280	0
107	20250509	175700	37571700	9280	9280	9280	9280	0
108	20250509	175600	37571700	9280	9280	9280	9280	0
109	20250509	175500	37571700	9280	9280	9280	9280	0
110	20250509	175400	37571700	9280	9280	9280	9280	0
111	20250509	175300	37571700	9280	9280	9280	9280	0
112	20250509	175200	37571700	9280	9280	9280	9280	0
113	20250509	175100	37571700	9280	9280	9280	9280	0
114	20250509	175000	37571700	9280	9280	9280	9280	0
115	20250509	174900	37571700	9280	9280	9280	9280	0
116	20250509	174800	37571700	9280	9280	9280	9280	0
117	20250509	174700	37571700	9280	9280	9280	9280	0
118	20250509	174600	37571700	9280	9280	9280	9280	0
119	20250509	174500	37571700	9280	9280	9280	9280	0
120	20250509	174400	37571700	9280	9280	9280	9280	0
121	20250509	174300	37571700	9280	9280	9280	9280	0
122	20250509	174200	37571700	9280	9280	9280	9280	198
123	20250509	174100	37571700	9280	9280	9280	9280	0
124	20250509	174000	37571700	9280	9280	9280	9280	0
125	20250509	173900	37571700	9280	9280	9280	9280	0
126	20250509	173800	37571700	9280	9280	9280	9280	0
127	20250509	173700	37571700	9280	9280	9280	9280	0
128	20250509	173600	37571700	9280	9280	9280	9280	0
129	20250509	173500	37571700	9280	9280	9280	9280	0
130	20250509	173400	37571700	9280	9280	9280	9280	0
131	20250509	173300	37571700	9280	9280	9280	9280	0
132	20250509	173200	37571700	9280	9280	9280	9280	0
133	20250509	173100	37571700	9280	9280	9280	9280	0
134	20250509	173000	37571700	9280	9280	9280	9280	0
135	20250509	172900	37571700	9280	9280	9280	9280	0
136	20250509	172800	37571700	9280	9280	9280	9280	0
137	20250509	172700	37571700	9280	9280	9280	9280	0
138	20250509	172600	37571700	9280	9280	9280	9280	0
139	20250509	172500	37571700	9280	9280	9280	9280	0
140	20250509	172400	37571700	9280	9280	9280	9280	0
141	20250509	172300	37571700	9280	9280	9280	9280	0
142	20250509	172200	37571700	9280	9280	9280	9280	0
143	20250509	172100	37571700	9280	9280	9280	9280	0
144	20250509	172000	37571700	9280	9280	9280	9280	0
145	20250509	171900	37571700	9280	9280	9280	9280	0
146	20250509	171800	37571700	9280	9280	9280	9280	0
147	20250509	171700	37571700	9280	9280	9280	9280	0
148	20250509	171600	37571700	9280	9280	9280	9280	0
149	20250509	171500	37571700	9280	9280	9280	9280	0
150	20250509	171400	37571700	9280	9280	9280	9280	0
151	20250509	171300	37571700	9280	9280	9280	9280	0
152	20250509	171200	37571700	9280	9280	9280	9280	198
153	20250509	171100	37571700	9280	9280	9280	9280	0
154	20250509	171000	37571700	9280	9280	9280	9280	0
155	20250509	170900	37571700	9280	9280	9280	9280	0
156	20250509	170800	37571700	9280	9280	9280	9280	0
157	20250509	170700	37571700	9280	9280	9280	9280	0
158	20250509	170600	37571700	9280	9280	9280	9280	0
159	20250509	170500	37571700	9280	9280	9280	9280	0
160	20250509	170400	37571700	9280	9280	9280	9280	0
161	20250509	170300	37571700	9280	9280	9280	9280	0
162	20250509	170200	37571700	9280	9280	9280	9280	0
163	20250509	170100	37571700	9280	9280	9280	9280	0
164	20250509	170000	37571700	9280	9280	9280	9280	0
165	20250509	165900	37571700	9280	9280	9280	9280	0
166	20250509	165800	37571700	9280	9280	9280	9280	0
167	20250509	165700	37571700	9280	9280	9280	9280	0
168	20250509	165600	37571700	9280	9280	9280	9280	0
169	20250509	165500	37571700	9280	9280	9280	9280	0
170	20250509	165400	37571700	9280	9280	9280	9280	0
171	20250509	165300	37571700	9280	9280	9280	9280	0
172	20250509	165200	37571700	9280	9280	9280	9280	0
173	20250509	165100	37571700	9280	9280	9280	9280	0
174	20250509	165000	37571700	9280	9280	9280	9280	0
175	20250509	164900	37571700	9280	9280	9280	9280	0
176	20250509	164800	37571700	9280	9280	9280	9280	0
177	20250509	164700	37571700	9280	9280	9280	9280	0
178	20250509	164600	37571700	9280	9280	9280	9280	0
179	20250509	164500	37571700	9280	9280	9280	9280	0
180	20250509	164400	37571700	9280	9280	9280	9280	0
181	20250509	164300	37571700	9280	9280	9280	9280	0
182	20250509	164200	37571700	9280	9280	9280	9280	198
183	20250509	164100	37571700	9280	9280	9280	9280	0
184	20250509	164000	37571700	9280	9280	9280	9280	0
185	20250509	163900	37571700	9280	9280	9280	9280	0
186	20250509	163800	37571700	9280	9280	9280	9280	0
187	20250509	163700	37571700	9280	9280	9280	9280	0
188	20250509	163600	37571700	9280	9280	9280	9280	0
189	20250509	163500	37571700	9280	9280	9280	9280	0
190	20250509	163400	37571700	9280	9280	9280	9280	0
191	20250509	163300	37571700	9280	9280	9280	9280	0
192	20250509	163200	37571700	9280	9280	9280	9280	0
193	20250509	163100	37571700	9280	9280	9280	9280	0
194	20250509	163000	37571700	9280	9280	9280	9280	0
195	20250509	162900	37571700	9280	9280	9280	9280	0
196	20250509	162800	37571700	9280	9280	9280	9280	0
197	20250509	162700	37571700	9280	9280	9280	9280	0
198	20250509	162600	37571700	9280	9280	9280	9280	0
199	20250509	162500	37571700	9280	9280	9280	9280	0
200	20250509	162400	37571700	9280	9280	9280	9280	0
201	20250509	162300	37571700	9280	9280	9280	9280	0
202	20250509	162200	37571700	9280	9280	9280	9280	0
203	20250509	162100	37571700	9280	9280	9280	9280	0
204	20250509	162000	37571700	9280	9280	9280	9280	0
205	20250509	161900	37571700	9280	9280	9280	9280	0
206	20250509	161800	37571700	9280	9280	9280	9280	0
207	20250509	161700	37571700	9280	9280	9280	9280	0
208	20250509	161600	37571700	9280	9280	9280	9280	0
209	20250509	161500	37571700	9280	9280	9280	9280	0
210	20250509	161400	37571700	9280	9280	9280	9280	0
211	20250509	161300	37571700	9280	9280	9280	9280	0
212	20250509	161200	37571700	9280	9280	9280	9280	198
213	20250509	161100	37571700	9280	9280	9280	9280	0
214	20250509	161000	37571700	9280	9280	9280	9280	0
215	20250509	160900	37571700	9280	9280	9280	9280	0
216	20250509	160800	37571700	9280	9280	9280	9280	0
217	20250509	160700	37571700	9280	9280	9280	9280	0
218	20250509	160600	37571700	9280	9280	9280	9280	0
219	20250509	160500	37571700	9280	9280	9280	9280	0
220	20250509	160400	37571700	9280	9280	9280	9280	0
221	20250509	160300	37571700	9280	9280	9280	9280	0
222	20250509	160200	37571700	9280	9280	9280	9280	0
223	20250509	160100	37571700	9280	9280	9280	9280	0
224	20250509	160000	37571700	9280	9280	9280	9280	0
225	20250509	155900	37571700	9280	9280	9280	9280	0
226	20250509	155800	37571700	9280	9280	9280	9280	0
227	20250509	155700	37571700	9280	9280	9280	9280	0
228	20250509	155600	37571700	9280	9280	9280	9280	0
229	20250509	155500	37571700	9280	9280	9280	9280	0
230	20250509	155400	37571700	9280	9280	9280	9280	0
231	20250509	155300	37571700	9280	9280	9280	9280	0
232	20250509	155200	37571700	9280	9280	9280	9280	0
233	20250509	155100	37571700	9280	9280	9280	9280	0
234	20250509	155000	37571700	9280	9280	9280	9280	0
235	20250509	154900	37571700	9280	9280	9280	9280	0
236	20250509	154800	37571700	9280	9280	9280	9280	0
237	20250509	154700	37571700	9280	9280	9280	9280	0
238	20250509	154600	37571700	9280	9280	9280	9280	0
239	20250509	154500	37571700	9280	9280	9280	9280	0
240	20250509	154400	37571700	9280	9280	9280	9280	0
241	20250509	154300	37571700	9280	9280	9280	9280	0
242	20250509	154200	37571700	9280	9280	9280	9280	198
243	20250509	154100	37571700	9280	9280	9280	9280	0
244	20250509	154000	37571700	9280	9280	9280	9280	0
245	20250509	153900	37571700	9280	9280	9280	9280	0
246	20250509	153800	37571700	9280	9280	9280	9280	0
247	20250509	153700	37571700	9280	9280	9280	9280	0
248	20250509	153600	37571700	9280	9280	9280	9280	0
249	20250509	153500	37571700	9280	9280	9280	9280	0
250	20250509	153400	37571700	9280	9280	9280	9280	0
251	20250509	153300	37571700	9280	9280	9280	9280	0
252	20250509	153200	37571700	9280	9280	9280	9280	0
253	20250509	153100	37571700	9280	9280	9280	9280	0
254	20250509	153000	37571700	9280	9280	9280	9280	198
255	20250509	152900	35734260	9260	9260	9260	9260	0
256	20250509	152800	35734260	9260	9260	9260	9260	0
257	20250509	152700	35734260	9260	9260	9260	9260	0
258	20250509	152600	35734260	9260	9260	9260	9260	0
259	20250509	152500	35734260	9260	9260	9260	9260	0
260	20250509	152400	35734260	9260	9260	9260	9260	0
261	20250509	152300	35734260	9260	9260	9260	9260	0
262	20250509	152200	35734260	9260	9260	9260	9260	0
263	20250509	152100	35734260	9260	9260	9260	9260	0
264	20250509	152000	35734260	9260	9260	9260	9260	0
265	20250509	151900	35734260	9260	9260	9260	9260	3
266	20250509	151800	35706480	9260	9260	9260	9260	0
267	20250509	151700	35706480	9260	9280	9280	9260	106
268	20250509	151600	34722920	9270	9270	9270	9270	0
269	20250509	151500	34722920	9270	9260	9270	9260	123
270	20250509	151400	33582740	9260	9260	9260	9260	47
271	20250509	151300	33147520	9260	9260	9260	9260	0
272	20250509	151200	33147520	9260	9260	9260	9260	0
273	20250509	151100	33147520	9260	9260	9260	9260	0
274	20250509	151000	33147520	9260	9260	9260	9260	0
275	20250509	150900	33147520	9260	9260	9260	9260	0
276	20250509	150800	33147520	9260	9260	9260	9260	7
277	20250509	150700	33082700	9260	9260	9260	9260	0
278	20250509	150600	33082700	9260	9260	9260	9260	0
279	20250509	150500	33082700	9260	9260	9260	9260	0
280	20250509	150400	33082700	9260	9260	9260	9260	0
281	20250509	150300	33082700	9260	9260	9260	9260	0
282	20250509	150200	33082700	9260	9260	9260	9260	0
283	20250509	150100	33082700	9260	9260	9260	9260	0
284	20250509	150000	33082700	9260	9260	9260	9260	3
285	20250509	145900	33054920	9280	9280	9280	9280	0
286	20250509	145800	33054920	9280	9280	9280	9280	0
287	20250509	145700	33054920	9280	9280	9280	9280	0
288	20250509	145600	33054920	9280	9280	9280	9280	0
289	20250509	145500	33054920	9280	9280	9280	9280	5
290	20250509	145400	33008520	9280	9280	9280	9280	10
291	20250509	145300	32915720	9280	9280	9280	9280	0
292	20250509	145200	32915720	9280	9280	9280	9280	0
293	20250509	145100	32915720	9280	9280	9280	9280	0
294	20250509	145000	32915720	9280	9280	9280	9280	0
295	20250509	144900	32915720	9280	9280	9280	9280	0
296	20250509	144800	32915720	9280	9280	9280	9280	0
297	20250509	144700	32915720	9280	9280	9280	9280	0
298	20250509	144600	32915720	9280	9280	9280	9280	0
299	20250509	144500	32915720	9280	9280	9280	9280	0
300	20250509	144400	32915720	9280	9280	9280	9280	3
301	20250509	144300	32887880	9280	9270	9280	9270	172
302	20250509	144200	31293070	9270	9260	9270	9230	166
303	20250509	144100	29758230	9250	9250	9250	9250	0
304	20250509	144000	29758230	9250	9250	9250	9250	0
305	20250509	143900	29758230	9250	9250	9250	9250	0
306	20250509	143800	29758230	9250	9250	9250	9250	0
307	20250509	143700	29758230	9250	9250	9250	9250	0
308	20250509	143600	29758230	9250	9250	9250	9250	0
309	20250509	143500	29758230	9250	9250	9250	9250	0
310	20250509	143400	29758230	9250	9250	9250	9250	0
311	20250509	143300	29758230	9250	9250	9250	9250	1
312	20250509	143200	29748980	9250	9250	9250	9250	0
313	20250509	143100	29748980	9250	9250	9250	9250	0
314	20250509	143000	29748980	9250	9250	9250	9250	0
315	20250509	142900	29748980	9250	9250	9250	9250	0
316	20250509	142800	29748980	9250	9250	9250	9250	0
317	20250509	142700	29748980	9250	9250	9250	9250	0
318	20250509	142600	29748980	9250	9250	9250	9250	3
319	20250509	142500	29721230	9250	9250	9250	9250	0
320	20250509	142400	29721230	9250	9250	9250	9250	0
321	20250509	142300	29721230	9250	9250	9250	9250	4
322	20250509	142200	29684230	9250	9250	9250	9250	0
323	20250509	142100	29684230	9250	9250	9250	9250	0
324	20250509	142000	29684230	9250	9250	9250	9250	0
325	20250509	141900	29684230	9250	9250	9250	9250	0
326	20250509	141800	29684230	9250	9250	9250	9250	0
327	20250509	141700	29684230	9250	9250	9250	9250	0
328	20250509	141600	29684230	9250	9250	9250	9250	0
329	20250509	141500	29684230	9250	9250	9250	9250	0
330	20250509	141400	29684230	9250	9250	9250	9250	0
331	20250509	141300	29684230	9250	9250	9250	9250	0
332	20250509	141200	29684230	9250	9250	9250	9250	0
333	20250509	141100	29684230	9250	9250	9250	9250	0
334	20250509	141000	29684230	9250	9250	9250	9250	0
335	20250509	140900	29684230	9250	9250	9250	9250	0
336	20250509	140800	29684230	9250	9250	9250	9250	0
337	20250509	140700	29684230	9250	9250	9250	9250	0
338	20250509	140600	29684230	9250	9250	9250	9250	0
339	20250509	140500	29684230	9250	9250	9250	9250	0
340	20250509	140400	29684230	9250	9250	9250	9250	0
341	20250509	140300	29684230	9250	9250	9250	9250	0
342	20250509	140200	29684230	9250	9250	9250	9250	0
343	20250509	140100	29684230	9250	9250	9250	9250	1
344	20250509	140000	29674980	9250	9250	9250	9250	7
345	20250509	135900	29610230	9250	9250	9250	9250	1
346	20250509	135800	29600980	9260	9260	9260	9260	0
347	20250509	135700	29600980	9260	9260	9260	9260	0
348	20250509	135600	29600980	9260	9260	9260	9260	0
349	20250509	135500	29600980	9260	9260	9260	9260	0
350	20250509	135400	29600980	9260	9270	9270	9260	60
351	20250509	135300	29045080	9350	9350	9350	9350	0
352	20250509	135200	29045080	9350	9350	9350	9350	0
353	20250509	135100	29045080	9350	9350	9350	9350	0
354	20250509	135000	29045080	9350	9350	9350	9350	0
355	20250509	134900	29045080	9350	9350	9350	9350	0
356	20250509	134800	29045080	9350	9350	9350	9350	0
357	20250509	134700	29045080	9350	9350	9350	9350	0
358	20250509	134600	29045080	9350	9350	9350	9350	0
359	20250509	134500	29045080	9350	9350	9350	9350	0
360	20250509	134400	29045080	9350	9350	9350	9350	0
361	20250509	134300	29045080	9350	9240	9350	9240	500
362	20250509	134200	24397070	9230	9230	9230	9230	0
363	20250509	134100	24397070	9230	9230	9230	9230	0
364	20250509	134000	24397070	9230	9230	9230	9230	0
365	20250509	133900	24397070	9230	9230	9230	9230	0
366	20250509	133800	24397070	9230	9230	9230	9230	0
367	20250509	133700	24397070	9230	9230	9230	9230	0
368	20250509	133600	24397070	9230	9230	9230	9230	0
369	20250509	133500	24397070	9230	9230	9230	9230	0
370	20250509	133400	24397070	9230	9230	9230	9230	10
371	20250509	133300	24304770	9240	9240	9240	9240	0
372	20250509	133200	24304770	9240	9240	9240	9240	0
373	20250509	133100	24304770	9240	9240	9240	9240	0
374	20250509	133000	24304770	9240	9240	9240	9240	0
375	20250509	132900	24304770	9240	9240	9240	9240	0
376	20250509	132800	24304770	9240	9240	9240	9240	0
377	20250509	132700	24304770	9240	9240	9240	9240	0
378	20250509	132600	24304770	9240	9240	9240	9240	0
379	20250509	132500	24304770	9240	9240	9240	9240	11
380	20250509	132400	24203130	9230	9230	9230	9230	0
381	20250509	132300	24203130	9230	9230	9230	9230	0
382	20250509	132200	24203130	9230	9230	9230	9230	0
383	20250509	132100	24203130	9230	9230	9230	9230	0
384	20250509	132000	24203130	9230	9230	9230	9230	1
385	20250509	131900	24193900	9220	9220	9220	9220	0
386	20250509	131800	24193900	9220	9220	9220	9220	0
387	20250509	131700	24193900	9220	9220	9220	9220	57
388	20250509	131600	23668360	9220	9220	9220	9220	0
389	20250509	131500	23668360	9220	9220	9220	9220	0
390	20250509	131400	23668360	9220	9220	9220	9220	0
391	20250509	131300	23668360	9220	9220	9220	9220	0
392	20250509	131200	23668360	9220	9220	9220	9220	6
393	20250509	131100	23613040	9220	9220	9220	9220	4
394	20250509	131000	23576160	9220	9220	9220	9220	5
395	20250509	130900	23530060	9220	9220	9220	9220	25
396	20250509	130800	23299560	9220	9220	9220	9220	15
397	20250509	130700	23161260	9220	9220	9220	9220	0
398	20250509	130600	23161260	9220	9220	9220	9220	0
399	20250509	130500	23161260	9220	9220	9220	9220	1
400	20250509	130400	23152040	9200	9200	9200	9200	0
401	20250509	130300	23152040	9200	9210	9210	9200	9
402	20250509	130200	23069230	9200	9200	9200	9200	0
403	20250509	130100	23069230	9200	9200	9200	9200	0
404	20250509	130000	23069230	9200	9200	9200	9200	0
405	20250509	125900	23069230	9200	9200	9200	9200	0
406	20250509	125800	23069230	9200	9200	9200	9200	0
407	20250509	125700	23069230	9200	9200	9200	9200	0
408	20250509	125600	23069230	9200	9200	9200	9200	0
409	20250509	125500	23069230	9200	9200	9200	9200	0
410	20250509	125400	23069230	9200	9200	9200	9200	0
411	20250509	125300	23069230	9200	9200	9200	9200	0
412	20250509	125200	23069230	9200	9200	9200	9200	0
413	20250509	125100	23069230	9200	9200	9200	9200	0
414	20250509	125000	23069230	9200	9200	9200	9200	0
415	20250509	124900	23069230	9200	9200	9200	9200	0
416	20250509	124800	23069230	9200	9200	9200	9200	0
417	20250509	124700	23069230	9200	9200	9200	9200	10
418	20250509	124600	22977230	9190	9190	9190	9190	0
419	20250509	124500	22977230	9190	9190	9190	9190	0
420	20250509	124400	22977230	9190	9200	9200	9190	239
421	20250509	124300	20780810	9200	9200	9200	9200	0
422	20250509	124200	20780810	9200	9200	9200	9200	0
423	20250509	124100	20780810	9200	9200	9200	9200	18
424	20250509	124000	20615210	9200	9200	9200	9200	0
425	20250509	123900	20615210	9200	9200	9200	9200	0
426	20250509	123800	20615210	9200	9200	9200	9200	0
427	20250509	123700	20615210	9200	9200	9200	9200	0
428	20250509	123600	20615210	9200	9200	9200	9200	0
429	20250509	123500	20615210	9200	9200	9200	9200	0
430	20250509	123400	20615210	9200	9200	9200	9200	0
431	20250509	123300	20615210	9200	9200	9200	9200	0
432	20250509	123200	20615210	9200	9200	9200	9200	0
433	20250509	123100	20615210	9200	9200	9200	9200	0
434	20250509	123000	20615210	9200	9200	9200	9200	1
435	20250509	122900	20606010	9190	9190	9190	9190	0
436	20250509	122800	20606010	9190	9190	9190	9190	27
437	20250509	122700	20357880	9200	9200	9200	9200	0
438	20250509	122600	20357880	9200	9200	9200	9200	0
439	20250509	122500	20357880	9200	9200	9200	9200	1
440	20250509	122400	20348680	9190	9190	9190	9190	0
441	20250509	122300	20348680	9190	9190	9190	9190	0
442	20250509	122200	20348680	9190	9190	9190	9190	7
443	20250509	122100	20284350	9200	9200	9200	9200	0
444	20250509	122000	20284350	9200	9200	9200	9200	0
445	20250509	121900	20284350	9200	9200	9200	9200	0
446	20250509	121800	20284350	9200	9200	9200	9200	0
447	20250509	121700	20284350	9200	9200	9200	9200	0
448	20250509	121600	20284350	9200	9200	9200	9200	0
449	20250509	121500	20284350	9200	9200	9200	9200	0
450	20250509	121400	20284350	9200	9200	9200	9200	0
451	20250509	121300	20284350	9200	9200	9200	9200	0
452	20250509	121200	20284350	9200	9200	9200	9200	0
453	20250509	121100	20284350	9200	9200	9200	9200	0
454	20250509	121000	20284350	9200	9200	9200	9200	0
455	20250509	120900	20284350	9200	9200	9200	9200	0
456	20250509	120800	20284350	9200	9200	9200	9200	0
457	20250509	120700	20284350	9200	9200	9200	9200	0
458	20250509	120600	20284350	9200	9200	9200	9200	10
459	20250509	120500	20192350	9200	9200	9200	9200	0
460	20250509	120400	20192350	9200	9200	9200	9200	0
461	20250509	120300	20192350	9200	9200	9200	9200	0
462	20250509	120200	20192350	9200	9200	9200	9200	0
463	20250509	120100	20192350	9200	9200	9200	9200	0
464	20250509	120000	20192350	9200	9200	9200	9200	0
465	20250509	115900	20192350	9200	9200	9200	9200	0
466	20250509	115800	20192350	9200	9200	9200	9200	11
467	20250509	115700	20091150	9190	9190	9190	9190	0
468	20250509	115600	20091150	9190	9190	9190	9190	0
469	20250509	115500	20091150	9190	9190	9190	9190	0
470	20250509	115400	20091150	9190	9190	9190	9190	0
471	20250509	115300	20091150	9190	9190	9190	9190	0
472	20250509	115200	20091150	9190	9190	9190	9190	0
473	20250509	115100	20091150	9190	9190	9190	9190	0
474	20250509	115000	20091150	9190	9190	9190	9190	0
475	20250509	114900	20091150	9190	9190	9190	9190	0
476	20250509	114800	20091150	9190	9190	9190	9190	0
477	20250509	114700	20091150	9190	9190	9190	9190	0
478	20250509	114600	20091150	9190	9190	9190	9190	0
479	20250509	114500	20091150	9190	9190	9190	9190	0
480	20250509	114400	20091150	9190	9190	9190	9190	0
481	20250509	114300	20091150	9190	9190	9190	9190	0
482	20250509	114200	20091150	9190	9190	9190	9190	0
483	20250509	114100	20091150	9190	9190	9190	9190	0
484	20250509	114000	20091150	9190	9190	9190	9190	0
485	20250509	113900	20091150	9190	9190	9190	9190	0
486	20250509	113800	20091150	9190	9190	9190	9190	0
487	20250509	113700	20091150	9190	9190	9190	9190	0
488	20250509	113600	20091150	9190	9190	9190	9190	0
489	20250509	113500	20091150	9190	9190	9190	9190	10
490	20250509	113400	19999250	9190	9190	9190	9190	0
491	20250509	113300	19999250	9190	9190	9190	9190	0
492	20250509	113200	19999250	9190	9190	9190	9190	0
493	20250509	113100	19999250	9190	9190	9190	9190	0
494	20250509	113000	19999250	9190	9190	9190	9190	0
495	20250509	112900	19999250	9190	9190	9190	9190	0
496	20250509	112800	19999250	9190	9190	9190	9190	0
497	20250509	112700	19999250	9190	9190	9190	9190	0
498	20250509	112600	19999250	9190	9190	9190	9190	0
499	20250509	112500	19999250	9190	9190	9190	9190	0
500	20250509	112400	19999250	9190	9190	9190	9190	0
501	20250509	112300	19999250	9190	9190	9190	9190	0
502	20250509	112200	19999250	9190	9190	9190	9190	0
503	20250509	112100	19999250	9190	9190	9190	9190	17
504	20250509	112000	19843020	9180	9180	9180	9180	0
505	20250509	111900	19843020	9180	9180	9180	9180	50
506	20250509	111800	19384020	9180	9180	9180	9180	0
507	20250509	111700	19384020	9180	9180	9180	9180	0
508	20250509	111600	19384020	9180	9180	9180	9180	0
509	20250509	111500	19384020	9180	9180	9180	9180	0
510	20250509	111400	19384020	9180	9180	9180	9180	0
511	20250509	111300	19384020	9180	9180	9180	9180	68
512	20250509	111200	18759780	9180	9180	9180	9180	0
513	20250509	111100	18759780	9180	9180	9180	9180	44
514	20250509	111000	18355860	9190	9190	9190	9190	0
515	20250509	110900	18355860	9190	9190	9190	9190	0
516	20250509	110800	18355860	9190	9190	9190	9190	0
517	20250509	110700	18355860	9190	9190	9190	9190	21
518	20250509	110600	18162870	9190	9190	9190	9190	90
519	20250509	110500	17335770	9180	9190	9190	9180	194
520	20250509	110400	15552930	9190	9190	9190	9190	0
521	20250509	110300	15552930	9190	9190	9190	9190	0
522	20250509	110200	15552930	9190	9190	9190	9190	0
523	20250509	110100	15552930	9190	9190	9190	9190	0
524	20250509	110000	15552930	9190	9190	9190	9190	0
525	20250509	105900	15552930	9190	9190	9190	9190	1
526	20250509	105800	15543740	9190	9190	9190	9190	0
527	20250509	105700	15543740	9190	9190	9190	9190	0
528	20250509	105600	15543740	9190	9190	9190	9190	0
529	20250509	105500	15543740	9190	9190	9190	9190	0
530	20250509	105400	15543740	9190	9190	9190	9190	0
531	20250509	105300	15543740	9190	9190	9190	9190	0
532	20250509	105200	15543740	9190	9190	9190	9190	1
533	20250509	105100	15534550	9190	9190	9190	9190	8
534	20250509	105000	15461030	9190	9200	9200	9190	13
535	20250509	104900	15341450	9270	9270	9270	9270	0
536	20250509	104800	15341450	9270	9270	9270	9270	0
537	20250509	104700	15341450	9270	9270	9270	9270	0
538	20250509	104600	15341450	9270	9270	9270	9270	1
539	20250509	104500	15332180	9300	9230	9300	9230	35
540	20250509	104400	15008630	9220	9220	9220	9220	0
541	20250509	104300	15008630	9220	9220	9220	9220	0
542	20250509	104200	15008630	9220	9220	9220	9220	0
543	20250509	104100	15008630	9220	9220	9220	9220	2
544	20250509	104000	14990190	9220	9220	9220	9220	0
545	20250509	103900	14990190	9220	9210	9220	9210	126
546	20250509	103800	13829600	9210	9210	9210	9210	0
547	20250509	103700	13829600	9210	9200	9210	9200	100
548	20250509	103600	12909140	9200	9200	9200	9200	11
549	20250509	103500	12807940	9200	9200	9200	9200	0
550	20250509	103400	12807940	9200	9200	9200	9200	0
551	20250509	103300	12807940	9200	9200	9200	9200	0
552	20250509	103200	12807940	9200	9200	9200	9200	0
553	20250509	103100	12807940	9200	9200	9200	9200	0
554	20250509	103000	12807940	9200	9200	9200	9200	0
555	20250509	102900	12807940	9200	9200	9200	9200	0
556	20250509	102800	12807940	9200	9200	9200	9200	1
557	20250509	102700	12798740	9190	9190	9190	9190	0
558	20250509	102600	12798740	9190	9190	9190	9190	0
559	20250509	102500	12798740	9190	9190	9190	9190	0
560	20250509	102400	12798740	9190	9190	9190	9190	0
561	20250509	102300	12798740	9190	9190	9190	9190	10
562	20250509	102200	12706840	9210	9210	9210	9210	0
563	20250509	102100	12706840	9210	9210	9210	9210	0
564	20250509	102000	12706840	9210	9210	9210	9210	0
565	20250509	101900	12706840	9210	9210	9210	9210	0
566	20250509	101800	12706840	9210	9210	9210	9210	0
567	20250509	101700	12706840	9210	9210	9210	9210	0
568	20250509	101600	12706840	9210	9190	9210	9190	100
569	20250509	101500	11786960	9190	9190	9190	9190	84
570	20250509	101400	11015000	9180	9180	9180	9180	0
571	20250509	101300	11015000	9180	9180	9180	9180	0
572	20250509	101200	11015000	9180	9180	9180	9180	167
573	20250509	101100	9481940	9190	9190	9190	9190	83
574	20250509	101000	8719170	9190	9190	9190	9190	0
575	20250509	100900	8719170	9190	9190	9190	9190	317
576	20250509	100800	5805940	9200	9200	9200	9200	1
577	20250509	100700	5796740	9200	9200	9200	9200	1
578	20250509	100600	5787540	9200	9200	9200	9200	4
579	20250509	100500	5750740	9200	9200	9200	9200	3
580	20250509	100400	5723140	9200	9200	9200	9200	1
581	20250509	100300	5713940	9190	9190	9190	9190	1
582	20250509	100200	5704750	9180	9180	9180	9180	0
583	20250509	100100	5704750	9180	9200	9200	9180	153
584	20250509	100000	4298190	9180	9180	9180	9180	0
585	20250509	095900	4298190	9180	9180	9180	9180	1
586	20250509	095800	4289010	9190	9190	9190	9190	0
587	20250509	095700	4289010	9190	9190	9190	9190	4
588	20250509	095600	4252250	9190	9190	9190	9190	1
589	20250509	095500	4243060	9180	9180	9180	9180	4
590	20250509	095400	4206340	9170	9170	9170	9170	0
591	20250509	095300	4206340	9170	9170	9170	9170	0
592	20250509	095200	4206340	9170	9170	9170	9170	0
593	20250509	095100	4206340	9170	9170	9170	9170	0
594	20250509	095000	4206340	9170	9170	9170	9170	0
595	20250509	094900	4206340	9170	9170	9170	9170	12
596	20250509	094800	4096300	9160	9160	9160	9160	0
597	20250509	094700	4096300	9160	9160	9160	9160	0
598	20250509	094600	4096300	9160	9160	9160	9160	0
599	20250509	094500	4096300	9160	9160	9160	9160	0
600	20250509	094400	4096300	9160	9160	9160	9160	0
601	20250509	094300	4096300	9160	9160	9160	9160	0
602	20250509	094200	4096300	9160	9160	9160	9160	1
603	20250509	094100	4087140	9160	9160	9160	9160	0
604	20250509	094000	4087140	9160	9160	9160	9160	0
605	20250509	093900	4087140	9160	9160	9160	9160	0
606	20250509	093800	4087140	9160	9160	9160	9160	0
607	20250509	093700	4087140	9160	9160	9160	9160	0
608	20250509	093600	4087140	9160	9160	9160	9160	21
609	20250509	093500	3894780	9200	9200	9200	9200	0
610	20250509	093400	3894780	9200	9200	9200	9200	0
611	20250509	093300	3894780	9200	9200	9200	9200	0
612	20250509	093200	3894780	9200	9200	9200	9200	0
613	20250509	093100	3894780	9200	9200	9200	9200	0
614	20250509	093000	3894780	9200	9200	9200	9200	0
615	20250509	092900	3894780	9200	9200	9200	9200	68
616	20250509	092800	3269180	9200	9200	9200	9200	0
617	20250509	092700	3269180	9200	9200	9200	9200	1
618	20250509	092600	3259980	9200	9200	9200	9200	0
619	20250509	092500	3259980	9200	9200	9200	9200	0
620	20250509	092400	3259980	9200	9200	9200	9200	0
621	20250509	092300	3259980	9200	9200	9200	9200	0
622	20250509	092200	3259980	9200	9200	9200	9200	0
623	20250509	092100	3259980	9200	9200	9200	9200	0
624	20250509	092000	3259980	9200	9200	9200	9200	18
625	20250509	091900	3094380	9200	9200	9200	9200	0
626	20250509	091800	3094380	9200	9200	9200	9200	0
627	20250509	091700	3094380	9200	9210	9210	9200	184
628	20250509	091600	1401540	9210	9210	9210	9210	0
629	20250509	091500	1401540	9210	9210	9210	9210	0
630	20250509	091400	1401540	9210	9210	9210	9210	0
631	20250509	091300	1401540	9210	9210	9210	9210	6
632	20250509	091200	1346280	9210	9210	9210	9210	4
633	20250509	091100	1309440	9250	9250	9250	9250	0
634	20250509	091000	1309440	9250	9250	9250	9250	0
635	20250509	090900	1309440	9250	9250	9250	9250	2
636	20250509	090800	1290940	9250	9250	9250	9250	0
637	20250509	090700	1290940	9250	9250	9250	9250	0
638	20250509	090600	1290940	9250	9250	9250	9250	1
639	20250509	090500	1281690	9200	9200	9200	9200	0
640	20250509	090400	1281690	9200	9200	9200	9200	0
641	20250509	090300	1281690	9200	9200	9200	9200	0
642	20250509	090200	1281690	9200	9200	9200	9200	0
643	20250509	090100	1281690	9200	9250	9250	9200	120
644	20250509	090000	177140	9310	9360	9360	9310	19