KissMeData/090470/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	194800	38438765	4375	4375	4375	4375	743
3	20250508	194700	38438765	4375	4375	4375	4375	0
4	20250508	194600	38438765	4375	4375	4375	4375	0
5	20250508	194500	38438765	4375	4375	4375	4375	0
6	20250508	194400	38438765	4375	4375	4375	4375	0
7	20250508	194300	38438765	4375	4375	4375	4375	0
8	20250508	194200	38438765	4375	4375	4375	4375	0
9	20250508	194100	38438765	4375	4375	4375	4375	0
10	20250508	194000	38438765	4375	4375	4375	4375	0
11	20250508	193900	38438765	4375	4375	4375	4375	0
12	20250508	193800	38438765	4375	4375	4375	4375	0
13	20250508	193700	38438765	4375	4375	4375	4375	0
14	20250508	193600	38438765	4375	4375	4375	4375	0
15	20250508	193500	38438765	4375	4375	4375	4375	0
16	20250508	193400	38438765	4375	4375	4375	4375	0
17	20250508	193300	38438765	4375	4375	4375	4375	0
18	20250508	193200	38438765	4375	4375	4375	4375	0
19	20250508	193100	38438765	4375	4375	4375	4375	0
20	20250508	193000	38438765	4375	4375	4375	4375	0
21	20250508	192900	38438765	4375	4375	4375	4375	0
22	20250508	192800	38438765	4375	4375	4375	4375	0
23	20250508	192700	38438765	4375	4375	4375	4375	0
24	20250508	192600	38438765	4375	4375	4375	4375	0
25	20250508	192500	38438765	4375	4375	4375	4375	0
26	20250508	192400	38438765	4375	4375	4375	4375	0
27	20250508	192300	38438765	4375	4375	4375	4375	0
28	20250508	192200	38438765	4375	4375	4375	4375	0
29	20250508	192100	38438765	4375	4375	4375	4375	0
30	20250508	192000	38438765	4375	4375	4375	4375	0
31	20250508	191900	38438765	4375	4375	4375	4375	0
32	20250508	191800	38438765	4375	4375	4375	4375	743
33	20250508	191700	38438765	4375	4375	4375	4375	0
34	20250508	191600	38438765	4375	4375	4375	4375	0
35	20250508	191500	38438765	4375	4375	4375	4375	0
36	20250508	191400	38438765	4375	4375	4375	4375	0
37	20250508	191300	38438765	4375	4375	4375	4375	0
38	20250508	191200	38438765	4375	4375	4375	4375	0
39	20250508	191100	38438765	4375	4375	4375	4375	0
40	20250508	191000	38438765	4375	4375	4375	4375	0
41	20250508	190900	38438765	4375	4375	4375	4375	0
42	20250508	190800	38438765	4375	4375	4375	4375	0
43	20250508	190700	38438765	4375	4375	4375	4375	0
44	20250508	190600	38438765	4375	4375	4375	4375	0
45	20250508	190500	38438765	4375	4375	4375	4375	0
46	20250508	190400	38438765	4375	4375	4375	4375	0
47	20250508	190300	38438765	4375	4375	4375	4375	0
48	20250508	190200	38438765	4375	4375	4375	4375	0
49	20250508	190100	38438765	4375	4375	4375	4375	0
50	20250508	190000	38438765	4375	4375	4375	4375	0
51	20250508	185900	38438765	4375	4375	4375	4375	0
52	20250508	185800	38438765	4375	4375	4375	4375	0
53	20250508	185700	38438765	4375	4375	4375	4375	0
54	20250508	185600	38438765	4375	4375	4375	4375	0
55	20250508	185500	38438765	4375	4375	4375	4375	0
56	20250508	185400	38438765	4375	4375	4375	4375	0
57	20250508	185300	38438765	4375	4375	4375	4375	0
58	20250508	185200	38438765	4375	4375	4375	4375	0
59	20250508	185100	38438765	4375	4375	4375	4375	0
60	20250508	185000	38438765	4375	4375	4375	4375	0
61	20250508	184900	38438765	4375	4375	4375	4375	0
62	20250508	184800	38438765	4375	4375	4375	4375	743
63	20250508	184700	38438765	4375	4375	4375	4375	0
64	20250508	184600	38438765	4375	4375	4375	4375	0
65	20250508	184500	38438765	4375	4375	4375	4375	0
66	20250508	184400	38438765	4375	4375	4375	4375	0
67	20250508	184300	38438765	4375	4375	4375	4375	0
68	20250508	184200	38438765	4375	4375	4375	4375	0
69	20250508	184100	38438765	4375	4375	4375	4375	0
70	20250508	184000	38438765	4375	4375	4375	4375	0
71	20250508	183900	38438765	4375	4375	4375	4375	0
72	20250508	183800	38438765	4375	4375	4375	4375	0
73	20250508	183700	38438765	4375	4375	4375	4375	0
74	20250508	183600	38438765	4375	4375	4375	4375	0
75	20250508	183500	38438765	4375	4375	4375	4375	0
76	20250508	183400	38438765	4375	4375	4375	4375	0
77	20250508	183300	38438765	4375	4375	4375	4375	0
78	20250508	183200	38438765	4375	4375	4375	4375	0
79	20250508	183100	38438765	4375	4375	4375	4375	0
80	20250508	183000	38438765	4375	4375	4375	4375	0
81	20250508	182900	38438765	4375	4375	4375	4375	0
82	20250508	182800	38438765	4375	4375	4375	4375	0
83	20250508	182700	38438765	4375	4375	4375	4375	0
84	20250508	182600	38438765	4375	4375	4375	4375	0
85	20250508	182500	38438765	4375	4375	4375	4375	0
86	20250508	182400	38438765	4375	4375	4375	4375	0
87	20250508	182300	38438765	4375	4375	4375	4375	0
88	20250508	182200	38438765	4375	4375	4375	4375	0
89	20250508	182100	38438765	4375	4375	4375	4375	0
90	20250508	182000	38438765	4375	4375	4375	4375	0
91	20250508	181900	38438765	4375	4375	4375	4375	0
92	20250508	181800	38438765	4375	4375	4375	4375	743
93	20250508	181700	38438765	4375	4375	4375	4375	0
94	20250508	181600	38438765	4375	4375	4375	4375	0
95	20250508	181500	38438765	4375	4375	4375	4375	0
96	20250508	181400	38438765	4375	4375	4375	4375	0
97	20250508	181300	38438765	4375	4375	4375	4375	0
98	20250508	181200	38438765	4375	4375	4375	4375	0
99	20250508	181100	38438765	4375	4375	4375	4375	0
100	20250508	181000	38438765	4375	4375	4375	4375	0
101	20250508	180900	38438765	4375	4375	4375	4375	0
102	20250508	180800	38438765	4375	4375	4375	4375	0
103	20250508	180700	38438765	4375	4375	4375	4375	0
104	20250508	180600	38438765	4375	4375	4375	4375	0
105	20250508	180500	38438765	4375	4375	4375	4375	0
106	20250508	180400	38438765	4375	4375	4375	4375	0
107	20250508	180300	38438765	4375	4375	4375	4375	0
108	20250508	180200	38438765	4375	4375	4375	4375	0
109	20250508	180100	38438765	4375	4375	4375	4375	0
110	20250508	180000	38438765	4375	4375	4375	4375	0
111	20250508	175900	38438765	4375	4375	4375	4375	0
112	20250508	175800	38438765	4375	4375	4375	4375	0
113	20250508	175700	38438765	4375	4375	4375	4375	0
114	20250508	175600	38438765	4375	4375	4375	4375	0
115	20250508	175500	38438765	4375	4375	4375	4375	0
116	20250508	175400	38438765	4375	4375	4375	4375	0
117	20250508	175300	38438765	4375	4375	4375	4375	0
118	20250508	175200	38438765	4375	4375	4375	4375	0
119	20250508	175100	38438765	4375	4375	4375	4375	0
120	20250508	175000	38438765	4375	4375	4375	4375	0
121	20250508	174900	38438765	4375	4375	4375	4375	0
122	20250508	174800	38438765	4375	4375	4375	4375	743
123	20250508	174700	38438765	4375	4375	4375	4375	0
124	20250508	174600	38438765	4375	4375	4375	4375	0
125	20250508	174500	38438765	4375	4375	4375	4375	0
126	20250508	174400	38438765	4375	4375	4375	4375	0
127	20250508	174300	38438765	4375	4375	4375	4375	0
128	20250508	174200	38438765	4375	4375	4375	4375	0
129	20250508	174100	38438765	4375	4375	4375	4375	0
130	20250508	174000	38438765	4375	4375	4375	4375	0
131	20250508	173900	38438765	4375	4375	4375	4375	0
132	20250508	173800	38438765	4375	4375	4375	4375	0
133	20250508	173700	38438765	4375	4375	4375	4375	0
134	20250508	173600	38438765	4375	4375	4375	4375	0
135	20250508	173500	38438765	4375	4375	4375	4375	0
136	20250508	173400	38438765	4375	4375	4375	4375	0
137	20250508	173300	38438765	4375	4375	4375	4375	0
138	20250508	173200	38438765	4375	4375	4375	4375	0
139	20250508	173100	38438765	4375	4375	4375	4375	0
140	20250508	173000	38438765	4375	4375	4375	4375	0
141	20250508	172900	38438765	4375	4375	4375	4375	0
142	20250508	172800	38438765	4375	4375	4375	4375	0
143	20250508	172700	38438765	4375	4375	4375	4375	0
144	20250508	172600	38438765	4375	4375	4375	4375	0
145	20250508	172500	38438765	4375	4375	4375	4375	0
146	20250508	172400	38438765	4375	4375	4375	4375	0
147	20250508	172300	38438765	4375	4375	4375	4375	0
148	20250508	172200	38438765	4375	4375	4375	4375	0
149	20250508	172100	38438765	4375	4375	4375	4375	0
150	20250508	172000	38438765	4375	4375	4375	4375	0
151	20250508	171900	38438765	4375	4375	4375	4375	0
152	20250508	171800	38438765	4375	4375	4375	4375	743
153	20250508	171700	38438765	4375	4375	4375	4375	0
154	20250508	171600	38438765	4375	4375	4375	4375	0
155	20250508	171500	38438765	4375	4375	4375	4375	0
156	20250508	171400	38438765	4375	4375	4375	4375	0
157	20250508	171300	38438765	4375	4375	4375	4375	0
158	20250508	171200	38438765	4375	4375	4375	4375	0
159	20250508	171100	38438765	4375	4375	4375	4375	0
160	20250508	171000	38438765	4375	4375	4375	4375	0
161	20250508	170900	38438765	4375	4375	4375	4375	0
162	20250508	170800	38438765	4375	4375	4375	4375	0
163	20250508	170700	38438765	4375	4375	4375	4375	0
164	20250508	170600	38438765	4375	4375	4375	4375	0
165	20250508	170500	38438765	4375	4375	4375	4375	0
166	20250508	170400	38438765	4375	4375	4375	4375	0
167	20250508	170300	38438765	4375	4375	4375	4375	0
168	20250508	170200	38438765	4375	4375	4375	4375	0
169	20250508	170100	38438765	4375	4375	4375	4375	0
170	20250508	170000	38438765	4375	4375	4375	4375	0
171	20250508	165900	38438765	4375	4375	4375	4375	0
172	20250508	165800	38438765	4375	4375	4375	4375	0
173	20250508	165700	38438765	4375	4375	4375	4375	0
174	20250508	165600	38438765	4375	4375	4375	4375	0
175	20250508	165500	38438765	4375	4375	4375	4375	0
176	20250508	165400	38438765	4375	4375	4375	4375	0
177	20250508	165300	38438765	4375	4375	4375	4375	0
178	20250508	165200	38438765	4375	4375	4375	4375	0
179	20250508	165100	38438765	4375	4375	4375	4375	0
180	20250508	165000	38438765	4375	4375	4375	4375	0
181	20250508	164900	38438765	4375	4375	4375	4375	0
182	20250508	164800	38438765	4375	4375	4375	4375	743
183	20250508	164700	38438765	4375	4375	4375	4375	0
184	20250508	164600	38438765	4375	4375	4375	4375	0
185	20250508	164500	38438765	4375	4375	4375	4375	0
186	20250508	164400	38438765	4375	4375	4375	4375	0
187	20250508	164300	38438765	4375	4375	4375	4375	0
188	20250508	164200	38438765	4375	4375	4375	4375	0
189	20250508	164100	38438765	4375	4375	4375	4375	0
190	20250508	164000	38438765	4375	4375	4375	4375	0
191	20250508	163900	38438765	4375	4375	4375	4375	0
192	20250508	163800	38438765	4375	4375	4375	4375	0
193	20250508	163700	38438765	4375	4375	4375	4375	0
194	20250508	163600	38438765	4375	4375	4375	4375	0
195	20250508	163500	38438765	4375	4375	4375	4375	0
196	20250508	163400	38438765	4375	4375	4375	4375	0
197	20250508	163300	38438765	4375	4375	4375	4375	0
198	20250508	163200	38438765	4375	4375	4375	4375	0
199	20250508	163100	38438765	4375	4375	4375	4375	0
200	20250508	163000	38438765	4375	4375	4375	4375	0
201	20250508	162900	38438765	4375	4375	4375	4375	0
202	20250508	162800	38438765	4375	4375	4375	4375	0
203	20250508	162700	38438765	4375	4375	4375	4375	0
204	20250508	162600	38438765	4375	4375	4375	4375	0
205	20250508	162500	38438765	4375	4375	4375	4375	0
206	20250508	162400	38438765	4375	4375	4375	4375	0
207	20250508	162300	38438765	4375	4375	4375	4375	0
208	20250508	162200	38438765	4375	4375	4375	4375	0
209	20250508	162100	38438765	4375	4375	4375	4375	0
210	20250508	162000	38438765	4375	4375	4375	4375	0
211	20250508	161900	38438765	4375	4375	4375	4375	0
212	20250508	161800	38438765	4375	4375	4375	4375	743
213	20250508	161700	38438765	4375	4375	4375	4375	0
214	20250508	161600	38438765	4375	4375	4375	4375	0
215	20250508	161500	38438765	4375	4375	4375	4375	0
216	20250508	161400	38438765	4375	4375	4375	4375	0
217	20250508	161300	38438765	4375	4375	4375	4375	0
218	20250508	161200	38438765	4375	4375	4375	4375	0
219	20250508	161100	38438765	4375	4375	4375	4375	0
220	20250508	161000	38438765	4375	4375	4375	4375	0
221	20250508	160900	38438765	4375	4375	4375	4375	0
222	20250508	160800	38438765	4375	4375	4375	4375	0
223	20250508	160700	38438765	4375	4375	4375	4375	0
224	20250508	160600	38438765	4375	4375	4375	4375	0
225	20250508	160500	38438765	4375	4375	4375	4375	0
226	20250508	160400	38438765	4375	4375	4375	4375	0
227	20250508	160300	38438765	4375	4375	4375	4375	0
228	20250508	160200	38438765	4375	4375	4375	4375	0
229	20250508	160100	38438765	4375	4375	4375	4375	0
230	20250508	160000	38438765	4375	4375	4375	4375	0
231	20250508	155900	38438765	4375	4375	4375	4375	0
232	20250508	155800	38438765	4375	4375	4375	4375	0
233	20250508	155700	38438765	4375	4375	4375	4375	0
234	20250508	155600	38438765	4375	4375	4375	4375	0
235	20250508	155500	38438765	4375	4375	4375	4375	0
236	20250508	155400	38438765	4375	4375	4375	4375	0
237	20250508	155300	38438765	4375	4375	4375	4375	0
238	20250508	155200	38438765	4375	4375	4375	4375	0
239	20250508	155100	38438765	4375	4375	4375	4375	0
240	20250508	155000	38438765	4375	4375	4375	4375	0
241	20250508	154900	38438765	4375	4375	4375	4375	0
242	20250508	154800	38438765	4375	4375	4375	4375	743
243	20250508	154700	38438765	4375	4375	4375	4375	0
244	20250508	154600	38438765	4375	4375	4375	4375	0
245	20250508	154500	38438765	4375	4375	4375	4375	0
246	20250508	154400	38438765	4375	4375	4375	4375	0
247	20250508	154300	38438765	4375	4375	4375	4375	0
248	20250508	154200	38438765	4375	4375	4375	4375	0
249	20250508	154100	38438765	4375	4375	4375	4375	0
250	20250508	154000	38438765	4375	4375	4375	4375	0
251	20250508	153900	38438765	4375	4375	4375	4375	0
252	20250508	153800	38438765	4375	4375	4375	4375	0
253	20250508	153700	38438765	4375	4375	4375	4375	0
254	20250508	153600	38438765	4375	4375	4375	4375	0
255	20250508	153500	38438765	4375	4375	4375	4375	0
256	20250508	153400	38438765	4375	4375	4375	4375	0
257	20250508	153300	38438765	4375	4375	4375	4375	0
258	20250508	153200	38438765	4375	4375	4375	4375	0
259	20250508	153100	38438765	4375	4375	4375	4375	0
260	20250508	153000	38438765	4375	4375	4375	4375	743
261	20250508	152900	35188140	4340	4340	4340	4340	0
262	20250508	152800	35188140	4340	4340	4340	4340	0
263	20250508	152700	35188140	4340	4340	4340	4340	0
264	20250508	152600	35188140	4340	4340	4340	4340	0
265	20250508	152500	35188140	4340	4340	4340	4340	0
266	20250508	152400	35188140	4340	4340	4340	4340	0
267	20250508	152300	35188140	4340	4340	4340	4340	0
268	20250508	152200	35188140	4340	4340	4340	4340	0
269	20250508	152100	35188140	4340	4340	4340	4340	0
270	20250508	152000	35188140	4340	4340	4340	4340	0
271	20250508	151900	35188140	4340	4340	4340	4340	1
272	20250508	151800	35183800	4340	4340	4340	4340	0
273	20250508	151700	35183800	4340	4340	4340	4340	6
274	20250508	151600	35157760	4335	4335	4335	4335	0
275	20250508	151500	35157760	4335	4335	4335	4335	0
276	20250508	151400	35157760	4335	4335	4335	4335	5
277	20250508	151300	35136085	4335	4335	4335	4335	0
278	20250508	151200	35136085	4335	4335	4335	4335	0
279	20250508	151100	35136085	4335	4335	4335	4335	0
280	20250508	151000	35136085	4335	4335	4335	4335	0
281	20250508	150900	35136085	4335	4335	4335	4335	0
282	20250508	150800	35136085	4335	4335	4335	4335	1
283	20250508	150700	35131750	4325	4325	4325	4325	0
284	20250508	150600	35131750	4325	4325	4325	4325	79
285	20250508	150500	34790075	4335	4335	4335	4335	0
286	20250508	150400	34790075	4335	4335	4335	4335	0
287	20250508	150300	34790075	4335	4335	4335	4335	22
288	20250508	150200	34694705	4325	4325	4325	4325	0
289	20250508	150100	34694705	4325	4330	4330	4325	11
290	20250508	150000	34647125	4330	4330	4330	4330	0
291	20250508	145900	34647125	4330	4330	4330	4330	0
292	20250508	145800	34647125	4330	4330	4330	4330	0
293	20250508	145700	34647125	4330	4330	4330	4330	0
294	20250508	145600	34647125	4330	4330	4330	4330	1
295	20250508	145500	34642795	4335	4335	4335	4335	0
296	20250508	145400	34642795	4335	4335	4335	4335	0
297	20250508	145300	34642795	4335	4335	4335	4335	0
298	20250508	145200	34642795	4335	4335	4335	4335	0
299	20250508	145100	34642795	4335	4335	4335	4335	0
300	20250508	145000	34642795	4335	4335	4335	4335	0
301	20250508	144900	34642795	4335	4335	4335	4335	0
302	20250508	144800	34642795	4335	4335	4335	4335	0
303	20250508	144700	34642795	4335	4325	4335	4320	320
304	20250508	144600	33260005	4325	4325	4325	4325	0
305	20250508	144500	33260005	4325	4325	4325	4325	15
306	20250508	144400	33195130	4325	4325	4325	4325	0
307	20250508	144300	33195130	4325	4325	4325	4325	0
308	20250508	144200	33195130	4325	4325	4325	4325	0
309	20250508	144100	33195130	4325	4325	4325	4325	0
310	20250508	144000	33195130	4325	4325	4325	4325	9
311	20250508	143900	33156205	4335	4335	4335	4335	0
312	20250508	143800	33156205	4335	4335	4335	4335	3
313	20250508	143700	33143200	4335	4335	4335	4335	0
314	20250508	143600	33143200	4335	4335	4335	4335	0
315	20250508	143500	33143200	4335	4335	4335	4335	0
316	20250508	143400	33143200	4335	4335	4335	4335	0
317	20250508	143300	33143200	4335	4335	4335	4335	0
318	20250508	143200	33143200	4335	4335	4335	4335	1
319	20250508	143100	33138865	4325	4325	4325	4325	1
320	20250508	143000	33134540	4330	4330	4330	4330	19
321	20250508	142900	33052270	4330	4330	4330	4330	30
322	20250508	142800	32922370	4320	4320	4320	4320	0
323	20250508	142700	32922370	4320	4320	4320	4320	0
324	20250508	142600	32922370	4320	4320	4320	4320	0
325	20250508	142500	32922370	4320	4320	4320	4320	0
326	20250508	142400	32922370	4320	4320	4320	4320	10
327	20250508	142300	32879170	4335	4335	4335	4335	0
328	20250508	142200	32879170	4335	4335	4335	4335	24
329	20250508	142100	32775130	4335	4335	4335	4335	1
330	20250508	142000	32770795	4335	4335	4335	4335	0
331	20250508	141900	32770795	4335	4335	4335	4335	0
332	20250508	141800	32770795	4335	4335	4335	4335	20
333	20250508	141700	32684095	4335	4335	4335	4335	0
334	20250508	141600	32684095	4335	4335	4335	4335	0
335	20250508	141500	32684095	4335	4335	4335	4335	0
336	20250508	141400	32684095	4335	4335	4335	4335	0
337	20250508	141300	32684095	4335	4335	4335	4335	0
338	20250508	141200	32684095	4335	4335	4335	4335	0
339	20250508	141100	32684095	4335	4335	4335	4335	1
340	20250508	141000	32679760	4335	4335	4335	4335	0
341	20250508	140900	32679760	4335	4335	4335	4335	0
342	20250508	140800	32679760	4335	4335	4335	4335	0
343	20250508	140700	32679760	4335	4320	4335	4320	152
344	20250508	140600	32023090	4320	4320	4320	4320	0
345	20250508	140500	32023090	4320	4320	4320	4320	0
346	20250508	140400	32023090	4320	4320	4320	4320	0
347	20250508	140300	32023090	4320	4320	4320	4320	0
348	20250508	140200	32023090	4320	4320	4320	4320	0
349	20250508	140100	32023090	4320	4320	4320	4320	0
350	20250508	140000	32023090	4320	4320	4320	4320	0
351	20250508	135900	32023090	4320	4320	4320	4320	0
352	20250508	135800	32023090	4320	4320	4320	4320	0
353	20250508	135700	32023090	4320	4320	4320	4320	0
354	20250508	135600	32023090	4320	4320	4320	4320	0
355	20250508	135500	32023090	4320	4320	4320	4320	50
356	20250508	135400	31807090	4320	4320	4320	4320	0
357	20250508	135300	31807090	4320	4320	4320	4320	50
358	20250508	135200	31591090	4320	4320	4320	4320	0
359	20250508	135100	31591090	4320	4320	4320	4320	0
360	20250508	135000	31591090	4320	4320	4320	4320	0
361	20250508	134900	31591090	4320	4320	4335	4320	49
362	20250508	134800	31379395	4320	4320	4320	4320	200
363	20250508	134700	30515395	4330	4330	4330	4330	42
364	20250508	134600	30333535	4330	4330	4330	4330	0
365	20250508	134500	30333535	4330	4330	4330	4330	0
366	20250508	134400	30333535	4330	4330	4330	4330	0
367	20250508	134300	30333535	4330	4325	4330	4325	446
368	20250508	134200	28402655	4325	4325	4325	4325	85
369	20250508	134100	28035030	4325	4325	4325	4325	0
370	20250508	134000	28035030	4325	4325	4325	4325	0
371	20250508	133900	28035030	4325	4325	4325	4325	0
372	20250508	133800	28035030	4325	4325	4325	4325	0
373	20250508	133700	28035030	4325	4325	4325	4325	0
374	20250508	133600	28035030	4325	4325	4325	4325	22
375	20250508	133500	27939880	4325	4325	4325	4325	1
376	20250508	133400	27935555	4325	4325	4325	4325	0
377	20250508	133300	27935555	4325	4325	4325	4325	0
378	20250508	133200	27935555	4325	4325	4325	4325	20
379	20250508	133100	27849055	4325	4325	4325	4325	0
380	20250508	133000	27849055	4325	4325	4325	4325	1
381	20250508	132900	27844730	4320	4320	4320	4320	1
382	20250508	132800	27840410	4320	4320	4320	4320	0
383	20250508	132700	27840410	4320	4320	4320	4320	250
384	20250508	132600	26760410	4330	4330	4330	4330	0
385	20250508	132500	26760410	4330	4330	4330	4330	0
386	20250508	132400	26760410	4330	4330	4330	4330	0
387	20250508	132300	26760410	4330	4330	4330	4330	0
388	20250508	132200	26760410	4330	4330	4330	4330	0
389	20250508	132100	26760410	4330	4330	4330	4330	0
390	20250508	132000	26760410	4330	4330	4330	4330	0
391	20250508	131900	26760410	4330	4330	4330	4330	0
392	20250508	131800	26760410	4330	4330	4330	4330	0
393	20250508	131700	26760410	4330	4330	4330	4330	0
394	20250508	131600	26760410	4330	4330	4330	4330	0
395	20250508	131500	26760410	4330	4330	4330	4330	0
396	20250508	131400	26760410	4330	4330	4330	4330	100
397	20250508	131300	26327410	4330	4330	4330	4330	0
398	20250508	131200	26327410	4330	4330	4330	4330	0
399	20250508	131100	26327410	4330	4330	4330	4330	0
400	20250508	131000	26327410	4330	4330	4330	4330	0
401	20250508	130900	26327410	4330	4330	4330	4330	0
402	20250508	130800	26327410	4330	4330	4330	4330	0
403	20250508	130700	26327410	4330	4330	4330	4330	0
404	20250508	130600	26327410	4330	4330	4330	4330	0
405	20250508	130500	26327410	4330	4330	4330	4330	0
406	20250508	130400	26327410	4330	4325	4330	4325	430
407	20250508	130300	24466970	4325	4325	4325	4325	0
408	20250508	130200	24466970	4325	4325	4325	4325	1
409	20250508	130100	24462645	4320	4320	4320	4320	0
410	20250508	130000	24462645	4320	4320	4320	4320	0
411	20250508	125900	24462645	4320	4320	4320	4320	0
412	20250508	125800	24462645	4320	4320	4320	4320	0
413	20250508	125700	24462645	4320	4320	4320	4320	56
414	20250508	125600	24220725	4320	4320	4320	4320	3
415	20250508	125500	24207765	4320	4320	4320	4320	0
416	20250508	125400	24207765	4320	4320	4320	4320	0
417	20250508	125300	24207765	4320	4320	4320	4320	0
418	20250508	125200	24207765	4320	4320	4320	4320	0
419	20250508	125100	24207765	4320	4320	4320	4320	0
420	20250508	125000	24207765	4320	4320	4320	4320	0
421	20250508	124900	24207765	4320	4320	4320	4320	0
422	20250508	124800	24207765	4320	4320	4320	4320	0
423	20250508	124700	24207765	4320	4320	4320	4320	0
424	20250508	124600	24207765	4320	4320	4320	4320	2
425	20250508	124500	24199125	4325	4325	4325	4325	0
426	20250508	124400	24199125	4325	4325	4325	4325	0
427	20250508	124300	24199125	4325	4325	4325	4325	0
428	20250508	124200	24199125	4325	4325	4325	4325	0
429	20250508	124100	24199125	4325	4325	4325	4325	0
430	20250508	124000	24199125	4325	4325	4325	4325	0
431	20250508	123900	24199125	4325	4325	4325	4325	0
432	20250508	123800	24199125	4325	4325	4325	4325	1
433	20250508	123700	24194800	4325	4325	4325	4325	0
434	20250508	123600	24194800	4325	4325	4325	4325	0
435	20250508	123500	24194800	4325	4325	4325	4325	0
436	20250508	123400	24194800	4325	4325	4325	4325	0
437	20250508	123300	24194800	4325	4325	4325	4325	0
438	20250508	123200	24194800	4325	4325	4325	4325	0
439	20250508	123100	24194800	4325	4325	4325	4325	0
440	20250508	123000	24194800	4325	4325	4325	4325	0
441	20250508	122900	24194800	4325	4325	4325	4325	0
442	20250508	122800	24194800	4325	4325	4325	4325	0
443	20250508	122700	24194800	4325	4325	4325	4325	0
444	20250508	122600	24194800	4325	4325	4325	4325	0
445	20250508	122500	24194800	4325	4325	4325	4325	0
446	20250508	122400	24194800	4325	4325	4325	4325	0
447	20250508	122300	24194800	4325	4325	4325	4325	0
448	20250508	122200	24194800	4325	4325	4325	4325	24
449	20250508	122100	24091000	4325	4325	4325	4325	0
450	20250508	122000	24091000	4325	4325	4325	4325	0
451	20250508	121900	24091000	4325	4325	4325	4325	0
452	20250508	121800	24091000	4325	4325	4325	4325	0
453	20250508	121700	24091000	4325	4325	4325	4325	0
454	20250508	121600	24091000	4325	4325	4325	4325	0
455	20250508	121500	24091000	4325	4325	4325	4325	0
456	20250508	121400	24091000	4325	4325	4325	4325	0
457	20250508	121300	24091000	4325	4325	4325	4325	201
458	20250508	121200	23221675	4300	4300	4300	4300	0
459	20250508	121100	23221675	4300	4300	4300	4300	0
460	20250508	121000	23221675	4300	4300	4300	4300	0
461	20250508	120900	23221675	4300	4320	4320	4300	300
462	20250508	120800	21927905	4325	4325	4325	4325	0
463	20250508	120700	21927905	4325	4325	4325	4325	0
464	20250508	120600	21927905	4325	4325	4325	4325	0
465	20250508	120500	21927905	4325	4325	4325	4325	0
466	20250508	120400	21927905	4325	4325	4325	4325	30
467	20250508	120300	21798155	4320	4320	4320	4320	6
468	20250508	120200	21772235	4320	4320	4320	4320	0
469	20250508	120100	21772235	4320	4320	4320	4320	0
470	20250508	120000	21772235	4320	4320	4320	4320	0
471	20250508	115900	21772235	4320	4320	4320	4320	0
472	20250508	115800	21772235	4320	4320	4320	4320	0
473	20250508	115700	21772235	4320	4320	4320	4320	0
474	20250508	115600	21772235	4320	4320	4320	4320	0
475	20250508	115500	21772235	4320	4320	4320	4320	0
476	20250508	115400	21772235	4320	4320	4320	4320	0
477	20250508	115300	21772235	4320	4320	4320	4320	0
478	20250508	115200	21772235	4320	4320	4320	4320	13
479	20250508	115100	21716075	4320	4320	4320	4320	10
480	20250508	115000	21672875	4320	4320	4320	4320	38
481	20250508	114900	21508715	4320	4320	4320	4320	40
482	20250508	114800	21335915	4320	4320	4320	4320	0
483	20250508	114700	21335915	4320	4320	4320	4320	41
484	20250508	114600	21158795	4320	4325	4325	4320	17
485	20250508	114500	21085350	4320	4320	4320	4320	0
486	20250508	114400	21085350	4320	4320	4320	4320	0
487	20250508	114300	21085350	4320	4320	4325	4320	59
488	20250508	114200	20830465	4320	4325	4325	4320	772
489	20250508	114100	17495420	4320	4320	4320	4320	0
490	20250508	114000	17495420	4320	4320	4320	4320	10
491	20250508	113900	17452220	4320	4320	4320	4320	210
492	20250508	113800	16545020	4320	4320	4320	4320	10
493	20250508	113700	16501820	4325	4325	4325	4325	0
494	20250508	113600	16501820	4325	4325	4325	4325	0
495	20250508	113500	16501820	4325	4325	4325	4325	0
496	20250508	113400	16501820	4325	4325	4325	4325	22
497	20250508	113300	16406670	4320	4320	4320	4320	0
498	20250508	113200	16406670	4320	4320	4320	4320	12
499	20250508	113100	16354830	4320	4320	4320	4320	20
500	20250508	113000	16268430	4320	4320	4320	4320	0
501	20250508	112900	16268430	4320	4320	4320	4320	20
502	20250508	112800	16182030	4320	4320	4320	4320	18
503	20250508	112700	16104270	4330	4330	4330	4330	0
504	20250508	112600	16104270	4330	4330	4330	4330	0
505	20250508	112500	16104270	4330	4330	4330	4330	1
506	20250508	112400	16099940	4325	4325	4325	4325	0
507	20250508	112300	16099940	4325	4325	4325	4325	0
508	20250508	112200	16099940	4325	4325	4325	4325	0
509	20250508	112100	16099940	4325	4325	4325	4325	0
510	20250508	112000	16099940	4325	4325	4325	4325	0
511	20250508	111900	16099940	4325	4325	4325	4325	0
512	20250508	111800	16099940	4325	4325	4325	4325	30
513	20250508	111700	15970190	4320	4320	4320	4320	0
514	20250508	111600	15970190	4320	4320	4320	4320	560
515	20250508	111500	13550990	4320	4320	4320	4320	0
516	20250508	111400	13550990	4320	4320	4320	4320	0
517	20250508	111300	13550990	4320	4320	4320	4320	1
518	20250508	111200	13546670	4290	4290	4290	4290	0
519	20250508	111100	13546670	4290	4290	4290	4290	0
520	20250508	111000	13546670	4290	4310	4310	4290	400
521	20250508	110900	11829905	4320	4320	4320	4320	0
522	20250508	110800	11829905	4320	4320	4320	4320	0
523	20250508	110700	11829905	4320	4320	4325	4320	1022
524	20250508	110600	7414755	4320	4320	4320	4320	0
525	20250508	110500	7414755	4320	4320	4320	4320	0
526	20250508	110400	7414755	4320	4320	4320	4320	0
527	20250508	110300	7414755	4320	4320	4320	4320	0
528	20250508	110200	7414755	4320	4320	4320	4320	0
529	20250508	110100	7414755	4320	4320	4320	4320	0
530	20250508	110000	7414755	4320	4320	4320	4320	0
531	20250508	105900	7414755	4320	4320	4320	4320	0
532	20250508	105800	7414755	4320	4320	4320	4320	0
533	20250508	105700	7414755	4320	4320	4320	4320	0
534	20250508	105600	7414755	4320	4320	4320	4320	0
535	20250508	105500	7414755	4320	4320	4320	4320	0
536	20250508	105400	7414755	4320	4320	4320	4320	0
537	20250508	105300	7414755	4320	4320	4320	4320	0
538	20250508	105200	7414755	4320	4320	4320	4320	0
539	20250508	105100	7414755	4320	4320	4320	4320	0
540	20250508	105000	7414755	4320	4320	4320	4320	0
541	20250508	104900	7414755	4320	4320	4320	4320	0
542	20250508	104800	7414755	4320	4320	4320	4320	0
543	20250508	104700	7414755	4320	4320	4320	4320	0
544	20250508	104600	7414755	4320	4320	4320	4320	1
545	20250508	104500	7410435	4310	4310	4310	4310	33
546	20250508	104400	7268205	4315	4315	4315	4310	33
547	20250508	104300	7125815	4315	4315	4315	4315	35
548	20250508	104200	6974790	4315	4315	4315	4315	68
549	20250508	104100	6681370	4315	4320	4320	4315	19
550	20250508	104000	6599380	4320	4320	4320	4320	0
551	20250508	103900	6599380	4320	4320	4320	4320	4
552	20250508	103800	6582100	4340	4340	4340	4340	0
553	20250508	103700	6582100	4340	4340	4340	4340	0
554	20250508	103600	6582100	4340	4340	4340	4340	0
555	20250508	103500	6582100	4340	4340	4340	4340	0
556	20250508	103400	6582100	4340	4315	4340	4315	7
557	20250508	103300	6551870	4340	4340	4340	4340	15
558	20250508	103200	6486770	4350	4350	4350	4350	0
559	20250508	103100	6486770	4350	4350	4350	4350	0
560	20250508	103000	6486770	4350	4350	4350	4350	0
561	20250508	102900	6486770	4350	4350	4350	4350	0
562	20250508	102800	6486770	4350	4350	4350	4350	0
563	20250508	102700	6486770	4350	4350	4350	4350	0
564	20250508	102600	6486770	4350	4350	4350	4350	0
565	20250508	102500	6486770	4350	4350	4350	4350	0
566	20250508	102400	6486770	4350	4350	4350	4350	0
567	20250508	102300	6486770	4350	4350	4350	4350	0
568	20250508	102200	6486770	4350	4350	4350	4350	0
569	20250508	102100	6486770	4350	4350	4350	4350	0
570	20250508	102000	6486770	4350	4350	4350	4350	0
571	20250508	101900	6486770	4350	4350	4350	4350	0
572	20250508	101800	6486770	4350	4350	4350	4350	0
573	20250508	101700	6486770	4350	4350	4350	4350	0
574	20250508	101600	6486770	4350	4350	4350	4350	0
575	20250508	101500	6486770	4350	4350	4350	4350	0
576	20250508	101400	6486770	4350	4350	4350	4350	0
577	20250508	101300	6486770	4350	4350	4350	4350	0
578	20250508	101200	6486770	4350	4350	4350	4350	0
579	20250508	101100	6486770	4350	4350	4350	4350	0
580	20250508	101000	6486770	4350	4350	4350	4350	4
581	20250508	100900	6469370	4350	4350	4350	4350	30
582	20250508	100800	6338870	4350	4350	4350	4350	0
583	20250508	100700	6338870	4350	4285	4350	4275	32
584	20250508	100600	6201355	4325	4325	4325	4325	0
585	20250508	100500	6201355	4325	4325	4325	4325	2
586	20250508	100400	6192705	4325	4325	4325	4325	1
587	20250508	100300	6188380	4335	4340	4340	4275	1029
588	20250508	100200	1765320	4340	4340	4340	4340	47
589	20250508	100100	1561340	4345	4345	4345	4345	0
590	20250508	100000	1561340	4345	4345	4345	4345	0
591	20250508	095900	1561340	4345	4345	4345	4345	0
592	20250508	095800	1561340	4345	4345	4345	4345	1
593	20250508	095700	1556995	4335	4335	4335	4335	0
594	20250508	095600	1556995	4335	4335	4335	4335	156
595	20250508	095500	880735	4345	4345	4345	4345	0
596	20250508	095400	880735	4345	4345	4345	4345	0
597	20250508	095300	880735	4345	4345	4345	4345	0
598	20250508	095200	880735	4345	4345	4345	4345	0
599	20250508	095100	880735	4345	4345	4345	4345	0
600	20250508	095000	880735	4345	4345	4345	4345	1
601	20250508	094900	876390	4335	4335	4335	4335	0
602	20250508	094800	876390	4335	4335	4335	4335	0
603	20250508	094700	876390	4335	4335	4335	4330	57
604	20250508	094600	629395	4335	4335	4335	4335	0
605	20250508	094500	629395	4335	4335	4335	4335	0
606	20250508	094400	629395	4335	4335	4335	4335	0
607	20250508	094300	629395	4335	4335	4335	4335	0
608	20250508	094200	629395	4335	4335	4335	4335	0
609	20250508	094100	629395	4335	4335	4335	4335	0
610	20250508	094000	629395	4335	4335	4335	4330	35
611	20250508	093900	477685	4335	4335	4335	4335	5
612	20250508	093800	456010	4350	4350	4350	4350	0
613	20250508	093700	456010	4350	4350	4350	4350	0
614	20250508	093600	456010	4350	4350	4350	4350	1
615	20250508	093500	451660	4335	4335	4335	4335	30
616	20250508	093400	321610	4340	4340	4340	4340	0
617	20250508	093300	321610	4340	4340	4340	4340	24
618	20250508	093200	217450	4350	4350	4350	4350	0
619	20250508	093100	217450	4350	4350	4350	4350	0
620	20250508	093000	217450	4350	4350	4350	4350	1
621	20250508	092900	213100	4345	4350	4350	4345	2
622	20250508	092800	204405	4360	4360	4360	4360	0
623	20250508	092700	204405	4360	4355	4360	4355	2
624	20250508	092600	195690	4360	4360	4360	4360	0
625	20250508	092500	195690	4360	4360	4360	4360	2
626	20250508	092400	186970	4360	4360	4360	4360	0
627	20250508	092300	186970	4360	4360	4360	4360	0
628	20250508	092200	186970	4360	4360	4360	4360	0
629	20250508	092100	186970	4360	4360	4360	4360	0
630	20250508	092000	186970	4360	4360	4360	4360	0
631	20250508	091900	186970	4360	4360	4360	4360	0
632	20250508	091800	186970	4360	4360	4360	4360	0
633	20250508	091700	186970	4360	4360	4360	4360	0
634	20250508	091600	186970	4360	4360	4360	4360	0
635	20250508	091500	186970	4360	4360	4360	4360	0
636	20250508	091400	186970	4360	4360	4360	4360	1
637	20250508	091300	182610	4335	4350	4350	4335	5
638	20250508	091200	160905	4355	4355	4355	4355	0
639	20250508	091100	160905	4355	4350	4375	4350	6
640	20250508	091000	134730	4375	4375	4375	4375	1
641	20250508	090900	130355	4395	4395	4395	4395	0
642	20250508	090800	130355	4395	4395	4395	4395	0
643	20250508	090700	130355	4395	4395	4395	4395	0
644	20250508	090600	130355	4395	4395	4395	4395	0
645	20250508	090500	130355	4395	4395	4395	4395	0
646	20250508	090400	130355	4395	4395	4395	4395	0
647	20250508	090300	130355	4395	4395	4395	4395	0
648	20250508	090200	130355	4395	4395	4395	4395	1
649	20250508	090100	125960	4350	4350	4350	4350	0
650	20250508	090000	125960	4350	4340	4350	4340	29