KissMeData/126880/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	200600	120923967	4165	4165	4165	4165	1840
3	20250508	200500	120923967	4165	4165	4165	4165	0
4	20250508	200400	120923967	4165	4165	4165	4165	0
5	20250508	200300	120923967	4165	4165	4165	4165	0
6	20250508	200200	120923967	4165	4165	4165	4165	0
7	20250508	200100	120923967	4165	4165	4165	4165	0
8	20250508	200000	120923967	4165	4165	4165	4165	0
9	20250508	195900	120923967	4165	4165	4165	4165	0
10	20250508	195800	120923967	4165	4165	4165	4165	0
11	20250508	195700	120923967	4165	4165	4165	4165	0
12	20250508	195600	120923967	4165	4165	4165	4165	0
13	20250508	195500	120923967	4165	4165	4165	4165	0
14	20250508	195400	120923967	4165	4165	4165	4165	0
15	20250508	195300	120923967	4165	4165	4165	4165	0
16	20250508	195200	120923967	4165	4165	4165	4165	0
17	20250508	195100	120923967	4165	4165	4165	4165	0
18	20250508	195000	120923967	4165	4165	4165	4165	0
19	20250508	194900	120923967	4165	4165	4165	4165	0
20	20250508	194800	120923967	4165	4165	4165	4165	0
21	20250508	194700	120923967	4165	4165	4165	4165	0
22	20250508	194600	120923967	4165	4165	4165	4165	0
23	20250508	194500	120923967	4165	4165	4165	4165	0
24	20250508	194400	120923967	4165	4165	4165	4165	0
25	20250508	194300	120923967	4165	4165	4165	4165	0
26	20250508	194200	120923967	4165	4165	4165	4165	0
27	20250508	194100	120923967	4165	4165	4165	4165	0
28	20250508	194000	120923967	4165	4165	4165	4165	0
29	20250508	193900	120923967	4165	4165	4165	4165	0
30	20250508	193800	120923967	4165	4165	4165	4165	0
31	20250508	193700	120923967	4165	4165	4165	4165	0
32	20250508	193600	120923967	4165	4165	4165	4165	1840
33	20250508	193500	120923967	4165	4165	4165	4165	0
34	20250508	193400	120923967	4165	4165	4165	4165	0
35	20250508	193300	120923967	4165	4165	4165	4165	0
36	20250508	193200	120923967	4165	4165	4165	4165	0
37	20250508	193100	120923967	4165	4165	4165	4165	0
38	20250508	193000	120923967	4165	4165	4165	4165	0
39	20250508	192900	120923967	4165	4165	4165	4165	0
40	20250508	192800	120923967	4165	4165	4165	4165	0
41	20250508	192700	120923967	4165	4165	4165	4165	0
42	20250508	192600	120923967	4165	4165	4165	4165	0
43	20250508	192500	120923967	4165	4165	4165	4165	0
44	20250508	192400	120923967	4165	4165	4165	4165	0
45	20250508	192300	120923967	4165	4165	4165	4165	0
46	20250508	192200	120923967	4165	4165	4165	4165	0
47	20250508	192100	120923967	4165	4165	4165	4165	0
48	20250508	192000	120923967	4165	4165	4165	4165	0
49	20250508	191900	120923967	4165	4165	4165	4165	0
50	20250508	191800	120923967	4165	4165	4165	4165	0
51	20250508	191700	120923967	4165	4165	4165	4165	0
52	20250508	191600	120923967	4165	4165	4165	4165	0
53	20250508	191500	120923967	4165	4165	4165	4165	0
54	20250508	191400	120923967	4165	4165	4165	4165	0
55	20250508	191300	120923967	4165	4165	4165	4165	0
56	20250508	191200	120923967	4165	4165	4165	4165	0
57	20250508	191100	120923967	4165	4165	4165	4165	0
58	20250508	191000	120923967	4165	4165	4165	4165	0
59	20250508	190900	120923967	4165	4165	4165	4165	0
60	20250508	190800	120923967	4165	4165	4165	4165	0
61	20250508	190700	120923967	4165	4165	4165	4165	0
62	20250508	190600	120923967	4165	4165	4165	4165	1840
63	20250508	190500	120923967	4165	4165	4165	4165	0
64	20250508	190400	120923967	4165	4165	4165	4165	0
65	20250508	190300	120923967	4165	4165	4165	4165	0
66	20250508	190200	120923967	4165	4165	4165	4165	0
67	20250508	190100	120923967	4165	4165	4165	4165	0
68	20250508	190000	120923967	4165	4165	4165	4165	0
69	20250508	185900	120923967	4165	4165	4165	4165	0
70	20250508	185800	120923967	4165	4165	4165	4165	0
71	20250508	185700	120923967	4165	4165	4165	4165	0
72	20250508	185600	120923967	4165	4165	4165	4165	0
73	20250508	185500	120923967	4165	4165	4165	4165	0
74	20250508	185400	120923967	4165	4165	4165	4165	0
75	20250508	185300	120923967	4165	4165	4165	4165	0
76	20250508	185200	120923967	4165	4165	4165	4165	0
77	20250508	185100	120923967	4165	4165	4165	4165	0
78	20250508	185000	120923967	4165	4165	4165	4165	0
79	20250508	184900	120923967	4165	4165	4165	4165	0
80	20250508	184800	120923967	4165	4165	4165	4165	0
81	20250508	184700	120923967	4165	4165	4165	4165	0
82	20250508	184600	120923967	4165	4165	4165	4165	0
83	20250508	184500	120923967	4165	4165	4165	4165	0
84	20250508	184400	120923967	4165	4165	4165	4165	0
85	20250508	184300	120923967	4165	4165	4165	4165	0
86	20250508	184200	120923967	4165	4165	4165	4165	0
87	20250508	184100	120923967	4165	4165	4165	4165	0
88	20250508	184000	120923967	4165	4165	4165	4165	0
89	20250508	183900	120923967	4165	4165	4165	4165	0
90	20250508	183800	120923967	4165	4165	4165	4165	0
91	20250508	183700	120923967	4165	4165	4165	4165	0
92	20250508	183600	120923967	4165	4165	4165	4165	1840
93	20250508	183500	120923967	4165	4165	4165	4165	0
94	20250508	183400	120923967	4165	4165	4165	4165	0
95	20250508	183300	120923967	4165	4165	4165	4165	0
96	20250508	183200	120923967	4165	4165	4165	4165	0
97	20250508	183100	120923967	4165	4165	4165	4165	0
98	20250508	183000	120923967	4165	4165	4165	4165	0
99	20250508	182900	120923967	4165	4165	4165	4165	0
100	20250508	182800	120923967	4165	4165	4165	4165	0
101	20250508	182700	120923967	4165	4165	4165	4165	0
102	20250508	182600	120923967	4165	4165	4165	4165	0
103	20250508	182500	120923967	4165	4165	4165	4165	0
104	20250508	182400	120923967	4165	4165	4165	4165	0
105	20250508	182300	120923967	4165	4165	4165	4165	0
106	20250508	182200	120923967	4165	4165	4165	4165	0
107	20250508	182100	120923967	4165	4165	4165	4165	0
108	20250508	182000	120923967	4165	4165	4165	4165	0
109	20250508	181900	120923967	4165	4165	4165	4165	0
110	20250508	181800	120923967	4165	4165	4165	4165	0
111	20250508	181700	120923967	4165	4165	4165	4165	0
112	20250508	181600	120923967	4165	4165	4165	4165	0
113	20250508	181500	120923967	4165	4165	4165	4165	0
114	20250508	181400	120923967	4165	4165	4165	4165	0
115	20250508	181300	120923967	4165	4165	4165	4165	0
116	20250508	181200	120923967	4165	4165	4165	4165	0
117	20250508	181100	120923967	4165	4165	4165	4165	0
118	20250508	181000	120923967	4165	4165	4165	4165	0
119	20250508	180900	120923967	4165	4165	4165	4165	0
120	20250508	180800	120923967	4165	4165	4165	4165	0
121	20250508	180700	120923967	4165	4165	4165	4165	0
122	20250508	180600	120923967	4165	4165	4165	4165	1840
123	20250508	180500	120923967	4165	4165	4165	4165	0
124	20250508	180400	120923967	4165	4165	4165	4165	0
125	20250508	180300	120923967	4165	4165	4165	4165	0
126	20250508	180200	120923967	4165	4165	4165	4165	0
127	20250508	180100	120923967	4165	4165	4165	4165	0
128	20250508	180000	120923967	4165	4165	4165	4165	0
129	20250508	175900	120923967	4165	4165	4165	4165	0
130	20250508	175800	120923967	4165	4165	4165	4165	0
131	20250508	175700	120923967	4165	4165	4165	4165	0
132	20250508	175600	120923967	4165	4165	4165	4165	0
133	20250508	175500	120923967	4165	4165	4165	4165	0
134	20250508	175400	120923967	4165	4165	4165	4165	0
135	20250508	175300	120923967	4165	4165	4165	4165	0
136	20250508	175200	120923967	4165	4165	4165	4165	0
137	20250508	175100	120923967	4165	4165	4165	4165	0
138	20250508	175000	120923967	4165	4165	4165	4165	0
139	20250508	174900	120923967	4165	4165	4165	4165	0
140	20250508	174800	120923967	4165	4165	4165	4165	0
141	20250508	174700	120923967	4165	4165	4165	4165	0
142	20250508	174600	120923967	4165	4165	4165	4165	0
143	20250508	174500	120923967	4165	4165	4165	4165	0
144	20250508	174400	120923967	4165	4165	4165	4165	0
145	20250508	174300	120923967	4165	4165	4165	4165	0
146	20250508	174200	120923967	4165	4165	4165	4165	0
147	20250508	174100	120923967	4165	4165	4165	4165	0
148	20250508	174000	120923967	4165	4165	4165	4165	0
149	20250508	173900	120923967	4165	4165	4165	4165	0
150	20250508	173800	120923967	4165	4165	4165	4165	0
151	20250508	173700	120923967	4165	4165	4165	4165	0
152	20250508	173600	120923967	4165	4165	4165	4165	1840
153	20250508	173500	120923967	4165	4165	4165	4165	0
154	20250508	173400	120923967	4165	4165	4165	4165	0
155	20250508	173300	120923967	4165	4165	4165	4165	0
156	20250508	173200	120923967	4165	4165	4165	4165	0
157	20250508	173100	120923967	4165	4165	4165	4165	0
158	20250508	173000	120923967	4165	4165	4165	4165	0
159	20250508	172900	120923967	4165	4165	4165	4165	0
160	20250508	172800	120923967	4165	4165	4165	4165	0
161	20250508	172700	120923967	4165	4165	4165	4165	0
162	20250508	172600	120923967	4165	4165	4165	4165	0
163	20250508	172500	120923967	4165	4165	4165	4165	0
164	20250508	172400	120923967	4165	4165	4165	4165	0
165	20250508	172300	120923967	4165	4165	4165	4165	0
166	20250508	172200	120923967	4165	4165	4165	4165	0
167	20250508	172100	120923967	4165	4165	4165	4165	0
168	20250508	172000	120923967	4165	4165	4165	4165	0
169	20250508	171900	120923967	4165	4165	4165	4165	0
170	20250508	171800	120923967	4165	4165	4165	4165	0
171	20250508	171700	120923967	4165	4165	4165	4165	0
172	20250508	171600	120923967	4165	4165	4165	4165	0
173	20250508	171500	120923967	4165	4165	4165	4165	0
174	20250508	171400	120923967	4165	4165	4165	4165	0
175	20250508	171300	120923967	4165	4165	4165	4165	0
176	20250508	171200	120923967	4165	4165	4165	4165	0
177	20250508	171100	120923967	4165	4165	4165	4165	0
178	20250508	171000	120923967	4165	4165	4165	4165	0
179	20250508	170900	120923967	4165	4165	4165	4165	0
180	20250508	170800	120923967	4165	4165	4165	4165	0
181	20250508	170700	120923967	4165	4165	4165	4165	0
182	20250508	170600	120923967	4165	4165	4165	4165	1840
183	20250508	170500	120923967	4165	4165	4165	4165	0
184	20250508	170400	120923967	4165	4165	4165	4165	0
185	20250508	170300	120923967	4165	4165	4165	4165	0
186	20250508	170200	120923967	4165	4165	4165	4165	0
187	20250508	170100	120923967	4165	4165	4165	4165	0
188	20250508	170000	120923967	4165	4165	4165	4165	0
189	20250508	165900	120923967	4165	4165	4165	4165	0
190	20250508	165800	120923967	4165	4165	4165	4165	0
191	20250508	165700	120923967	4165	4165	4165	4165	0
192	20250508	165600	120923967	4165	4165	4165	4165	0
193	20250508	165500	120923967	4165	4165	4165	4165	0
194	20250508	165400	120923967	4165	4165	4165	4165	0
195	20250508	165300	120923967	4165	4165	4165	4165	0
196	20250508	165200	120923967	4165	4165	4165	4165	0
197	20250508	165100	120923967	4165	4165	4165	4165	0
198	20250508	165000	120923967	4165	4165	4165	4165	0
199	20250508	164900	120923967	4165	4165	4165	4165	0
200	20250508	164800	120923967	4165	4165	4165	4165	0
201	20250508	164700	120923967	4165	4165	4165	4165	0
202	20250508	164600	120923967	4165	4165	4165	4165	0
203	20250508	164500	120923967	4165	4165	4165	4165	0
204	20250508	164400	120923967	4165	4165	4165	4165	0
205	20250508	164300	120923967	4165	4165	4165	4165	0
206	20250508	164200	120923967	4165	4165	4165	4165	0
207	20250508	164100	120923967	4165	4165	4165	4165	0
208	20250508	164000	120923967	4165	4165	4165	4165	0
209	20250508	163900	120923967	4165	4165	4165	4165	0
210	20250508	163800	120923967	4165	4165	4165	4165	0
211	20250508	163700	120923967	4165	4165	4165	4165	0
212	20250508	163600	120923967	4165	4165	4165	4165	1840
213	20250508	163500	120923967	4165	4165	4165	4165	0
214	20250508	163400	120923967	4165	4165	4165	4165	0
215	20250508	163300	120923967	4165	4165	4165	4165	0
216	20250508	163200	120923967	4165	4165	4165	4165	0
217	20250508	163100	120923967	4165	4165	4165	4165	0
218	20250508	163000	120923967	4165	4165	4165	4165	0
219	20250508	162900	120923967	4165	4165	4165	4165	0
220	20250508	162800	120923967	4165	4165	4165	4165	0
221	20250508	162700	120923967	4165	4165	4165	4165	0
222	20250508	162600	120923967	4165	4165	4165	4165	0
223	20250508	162500	120923967	4165	4165	4165	4165	0
224	20250508	162400	120923967	4165	4165	4165	4165	0
225	20250508	162300	120923967	4165	4165	4165	4165	0
226	20250508	162200	120923967	4165	4165	4165	4165	0
227	20250508	162100	120923967	4165	4165	4165	4165	0
228	20250508	162000	120923967	4165	4165	4165	4165	0
229	20250508	161900	120923967	4165	4165	4165	4165	0
230	20250508	161800	120923967	4165	4165	4165	4165	0
231	20250508	161700	120923967	4165	4165	4165	4165	0
232	20250508	161600	120923967	4165	4165	4165	4165	0
233	20250508	161500	120923967	4165	4165	4165	4165	0
234	20250508	161400	120923967	4165	4165	4165	4165	0
235	20250508	161300	120923967	4165	4165	4165	4165	0
236	20250508	161200	120923967	4165	4165	4165	4165	0
237	20250508	161100	120923967	4165	4165	4165	4165	0
238	20250508	161000	120923967	4165	4165	4165	4165	0
239	20250508	160900	120923967	4165	4165	4165	4165	0
240	20250508	160800	120923967	4165	4165	4165	4165	0
241	20250508	160700	120923967	4165	4165	4165	4165	0
242	20250508	160600	120923967	4165	4165	4165	4165	1840
243	20250508	160500	120923967	4165	4165	4165	4165	0
244	20250508	160400	120923967	4165	4165	4165	4165	0
245	20250508	160300	120923967	4165	4165	4165	4165	0
246	20250508	160200	120923967	4165	4165	4165	4165	0
247	20250508	160100	120923967	4165	4165	4165	4165	0
248	20250508	160000	120923967	4165	4165	4165	4165	0
249	20250508	155900	120923967	4165	4165	4165	4165	0
250	20250508	155800	120923967	4165	4165	4165	4165	0
251	20250508	155700	120923967	4165	4165	4165	4165	0
252	20250508	155600	120923967	4165	4165	4165	4165	0
253	20250508	155500	120923967	4165	4165	4165	4165	0
254	20250508	155400	120923967	4165	4165	4165	4165	0
255	20250508	155300	120923967	4165	4165	4165	4165	0
256	20250508	155200	120923967	4165	4165	4165	4165	0
257	20250508	155100	120923967	4165	4165	4165	4165	0
258	20250508	155000	120923967	4165	4165	4165	4165	0
259	20250508	154900	120923967	4165	4165	4165	4165	0
260	20250508	154800	120923967	4165	4165	4165	4165	0
261	20250508	154700	120923967	4165	4165	4165	4165	0
262	20250508	154600	120923967	4165	4165	4165	4165	0
263	20250508	154500	120923967	4165	4165	4165	4165	0
264	20250508	154400	120923967	4165	4165	4165	4165	0
265	20250508	154300	120923967	4165	4165	4165	4165	0
266	20250508	154200	120923967	4165	4165	4165	4165	0
267	20250508	154100	120923967	4165	4165	4165	4165	0
268	20250508	154000	120923967	4165	4165	4165	4165	0
269	20250508	153900	120923967	4165	4165	4165	4165	0
270	20250508	153800	120923967	4165	4165	4165	4165	0
271	20250508	153700	120923967	4165	4165	4165	4165	0
272	20250508	153600	120923967	4165	4165	4165	4165	1840
273	20250508	153500	120923967	4165	4165	4165	4165	0
274	20250508	153400	120923967	4165	4165	4165	4165	0
275	20250508	153300	120923967	4165	4165	4165	4165	0
276	20250508	153200	120923967	4165	4165	4165	4165	0
277	20250508	153100	120923967	4165	4165	4165	4165	0
278	20250508	153000	120923967	4165	4165	4165	4165	1840
279	20250508	152900	113260367	4190	4190	4190	4190	0
280	20250508	152800	113260367	4190	4190	4190	4190	0
281	20250508	152700	113260367	4190	4190	4190	4190	0
282	20250508	152600	113260367	4190	4190	4190	4190	0
283	20250508	152500	113260367	4190	4190	4190	4190	0
284	20250508	152400	113260367	4190	4190	4190	4190	0
285	20250508	152300	113260367	4190	4190	4190	4190	0
286	20250508	152200	113260367	4190	4190	4190	4190	0
287	20250508	152100	113260367	4190	4190	4190	4190	0
288	20250508	152000	113260367	4190	4190	4190	4190	0
289	20250508	151900	113260367	4190	4190	4190	4190	8
290	20250508	151800	113226847	4165	4165	4165	4165	23
291	20250508	151700	113131052	4165	4165	4165	4165	0
292	20250508	151600	113131052	4165	4170	4170	4165	84
293	20250508	151500	112781157	4205	4180	4210	4170	257
294	20250508	151400	111706642	4175	4175	4175	4175	0
295	20250508	151300	111706642	4175	4175	4175	4175	4
296	20250508	151200	111689942	4205	4205	4205	4205	0
297	20250508	151100	111689942	4205	4205	4205	4205	0
298	20250508	151000	111689942	4205	4205	4205	4205	0
299	20250508	150900	111689942	4205	4205	4205	4205	14
300	20250508	150800	111631072	4205	4205	4205	4205	0
301	20250508	150700	111631072	4205	4205	4205	4205	0
302	20250508	150600	111631072	4205	4205	4205	4205	12
303	20250508	150500	111580612	4180	4180	4180	4180	31
304	20250508	150400	111451032	4210	4210	4210	4210	0
305	20250508	150300	111451032	4210	4210	4210	4210	0
306	20250508	150200	111451032	4210	4210	4210	4210	0
307	20250508	150100	111451032	4210	4210	4210	4210	0
308	20250508	150000	111451032	4210	4210	4210	4210	1
309	20250508	145900	111446822	4210	4205	4210	4205	55
310	20250508	145800	111215332	4210	4210	4210	4210	0
311	20250508	145700	111215332	4210	4200	4210	4200	46
312	20250508	145600	111021682	4180	4180	4180	4180	0
313	20250508	145500	111021682	4180	4180	4180	4180	1
314	20250508	145400	111017502	4205	4205	4205	4205	19
315	20250508	145300	110937607	4210	4210	4215	4210	44
316	20250508	145200	110752187	4215	4205	4215	4205	757
317	20250508	145100	107565657	4210	4210	4210	4210	0
318	20250508	145000	107565657	4210	4210	4210	4210	0
319	20250508	144900	107565657	4210	4205	4210	4205	600
320	20250508	144800	105042162	4180	4180	4180	4180	0
321	20250508	144700	105042162	4180	4180	4180	4180	0
322	20250508	144600	105042162	4180	4180	4180	4180	1
323	20250508	144500	105037982	4205	4205	4205	4205	3
324	20250508	144400	105025367	4205	4205	4205	4205	0
325	20250508	144300	105025367	4205	4205	4205	4205	0
326	20250508	144200	105025367	4205	4205	4205	4205	0
327	20250508	144100	105025367	4205	4205	4205	4205	0
328	20250508	144000	105025367	4205	4205	4205	4205	80
329	20250508	143900	104688967	4210	4210	4210	4210	0
330	20250508	143800	104688967	4210	4210	4210	4210	0
331	20250508	143700	104688967	4210	4190	4210	4190	400
332	20250508	143600	103008417	4185	4185	4185	4185	414
333	20250508	143500	101275827	4180	4180	4180	4180	22
334	20250508	143400	101183867	4165	4165	4165	4165	0
335	20250508	143300	101183867	4165	4165	4165	4165	0
336	20250508	143200	101183867	4165	4180	4180	4165	1500
337	20250508	143100	94930892	4190	4190	4190	4190	0
338	20250508	143000	94930892	4190	4190	4190	4190	11
339	20250508	142900	94884802	4190	4190	4190	4190	0
340	20250508	142800	94884802	4190	4190	4190	4190	0
341	20250508	142700	94884802	4190	4190	4190	4190	0
342	20250508	142600	94884802	4190	4190	4190	4190	8
343	20250508	142500	94851282	4195	4195	4195	4195	63
344	20250508	142400	94586997	4195	4195	4195	4195	736
345	20250508	142300	91499477	4195	4180	4195	4180	7
346	20250508	142200	91470172	4195	4195	4195	4195	0
347	20250508	142100	91470172	4195	4195	4195	4195	0
348	20250508	142000	91470172	4195	4195	4195	4195	16
349	20250508	141900	91403052	4180	4180	4180	4180	97
350	20250508	141800	90997592	4180	4180	4180	4180	0
351	20250508	141700	90997592	4180	4180	4180	4180	0
352	20250508	141600	90997592	4180	4180	4180	4180	0
353	20250508	141500	90997592	4180	4180	4180	4180	0
354	20250508	141400	90997592	4180	4180	4180	4180	0
355	20250508	141300	90997592	4180	4180	4180	4180	0
356	20250508	141200	90997592	4180	4180	4180	4180	0
357	20250508	141100	90997592	4180	4195	4195	4180	83
358	20250508	141000	90649902	4195	4195	4195	4195	1
359	20250508	140900	90645707	4195	4195	4195	4195	5
360	20250508	140800	90624732	4195	4195	4195	4195	0
361	20250508	140700	90624732	4195	4195	4195	4195	4
362	20250508	140600	90607952	4195	4195	4195	4195	0
363	20250508	140500	90607952	4195	4195	4195	4195	0
364	20250508	140400	90607952	4195	4195	4195	4195	0
365	20250508	140300	90607952	4195	4195	4195	4195	0
366	20250508	140200	90607952	4195	4185	4195	4180	496
367	20250508	140100	88534487	4180	4180	4180	4180	0
368	20250508	140000	88534487	4180	4180	4180	4180	0
369	20250508	135900	88534487	4180	4180	4180	4180	0
370	20250508	135800	88534487	4180	4180	4180	4180	523
371	20250508	135700	86348347	4195	4195	4195	4195	30
372	20250508	135600	86222497	4195	4195	4195	4195	30
373	20250508	135500	86096647	4195	4195	4195	4195	0
374	20250508	135400	86096647	4195	4195	4195	4195	0
375	20250508	135300	86096647	4195	4195	4195	4195	0
376	20250508	135200	86096647	4195	4195	4195	4195	0
377	20250508	135100	86096647	4195	4195	4195	4195	0
378	20250508	135000	86096647	4195	4195	4195	4195	0
379	20250508	134900	86096647	4195	4195	4195	4195	0
380	20250508	134800	86096647	4195	4195	4195	4195	0
381	20250508	134700	86096647	4195	4195	4195	4195	0
382	20250508	134600	86096647	4195	4195	4195	4195	50
383	20250508	134500	85886897	4195	4195	4195	4195	0
384	20250508	134400	85886897	4195	4195	4195	4195	0
385	20250508	134300	85886897	4195	4195	4195	4195	0
386	20250508	134200	85886897	4195	4195	4195	4195	4
387	20250508	134100	85870117	4195	4195	4195	4180	283
388	20250508	134000	84687057	4195	4195	4195	4195	0
389	20250508	133900	84687057	4195	4195	4195	4195	1
390	20250508	133800	84682862	4200	4200	4200	4200	0
391	20250508	133700	84682862	4200	4200	4200	4200	0
392	20250508	133600	84682862	4200	4200	4200	4200	4
393	20250508	133500	84666062	4190	4190	4190	4190	4
394	20250508	133400	84649302	4200	4200	4200	4200	0
395	20250508	133300	84649302	4200	4200	4200	4200	0
396	20250508	133200	84649302	4200	4200	4200	4200	4
397	20250508	133100	84632502	4195	4195	4195	4195	0
398	20250508	133000	84632502	4195	4195	4195	4195	0
399	20250508	132900	84632502	4195	4195	4195	4195	0
400	20250508	132800	84632502	4195	4195	4195	4195	0
401	20250508	132700	84632502	4195	4195	4195	4195	0
402	20250508	132600	84632502	4195	4190	4195	4190	86
403	20250508	132500	84271737	4195	4195	4195	4195	5
404	20250508	132400	84250762	4195	4195	4195	4195	210
405	20250508	132300	83369812	4195	4195	4195	4195	0
406	20250508	132200	83369812	4195	4195	4195	4195	1
407	20250508	132100	83365617	4195	4195	4195	4195	2
408	20250508	132000	83357227	4170	4175	4175	4170	62
409	20250508	131900	83098677	4195	4195	4195	4195	0
410	20250508	131800	83098677	4195	4195	4195	4195	0
411	20250508	131700	83098677	4195	4195	4195	4195	0
412	20250508	131600	83098677	4195	4195	4195	4195	0
413	20250508	131500	83098677	4195	4195	4195	4195	0
414	20250508	131400	83098677	4195	4190	4195	4190	150
415	20250508	131300	82469437	4195	4195	4195	4195	0
416	20250508	131200	82469437	4195	4195	4195	4195	0
417	20250508	131100	82469437	4195	4195	4195	4195	0
418	20250508	131000	82469437	4195	4195	4195	4195	0
419	20250508	130900	82469437	4195	4195	4195	4195	0
420	20250508	130800	82469437	4195	4195	4195	4195	3
421	20250508	130700	82456852	4195	4195	4195	4195	0
422	20250508	130600	82456852	4195	4195	4195	4195	0
423	20250508	130500	82456852	4195	4195	4195	4195	0
424	20250508	130400	82456852	4195	4195	4195	4195	0
425	20250508	130300	82456852	4195	4195	4195	4195	0
426	20250508	130200	82456852	4195	4195	4195	4195	0
427	20250508	130100	82456852	4195	4180	4195	4180	7
428	20250508	130000	82427512	4165	4165	4165	4165	0
429	20250508	125900	82427512	4165	4165	4165	4165	1000
430	20250508	125800	78262512	4165	4165	4165	4165	0
431	20250508	125700	78262512	4165	4165	4165	4165	0
432	20250508	125600	78262512	4165	4165	4165	4165	0
433	20250508	125500	78262512	4165	4165	4165	4165	0
434	20250508	125400	78262512	4165	4165	4165	4165	0
435	20250508	125300	78262512	4165	4165	4165	4165	126
436	20250508	125200	77737722	4165	4165	4165	4165	0
437	20250508	125100	77737722	4165	4170	4170	4165	400
438	20250508	125000	76071717	4170	4170	4170	4170	1000
439	20250508	124900	71901717	4175	4175	4175	4175	6
440	20250508	124800	71876667	4175	4175	4175	4175	0
441	20250508	124700	71876667	4175	4175	4175	4175	0
442	20250508	124600	71876667	4175	4175	4175	4175	0
443	20250508	124500	71876667	4175	4175	4175	4175	0
444	20250508	124400	71876667	4175	4175	4175	4175	0
445	20250508	124300	71876667	4175	4175	4175	4175	1
446	20250508	124200	71872492	4175	4175	4175	4175	0
447	20250508	124100	71872492	4175	4175	4175	4175	0
448	20250508	124000	71872492	4175	4175	4175	4175	0
449	20250508	123900	71872492	4175	4175	4175	4175	0
450	20250508	123800	71872492	4175	4175	4175	4175	0
451	20250508	123700	71872492	4175	4175	4175	4175	0
452	20250508	123600	71872492	4175	4175	4175	4175	1
453	20250508	123500	71868317	4175	4175	4175	4175	0
454	20250508	123400	71868317	4175	4170	4175	4165	404
455	20250508	123300	70185592	4175	4175	4175	4175	0
456	20250508	123200	70185592	4175	4175	4175	4175	0
457	20250508	123100	70185592	4175	4175	4175	4175	0
458	20250508	123000	70185592	4175	4175	4175	4175	100
459	20250508	122900	69768092	4175	4175	4175	4175	0
460	20250508	122800	69768092	4175	4175	4175	4175	0
461	20250508	122700	69768092	4175	4175	4175	4175	1
462	20250508	122600	69763917	4175	4175	4175	4175	0
463	20250508	122500	69763917	4175	4175	4175	4175	0
464	20250508	122400	69763917	4175	4175	4175	4175	0
465	20250508	122300	69763917	4175	4175	4175	4175	0
466	20250508	122200	69763917	4175	4175	4175	4175	100
467	20250508	122100	69346417	4165	4165	4165	4165	0
468	20250508	122000	69346417	4165	4165	4165	4165	12
469	20250508	121900	69296437	4165	4165	4165	4165	0
470	20250508	121800	69296437	4165	4165	4165	4165	0
471	20250508	121700	69296437	4165	4170	4170	4165	588
472	20250508	121600	66846332	4175	4175	4175	4175	0
473	20250508	121500	66846332	4175	4175	4175	4175	20
474	20250508	121400	66762832	4175	4175	4175	4175	0
475	20250508	121300	66762832	4175	4175	4175	4175	0
476	20250508	121200	66762832	4175	4175	4175	4175	0
477	20250508	121100	66762832	4175	4175	4175	4175	60
478	20250508	121000	66512332	4175	4175	4175	4175	0
479	20250508	120900	66512332	4175	4175	4175	4175	0
480	20250508	120800	66512332	4175	4175	4175	4175	0
481	20250508	120700	66512332	4175	4180	4180	4175	310
482	20250508	120600	65218032	4177	4177	4177	4170	22
483	20250508	120500	65126145	4165	4165	4165	4165	0
484	20250508	120400	65126145	4165	4165	4165	4165	0
485	20250508	120300	65126145	4165	4165	4165	4165	0
486	20250508	120200	65126145	4165	4165	4165	4165	0
487	20250508	120100	65126145	4165	4165	4165	4165	0
488	20250508	120000	65126145	4165	4165	4165	4165	0
489	20250508	115900	65126145	4165	4165	4165	4165	0
490	20250508	115800	65126145	4165	4165	4165	4165	0
491	20250508	115700	65126145	4165	4165	4165	4165	0
492	20250508	115600	65126145	4165	4165	4165	4165	0
493	20250508	115500	65126145	4165	4170	4170	4165	354
494	20250508	115400	63651485	4165	4165	4165	4165	0
495	20250508	115300	63651485	4165	4165	4165	4165	0
496	20250508	115200	63651485	4165	4165	4165	4165	0
497	20250508	115100	63651485	4165	4165	4165	4165	0
498	20250508	115000	63651485	4165	4165	4165	4165	70
499	20250508	114900	63359935	4170	4170	4170	4170	0
500	20250508	114800	63359935	4170	4170	4170	4170	10
501	20250508	114700	63318235	4170	4170	4170	4170	1
502	20250508	114600	63314065	4170	4170	4170	4170	1
503	20250508	114500	63309895	4170	4170	4170	4170	0
504	20250508	114400	63309895	4170	4170	4170	4170	1065
505	20250508	114300	58868845	4200	4200	4200	4200	0
506	20250508	114200	58868845	4200	4200	4200	4200	0
507	20250508	114100	58868845	4200	4200	4200	4200	0
508	20250508	114000	58868845	4200	4200	4200	4200	5
509	20250508	113900	58847845	4200	4200	4200	4200	0
510	20250508	113800	58847845	4200	4200	4200	4200	59
511	20250508	113700	58600045	4200	4200	4200	4200	29
512	20250508	113600	58478245	4205	4205	4205	4205	0
513	20250508	113500	58478245	4205	4205	4205	4205	0
514	20250508	113400	58478245	4205	4205	4205	4205	0
515	20250508	113300	58478245	4205	4205	4205	4205	0
516	20250508	113200	58478245	4205	4205	4205	4205	0
517	20250508	113100	58478245	4205	4205	4205	4205	0
518	20250508	113000	58478245	4205	4205	4205	4205	0
519	20250508	112900	58478245	4205	4205	4205	4205	0
520	20250508	112800	58478245	4205	4205	4205	4205	40
521	20250508	112700	58310045	4210	4190	4210	4190	241
522	20250508	112600	57298380	4190	4190	4190	4190	0
523	20250508	112500	57298380	4190	4190	4190	4190	0
524	20250508	112400	57298380	4190	4190	4190	4190	2
525	20250508	112300	57290000	4190	4190	4190	4190	1
526	20250508	112200	57285810	4175	4175	4175	4175	0
527	20250508	112100	57285810	4175	4175	4175	4175	50
528	20250508	112000	57077060	4175	4175	4175	4175	20
529	20250508	111900	56993560	4175	4175	4175	4175	0
530	20250508	111800	56993560	4175	4175	4175	4175	23
531	20250508	111700	56897535	4165	4165	4165	4165	68
532	20250508	111600	56614315	4165	4165	4185	4165	936
533	20250508	111500	52715855	4185	4185	4185	4185	0
534	20250508	111400	52715855	4185	4185	4185	4185	607
535	20250508	111300	50175560	4185	4185	4185	4185	0
536	20250508	111200	50175560	4185	4185	4185	4185	0
537	20250508	111100	50175560	4185	4185	4185	4170	595
538	20250508	111000	47691000	4185	4185	4185	4185	3
539	20250508	110900	47678445	4175	4180	4180	4175	629
540	20250508	110800	45052170	4200	4200	4200	4200	0
541	20250508	110700	45052170	4200	4200	4200	4200	0
542	20250508	110600	45052170	4200	4200	4200	4200	0
543	20250508	110500	45052170	4200	4200	4200	4200	0
544	20250508	110400	45052170	4200	4200	4200	4200	0
545	20250508	110300	45052170	4200	4200	4200	4200	0
546	20250508	110200	45052170	4200	4200	4200	4200	0
547	20250508	110100	45052170	4200	4200	4200	4200	8
548	20250508	110000	45018570	4185	4185	4185	4185	0
549	20250508	105900	45018570	4185	4185	4185	4185	90
550	20250508	105800	44641920	4185	4185	4185	4185	4
551	20250508	105700	44625180	4185	4180	4185	4175	44
552	20250508	105600	44441315	4205	4205	4205	4205	0
553	20250508	105500	44441315	4205	4205	4205	4205	1
554	20250508	105400	44437110	4205	4205	4205	4205	12
555	20250508	105300	44386650	4180	4195	4195	4180	1012
556	20250508	105200	40153485	4210	4210	4210	4210	0
557	20250508	105100	40153485	4210	4210	4210	4210	0
558	20250508	105000	40153485	4210	4210	4210	4195	7
559	20250508	104900	40124030	4195	4195	4195	4195	11
560	20250508	104800	40077885	4210	4210	4210	4210	0
561	20250508	104700	40077885	4210	4210	4210	4210	0
562	20250508	104600	40077885	4210	4190	4210	4190	107
563	20250508	104500	39629395	4190	4190	4190	4190	5
564	20250508	104400	39608445	4210	4210	4210	4210	0
565	20250508	104300	39608445	4210	4205	4210	4205	162
566	20250508	104200	38927210	4190	4190	4190	4190	0
567	20250508	104100	38927210	4190	4190	4190	4190	0
568	20250508	104000	38927210	4190	4190	4190	4190	0
569	20250508	103900	38927210	4190	4190	4190	4190	0
570	20250508	103800	38927210	4190	4190	4190	4190	0
571	20250508	103700	38927210	4190	4190	4190	4190	180
572	20250508	103600	38173010	4190	4205	4205	4190	112
573	20250508	103500	37703565	4190	4190	4190	4190	0
574	20250508	103400	37703565	4190	4190	4190	4190	0
575	20250508	103300	37703565	4190	4190	4190	4190	173
576	20250508	103200	36978695	4200	4200	4200	4200	0
577	20250508	103100	36978695	4200	4200	4200	4200	0
578	20250508	103000	36978695	4200	4200	4200	4200	0
579	20250508	102900	36978695	4200	4200	4200	4200	0
580	20250508	102800	36978695	4200	4200	4200	4200	0
581	20250508	102700	36978695	4200	4200	4200	4200	200
582	20250508	102600	36138695	4200	4200	4200	4200	0
583	20250508	102500	36138695	4200	4200	4200	4200	0
584	20250508	102400	36138695	4200	4200	4200	4200	41
585	20250508	102300	35966495	4185	4185	4185	4185	0
586	20250508	102200	35966495	4185	4195	4195	4185	91
587	20250508	102100	35585460	4205	4195	4205	4195	209
588	20250508	102000	34708075	4195	4195	4195	4195	0
589	20250508	101900	34708075	4195	4195	4195	4195	4
590	20250508	101800	34691295	4195	4195	4195	4195	4
591	20250508	101700	34674515	4185	4185	4185	4185	0
592	20250508	101600	34674515	4185	4185	4185	4185	0
593	20250508	101500	34674515	4185	4185	4185	4185	0
594	20250508	101400	34674515	4185	4185	4185	4185	123
595	20250508	101300	34159760	4185	4180	4185	4180	68
596	20250508	101200	33875500	4180	4185	4185	4180	250
597	20250508	101100	32829500	4185	4185	4185	4185	100
598	20250508	101000	32411000	4185	4185	4185	4180	1101
599	20250508	100900	27806190	4185	4185	4185	4185	302
600	20250508	100800	26542320	4185	4185	4185	4185	101
601	20250508	100700	26119635	4185	4185	4185	4185	5
602	20250508	100600	26098710	4185	4185	4185	4185	0
603	20250508	100500	26098710	4185	4185	4185	4185	0
604	20250508	100400	26098710	4185	4185	4185	4185	9
605	20250508	100300	26061045	4185	4185	4185	4185	2
606	20250508	100200	26052675	4185	4185	4185	4185	0
607	20250508	100100	26052675	4185	4185	4185	4185	1
608	20250508	100000	26048490	4180	4185	4185	4180	10
609	20250508	095900	26006680	4185	4185	4185	4185	10
610	20250508	095800	25964830	4185	4185	4185	4185	10
611	20250508	095700	25922980	4185	4185	4185	4180	468
612	20250508	095600	23965555	4185	4185	4185	4185	1
613	20250508	095500	23961370	4185	4195	4195	4185	594
614	20250508	095400	21472570	4210	4210	4210	4210	0
615	20250508	095300	21472570	4210	4210	4210	4210	0
616	20250508	095200	21472570	4210	4210	4210	4210	4
617	20250508	095100	21455730	4195	4195	4195	4195	0
618	20250508	095000	21455730	4195	4195	4195	4195	0
619	20250508	094900	21455730	4195	4195	4195	4195	0
620	20250508	094800	21455730	4195	4195	4195	4195	0
621	20250508	094700	21455730	4195	4195	4195	4195	38
622	20250508	094600	21296320	4200	4200	4200	4200	10
623	20250508	094500	21254320	4210	4205	4210	4200	208
624	20250508	094400	20379660	4210	4210	4210	4210	0
625	20250508	094300	20379660	4210	4210	4210	4210	16
626	20250508	094200	20312300	4210	4200	4210	4200	5
627	20250508	094100	20291260	4200	4205	4205	4200	19
628	20250508	094000	20211435	4210	4210	4210	4210	1
629	20250508	093900	20207225	4195	4195	4195	4195	0
630	20250508	093800	20207225	4195	4195	4195	4195	0
631	20250508	093700	20207225	4195	4205	4205	4195	20
632	20250508	093600	20123225	4210	4210	4210	4210	0
633	20250508	093500	20123225	4210	4210	4210	4210	0
634	20250508	093400	20123225	4210	4210	4210	4210	0
635	20250508	093300	20123225	4210	4210	4210	4210	2
636	20250508	093200	20114805	4210	4200	4210	4200	62
637	20250508	093100	19854070	4200	4200	4200	4200	4
638	20250508	093000	19837270	4195	4205	4205	4195	614
639	20250508	092900	17258575	4205	4205	4205	4205	0
640	20250508	092800	17258575	4205	4205	4205	4205	0
641	20250508	092700	17258575	4205	4205	4205	4205	13
642	20250508	092600	17203910	4205	4210	4210	4205	125
643	20250508	092500	16678185	4210	4210	4210	4210	0
644	20250508	092400	16678185	4210	4210	4210	4205	106
645	20250508	092300	16231950	4210	4210	4210	4210	5
646	20250508	092200	16210900	4210	4210	4210	4210	4
647	20250508	092100	16194060	4210	4210	4210	4210	0
648	20250508	092000	16194060	4210	4210	4210	4210	500
649	20250508	091900	14089060	4210	4210	4210	4210	0
650	20250508	091800	14089060	4210	4210	4210	4210	0
651	20250508	091700	14089060	4210	4210	4210	4210	0
652	20250508	091600	14089060	4210	4210	4210	4210	10
653	20250508	091500	14046960	4210	4210	4210	4200	10
654	20250508	091400	14004880	4195	4200	4200	4195	95
655	20250508	091300	13605950	4210	4210	4210	4210	0
656	20250508	091200	13605950	4210	4210	4210	4210	2
657	20250508	091100	13597530	4210	4210	4210	4210	5
658	20250508	091000	13576480	4210	4210	4210	4210	100
659	20250508	090900	13155480	4210	4225	4225	4210	98
660	20250508	090800	12742300	4230	4240	4240	4230	64
661	20250508	090700	12471340	4245	4212	4245	4210	2168
662	20250508	090600	3329665	4215	4212	4215	4212	178
663	20250508	090500	2579545	4215	4215	4215	4215	0
664	20250508	090400	2579545	4215	4205	4215	4200	122
665	20250508	090300	2066975	4200	4200	4200	4200	0
666	20250508	090200	2066975	4200	4210	4210	4195	192
667	20250508	090100	1260495	4220	4235	4235	4220	204
668	20250508	090000	398090	4235	4235	4235	4235	94