KissMeData/267290/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	204500	54389640	17690	17690	17690	17690	395
3	20250508	204400	54389640	17690	17690	17690	17690	0
4	20250508	204300	54389640	17690	17690	17690	17690	0
5	20250508	204200	54389640	17690	17690	17690	17690	0
6	20250508	204100	54389640	17690	17690	17690	17690	0
7	20250508	204000	54389640	17690	17690	17690	17690	0
8	20250508	203900	54389640	17690	17690	17690	17690	0
9	20250508	203800	54389640	17690	17690	17690	17690	0
10	20250508	203700	54389640	17690	17690	17690	17690	0
11	20250508	203600	54389640	17690	17690	17690	17690	0
12	20250508	203500	54389640	17690	17690	17690	17690	0
13	20250508	203400	54389640	17690	17690	17690	17690	0
14	20250508	203300	54389640	17690	17690	17690	17690	0
15	20250508	203200	54389640	17690	17690	17690	17690	0
16	20250508	203100	54389640	17690	17690	17690	17690	0
17	20250508	203000	54389640	17690	17690	17690	17690	0
18	20250508	202900	54389640	17690	17690	17690	17690	0
19	20250508	202800	54389640	17690	17690	17690	17690	0
20	20250508	202700	54389640	17690	17690	17690	17690	0
21	20250508	202600	54389640	17690	17690	17690	17690	0
22	20250508	202500	54389640	17690	17690	17690	17690	0
23	20250508	202400	54389640	17690	17690	17690	17690	0
24	20250508	202300	54389640	17690	17690	17690	17690	0
25	20250508	202200	54389640	17690	17690	17690	17690	0
26	20250508	202100	54389640	17690	17690	17690	17690	0
27	20250508	202000	54389640	17690	17690	17690	17690	0
28	20250508	201900	54389640	17690	17690	17690	17690	0
29	20250508	201800	54389640	17690	17690	17690	17690	0
30	20250508	201700	54389640	17690	17690	17690	17690	0
31	20250508	201600	54389640	17690	17690	17690	17690	0
32	20250508	201500	54389640	17690	17690	17690	17690	395
33	20250508	201400	54389640	17690	17690	17690	17690	0
34	20250508	201300	54389640	17690	17690	17690	17690	0
35	20250508	201200	54389640	17690	17690	17690	17690	0
36	20250508	201100	54389640	17690	17690	17690	17690	0
37	20250508	201000	54389640	17690	17690	17690	17690	0
38	20250508	200900	54389640	17690	17690	17690	17690	0
39	20250508	200800	54389640	17690	17690	17690	17690	0
40	20250508	200700	54389640	17690	17690	17690	17690	0
41	20250508	200600	54389640	17690	17690	17690	17690	0
42	20250508	200500	54389640	17690	17690	17690	17690	0
43	20250508	200400	54389640	17690	17690	17690	17690	0
44	20250508	200300	54389640	17690	17690	17690	17690	0
45	20250508	200200	54389640	17690	17690	17690	17690	0
46	20250508	200100	54389640	17690	17690	17690	17690	0
47	20250508	200000	54389640	17690	17690	17690	17690	0
48	20250508	195900	54389640	17690	17690	17690	17690	0
49	20250508	195800	54389640	17690	17690	17690	17690	0
50	20250508	195700	54389640	17690	17690	17690	17690	0
51	20250508	195600	54389640	17690	17690	17690	17690	0
52	20250508	195500	54389640	17690	17690	17690	17690	0
53	20250508	195400	54389640	17690	17690	17690	17690	0
54	20250508	195300	54389640	17690	17690	17690	17690	0
55	20250508	195200	54389640	17690	17690	17690	17690	0
56	20250508	195100	54389640	17690	17690	17690	17690	0
57	20250508	195000	54389640	17690	17690	17690	17690	0
58	20250508	194900	54389640	17690	17690	17690	17690	0
59	20250508	194800	54389640	17690	17690	17690	17690	0
60	20250508	194700	54389640	17690	17690	17690	17690	0
61	20250508	194600	54389640	17690	17690	17690	17690	0
62	20250508	194500	54389640	17690	17690	17690	17690	395
63	20250508	194400	54389640	17690	17690	17690	17690	0
64	20250508	194300	54389640	17690	17690	17690	17690	0
65	20250508	194200	54389640	17690	17690	17690	17690	0
66	20250508	194100	54389640	17690	17690	17690	17690	0
67	20250508	194000	54389640	17690	17690	17690	17690	0
68	20250508	193900	54389640	17690	17690	17690	17690	0
69	20250508	193800	54389640	17690	17690	17690	17690	0
70	20250508	193700	54389640	17690	17690	17690	17690	0
71	20250508	193600	54389640	17690	17690	17690	17690	0
72	20250508	193500	54389640	17690	17690	17690	17690	0
73	20250508	193400	54389640	17690	17690	17690	17690	0
74	20250508	193300	54389640	17690	17690	17690	17690	0
75	20250508	193200	54389640	17690	17690	17690	17690	0
76	20250508	193100	54389640	17690	17690	17690	17690	0
77	20250508	193000	54389640	17690	17690	17690	17690	0
78	20250508	192900	54389640	17690	17690	17690	17690	0
79	20250508	192800	54389640	17690	17690	17690	17690	0
80	20250508	192700	54389640	17690	17690	17690	17690	0
81	20250508	192600	54389640	17690	17690	17690	17690	0
82	20250508	192500	54389640	17690	17690	17690	17690	0
83	20250508	192400	54389640	17690	17690	17690	17690	0
84	20250508	192300	54389640	17690	17690	17690	17690	0
85	20250508	192200	54389640	17690	17690	17690	17690	0
86	20250508	192100	54389640	17690	17690	17690	17690	0
87	20250508	192000	54389640	17690	17690	17690	17690	0
88	20250508	191900	54389640	17690	17690	17690	17690	0
89	20250508	191800	54389640	17690	17690	17690	17690	0
90	20250508	191700	54389640	17690	17690	17690	17690	0
91	20250508	191600	54389640	17690	17690	17690	17690	0
92	20250508	191500	54389640	17690	17690	17690	17690	395
93	20250508	191400	54389640	17690	17690	17690	17690	0
94	20250508	191300	54389640	17690	17690	17690	17690	0
95	20250508	191200	54389640	17690	17690	17690	17690	0
96	20250508	191100	54389640	17690	17690	17690	17690	0
97	20250508	191000	54389640	17690	17690	17690	17690	0
98	20250508	190900	54389640	17690	17690	17690	17690	0
99	20250508	190800	54389640	17690	17690	17690	17690	0
100	20250508	190700	54389640	17690	17690	17690	17690	0
101	20250508	190600	54389640	17690	17690	17690	17690	0
102	20250508	190500	54389640	17690	17690	17690	17690	0
103	20250508	190400	54389640	17690	17690	17690	17690	0
104	20250508	190300	54389640	17690	17690	17690	17690	0
105	20250508	190200	54389640	17690	17690	17690	17690	0
106	20250508	190100	54389640	17690	17690	17690	17690	0
107	20250508	190000	54389640	17690	17690	17690	17690	0
108	20250508	185900	54389640	17690	17690	17690	17690	0
109	20250508	185800	54389640	17690	17690	17690	17690	0
110	20250508	185700	54389640	17690	17690	17690	17690	0
111	20250508	185600	54389640	17690	17690	17690	17690	0
112	20250508	185500	54389640	17690	17690	17690	17690	0
113	20250508	185400	54389640	17690	17690	17690	17690	0
114	20250508	185300	54389640	17690	17690	17690	17690	0
115	20250508	185200	54389640	17690	17690	17690	17690	0
116	20250508	185100	54389640	17690	17690	17690	17690	0
117	20250508	185000	54389640	17690	17690	17690	17690	0
118	20250508	184900	54389640	17690	17690	17690	17690	0
119	20250508	184800	54389640	17690	17690	17690	17690	0
120	20250508	184700	54389640	17690	17690	17690	17690	0
121	20250508	184600	54389640	17690	17690	17690	17690	0
122	20250508	184500	54389640	17690	17690	17690	17690	395
123	20250508	184400	54389640	17690	17690	17690	17690	0
124	20250508	184300	54389640	17690	17690	17690	17690	0
125	20250508	184200	54389640	17690	17690	17690	17690	0
126	20250508	184100	54389640	17690	17690	17690	17690	0
127	20250508	184000	54389640	17690	17690	17690	17690	0
128	20250508	183900	54389640	17690	17690	17690	17690	0
129	20250508	183800	54389640	17690	17690	17690	17690	0
130	20250508	183700	54389640	17690	17690	17690	17690	0
131	20250508	183600	54389640	17690	17690	17690	17690	0
132	20250508	183500	54389640	17690	17690	17690	17690	0
133	20250508	183400	54389640	17690	17690	17690	17690	0
134	20250508	183300	54389640	17690	17690	17690	17690	0
135	20250508	183200	54389640	17690	17690	17690	17690	0
136	20250508	183100	54389640	17690	17690	17690	17690	0
137	20250508	183000	54389640	17690	17690	17690	17690	0
138	20250508	182900	54389640	17690	17690	17690	17690	0
139	20250508	182800	54389640	17690	17690	17690	17690	0
140	20250508	182700	54389640	17690	17690	17690	17690	0
141	20250508	182600	54389640	17690	17690	17690	17690	0
142	20250508	182500	54389640	17690	17690	17690	17690	0
143	20250508	182400	54389640	17690	17690	17690	17690	0
144	20250508	182300	54389640	17690	17690	17690	17690	0
145	20250508	182200	54389640	17690	17690	17690	17690	0
146	20250508	182100	54389640	17690	17690	17690	17690	0
147	20250508	182000	54389640	17690	17690	17690	17690	0
148	20250508	181900	54389640	17690	17690	17690	17690	0
149	20250508	181800	54389640	17690	17690	17690	17690	0
150	20250508	181700	54389640	17690	17690	17690	17690	0
151	20250508	181600	54389640	17690	17690	17690	17690	0
152	20250508	181500	54389640	17690	17690	17690	17690	395
153	20250508	181400	54389640	17690	17690	17690	17690	0
154	20250508	181300	54389640	17690	17690	17690	17690	0
155	20250508	181200	54389640	17690	17690	17690	17690	0
156	20250508	181100	54389640	17690	17690	17690	17690	0
157	20250508	181000	54389640	17690	17690	17690	17690	0
158	20250508	180900	54389640	17690	17690	17690	17690	0
159	20250508	180800	54389640	17690	17690	17690	17690	0
160	20250508	180700	54389640	17690	17690	17690	17690	0
161	20250508	180600	54389640	17690	17690	17690	17690	0
162	20250508	180500	54389640	17690	17690	17690	17690	0
163	20250508	180400	54389640	17690	17690	17690	17690	0
164	20250508	180300	54389640	17690	17690	17690	17690	0
165	20250508	180200	54389640	17690	17690	17690	17690	0
166	20250508	180100	54389640	17690	17690	17690	17690	0
167	20250508	180000	54389640	17690	17690	17690	17690	0
168	20250508	175900	54389640	17690	17690	17690	17690	0
169	20250508	175800	54389640	17690	17690	17690	17690	0
170	20250508	175700	54389640	17690	17690	17690	17690	0
171	20250508	175600	54389640	17690	17690	17690	17690	0
172	20250508	175500	54389640	17690	17690	17690	17690	0
173	20250508	175400	54389640	17690	17690	17690	17690	0
174	20250508	175300	54389640	17690	17690	17690	17690	0
175	20250508	175200	54389640	17690	17690	17690	17690	0
176	20250508	175100	54389640	17690	17690	17690	17690	0
177	20250508	175000	54389640	17690	17690	17690	17690	0
178	20250508	174900	54389640	17690	17690	17690	17690	0
179	20250508	174800	54389640	17690	17690	17690	17690	0
180	20250508	174700	54389640	17690	17690	17690	17690	0
181	20250508	174600	54389640	17690	17690	17690	17690	0
182	20250508	174500	54389640	17690	17690	17690	17690	395
183	20250508	174400	54389640	17690	17690	17690	17690	0
184	20250508	174300	54389640	17690	17690	17690	17690	0
185	20250508	174200	54389640	17690	17690	17690	17690	0
186	20250508	174100	54389640	17690	17690	17690	17690	0
187	20250508	174000	54389640	17690	17690	17690	17690	0
188	20250508	173900	54389640	17690	17690	17690	17690	0
189	20250508	173800	54389640	17690	17690	17690	17690	0
190	20250508	173700	54389640	17690	17690	17690	17690	0
191	20250508	173600	54389640	17690	17690	17690	17690	0
192	20250508	173500	54389640	17690	17690	17690	17690	0
193	20250508	173400	54389640	17690	17690	17690	17690	0
194	20250508	173300	54389640	17690	17690	17690	17690	0
195	20250508	173200	54389640	17690	17690	17690	17690	0
196	20250508	173100	54389640	17690	17690	17690	17690	0
197	20250508	173000	54389640	17690	17690	17690	17690	0
198	20250508	172900	54389640	17690	17690	17690	17690	0
199	20250508	172800	54389640	17690	17690	17690	17690	0
200	20250508	172700	54389640	17690	17690	17690	17690	0
201	20250508	172600	54389640	17690	17690	17690	17690	0
202	20250508	172500	54389640	17690	17690	17690	17690	0
203	20250508	172400	54389640	17690	17690	17690	17690	0
204	20250508	172300	54389640	17690	17690	17690	17690	0
205	20250508	172200	54389640	17690	17690	17690	17690	0
206	20250508	172100	54389640	17690	17690	17690	17690	0
207	20250508	172000	54389640	17690	17690	17690	17690	0
208	20250508	171900	54389640	17690	17690	17690	17690	0
209	20250508	171800	54389640	17690	17690	17690	17690	0
210	20250508	171700	54389640	17690	17690	17690	17690	0
211	20250508	171600	54389640	17690	17690	17690	17690	0
212	20250508	171500	54389640	17690	17690	17690	17690	395
213	20250508	171400	54389640	17690	17690	17690	17690	0
214	20250508	171300	54389640	17690	17690	17690	17690	0
215	20250508	171200	54389640	17690	17690	17690	17690	0
216	20250508	171100	54389640	17690	17690	17690	17690	0
217	20250508	171000	54389640	17690	17690	17690	17690	0
218	20250508	170900	54389640	17690	17690	17690	17690	0
219	20250508	170800	54389640	17690	17690	17690	17690	0
220	20250508	170700	54389640	17690	17690	17690	17690	0
221	20250508	170600	54389640	17690	17690	17690	17690	0
222	20250508	170500	54389640	17690	17690	17690	17690	0
223	20250508	170400	54389640	17690	17690	17690	17690	0
224	20250508	170300	54389640	17690	17690	17690	17690	0
225	20250508	170200	54389640	17690	17690	17690	17690	0
226	20250508	170100	54389640	17690	17690	17690	17690	0
227	20250508	170000	54389640	17690	17690	17690	17690	0
228	20250508	165900	54389640	17690	17690	17690	17690	0
229	20250508	165800	54389640	17690	17690	17690	17690	0
230	20250508	165700	54389640	17690	17690	17690	17690	0
231	20250508	165600	54389640	17690	17690	17690	17690	0
232	20250508	165500	54389640	17690	17690	17690	17690	0
233	20250508	165400	54389640	17690	17690	17690	17690	0
234	20250508	165300	54389640	17690	17690	17690	17690	0
235	20250508	165200	54389640	17690	17690	17690	17690	0
236	20250508	165100	54389640	17690	17690	17690	17690	0
237	20250508	165000	54389640	17690	17690	17690	17690	0
238	20250508	164900	54389640	17690	17690	17690	17690	0
239	20250508	164800	54389640	17690	17690	17690	17690	0
240	20250508	164700	54389640	17690	17690	17690	17690	0
241	20250508	164600	54389640	17690	17690	17690	17690	0
242	20250508	164500	54389640	17690	17690	17690	17690	395
243	20250508	164400	54389640	17690	17690	17690	17690	0
244	20250508	164300	54389640	17690	17690	17690	17690	0
245	20250508	164200	54389640	17690	17690	17690	17690	0
246	20250508	164100	54389640	17690	17690	17690	17690	0
247	20250508	164000	54389640	17690	17690	17690	17690	0
248	20250508	163900	54389640	17690	17690	17690	17690	0
249	20250508	163800	54389640	17690	17690	17690	17690	0
250	20250508	163700	54389640	17690	17690	17690	17690	0
251	20250508	163600	54389640	17690	17690	17690	17690	0
252	20250508	163500	54389640	17690	17690	17690	17690	0
253	20250508	163400	54389640	17690	17690	17690	17690	0
254	20250508	163300	54389640	17690	17690	17690	17690	0
255	20250508	163200	54389640	17690	17690	17690	17690	0
256	20250508	163100	54389640	17690	17690	17690	17690	0
257	20250508	163000	54389640	17690	17690	17690	17690	0
258	20250508	162900	54389640	17690	17690	17690	17690	0
259	20250508	162800	54389640	17690	17690	17690	17690	0
260	20250508	162700	54389640	17690	17690	17690	17690	0
261	20250508	162600	54389640	17690	17690	17690	17690	0
262	20250508	162500	54389640	17690	17690	17690	17690	0
263	20250508	162400	54389640	17690	17690	17690	17690	0
264	20250508	162300	54389640	17690	17690	17690	17690	0
265	20250508	162200	54389640	17690	17690	17690	17690	0
266	20250508	162100	54389640	17690	17690	17690	17690	0
267	20250508	162000	54389640	17690	17690	17690	17690	0
268	20250508	161900	54389640	17690	17690	17690	17690	0
269	20250508	161800	54389640	17690	17690	17690	17690	0
270	20250508	161700	54389640	17690	17690	17690	17690	0
271	20250508	161600	54389640	17690	17690	17690	17690	0
272	20250508	161500	54389640	17690	17690	17690	17690	395
273	20250508	161400	54389640	17690	17690	17690	17690	0
274	20250508	161300	54389640	17690	17690	17690	17690	0
275	20250508	161200	54389640	17690	17690	17690	17690	0
276	20250508	161100	54389640	17690	17690	17690	17690	0
277	20250508	161000	54389640	17690	17690	17690	17690	0
278	20250508	160900	54389640	17690	17690	17690	17690	0
279	20250508	160800	54389640	17690	17690	17690	17690	0
280	20250508	160700	54389640	17690	17690	17690	17690	0
281	20250508	160600	54389640	17690	17690	17690	17690	0
282	20250508	160500	54389640	17690	17690	17690	17690	0
283	20250508	160400	54389640	17690	17690	17690	17690	0
284	20250508	160300	54389640	17690	17690	17690	17690	0
285	20250508	160200	54389640	17690	17690	17690	17690	0
286	20250508	160100	54389640	17690	17690	17690	17690	0
287	20250508	160000	54389640	17690	17690	17690	17690	0
288	20250508	155900	54389640	17690	17690	17690	17690	0
289	20250508	155800	54389640	17690	17690	17690	17690	0
290	20250508	155700	54389640	17690	17690	17690	17690	0
291	20250508	155600	54389640	17690	17690	17690	17690	0
292	20250508	155500	54389640	17690	17690	17690	17690	0
293	20250508	155400	54389640	17690	17690	17690	17690	0
294	20250508	155300	54389640	17690	17690	17690	17690	0
295	20250508	155200	54389640	17690	17690	17690	17690	0
296	20250508	155100	54389640	17690	17690	17690	17690	0
297	20250508	155000	54389640	17690	17690	17690	17690	0
298	20250508	154900	54389640	17690	17690	17690	17690	0
299	20250508	154800	54389640	17690	17690	17690	17690	0
300	20250508	154700	54389640	17690	17690	17690	17690	0
301	20250508	154600	54389640	17690	17690	17690	17690	0
302	20250508	154500	54389640	17690	17690	17690	17690	395
303	20250508	154400	54389640	17690	17690	17690	17690	0
304	20250508	154300	54389640	17690	17690	17690	17690	0
305	20250508	154200	54389640	17690	17690	17690	17690	0
306	20250508	154100	54389640	17690	17690	17690	17690	0
307	20250508	154000	54389640	17690	17690	17690	17690	0
308	20250508	153900	54389640	17690	17690	17690	17690	0
309	20250508	153800	54389640	17690	17690	17690	17690	0
310	20250508	153700	54389640	17690	17690	17690	17690	0
311	20250508	153600	54389640	17690	17690	17690	17690	0
312	20250508	153500	54389640	17690	17690	17690	17690	0
313	20250508	153400	54389640	17690	17690	17690	17690	0
314	20250508	153300	54389640	17690	17690	17690	17690	0
315	20250508	153200	54389640	17690	17690	17690	17690	0
316	20250508	153100	54389640	17690	17690	17690	17690	0
317	20250508	153000	54389640	17690	17690	17690	17690	395
318	20250508	152900	47402090	17650	17650	17650	17650	0
319	20250508	152800	47402090	17650	17650	17650	17650	0
320	20250508	152700	47402090	17650	17650	17650	17650	0
321	20250508	152600	47402090	17650	17650	17650	17650	0
322	20250508	152500	47402090	17650	17650	17650	17650	0
323	20250508	152400	47402090	17650	17650	17650	17650	0
324	20250508	152300	47402090	17650	17650	17650	17650	0
325	20250508	152200	47402090	17650	17650	17650	17650	0
326	20250508	152100	47402090	17650	17650	17650	17650	0
327	20250508	152000	47402090	17650	17650	17650	17650	0
328	20250508	151900	47402090	17650	17650	17650	17650	0
329	20250508	151800	47402090	17650	17650	17650	17650	0
330	20250508	151700	47402090	17650	17650	17650	17650	0
331	20250508	151600	47402090	17650	17650	17650	17650	0
332	20250508	151500	47402090	17650	17650	17650	17650	0
333	20250508	151400	47402090	17650	17650	17650	17650	28
334	20250508	151300	46907890	17660	17660	17660	17660	2
335	20250508	151200	46872570	17650	17650	17650	17650	0
336	20250508	151100	46872570	17650	17650	17650	17650	0
337	20250508	151000	46872570	17650	17650	17650	17650	1
338	20250508	150900	46854920	17660	17660	17660	17660	0
339	20250508	150800	46854920	17660	17660	17660	17660	0
340	20250508	150700	46854920	17660	17660	17660	17660	0
341	20250508	150600	46854920	17660	17660	17660	17660	9
342	20250508	150500	46695980	17660	17660	17660	17660	0
343	20250508	150400	46695980	17660	17660	17660	17660	0
344	20250508	150300	46695980	17660	17660	17660	17660	0
345	20250508	150200	46695980	17660	17660	17660	17660	0
346	20250508	150100	46695980	17660	17660	17660	17660	0
347	20250508	150000	46695980	17660	17660	17660	17660	0
348	20250508	145900	46695980	17660	17660	17660	17660	9
349	20250508	145800	46537040	17660	17660	17660	17660	0
350	20250508	145700	46537040	17660	17660	17660	17660	0
351	20250508	145600	46537040	17660	17660	17660	17660	9
352	20250508	145500	46378100	17650	17650	17650	17650	0
353	20250508	145400	46378100	17650	17650	17650	17650	0
354	20250508	145300	46378100	17650	17650	17650	17650	0
355	20250508	145200	46378100	17650	17650	17650	17650	0
356	20250508	145100	46378100	17650	17650	17650	17650	0
357	20250508	145000	46378100	17650	17650	17650	17650	0
358	20250508	144900	46378100	17650	17650	17650	17650	0
359	20250508	144800	46378100	17650	17650	17650	17650	1
360	20250508	144700	46360450	17660	17660	17660	17660	0
361	20250508	144600	46360450	17660	17660	17660	17660	0
362	20250508	144500	46360450	17660	17660	17660	17660	9
363	20250508	144400	46201510	17660	17660	17660	17660	9
364	20250508	144300	46042570	17660	17660	17660	17660	9
365	20250508	144200	45883630	17660	17660	17660	17660	0
366	20250508	144100	45883630	17660	17660	17660	17660	0
367	20250508	144000	45883630	17660	17660	17660	17660	18
368	20250508	143900	45565750	17660	17660	17660	17660	40
369	20250508	143800	44859350	17660	17650	17660	17650	24
370	20250508	143700	44435520	17660	17660	17660	17660	0
371	20250508	143600	44435520	17660	17660	17660	17660	0
372	20250508	143500	44435520	17660	17660	17660	17660	0
373	20250508	143400	44435520	17660	17660	17660	17660	0
374	20250508	143300	44435520	17660	17660	17660	17660	0
375	20250508	143200	44435520	17660	17660	17660	17660	0
376	20250508	143100	44435520	17660	17660	17665	17660	33
377	20250508	143000	43852725	17660	17660	17660	17660	3
378	20250508	142900	43799745	17660	17660	17660	17660	1
379	20250508	142800	43782085	17650	17650	17650	17650	0
380	20250508	142700	43782085	17650	17650	17650	17650	0
381	20250508	142600	43782085	17650	17650	17650	17650	0
382	20250508	142500	43782085	17650	17650	17650	17650	0
383	20250508	142400	43782085	17650	17650	17650	17650	0
384	20250508	142300	43782085	17650	17650	17650	17650	0
385	20250508	142200	43782085	17650	17650	17650	17650	0
386	20250508	142100	43782085	17650	17650	17650	17650	0
387	20250508	142000	43782085	17650	17650	17650	17650	0
388	20250508	141900	43782085	17650	17650	17650	17650	0
389	20250508	141800	43782085	17650	17650	17650	17650	21
390	20250508	141700	43411435	17650	17650	17650	17650	0
391	20250508	141600	43411435	17650	17650	17650	17650	0
392	20250508	141500	43411435	17650	17650	17650	17650	139
393	20250508	141400	40958085	17630	17630	17630	17630	0
394	20250508	141300	40958085	17630	17630	17630	17630	0
395	20250508	141200	40958085	17630	17630	17630	17630	0
396	20250508	141100	40958085	17630	17630	17630	17630	0
397	20250508	141000	40958085	17630	17630	17630	17630	0
398	20250508	140900	40958085	17630	17630	17630	17630	0
399	20250508	140800	40958085	17630	17630	17630	17630	0
400	20250508	140700	40958085	17630	17630	17630	17630	0
401	20250508	140600	40958085	17630	17630	17630	17630	0
402	20250508	140500	40958085	17630	17630	17630	17630	0
403	20250508	140400	40958085	17630	17630	17630	17630	0
404	20250508	140300	40958085	17630	17630	17630	17630	0
405	20250508	140200	40958085	17630	17630	17630	17630	0
406	20250508	140100	40958085	17630	17630	17630	17630	2
407	20250508	140000	40922825	17650	17650	17650	17650	1
408	20250508	135900	40905175	17640	17640	17640	17640	0
409	20250508	135800	40905175	17640	17640	17640	17640	0
410	20250508	135700	40905175	17640	17640	17640	17640	0
411	20250508	135600	40905175	17640	17640	17640	17640	0
412	20250508	135500	40905175	17640	17640	17640	17640	0
413	20250508	135400	40905175	17640	17640	17640	17640	0
414	20250508	135300	40905175	17640	17640	17640	17640	0
415	20250508	135200	40905175	17640	17640	17640	17640	0
416	20250508	135100	40905175	17640	17640	17640	17640	0
417	20250508	135000	40905175	17640	17640	17640	17640	0
418	20250508	134900	40905175	17640	17640	17640	17640	0
419	20250508	134800	40905175	17640	17640	17640	17640	0
420	20250508	134700	40905175	17640	17640	17640	17640	0
421	20250508	134600	40905175	17640	17640	17640	17640	0
422	20250508	134500	40905175	17640	17640	17640	17640	100
423	20250508	134400	39141175	17650	17650	17650	17650	0
424	20250508	134300	39141175	17650	17650	17650	17650	16
425	20250508	134200	38858775	17650	17650	17650	17650	0
426	20250508	134100	38858775	17650	17650	17650	17650	84
427	20250508	134000	37376175	17650	17650	17650	17650	0
428	20250508	133900	37376175	17650	17650	17650	17650	0
429	20250508	133800	37376175	17650	17650	17650	17650	16
430	20250508	133700	37093775	17640	17640	17640	17640	0
431	20250508	133600	37093775	17640	17640	17640	17640	0
432	20250508	133500	37093775	17640	17640	17640	17640	0
433	20250508	133400	37093775	17640	17640	17640	17640	0
434	20250508	133300	37093775	17640	17640	17640	17640	0
435	20250508	133200	37093775	17640	17640	17640	17640	0
436	20250508	133100	37093775	17640	17640	17640	17640	0
437	20250508	133000	37093775	17640	17640	17640	17640	0
438	20250508	132900	37093775	17640	17640	17640	17640	0
439	20250508	132800	37093775	17640	17640	17640	17640	0
440	20250508	132700	37093775	17640	17640	17640	17640	0
441	20250508	132600	37093775	17640	17640	17640	17640	0
442	20250508	132500	37093775	17640	17640	17640	17640	0
443	20250508	132400	37093775	17640	17640	17640	17640	0
444	20250508	132300	37093775	17640	17640	17640	17640	0
445	20250508	132200	37093775	17640	17650	17650	17640	30
446	20250508	132100	36564565	17660	17660	17660	17660	0
447	20250508	132000	36564565	17660	17660	17660	17660	0
448	20250508	131900	36564565	17660	17660	17660	17660	0
449	20250508	131800	36564565	17660	17660	17660	17660	0
450	20250508	131700	36564565	17660	17660	17660	17660	0
451	20250508	131600	36564565	17660	17660	17660	17660	0
452	20250508	131500	36564565	17660	17660	17660	17660	0
453	20250508	131400	36564565	17660	17660	17660	17660	0
454	20250508	131300	36564565	17660	17660	17660	17660	0
455	20250508	131200	36564565	17660	17660	17660	17660	0
456	20250508	131100	36564565	17660	17660	17660	17660	0
457	20250508	131000	36564565	17660	17660	17660	17660	0
458	20250508	130900	36564565	17660	17660	17660	17660	0
459	20250508	130800	36564565	17660	17660	17660	17660	0
460	20250508	130700	36564565	17660	17660	17660	17660	0
461	20250508	130600	36564565	17660	17660	17660	17660	0
462	20250508	130500	36564565	17660	17660	17660	17660	190
463	20250508	130400	33209165	17650	17650	17650	17650	0
464	20250508	130300	33209165	17650	17650	17650	17650	18
465	20250508	130200	32891465	17650	17650	17650	17650	0
466	20250508	130100	32891465	17650	17650	17650	17650	0
467	20250508	130000	32891465	17650	17650	17650	17650	0
468	20250508	125900	32891465	17650	17650	17650	17650	3
469	20250508	125800	32838515	17670	17670	17670	17670	0
470	20250508	125700	32838515	17670	17670	17670	17670	0
471	20250508	125600	32838515	17670	17670	17670	17670	0
472	20250508	125500	32838515	17670	17670	17670	17670	0
473	20250508	125400	32838515	17670	17670	17670	17670	0
474	20250508	125300	32838515	17670	17670	17670	17670	0
475	20250508	125200	32838515	17670	17670	17670	17670	0
476	20250508	125100	32838515	17670	17670	17670	17670	0
477	20250508	125000	32838515	17670	17670	17670	17670	0
478	20250508	124900	32838515	17670	17670	17670	17670	0
479	20250508	124800	32838515	17670	17670	17670	17670	0
480	20250508	124700	32838515	17670	17670	17670	17670	0
481	20250508	124600	32838515	17670	17670	17670	17670	0
482	20250508	124500	32838515	17670	17670	17670	17670	0
483	20250508	124400	32838515	17670	17670	17670	17670	0
484	20250508	124300	32838515	17670	17670	17670	17670	0
485	20250508	124200	32838515	17670	17670	17670	17670	0
486	20250508	124100	32838515	17670	17670	17670	17670	0
487	20250508	124000	32838515	17670	17670	17670	17670	1
488	20250508	123900	32820845	17680	17680	17680	17680	0
489	20250508	123800	32820845	17680	17680	17680	17680	0
490	20250508	123700	32820845	17680	17680	17680	17680	0
491	20250508	123600	32820845	17680	17680	17680	17680	0
492	20250508	123500	32820845	17680	17680	17680	17680	0
493	20250508	123400	32820845	17680	17680	17680	17680	0
494	20250508	123300	32820845	17680	17680	17680	17680	0
495	20250508	123200	32820845	17680	17680	17680	17680	0
496	20250508	123100	32820845	17680	17680	17680	17680	0
497	20250508	123000	32820845	17680	17680	17680	17680	0
498	20250508	122900	32820845	17680	17680	17680	17680	0
499	20250508	122800	32820845	17680	17680	17680	17680	0
500	20250508	122700	32820845	17680	17680	17680	17680	0
501	20250508	122600	32820845	17680	17680	17680	17680	0
502	20250508	122500	32820845	17680	17680	17680	17680	0
503	20250508	122400	32820845	17680	17680	17680	17680	0
504	20250508	122300	32820845	17680	17680	17680	17680	0
505	20250508	122200	32820845	17680	17680	17680	17680	0
506	20250508	122100	32820845	17680	17680	17680	17680	0
507	20250508	122000	32820845	17680	17680	17680	17680	0
508	20250508	121900	32820845	17680	17680	17680	17680	0
509	20250508	121800	32820845	17680	17680	17680	17680	0
510	20250508	121700	32820845	17680	17680	17680	17680	0
511	20250508	121600	32820845	17680	17680	17680	17680	1
512	20250508	121500	32803165	17660	17660	17660	17660	0
513	20250508	121400	32803165	17660	17660	17660	17660	0
514	20250508	121300	32803165	17660	17660	17660	17660	0
515	20250508	121200	32803165	17660	17660	17660	17660	0
516	20250508	121100	32803165	17660	17660	17660	17660	0
517	20250508	121000	32803165	17660	17660	17660	17660	0
518	20250508	120900	32803165	17660	17660	17660	17660	0
519	20250508	120800	32803165	17660	17660	17660	17660	0
520	20250508	120700	32803165	17660	17660	17660	17660	0
521	20250508	120600	32803165	17660	17660	17660	17660	0
522	20250508	120500	32803165	17660	17660	17660	17660	0
523	20250508	120400	32803165	17660	17660	17660	17660	0
524	20250508	120300	32803165	17660	17660	17660	17660	0
525	20250508	120200	32803165	17660	17660	17660	17660	0
526	20250508	120100	32803165	17660	17660	17660	17660	0
527	20250508	120000	32803165	17660	17660	17660	17660	0
528	20250508	115900	32803165	17660	17660	17660	17660	0
529	20250508	115800	32803165	17660	17660	17660	17660	0
530	20250508	115700	32803165	17660	17660	17660	17660	0
531	20250508	115600	32803165	17660	17660	17660	17660	0
532	20250508	115500	32803165	17660	17660	17660	17660	1
533	20250508	115400	32785505	17650	17650	17650	17650	0
534	20250508	115300	32785505	17650	17650	17650	17650	0
535	20250508	115200	32785505	17650	17650	17650	17650	0
536	20250508	115100	32785505	17650	17660	17660	17650	110
537	20250508	115000	30843955	17650	17670	17670	17650	135
538	20250508	114900	28459455	17680	17680	17680	17680	0
539	20250508	114800	28459455	17680	17680	17680	17680	0
540	20250508	114700	28459455	17680	17680	17680	17680	0
541	20250508	114600	28459455	17680	17680	17680	17680	0
542	20250508	114500	28459455	17680	17680	17680	17680	1
543	20250508	114400	28441775	17675	17675	17675	17675	1
544	20250508	114300	28424100	17670	17670	17670	17670	0
545	20250508	114200	28424100	17670	17670	17670	17670	0
546	20250508	114100	28424100	17670	17670	17670	17670	0
547	20250508	114000	28424100	17670	17670	17670	17670	0
548	20250508	113900	28424100	17670	17670	17670	17670	0
549	20250508	113800	28424100	17670	17670	17670	17670	0
550	20250508	113700	28424100	17670	17670	17670	17670	0
551	20250508	113600	28424100	17670	17670	17670	17670	0
552	20250508	113500	28424100	17670	17670	17670	17670	0
553	20250508	113400	28424100	17670	17670	17670	17670	0
554	20250508	113300	28424100	17670	17670	17670	17670	0
555	20250508	113200	28424100	17670	17670	17670	17670	0
556	20250508	113100	28424100	17670	17670	17670	17670	0
557	20250508	113000	28424100	17670	17670	17670	17670	0
558	20250508	112900	28424100	17670	17670	17670	17670	0
559	20250508	112800	28424100	17670	17670	17670	17670	0
560	20250508	112700	28424100	17670	17670	17670	17670	29
561	20250508	112600	27911670	17680	17680	17680	17680	0
562	20250508	112500	27911670	17680	17680	17680	17680	0
563	20250508	112400	27911670	17680	17680	17680	17680	0
564	20250508	112300	27911670	17680	17680	17680	17680	0
565	20250508	112200	27911670	17680	17680	17680	17680	0
566	20250508	112100	27911670	17680	17680	17680	17680	0
567	20250508	112000	27911670	17680	17680	17680	17680	20
568	20250508	111900	27558070	17680	17680	17680	17680	0
569	20250508	111800	27558070	17680	17680	17680	17680	0
570	20250508	111700	27558070	17680	17680	17680	17680	0
571	20250508	111600	27558070	17680	17680	17680	17680	1
572	20250508	111500	27540390	17680	17680	17680	17680	0
573	20250508	111400	27540390	17680	17680	17680	17680	0
574	20250508	111300	27540390	17680	17680	17680	17680	0
575	20250508	111200	27540390	17680	17680	17680	17680	0
576	20250508	111100	27540390	17680	17680	17680	17680	135
577	20250508	111000	25153590	17680	17680	17680	17680	0
578	20250508	110900	25153590	17680	17680	17680	17680	0
579	20250508	110800	25153590	17680	17680	17680	17680	0
580	20250508	110700	25153590	17680	17680	17680	17680	0
581	20250508	110600	25153590	17680	17680	17680	17680	0
582	20250508	110500	25153590	17680	17680	17680	17680	0
583	20250508	110400	25153590	17680	17680	17680	17680	4
584	20250508	110300	25082870	17680	17680	17680	17680	9
585	20250508	110200	24923750	17660	17660	17660	17660	0
586	20250508	110100	24923750	17660	17660	17660	17660	0
587	20250508	110000	24923750	17660	17660	17660	17660	0
588	20250508	105900	24923750	17660	17660	17660	17660	0
589	20250508	105800	24923750	17660	17660	17660	17660	0
590	20250508	105700	24923750	17660	17660	17660	17660	0
591	20250508	105600	24923750	17660	17660	17660	17660	30
592	20250508	105500	24393950	17680	17680	17680	17680	0
593	20250508	105400	24393950	17680	17680	17680	17680	0
594	20250508	105300	24393950	17680	17680	17680	17680	0
595	20250508	105200	24393950	17680	17680	17680	17680	0
596	20250508	105100	24393950	17680	17680	17680	17680	0
597	20250508	105000	24393950	17680	17680	17680	17680	0
598	20250508	104900	24393950	17680	17680	17680	17680	0
599	20250508	104800	24393950	17680	17680	17680	17680	0
600	20250508	104700	24393950	17680	17680	17680	17680	0
601	20250508	104600	24393950	17680	17680	17680	17680	0
602	20250508	104500	24393950	17680	17680	17680	17680	0
603	20250508	104400	24393950	17680	17680	17680	17680	0
604	20250508	104300	24393950	17680	17680	17680	17680	0
605	20250508	104200	24393950	17680	17680	17680	17680	0
606	20250508	104100	24393950	17680	17680	17680	17680	0
607	20250508	104000	24393950	17680	17680	17680	17680	0
608	20250508	103900	24393950	17680	17680	17680	17680	0
609	20250508	103800	24393950	17680	17680	17680	17680	0
610	20250508	103700	24393950	17680	17680	17680	17680	0
611	20250508	103600	24393950	17680	17680	17680	17680	0
612	20250508	103500	24393950	17680	17680	17680	17680	0
613	20250508	103400	24393950	17680	17680	17680	17680	0
614	20250508	103300	24393950	17680	17680	17680	17680	0
615	20250508	103200	24393950	17680	17680	17680	17680	0
616	20250508	103100	24393950	17680	17680	17680	17680	0
617	20250508	103000	24393950	17680	17680	17680	17680	0
618	20250508	102900	24393950	17680	17680	17680	17680	0
619	20250508	102800	24393950	17680	17680	17680	17680	0
620	20250508	102700	24393950	17680	17680	17680	17680	0
621	20250508	102600	24393950	17680	17680	17680	17680	0
622	20250508	102500	24393950	17680	17680	17680	17680	0
623	20250508	102400	24393950	17680	17680	17680	17680	0
624	20250508	102300	24393950	17680	17680	17680	17680	27
625	20250508	102200	23916590	17680	17680	17680	17680	0
626	20250508	102100	23916590	17680	17680	17680	17680	0
627	20250508	102000	23916590	17680	17680	17680	17680	0
628	20250508	101900	23916590	17680	17680	17680	17680	0
629	20250508	101800	23916590	17680	17680	17680	17680	5
630	20250508	101700	23828190	17680	17680	17680	17680	0
631	20250508	101600	23828190	17680	17680	17680	17680	0
632	20250508	101500	23828190	17680	17680	17680	17680	0
633	20250508	101400	23828190	17680	17680	17680	17680	0
634	20250508	101300	23828190	17680	17680	17680	17680	0
635	20250508	101200	23828190	17680	17680	17680	17680	0
636	20250508	101100	23828190	17680	17680	17680	17680	0
637	20250508	101000	23828190	17680	17680	17680	17680	1
638	20250508	100900	23810510	17680	17680	17680	17680	0
639	20250508	100800	23810510	17680	17680	17680	17680	0
640	20250508	100700	23810510	17680	17680	17680	17680	0
641	20250508	100600	23810510	17680	17680	17680	17680	0
642	20250508	100500	23810510	17680	17680	17680	17680	0
643	20250508	100400	23810510	17680	17680	17680	17680	0
644	20250508	100300	23810510	17680	17680	17680	17680	0
645	20250508	100200	23810510	17680	17680	17680	17680	14
646	20250508	100100	23562990	17680	17680	17680	17680	10
647	20250508	100000	23386190	17690	17690	17690	17690	1
648	20250508	095900	23368500	17680	17680	17680	17680	2
649	20250508	095800	23333140	17680	17680	17680	17680	0
650	20250508	095700	23333140	17680	17680	17680	17680	0
651	20250508	095600	23333140	17680	17680	17680	17680	0
652	20250508	095500	23333140	17680	17680	17680	17680	0
653	20250508	095400	23333140	17680	17680	17680	17680	0
654	20250508	095300	23333140	17680	17680	17680	17680	0
655	20250508	095200	23333140	17680	17680	17680	17680	4
656	20250508	095100	23262420	17680	17680	17680	17680	0
657	20250508	095000	23262420	17680	17680	17680	17680	0
658	20250508	094900	23262420	17680	17680	17680	17680	0
659	20250508	094800	23262420	17680	17680	17680	17680	69
660	20250508	094700	22042500	17680	17680	17680	17680	70
661	20250508	094600	20804900	17680	17680	17680	17680	0
662	20250508	094500	20804900	17680	17680	17680	17680	0
663	20250508	094400	20804900	17680	17680	17680	17680	0
664	20250508	094300	20804900	17680	17680	17680	17680	0
665	20250508	094200	20804900	17680	17680	17680	17680	0
666	20250508	094100	20804900	17680	17680	17680	17680	10
667	20250508	094000	20628100	17680	17680	17680	17680	0
668	20250508	093900	20628100	17680	17680	17680	17680	0
669	20250508	093800	20628100	17680	17680	17680	17680	0
670	20250508	093700	20628100	17680	17680	17680	17680	2
671	20250508	093600	20592740	17680	17680	17680	17680	0
672	20250508	093500	20592740	17680	17680	17680	17680	0
673	20250508	093400	20592740	17680	17680	17680	17680	150
674	20250508	093300	17940740	17680	17680	17680	17680	0
675	20250508	093200	17940740	17680	17680	17680	17680	0
676	20250508	093100	17940740	17680	17680	17680	17680	0
677	20250508	093000	17940740	17680	17680	17680	17680	670
678	20250508	092900	6095140	17680	17640	17680	17640	90
679	20250508	092800	4503980	17640	17640	17640	17640	0
680	20250508	092700	4503980	17640	17640	17640	17640	0
681	20250508	092600	4503980	17640	17640	17640	17640	0
682	20250508	092500	4503980	17640	17640	17640	17640	0
683	20250508	092400	4503980	17640	17640	17640	17640	0
684	20250508	092300	4503980	17640	17640	17640	17640	0
685	20250508	092200	4503980	17640	17640	17640	17640	50
686	20250508	092100	3621980	17680	17680	17680	17680	0
687	20250508	092000	3621980	17680	17680	17680	17680	0
688	20250508	091900	3621980	17680	17680	17680	17680	0
689	20250508	091800	3621980	17680	17680	17680	17680	0
690	20250508	091700	3621980	17680	17680	17680	17680	1
691	20250508	091600	3604300	17680	17680	17680	17680	0
692	20250508	091500	3604300	17680	17680	17680	17680	0
693	20250508	091400	3604300	17680	17680	17680	17680	2
694	20250508	091300	3568940	17680	17680	17680	17680	1
695	20250508	091200	3551260	17680	17680	17680	17680	1
696	20250508	091100	3533580	17680	17680	17680	17680	3
697	20250508	091000	3480540	17680	17680	17680	17680	1
698	20250508	090900	3462860	17680	17680	17680	17680	1
699	20250508	090800	3445180	17680	17680	17680	17680	13
700	20250508	090700	3215340	17690	17690	17690	17690	2
701	20250508	090600	3179960	17690	17690	17690	17690	35
702	20250508	090500	2560810	17690	17680	17690	17680	61
703	20250508	090400	1482240	17680	17640	17680	17640	41
704	20250508	090300	758960	17680	17680	17680	17680	7
705	20250508	090200	635200	17680	17680	17680	17680	2
706	20250508	090100	599840	17680	17680	17680	17680	1
707	20250508	090000	582160	17680	17640	17680	17640	33