KissMeData/308080/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	205500	89355823	2980	2980	2980	2980	1101
3	20250508	205400	89355823	2980	2980	2980	2980	0
4	20250508	205300	89355823	2980	2980	2980	2980	0
5	20250508	205200	89355823	2980	2980	2980	2980	0
6	20250508	205100	89355823	2980	2980	2980	2980	0
7	20250508	205000	89355823	2980	2980	2980	2980	0
8	20250508	204900	89355823	2980	2980	2980	2980	0
9	20250508	204800	89355823	2980	2980	2980	2980	0
10	20250508	204700	89355823	2980	2980	2980	2980	0
11	20250508	204600	89355823	2980	2980	2980	2980	0
12	20250508	204500	89355823	2980	2980	2980	2980	0
13	20250508	204400	89355823	2980	2980	2980	2980	0
14	20250508	204300	89355823	2980	2980	2980	2980	0
15	20250508	204200	89355823	2980	2980	2980	2980	0
16	20250508	204100	89355823	2980	2980	2980	2980	0
17	20250508	204000	89355823	2980	2980	2980	2980	0
18	20250508	203900	89355823	2980	2980	2980	2980	0
19	20250508	203800	89355823	2980	2980	2980	2980	0
20	20250508	203700	89355823	2980	2980	2980	2980	0
21	20250508	203600	89355823	2980	2980	2980	2980	0
22	20250508	203500	89355823	2980	2980	2980	2980	0
23	20250508	203400	89355823	2980	2980	2980	2980	0
24	20250508	203300	89355823	2980	2980	2980	2980	0
25	20250508	203200	89355823	2980	2980	2980	2980	0
26	20250508	203100	89355823	2980	2980	2980	2980	0
27	20250508	203000	89355823	2980	2980	2980	2980	0
28	20250508	202900	89355823	2980	2980	2980	2980	0
29	20250508	202800	89355823	2980	2980	2980	2980	0
30	20250508	202700	89355823	2980	2980	2980	2980	0
31	20250508	202600	89355823	2980	2980	2980	2980	0
32	20250508	202500	89355823	2980	2980	2980	2980	1101
33	20250508	202400	89355823	2980	2980	2980	2980	0
34	20250508	202300	89355823	2980	2980	2980	2980	0
35	20250508	202200	89355823	2980	2980	2980	2980	0
36	20250508	202100	89355823	2980	2980	2980	2980	0
37	20250508	202000	89355823	2980	2980	2980	2980	0
38	20250508	201900	89355823	2980	2980	2980	2980	0
39	20250508	201800	89355823	2980	2980	2980	2980	0
40	20250508	201700	89355823	2980	2980	2980	2980	0
41	20250508	201600	89355823	2980	2980	2980	2980	0
42	20250508	201500	89355823	2980	2980	2980	2980	0
43	20250508	201400	89355823	2980	2980	2980	2980	0
44	20250508	201300	89355823	2980	2980	2980	2980	0
45	20250508	201200	89355823	2980	2980	2980	2980	0
46	20250508	201100	89355823	2980	2980	2980	2980	0
47	20250508	201000	89355823	2980	2980	2980	2980	0
48	20250508	200900	89355823	2980	2980	2980	2980	0
49	20250508	200800	89355823	2980	2980	2980	2980	0
50	20250508	200700	89355823	2980	2980	2980	2980	0
51	20250508	200600	89355823	2980	2980	2980	2980	0
52	20250508	200500	89355823	2980	2980	2980	2980	0
53	20250508	200400	89355823	2980	2980	2980	2980	0
54	20250508	200300	89355823	2980	2980	2980	2980	0
55	20250508	200200	89355823	2980	2980	2980	2980	0
56	20250508	200100	89355823	2980	2980	2980	2980	0
57	20250508	200000	89355823	2980	2980	2980	2980	0
58	20250508	195900	89355823	2980	2980	2980	2980	0
59	20250508	195800	89355823	2980	2980	2980	2980	0
60	20250508	195700	89355823	2980	2980	2980	2980	0
61	20250508	195600	89355823	2980	2980	2980	2980	0
62	20250508	195500	89355823	2980	2980	2980	2980	1101
63	20250508	195400	89355823	2980	2980	2980	2980	0
64	20250508	195300	89355823	2980	2980	2980	2980	0
65	20250508	195200	89355823	2980	2980	2980	2980	0
66	20250508	195100	89355823	2980	2980	2980	2980	0
67	20250508	195000	89355823	2980	2980	2980	2980	0
68	20250508	194900	89355823	2980	2980	2980	2980	0
69	20250508	194800	89355823	2980	2980	2980	2980	0
70	20250508	194700	89355823	2980	2980	2980	2980	0
71	20250508	194600	89355823	2980	2980	2980	2980	0
72	20250508	194500	89355823	2980	2980	2980	2980	0
73	20250508	194400	89355823	2980	2980	2980	2980	0
74	20250508	194300	89355823	2980	2980	2980	2980	0
75	20250508	194200	89355823	2980	2980	2980	2980	0
76	20250508	194100	89355823	2980	2980	2980	2980	0
77	20250508	194000	89355823	2980	2980	2980	2980	0
78	20250508	193900	89355823	2980	2980	2980	2980	0
79	20250508	193800	89355823	2980	2980	2980	2980	0
80	20250508	193700	89355823	2980	2980	2980	2980	0
81	20250508	193600	89355823	2980	2980	2980	2980	0
82	20250508	193500	89355823	2980	2980	2980	2980	0
83	20250508	193400	89355823	2980	2980	2980	2980	0
84	20250508	193300	89355823	2980	2980	2980	2980	0
85	20250508	193200	89355823	2980	2980	2980	2980	0
86	20250508	193100	89355823	2980	2980	2980	2980	0
87	20250508	193000	89355823	2980	2980	2980	2980	0
88	20250508	192900	89355823	2980	2980	2980	2980	0
89	20250508	192800	89355823	2980	2980	2980	2980	0
90	20250508	192700	89355823	2980	2980	2980	2980	0
91	20250508	192600	89355823	2980	2980	2980	2980	0
92	20250508	192500	89355823	2980	2980	2980	2980	1101
93	20250508	192400	89355823	2980	2980	2980	2980	0
94	20250508	192300	89355823	2980	2980	2980	2980	0
95	20250508	192200	89355823	2980	2980	2980	2980	0
96	20250508	192100	89355823	2980	2980	2980	2980	0
97	20250508	192000	89355823	2980	2980	2980	2980	0
98	20250508	191900	89355823	2980	2980	2980	2980	0
99	20250508	191800	89355823	2980	2980	2980	2980	0
100	20250508	191700	89355823	2980	2980	2980	2980	0
101	20250508	191600	89355823	2980	2980	2980	2980	0
102	20250508	191500	89355823	2980	2980	2980	2980	0
103	20250508	191400	89355823	2980	2980	2980	2980	0
104	20250508	191300	89355823	2980	2980	2980	2980	0
105	20250508	191200	89355823	2980	2980	2980	2980	0
106	20250508	191100	89355823	2980	2980	2980	2980	0
107	20250508	191000	89355823	2980	2980	2980	2980	0
108	20250508	190900	89355823	2980	2980	2980	2980	0
109	20250508	190800	89355823	2980	2980	2980	2980	0
110	20250508	190700	89355823	2980	2980	2980	2980	0
111	20250508	190600	89355823	2980	2980	2980	2980	0
112	20250508	190500	89355823	2980	2980	2980	2980	0
113	20250508	190400	89355823	2980	2980	2980	2980	0
114	20250508	190300	89355823	2980	2980	2980	2980	0
115	20250508	190200	89355823	2980	2980	2980	2980	0
116	20250508	190100	89355823	2980	2980	2980	2980	0
117	20250508	190000	89355823	2980	2980	2980	2980	0
118	20250508	185900	89355823	2980	2980	2980	2980	0
119	20250508	185800	89355823	2980	2980	2980	2980	0
120	20250508	185700	89355823	2980	2980	2980	2980	0
121	20250508	185600	89355823	2980	2980	2980	2980	0
122	20250508	185500	89355823	2980	2980	2980	2980	1101
123	20250508	185400	89355823	2980	2980	2980	2980	0
124	20250508	185300	89355823	2980	2980	2980	2980	0
125	20250508	185200	89355823	2980	2980	2980	2980	0
126	20250508	185100	89355823	2980	2980	2980	2980	0
127	20250508	185000	89355823	2980	2980	2980	2980	0
128	20250508	184900	89355823	2980	2980	2980	2980	0
129	20250508	184800	89355823	2980	2980	2980	2980	0
130	20250508	184700	89355823	2980	2980	2980	2980	0
131	20250508	184600	89355823	2980	2980	2980	2980	0
132	20250508	184500	89355823	2980	2980	2980	2980	0
133	20250508	184400	89355823	2980	2980	2980	2980	0
134	20250508	184300	89355823	2980	2980	2980	2980	0
135	20250508	184200	89355823	2980	2980	2980	2980	0
136	20250508	184100	89355823	2980	2980	2980	2980	0
137	20250508	184000	89355823	2980	2980	2980	2980	0
138	20250508	183900	89355823	2980	2980	2980	2980	0
139	20250508	183800	89355823	2980	2980	2980	2980	0
140	20250508	183700	89355823	2980	2980	2980	2980	0
141	20250508	183600	89355823	2980	2980	2980	2980	0
142	20250508	183500	89355823	2980	2980	2980	2980	0
143	20250508	183400	89355823	2980	2980	2980	2980	0
144	20250508	183300	89355823	2980	2980	2980	2980	0
145	20250508	183200	89355823	2980	2980	2980	2980	0
146	20250508	183100	89355823	2980	2980	2980	2980	0
147	20250508	183000	89355823	2980	2980	2980	2980	0
148	20250508	182900	89355823	2980	2980	2980	2980	0
149	20250508	182800	89355823	2980	2980	2980	2980	0
150	20250508	182700	89355823	2980	2980	2980	2980	0
151	20250508	182600	89355823	2980	2980	2980	2980	0
152	20250508	182500	89355823	2980	2980	2980	2980	1101
153	20250508	182400	89355823	2980	2980	2980	2980	0
154	20250508	182300	89355823	2980	2980	2980	2980	0
155	20250508	182200	89355823	2980	2980	2980	2980	0
156	20250508	182100	89355823	2980	2980	2980	2980	0
157	20250508	182000	89355823	2980	2980	2980	2980	0
158	20250508	181900	89355823	2980	2980	2980	2980	0
159	20250508	181800	89355823	2980	2980	2980	2980	0
160	20250508	181700	89355823	2980	2980	2980	2980	0
161	20250508	181600	89355823	2980	2980	2980	2980	0
162	20250508	181500	89355823	2980	2980	2980	2980	0
163	20250508	181400	89355823	2980	2980	2980	2980	0
164	20250508	181300	89355823	2980	2980	2980	2980	0
165	20250508	181200	89355823	2980	2980	2980	2980	0
166	20250508	181100	89355823	2980	2980	2980	2980	0
167	20250508	181000	89355823	2980	2980	2980	2980	0
168	20250508	180900	89355823	2980	2980	2980	2980	0
169	20250508	180800	89355823	2980	2980	2980	2980	0
170	20250508	180700	89355823	2980	2980	2980	2980	0
171	20250508	180600	89355823	2980	2980	2980	2980	0
172	20250508	180500	89355823	2980	2980	2980	2980	0
173	20250508	180400	89355823	2980	2980	2980	2980	0
174	20250508	180300	89355823	2980	2980	2980	2980	0
175	20250508	180200	89355823	2980	2980	2980	2980	0
176	20250508	180100	89355823	2980	2980	2980	2980	0
177	20250508	180000	89355823	2980	2980	2980	2980	0
178	20250508	175900	89355823	2980	2980	2980	2980	0
179	20250508	175800	89355823	2980	2980	2980	2980	0
180	20250508	175700	89355823	2980	2980	2980	2980	0
181	20250508	175600	89355823	2980	2980	2980	2980	0
182	20250508	175500	89355823	2980	2980	2980	2980	1101
183	20250508	175400	89355823	2980	2980	2980	2980	0
184	20250508	175300	89355823	2980	2980	2980	2980	0
185	20250508	175200	89355823	2980	2980	2980	2980	0
186	20250508	175100	89355823	2980	2980	2980	2980	0
187	20250508	175000	89355823	2980	2980	2980	2980	0
188	20250508	174900	89355823	2980	2980	2980	2980	0
189	20250508	174800	89355823	2980	2980	2980	2980	0
190	20250508	174700	89355823	2980	2980	2980	2980	0
191	20250508	174600	89355823	2980	2980	2980	2980	0
192	20250508	174500	89355823	2980	2980	2980	2980	0
193	20250508	174400	89355823	2980	2980	2980	2980	0
194	20250508	174300	89355823	2980	2980	2980	2980	0
195	20250508	174200	89355823	2980	2980	2980	2980	0
196	20250508	174100	89355823	2980	2980	2980	2980	0
197	20250508	174000	89355823	2980	2980	2980	2980	0
198	20250508	173900	89355823	2980	2980	2980	2980	0
199	20250508	173800	89355823	2980	2980	2980	2980	0
200	20250508	173700	89355823	2980	2980	2980	2980	0
201	20250508	173600	89355823	2980	2980	2980	2980	0
202	20250508	173500	89355823	2980	2980	2980	2980	0
203	20250508	173400	89355823	2980	2980	2980	2980	0
204	20250508	173300	89355823	2980	2980	2980	2980	0
205	20250508	173200	89355823	2980	2980	2980	2980	0
206	20250508	173100	89355823	2980	2980	2980	2980	0
207	20250508	173000	89355823	2980	2980	2980	2980	0
208	20250508	172900	89355823	2980	2980	2980	2980	0
209	20250508	172800	89355823	2980	2980	2980	2980	0
210	20250508	172700	89355823	2980	2980	2980	2980	0
211	20250508	172600	89355823	2980	2980	2980	2980	0
212	20250508	172500	89355823	2980	2980	2980	2980	1101
213	20250508	172400	89355823	2980	2980	2980	2980	0
214	20250508	172300	89355823	2980	2980	2980	2980	0
215	20250508	172200	89355823	2980	2980	2980	2980	0
216	20250508	172100	89355823	2980	2980	2980	2980	0
217	20250508	172000	89355823	2980	2980	2980	2980	0
218	20250508	171900	89355823	2980	2980	2980	2980	0
219	20250508	171800	89355823	2980	2980	2980	2980	0
220	20250508	171700	89355823	2980	2980	2980	2980	0
221	20250508	171600	89355823	2980	2980	2980	2980	0
222	20250508	171500	89355823	2980	2980	2980	2980	0
223	20250508	171400	89355823	2980	2980	2980	2980	0
224	20250508	171300	89355823	2980	2980	2980	2980	0
225	20250508	171200	89355823	2980	2980	2980	2980	0
226	20250508	171100	89355823	2980	2980	2980	2980	0
227	20250508	171000	89355823	2980	2980	2980	2980	0
228	20250508	170900	89355823	2980	2980	2980	2980	0
229	20250508	170800	89355823	2980	2980	2980	2980	0
230	20250508	170700	89355823	2980	2980	2980	2980	0
231	20250508	170600	89355823	2980	2980	2980	2980	0
232	20250508	170500	89355823	2980	2980	2980	2980	0
233	20250508	170400	89355823	2980	2980	2980	2980	0
234	20250508	170300	89355823	2980	2980	2980	2980	0
235	20250508	170200	89355823	2980	2980	2980	2980	0
236	20250508	170100	89355823	2980	2980	2980	2980	0
237	20250508	170000	89355823	2980	2980	2980	2980	0
238	20250508	165900	89355823	2980	2980	2980	2980	0
239	20250508	165800	89355823	2980	2980	2980	2980	0
240	20250508	165700	89355823	2980	2980	2980	2980	0
241	20250508	165600	89355823	2980	2980	2980	2980	0
242	20250508	165500	89355823	2980	2980	2980	2980	1101
243	20250508	165400	89355823	2980	2980	2980	2980	0
244	20250508	165300	89355823	2980	2980	2980	2980	0
245	20250508	165200	89355823	2980	2980	2980	2980	0
246	20250508	165100	89355823	2980	2980	2980	2980	0
247	20250508	165000	89355823	2980	2980	2980	2980	0
248	20250508	164900	89355823	2980	2980	2980	2980	0
249	20250508	164800	89355823	2980	2980	2980	2980	0
250	20250508	164700	89355823	2980	2980	2980	2980	0
251	20250508	164600	89355823	2980	2980	2980	2980	0
252	20250508	164500	89355823	2980	2980	2980	2980	0
253	20250508	164400	89355823	2980	2980	2980	2980	0
254	20250508	164300	89355823	2980	2980	2980	2980	0
255	20250508	164200	89355823	2980	2980	2980	2980	0
256	20250508	164100	89355823	2980	2980	2980	2980	0
257	20250508	164000	89355823	2980	2980	2980	2980	0
258	20250508	163900	89355823	2980	2980	2980	2980	0
259	20250508	163800	89355823	2980	2980	2980	2980	0
260	20250508	163700	89355823	2980	2980	2980	2980	0
261	20250508	163600	89355823	2980	2980	2980	2980	0
262	20250508	163500	89355823	2980	2980	2980	2980	0
263	20250508	163400	89355823	2980	2980	2980	2980	0
264	20250508	163300	89355823	2980	2980	2980	2980	0
265	20250508	163200	89355823	2980	2980	2980	2980	0
266	20250508	163100	89355823	2980	2980	2980	2980	0
267	20250508	163000	89355823	2980	2980	2980	2980	0
268	20250508	162900	89355823	2980	2980	2980	2980	0
269	20250508	162800	89355823	2980	2980	2980	2980	0
270	20250508	162700	89355823	2980	2980	2980	2980	0
271	20250508	162600	89355823	2980	2980	2980	2980	0
272	20250508	162500	89355823	2980	2980	2980	2980	1101
273	20250508	162400	89355823	2980	2980	2980	2980	0
274	20250508	162300	89355823	2980	2980	2980	2980	0
275	20250508	162200	89355823	2980	2980	2980	2980	0
276	20250508	162100	89355823	2980	2980	2980	2980	0
277	20250508	162000	89355823	2980	2980	2980	2980	0
278	20250508	161900	89355823	2980	2980	2980	2980	0
279	20250508	161800	89355823	2980	2980	2980	2980	0
280	20250508	161700	89355823	2980	2980	2980	2980	0
281	20250508	161600	89355823	2980	2980	2980	2980	0
282	20250508	161500	89355823	2980	2980	2980	2980	0
283	20250508	161400	89355823	2980	2980	2980	2980	0
284	20250508	161300	89355823	2980	2980	2980	2980	0
285	20250508	161200	89355823	2980	2980	2980	2980	0
286	20250508	161100	89355823	2980	2980	2980	2980	0
287	20250508	161000	89355823	2980	2980	2980	2980	0
288	20250508	160900	89355823	2980	2980	2980	2980	0
289	20250508	160800	89355823	2980	2980	2980	2980	0
290	20250508	160700	89355823	2980	2980	2980	2980	0
291	20250508	160600	89355823	2980	2980	2980	2980	0
292	20250508	160500	89355823	2980	2980	2980	2980	0
293	20250508	160400	89355823	2980	2980	2980	2980	0
294	20250508	160300	89355823	2980	2980	2980	2980	0
295	20250508	160200	89355823	2980	2980	2980	2980	0
296	20250508	160100	89355823	2980	2980	2980	2980	0
297	20250508	160000	89355823	2980	2980	2980	2980	0
298	20250508	155900	89355823	2980	2980	2980	2980	0
299	20250508	155800	89355823	2980	2980	2980	2980	0
300	20250508	155700	89355823	2980	2980	2980	2980	0
301	20250508	155600	89355823	2980	2980	2980	2980	0
302	20250508	155500	89355823	2980	2980	2980	2980	1101
303	20250508	155400	89355823	2980	2980	2980	2980	0
304	20250508	155300	89355823	2980	2980	2980	2980	0
305	20250508	155200	89355823	2980	2980	2980	2980	0
306	20250508	155100	89355823	2980	2980	2980	2980	0
307	20250508	155000	89355823	2980	2980	2980	2980	0
308	20250508	154900	89355823	2980	2980	2980	2980	0
309	20250508	154800	89355823	2980	2980	2980	2980	0
310	20250508	154700	89355823	2980	2980	2980	2980	0
311	20250508	154600	89355823	2980	2980	2980	2980	0
312	20250508	154500	89355823	2980	2980	2980	2980	0
313	20250508	154400	89355823	2980	2980	2980	2980	0
314	20250508	154300	89355823	2980	2980	2980	2980	0
315	20250508	154200	89355823	2980	2980	2980	2980	0
316	20250508	154100	89355823	2980	2980	2980	2980	0
317	20250508	154000	89355823	2980	2980	2980	2980	0
318	20250508	153900	89355823	2980	2980	2980	2980	0
319	20250508	153800	89355823	2980	2980	2980	2980	0
320	20250508	153700	89355823	2980	2980	2980	2980	0
321	20250508	153600	89355823	2980	2980	2980	2980	0
322	20250508	153500	89355823	2980	2980	2980	2980	0
323	20250508	153400	89355823	2980	2980	2980	2980	0
324	20250508	153300	89355823	2980	2980	2980	2980	0
325	20250508	153200	89355823	2980	2980	2980	2980	0
326	20250508	153100	89355823	2980	2980	2980	2980	0
327	20250508	153000	89355823	2980	2980	2980	2980	1101
328	20250508	152900	86074843	2980	2980	2980	2980	0
329	20250508	152800	86074843	2980	2980	2980	2980	0
330	20250508	152700	86074843	2980	2980	2980	2980	0
331	20250508	152600	86074843	2980	2980	2980	2980	0
332	20250508	152500	86074843	2980	2980	2980	2980	0
333	20250508	152400	86074843	2980	2980	2980	2980	0
334	20250508	152300	86074843	2980	2980	2980	2980	0
335	20250508	152200	86074843	2980	2980	2980	2980	0
336	20250508	152100	86074843	2980	2980	2980	2980	0
337	20250508	152000	86074843	2980	2980	2980	2980	0
338	20250508	151900	86074843	2980	2980	2980	2980	32
339	20250508	151800	85979483	2985	2985	2985	2985	0
340	20250508	151700	85979483	2985	2985	2985	2985	0
341	20250508	151600	85979483	2985	2985	2985	2985	0
342	20250508	151500	85979483	2985	2985	2985	2985	135
343	20250508	151400	85576508	2990	2990	2990	2990	0
344	20250508	151300	85576508	2990	2990	2990	2990	0
345	20250508	151200	85576508	2990	2990	2990	2990	3
346	20250508	151100	85567538	2980	2980	2980	2980	0
347	20250508	151000	85567538	2980	2980	2980	2980	0
348	20250508	150900	85567538	2980	2985	2985	2980	249
349	20250508	150800	84824293	2980	2980	2980	2980	998
350	20250508	150700	81850253	2980	2980	2980	2980	0
351	20250508	150600	81850253	2980	2980	2980	2980	1
352	20250508	150500	81847273	2980	2980	2980	2980	0
353	20250508	150400	81847273	2980	2980	2980	2980	0
354	20250508	150300	81847273	2980	2980	2980	2980	0
355	20250508	150200	81847273	2980	2980	2980	2980	0
356	20250508	150100	81847273	2980	2980	2980	2980	1
357	20250508	150000	81844293	2985	2985	2985	2985	0
358	20250508	145900	81844293	2985	2985	2985	2985	1
359	20250508	145800	81841308	2985	2985	2985	2985	71
360	20250508	145700	81629373	2985	2985	2985	2985	0
361	20250508	145600	81629373	2985	2985	2985	2985	0
362	20250508	145500	81629373	2985	2985	2985	2985	0
363	20250508	145400	81629373	2985	2985	2985	2985	0
364	20250508	145300	81629373	2985	2985	2985	2985	153
365	20250508	145200	81172668	2990	2990	2990	2990	0
366	20250508	145100	81172668	2990	2990	2990	2990	0
367	20250508	145000	81172668	2990	2990	2990	2990	0
368	20250508	144900	81172668	2990	2990	2990	2990	0
369	20250508	144800	81172668	2990	2990	2990	2990	0
370	20250508	144700	81172668	2990	2990	2990	2990	0
371	20250508	144600	81172668	2990	2990	2990	2990	0
372	20250508	144500	81172668	2990	2990	2990	2990	0
373	20250508	144400	81172668	2990	2990	2990	2990	100
374	20250508	144300	80873668	2990	2990	2990	2990	10
375	20250508	144200	80843768	2990	2990	2990	2990	5
376	20250508	144100	80828818	2990	2990	2990	2990	0
377	20250508	144000	80828818	2990	2990	2990	2990	0
378	20250508	143900	80828818	2990	2990	2990	2990	0
379	20250508	143800	80828818	2990	2990	2990	2990	0
380	20250508	143700	80828818	2990	2990	2990	2990	125
381	20250508	143600	80455068	2995	2995	2995	2995	16
382	20250508	143500	80407148	2995	2995	2995	2995	0
383	20250508	143400	80407148	2995	2995	2995	2995	0
384	20250508	143300	80407148	2995	2995	2995	2995	100
385	20250508	143200	80107648	2995	2995	2995	2995	0
386	20250508	143100	80107648	2995	2995	2995	2995	0
387	20250508	143000	80107648	2995	2995	2995	2995	0
388	20250508	142900	80107648	2995	2995	2995	2995	0
389	20250508	142800	80107648	2995	2995	2995	2995	0
390	20250508	142700	80107648	2995	2995	2995	2995	0
391	20250508	142600	80107648	2995	2995	2995	2995	0
392	20250508	142500	80107648	2995	2995	2995	2995	100
393	20250508	142400	79808148	3000	3000	3000	3000	0
394	20250508	142300	79808148	3000	3000	3000	3000	0
395	20250508	142200	79808148	3000	3000	3000	3000	1
396	20250508	142100	79805148	3000	3000	3000	3000	0
397	20250508	142000	79805148	3000	3000	3000	3000	0
398	20250508	141900	79805148	3000	3000	3000	3000	9
399	20250508	141800	79778148	3005	3005	3005	3005	0
400	20250508	141700	79778148	3005	3005	3005	3005	0
401	20250508	141600	79778148	3005	3005	3005	3005	0
402	20250508	141500	79778148	3005	3005	3005	3005	0
403	20250508	141400	79778148	3005	3005	3005	3005	0
404	20250508	141300	79778148	3005	3005	3005	3005	0
405	20250508	141200	79778148	3005	3005	3005	3005	0
406	20250508	141100	79778148	3005	3005	3005	3005	0
407	20250508	141000	79778148	3005	3005	3005	3005	1
408	20250508	140900	79775143	3005	3005	3005	3005	2
409	20250508	140800	79769133	2995	2995	2995	2995	0
410	20250508	140700	79769133	2995	2995	2995	2995	0
411	20250508	140600	79769133	2995	2995	2995	2995	0
412	20250508	140500	79769133	2995	2995	2995	2995	0
413	20250508	140400	79769133	2995	2995	2995	2995	0
414	20250508	140300	79769133	2995	2985	2995	2985	1108
415	20250508	140200	76456703	2985	2985	2985	2985	0
416	20250508	140100	76456703	2985	2985	2985	2985	0
417	20250508	140000	76456703	2985	2985	2985	2985	300
418	20250508	135900	75561203	2990	2990	2990	2990	0
419	20250508	135800	75561203	2990	2990	2990	2990	0
420	20250508	135700	75561203	2990	2970	2990	2970	1253
421	20250508	135600	71821033	2985	2985	2985	2985	0
422	20250508	135500	71821033	2985	2985	2985	2985	0
423	20250508	135400	71821033	2985	2985	2985	2985	0
424	20250508	135300	71821033	2985	2985	2985	2985	0
425	20250508	135200	71821033	2985	2985	2985	2985	0
426	20250508	135100	71821033	2985	2985	2985	2985	0
427	20250508	135000	71821033	2985	2985	2985	2985	10
428	20250508	134900	71791183	2970	2970	2970	2970	0
429	20250508	134800	71791183	2970	2970	2970	2970	200
430	20250508	134700	71197183	2985	2985	2985	2985	0
431	20250508	134600	71197183	2985	2985	2985	2985	0
432	20250508	134500	71197183	2985	2985	2985	2985	0
433	20250508	134400	71197183	2985	2985	2985	2985	0
434	20250508	134300	71197183	2985	2985	2985	2985	0
435	20250508	134200	71197183	2985	2985	2985	2985	0
436	20250508	134100	71197183	2985	2970	2985	2970	11
437	20250508	134000	71164363	2990	2990	2990	2990	0
438	20250508	133900	71164363	2990	2990	2990	2990	0
439	20250508	133800	71164363	2990	2990	2990	2990	0
440	20250508	133700	71164363	2990	2990	2990	2990	0
441	20250508	133600	71164363	2990	2990	2990	2990	0
442	20250508	133500	71164363	2990	2990	2990	2990	0
443	20250508	133400	71164363	2990	2990	2990	2990	0
444	20250508	133300	71164363	2990	2990	2990	2990	0
445	20250508	133200	71164363	2990	2990	2990	2990	0
446	20250508	133100	71164363	2990	2990	2990	2990	0
447	20250508	133000	71164363	2990	2990	2990	2990	0
448	20250508	132900	71164363	2990	2990	2990	2990	0
449	20250508	132800	71164363	2990	2990	2990	2990	0
450	20250508	132700	71164363	2990	2990	2990	2990	0
451	20250508	132600	71164363	2990	2990	2990	2990	0
452	20250508	132500	71164363	2990	2990	2990	2990	0
453	20250508	132400	71164363	2990	2990	2990	2990	0
454	20250508	132300	71164363	2990	2990	2990	2990	0
455	20250508	132200	71164363	2990	2990	2990	2990	0
456	20250508	132100	71164363	2990	2985	2990	2985	166
457	20250508	132000	70668843	2980	2975	2980	2975	1210
458	20250508	131900	67068698	2965	2965	2965	2965	1
459	20250508	131800	67065733	2965	2965	2965	2965	0
460	20250508	131700	67065733	2965	2965	2965	2965	0
461	20250508	131600	67065733	2965	2965	2965	2965	0
462	20250508	131500	67065733	2965	2965	2965	2965	200
463	20250508	131400	66472733	2960	2960	2960	2960	0
464	20250508	131300	66472733	2960	2960	2960	2960	0
465	20250508	131200	66472733	2960	2960	2960	2960	0
466	20250508	131100	66472733	2960	2960	2960	2960	0
467	20250508	131000	66472733	2960	2980	2980	2960	1000
468	20250508	130900	63509318	2970	2970	2970	2970	0
469	20250508	130800	63509318	2970	2970	2970	2970	1
470	20250508	130700	63506348	2970	2970	2970	2970	0
471	20250508	130600	63506348	2970	2970	2970	2970	0
472	20250508	130500	63506348	2970	2970	2970	2970	400
473	20250508	130400	62318348	2985	2985	2985	2985	0
474	20250508	130300	62318348	2985	2985	2985	2985	0
475	20250508	130200	62318348	2985	2985	2985	2985	0
476	20250508	130100	62318348	2985	2985	2985	2985	30
477	20250508	130000	62228798	2985	2985	2985	2985	6
478	20250508	125900	62210888	2990	2990	2990	2990	0
479	20250508	125800	62210888	2990	2990	2990	2990	0
480	20250508	125700	62210888	2990	2990	2990	2990	0
481	20250508	125600	62210888	2990	2990	2990	2990	0
482	20250508	125500	62210888	2990	2990	2990	2990	0
483	20250508	125400	62210888	2990	2990	2990	2990	0
484	20250508	125300	62210888	2990	2990	2990	2990	0
485	20250508	125200	62210888	2990	2990	2990	2990	0
486	20250508	125100	62210888	2990	2990	2990	2990	100
487	20250508	125000	61911888	2990	2990	2990	2990	0
488	20250508	124900	61911888	2990	2990	2990	2990	0
489	20250508	124800	61911888	2990	2990	2990	2990	0
490	20250508	124700	61911888	2990	2990	2990	2990	0
491	20250508	124600	61911888	2990	2990	2990	2990	0
492	20250508	124500	61911888	2990	2990	2990	2990	0
493	20250508	124400	61911888	2990	2990	2990	2990	0
494	20250508	124300	61911888	2990	2990	2990	2990	0
495	20250508	124200	61911888	2990	2990	2990	2990	0
496	20250508	124100	61911888	2990	2990	2990	2990	0
497	20250508	124000	61911888	2990	2990	2990	2990	0
498	20250508	123900	61911888	2990	2975	2990	2975	40
499	20250508	123800	61792493	2975	2975	2975	2975	0
500	20250508	123700	61792493	2975	2975	2975	2975	0
501	20250508	123600	61792493	2975	2975	2975	2975	26
502	20250508	123500	61715143	2985	2985	2985	2985	0
503	20250508	123400	61715143	2985	2985	2985	2985	0
504	20250508	123300	61715143	2985	2985	2985	2985	0
505	20250508	123200	61715143	2985	2985	2985	2985	0
506	20250508	123100	61715143	2985	2985	2985	2985	0
507	20250508	123000	61715143	2985	2985	2985	2985	0
508	20250508	122900	61715143	2985	2985	2985	2985	0
509	20250508	122800	61715143	2985	2985	2985	2985	0
510	20250508	122700	61715143	2985	2985	2985	2985	0
511	20250508	122600	61715143	2985	2985	2985	2985	0
512	20250508	122500	61715143	2985	2985	2985	2985	0
513	20250508	122400	61715143	2985	2985	2985	2985	1
514	20250508	122300	61712158	2975	2975	2975	2975	0
515	20250508	122200	61712158	2975	2975	2975	2975	0
516	20250508	122100	61712158	2975	2975	2975	2975	0
517	20250508	122000	61712158	2975	2975	2975	2975	0
518	20250508	121900	61712158	2975	2975	2975	2975	0
519	20250508	121800	61712158	2975	2975	2975	2975	0
520	20250508	121700	61712158	2975	2975	2975	2975	0
521	20250508	121600	61712158	2975	2975	2975	2975	0
522	20250508	121500	61712158	2975	2975	2975	2975	500
523	20250508	121400	60224658	2975	2975	2975	2975	0
524	20250508	121300	60224658	2975	2975	2975	2975	0
525	20250508	121200	60224658	2975	2975	2975	2975	0
526	20250508	121100	60224658	2975	2975	2975	2975	0
527	20250508	121000	60224658	2975	2975	2975	2975	0
528	20250508	120900	60224658	2975	2975	2975	2975	0
529	20250508	120800	60224658	2975	2975	2975	2975	1
530	20250508	120700	60221683	2975	2975	2975	2975	0
531	20250508	120600	60221683	2975	2975	2975	2975	0
532	20250508	120500	60221683	2975	2975	2975	2975	0
533	20250508	120400	60221683	2975	2975	2975	2975	0
534	20250508	120300	60221683	2975	2975	2975	2975	0
535	20250508	120200	60221683	2975	2975	2975	2975	0
536	20250508	120100	60221683	2975	2975	2975	2975	0
537	20250508	120000	60221683	2975	2975	2975	2975	0
538	20250508	115900	60221683	2975	2975	2975	2975	0
539	20250508	115800	60221683	2975	2975	2975	2975	0
540	20250508	115700	60221683	2975	2975	2975	2975	0
541	20250508	115600	60221683	2975	2975	2975	2975	0
542	20250508	115500	60221683	2975	2975	2975	2975	0
543	20250508	115400	60221683	2975	2975	2975	2975	0
544	20250508	115300	60221683	2975	2975	2975	2975	0
545	20250508	115200	60221683	2975	2975	2975	2975	0
546	20250508	115100	60221683	2975	2975	2975	2975	0
547	20250508	115000	60221683	2975	2980	2980	2975	528
548	20250508	114900	58649983	3000	3000	3000	3000	0
549	20250508	114800	58649983	3000	3000	3000	3000	0
550	20250508	114700	58649983	3000	3000	3000	3000	0
551	20250508	114600	58649983	3000	3000	3000	3000	0
552	20250508	114500	58649983	3000	3000	3000	3000	0
553	20250508	114400	58649983	3000	3000	3000	3000	0
554	20250508	114300	58649983	3000	3000	3000	3000	0
555	20250508	114200	58649983	3000	3000	3000	3000	330
556	20250508	114100	57659983	3000	3000	3000	3000	139
557	20250508	114000	57242983	3000	3000	3000	3000	229
558	20250508	113900	56555983	3000	3000	3000	3000	1076
559	20250508	113800	53327983	2995	2995	2995	2995	180
560	20250508	113700	52788883	2990	2990	2990	2990	176
561	20250508	113600	52262643	2985	2985	2985	2985	413
562	20250508	113500	51029838	2985	2985	2985	2985	226
563	20250508	113400	50355228	2980	2980	2980	2980	0
564	20250508	113300	50355228	2980	2980	2980	2980	0
565	20250508	113200	50355228	2980	2980	2980	2980	0
566	20250508	113100	50355228	2980	2980	2980	2980	0
567	20250508	113000	50355228	2980	2980	2980	2980	0
568	20250508	112900	50355228	2980	2980	2980	2980	0
569	20250508	112800	50355228	2980	2980	2980	2980	20
570	20250508	112700	50295628	2990	2990	2990	2990	95
571	20250508	112600	50011578	2990	2990	2990	2990	0
572	20250508	112500	50011578	2990	2990	2990	2990	906
573	20250508	112400	47302638	2990	2990	2990	2990	0
574	20250508	112300	47302638	2990	2985	2990	2985	3
575	20250508	112200	47293678	2990	2990	2990	2990	0
576	20250508	112100	47293678	2990	2990	2990	2990	0
577	20250508	112000	47293678	2990	2990	2990	2990	10
578	20250508	111900	47263778	2980	2980	2980	2980	0
579	20250508	111800	47263778	2980	2980	2980	2980	0
580	20250508	111700	47263778	2980	2980	2980	2980	177
581	20250508	111600	46736318	2990	2980	2990	2980	300
582	20250508	111500	45840753	2970	2970	2970	2970	0
583	20250508	111400	45840753	2970	2970	2970	2970	0
584	20250508	111300	45840753	2970	2970	2970	2970	0
585	20250508	111200	45840753	2970	2970	2970	2970	0
586	20250508	111100	45840753	2970	2970	2970	2970	0
587	20250508	111000	45840753	2970	2970	2970	2970	0
588	20250508	110900	45840753	2970	2970	2970	2970	0
589	20250508	110800	45840753	2970	2970	2970	2970	0
590	20250508	110700	45840753	2970	2970	2970	2970	2
591	20250508	110600	45834813	2970	2970	2970	2970	0
592	20250508	110500	45834813	2970	2970	2970	2970	0
593	20250508	110400	45834813	2970	2970	2970	2970	0
594	20250508	110300	45834813	2970	2975	2975	2970	364
595	20250508	110200	44753728	2975	2975	2975	2975	19
596	20250508	110100	44697203	2975	2975	2975	2975	0
597	20250508	110000	44697203	2975	2975	2975	2975	0
598	20250508	105900	44697203	2975	2975	2975	2975	0
599	20250508	105800	44697203	2975	2975	2975	2975	0
600	20250508	105700	44697203	2975	2975	2975	2975	0
601	20250508	105600	44697203	2975	2975	2975	2975	0
602	20250508	105500	44697203	2975	2975	2975	2975	0
603	20250508	105400	44697203	2975	2975	2975	2975	3
604	20250508	105300	44688278	2975	2975	2975	2975	0
605	20250508	105200	44688278	2975	2975	2975	2975	0
606	20250508	105100	44688278	2975	2975	2975	2975	0
607	20250508	105000	44688278	2975	2975	2975	2975	10
608	20250508	104900	44658528	2970	2970	2970	2970	62
609	20250508	104800	44474388	2970	2970	2970	2970	0
610	20250508	104700	44474388	2970	2975	2975	2970	62
611	20250508	104600	44290078	2975	2975	2975	2975	0
612	20250508	104500	44290078	2975	2975	2975	2975	0
613	20250508	104400	44290078	2975	2975	2975	2975	0
614	20250508	104300	44290078	2975	2975	2975	2975	4
615	20250508	104200	44278178	2975	2975	2975	2975	0
616	20250508	104100	44278178	2975	2975	2975	2975	0
617	20250508	104000	44278178	2975	2975	2975	2975	0
618	20250508	103900	44278178	2975	2985	2985	2975	26
619	20250508	103800	44200818	2975	2975	2975	2975	0
620	20250508	103700	44200818	2975	2975	2975	2975	0
621	20250508	103600	44200818	2975	2975	2975	2975	0
622	20250508	103500	44200818	2975	2975	2975	2975	2
623	20250508	103400	44194868	2990	2990	2990	2990	0
624	20250508	103300	44194868	2990	2990	2990	2990	0
625	20250508	103200	44194868	2990	2990	2990	2990	1
626	20250508	103100	44191878	2975	2975	2975	2975	0
627	20250508	103000	44191878	2975	2975	2975	2975	0
628	20250508	102900	44191878	2975	2975	2975	2975	0
629	20250508	102800	44191878	2975	2975	2975	2975	0
630	20250508	102700	44191878	2975	2975	2975	2975	100
631	20250508	102600	43894378	2985	2985	2985	2985	0
632	20250508	102500	43894378	2985	2985	2985	2985	0
633	20250508	102400	43894378	2985	2985	2985	2985	0
634	20250508	102300	43894378	2985	2995	2995	2985	161
635	20250508	102200	43413683	2980	2985	2985	2980	1005
636	20250508	102100	40413853	2985	2985	2985	2985	0
637	20250508	102000	40413853	2985	2990	2990	2985	31
638	20250508	101900	40321273	3010	3010	3010	3010	32
639	20250508	101800	40224953	3015	3015	3015	3015	0
640	20250508	101700	40224953	3015	3015	3015	3015	0
641	20250508	101600	40224953	3015	3015	3015	3015	0
642	20250508	101500	40224953	3015	3015	3015	3015	0
643	20250508	101400	40224953	3015	3015	3015	3015	0
644	20250508	101300	40224953	3015	3015	3015	3015	0
645	20250508	101200	40224953	3015	3015	3015	3015	4
646	20250508	101100	40212893	3015	3005	3015	3005	11
647	20250508	101000	40179748	3015	3015	3015	3015	0
648	20250508	100900	40179748	3015	2990	3015	2990	30
649	20250508	100800	40089723	3015	3015	3015	3015	0
650	20250508	100700	40089723	3015	2990	3015	2990	11
651	20250508	100600	40056593	3015	2990	3015	2990	25
652	20250508	100500	39981593	3015	3015	3015	3015	0
653	20250508	100400	39981593	3015	3015	3015	3015	0
654	20250508	100300	39981593	3015	3015	3015	3015	0
655	20250508	100200	39981593	3015	3015	3015	3015	0
656	20250508	100100	39981593	3015	3010	3015	3010	50
657	20250508	100000	39831053	3010	3010	3010	2990	203
658	20250508	095900	39220228	3010	3010	3010	3010	0
659	20250508	095800	39220228	3010	3010	3010	3010	0
660	20250508	095700	39220228	3010	3010	3010	3010	0
661	20250508	095600	39220228	3010	3010	3010	3010	6
662	20250508	095500	39202168	3005	3005	3005	3005	1
663	20250508	095400	39199163	3010	3010	3010	3010	0
664	20250508	095300	39199163	3010	3010	3010	3010	0
665	20250508	095200	39199163	3010	3010	3010	3010	0
666	20250508	095100	39199163	3010	3010	3010	3010	0
667	20250508	095000	39199163	3010	3010	3010	3010	1
668	20250508	094900	39196153	3010	3010	3010	3010	0
669	20250508	094800	39196153	3010	3010	3010	3010	0
670	20250508	094700	39196153	3010	2995	3010	2995	110
671	20250508	094600	38866263	2995	2995	2995	2995	0
672	20250508	094500	38866263	2995	2995	2995	2995	6
673	20250508	094400	38848293	2995	2995	2995	2995	0
674	20250508	094300	38848293	2995	2995	2995	2995	1
675	20250508	094200	38845298	2995	3030	3030	2975	1003
676	20250508	094100	35853388	3030	3000	3030	3000	26
677	20250508	094000	35775093	2970	3010	3010	2970	2000
678	20250508	093900	29805983	3030	3015	3030	3015	11
679	20250508	093800	29772703	3020	3020	3020	3020	0
680	20250508	093700	29772703	3020	3035	3035	3000	1485
681	20250508	093600	25313798	3040	3040	3040	3040	2
682	20250508	093500	25307718	3020	3025	3025	3020	202
683	20250508	093400	24697183	3025	3025	3025	3025	0
684	20250508	093300	24697183	3025	3025	3025	3025	0
685	20250508	093200	24697183	3025	3040	3040	3025	20
686	20250508	093100	24636398	3020	3020	3020	3020	5
687	20250508	093000	24621298	3045	3045	3045	3045	106
688	20250508	092900	24298528	3045	3030	3045	3025	77
689	20250508	092800	24065098	3030	3030	3030	3030	0
690	20250508	092700	24065098	3030	3050	3050	3030	313
691	20250508	092600	23111508	3030	3035	3060	3030	1156
692	20250508	092500	19586878	3055	3045	3055	3045	200
693	20250508	092400	18976753	3045	3030	3050	3030	428
694	20250508	092300	17673938	3030	3030	3050	3030	295
695	20250508	092200	16777213	3020	3020	3020	3020	10
696	20250508	092100	16747013	3017	3020	3040	3017	1001
697	20250508	092000	13706506	3020	3012	3020	3012	12
698	20250508	091900	13670330	3015	3010	3015	3010	39
699	20250508	091800	13552775	3010	3010	3010	3010	37
700	20250508	091700	13441405	3015	3015	3015	3015	11
701	20250508	091600	13408240	3040	3015	3040	3015	199
702	20250508	091500	12807260	3040	3040	3040	3040	40
703	20250508	091400	12685660	3050	3020	3050	3010	2220
704	20250508	091300	5995860	3010	3010	3010	3010	0
705	20250508	091200	5995860	3010	3020	3030	3010	1440
706	20250508	091100	1657470	3005	3005	3005	3005	50
707	20250508	091000	1507220	3000	3000	3000	3000	0
708	20250508	090900	1507220	3000	3000	3000	3000	437
709	20250508	090800	196220	2980	2980	2980	2980	0
710	20250508	090700	196220	2980	2980	2980	2980	0
711	20250508	090600	196220	2980	2980	2980	2980	0
712	20250508	090500	196220	2980	2980	2980	2980	8
713	20250508	090400	172380	2980	2980	2980	2980	0
714	20250508	090300	172380	2980	2975	2980	2970	50
715	20250508	090200	23700	2965	2965	2965	2965	2
716	20250508	090100	17770	2965	2965	2965	2965	2
717	20250508	090000	11840	2960	2960	2960	2960	4