KissMeData/457370/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	212700	415171350	8860	8860	8860	8860	591
3	20250509	212600	415171350	8860	8860	8860	8860	0
4	20250509	212500	415171350	8860	8860	8860	8860	0
5	20250509	212400	415171350	8860	8860	8860	8860	0
6	20250509	212300	415171350	8860	8860	8860	8860	0
7	20250509	212200	415171350	8860	8860	8860	8860	0
8	20250509	212100	415171350	8860	8860	8860	8860	0
9	20250509	212000	415171350	8860	8860	8860	8860	0
10	20250509	211900	415171350	8860	8860	8860	8860	0
11	20250509	211800	415171350	8860	8860	8860	8860	0
12	20250509	211700	415171350	8860	8860	8860	8860	0
13	20250509	211600	415171350	8860	8860	8860	8860	0
14	20250509	211500	415171350	8860	8860	8860	8860	0
15	20250509	211400	415171350	8860	8860	8860	8860	0
16	20250509	211300	415171350	8860	8860	8860	8860	0
17	20250509	211200	415171350	8860	8860	8860	8860	0
18	20250509	211100	415171350	8860	8860	8860	8860	0
19	20250509	211000	415171350	8860	8860	8860	8860	0
20	20250509	210900	415171350	8860	8860	8860	8860	0
21	20250509	210800	415171350	8860	8860	8860	8860	0
22	20250509	210700	415171350	8860	8860	8860	8860	0
23	20250509	210600	415171350	8860	8860	8860	8860	0
24	20250509	210500	415171350	8860	8860	8860	8860	0
25	20250509	210400	415171350	8860	8860	8860	8860	0
26	20250509	210300	415171350	8860	8860	8860	8860	0
27	20250509	210200	415171350	8860	8860	8860	8860	0
28	20250509	210100	415171350	8860	8860	8860	8860	0
29	20250509	210000	415171350	8860	8860	8860	8860	0
30	20250509	205900	415171350	8860	8860	8860	8860	0
31	20250509	205800	415171350	8860	8860	8860	8860	0
32	20250509	205700	415171350	8860	8860	8860	8860	591
33	20250509	205600	415171350	8860	8860	8860	8860	0
34	20250509	205500	415171350	8860	8860	8860	8860	0
35	20250509	205400	415171350	8860	8860	8860	8860	0
36	20250509	205300	415171350	8860	8860	8860	8860	0
37	20250509	205200	415171350	8860	8860	8860	8860	0
38	20250509	205100	415171350	8860	8860	8860	8860	0
39	20250509	205000	415171350	8860	8860	8860	8860	0
40	20250509	204900	415171350	8860	8860	8860	8860	0
41	20250509	204800	415171350	8860	8860	8860	8860	0
42	20250509	204700	415171350	8860	8860	8860	8860	0
43	20250509	204600	415171350	8860	8860	8860	8860	0
44	20250509	204500	415171350	8860	8860	8860	8860	0
45	20250509	204400	415171350	8860	8860	8860	8860	0
46	20250509	204300	415171350	8860	8860	8860	8860	0
47	20250509	204200	415171350	8860	8860	8860	8860	0
48	20250509	204100	415171350	8860	8860	8860	8860	0
49	20250509	204000	415171350	8860	8860	8860	8860	0
50	20250509	203900	415171350	8860	8860	8860	8860	0
51	20250509	203800	415171350	8860	8860	8860	8860	0
52	20250509	203700	415171350	8860	8860	8860	8860	0
53	20250509	203600	415171350	8860	8860	8860	8860	0
54	20250509	203500	415171350	8860	8860	8860	8860	0
55	20250509	203400	415171350	8860	8860	8860	8860	0
56	20250509	203300	415171350	8860	8860	8860	8860	0
57	20250509	203200	415171350	8860	8860	8860	8860	0
58	20250509	203100	415171350	8860	8860	8860	8860	0
59	20250509	203000	415171350	8860	8860	8860	8860	0
60	20250509	202900	415171350	8860	8860	8860	8860	0
61	20250509	202800	415171350	8860	8860	8860	8860	0
62	20250509	202700	415171350	8860	8860	8860	8860	591
63	20250509	202600	415171350	8860	8860	8860	8860	0
64	20250509	202500	415171350	8860	8860	8860	8860	0
65	20250509	202400	415171350	8860	8860	8860	8860	0
66	20250509	202300	415171350	8860	8860	8860	8860	0
67	20250509	202200	415171350	8860	8860	8860	8860	0
68	20250509	202100	415171350	8860	8860	8860	8860	0
69	20250509	202000	415171350	8860	8860	8860	8860	0
70	20250509	201900	415171350	8860	8860	8860	8860	0
71	20250509	201800	415171350	8860	8860	8860	8860	0
72	20250509	201700	415171350	8860	8860	8860	8860	0
73	20250509	201600	415171350	8860	8860	8860	8860	0
74	20250509	201500	415171350	8860	8860	8860	8860	0
75	20250509	201400	415171350	8860	8860	8860	8860	0
76	20250509	201300	415171350	8860	8860	8860	8860	0
77	20250509	201200	415171350	8860	8860	8860	8860	0
78	20250509	201100	415171350	8860	8860	8860	8860	0
79	20250509	201000	415171350	8860	8860	8860	8860	0
80	20250509	200900	415171350	8860	8860	8860	8860	0
81	20250509	200800	415171350	8860	8860	8860	8860	0
82	20250509	200700	415171350	8860	8860	8860	8860	0
83	20250509	200600	415171350	8860	8860	8860	8860	0
84	20250509	200500	415171350	8860	8860	8860	8860	0
85	20250509	200400	415171350	8860	8860	8860	8860	0
86	20250509	200300	415171350	8860	8860	8860	8860	0
87	20250509	200200	415171350	8860	8860	8860	8860	0
88	20250509	200100	415171350	8860	8860	8860	8860	0
89	20250509	200000	415171350	8860	8860	8860	8860	0
90	20250509	195900	415171350	8860	8860	8860	8860	0
91	20250509	195800	415171350	8860	8860	8860	8860	0
92	20250509	195700	415171350	8860	8860	8860	8860	591
93	20250509	195600	415171350	8860	8860	8860	8860	0
94	20250509	195500	415171350	8860	8860	8860	8860	0
95	20250509	195400	415171350	8860	8860	8860	8860	0
96	20250509	195300	415171350	8860	8860	8860	8860	0
97	20250509	195200	415171350	8860	8860	8860	8860	0
98	20250509	195100	415171350	8860	8860	8860	8860	0
99	20250509	195000	415171350	8860	8860	8860	8860	0
100	20250509	194900	415171350	8860	8860	8860	8860	0
101	20250509	194800	415171350	8860	8860	8860	8860	0
102	20250509	194700	415171350	8860	8860	8860	8860	0
103	20250509	194600	415171350	8860	8860	8860	8860	0
104	20250509	194500	415171350	8860	8860	8860	8860	0
105	20250509	194400	415171350	8860	8860	8860	8860	0
106	20250509	194300	415171350	8860	8860	8860	8860	0
107	20250509	194200	415171350	8860	8860	8860	8860	0
108	20250509	194100	415171350	8860	8860	8860	8860	0
109	20250509	194000	415171350	8860	8860	8860	8860	0
110	20250509	193900	415171350	8860	8860	8860	8860	0
111	20250509	193800	415171350	8860	8860	8860	8860	0
112	20250509	193700	415171350	8860	8860	8860	8860	0
113	20250509	193600	415171350	8860	8860	8860	8860	0
114	20250509	193500	415171350	8860	8860	8860	8860	0
115	20250509	193400	415171350	8860	8860	8860	8860	0
116	20250509	193300	415171350	8860	8860	8860	8860	0
117	20250509	193200	415171350	8860	8860	8860	8860	0
118	20250509	193100	415171350	8860	8860	8860	8860	0
119	20250509	193000	415171350	8860	8860	8860	8860	0
120	20250509	192900	415171350	8860	8860	8860	8860	0
121	20250509	192800	415171350	8860	8860	8860	8860	0
122	20250509	192700	415171350	8860	8860	8860	8860	591
123	20250509	192600	415171350	8860	8860	8860	8860	0
124	20250509	192500	415171350	8860	8860	8860	8860	0
125	20250509	192400	415171350	8860	8860	8860	8860	0
126	20250509	192300	415171350	8860	8860	8860	8860	0
127	20250509	192200	415171350	8860	8860	8860	8860	0
128	20250509	192100	415171350	8860	8860	8860	8860	0
129	20250509	192000	415171350	8860	8860	8860	8860	0
130	20250509	191900	415171350	8860	8860	8860	8860	0
131	20250509	191800	415171350	8860	8860	8860	8860	0
132	20250509	191700	415171350	8860	8860	8860	8860	0
133	20250509	191600	415171350	8860	8860	8860	8860	0
134	20250509	191500	415171350	8860	8860	8860	8860	0
135	20250509	191400	415171350	8860	8860	8860	8860	0
136	20250509	191300	415171350	8860	8860	8860	8860	0
137	20250509	191200	415171350	8860	8860	8860	8860	0
138	20250509	191100	415171350	8860	8860	8860	8860	0
139	20250509	191000	415171350	8860	8860	8860	8860	0
140	20250509	190900	415171350	8860	8860	8860	8860	0
141	20250509	190800	415171350	8860	8860	8860	8860	0
142	20250509	190700	415171350	8860	8860	8860	8860	0
143	20250509	190600	415171350	8860	8860	8860	8860	0
144	20250509	190500	415171350	8860	8860	8860	8860	0
145	20250509	190400	415171350	8860	8860	8860	8860	0
146	20250509	190300	415171350	8860	8860	8860	8860	0
147	20250509	190200	415171350	8860	8860	8860	8860	0
148	20250509	190100	415171350	8860	8860	8860	8860	0
149	20250509	190000	415171350	8860	8860	8860	8860	0
150	20250509	185900	415171350	8860	8860	8860	8860	0
151	20250509	185800	415171350	8860	8860	8860	8860	0
152	20250509	185700	415171350	8860	8860	8860	8860	591
153	20250509	185600	415171350	8860	8860	8860	8860	0
154	20250509	185500	415171350	8860	8860	8860	8860	0
155	20250509	185400	415171350	8860	8860	8860	8860	0
156	20250509	185300	415171350	8860	8860	8860	8860	0
157	20250509	185200	415171350	8860	8860	8860	8860	0
158	20250509	185100	415171350	8860	8860	8860	8860	0
159	20250509	185000	415171350	8860	8860	8860	8860	0
160	20250509	184900	415171350	8860	8860	8860	8860	0
161	20250509	184800	415171350	8860	8860	8860	8860	0
162	20250509	184700	415171350	8860	8860	8860	8860	0
163	20250509	184600	415171350	8860	8860	8860	8860	0
164	20250509	184500	415171350	8860	8860	8860	8860	0
165	20250509	184400	415171350	8860	8860	8860	8860	0
166	20250509	184300	415171350	8860	8860	8860	8860	0
167	20250509	184200	415171350	8860	8860	8860	8860	0
168	20250509	184100	415171350	8860	8860	8860	8860	0
169	20250509	184000	415171350	8860	8860	8860	8860	0
170	20250509	183900	415171350	8860	8860	8860	8860	0
171	20250509	183800	415171350	8860	8860	8860	8860	0
172	20250509	183700	415171350	8860	8860	8860	8860	0
173	20250509	183600	415171350	8860	8860	8860	8860	0
174	20250509	183500	415171350	8860	8860	8860	8860	0
175	20250509	183400	415171350	8860	8860	8860	8860	0
176	20250509	183300	415171350	8860	8860	8860	8860	0
177	20250509	183200	415171350	8860	8860	8860	8860	0
178	20250509	183100	415171350	8860	8860	8860	8860	0
179	20250509	183000	415171350	8860	8860	8860	8860	0
180	20250509	182900	415171350	8860	8860	8860	8860	0
181	20250509	182800	415171350	8860	8860	8860	8860	0
182	20250509	182700	415171350	8860	8860	8860	8860	591
183	20250509	182600	415171350	8860	8860	8860	8860	0
184	20250509	182500	415171350	8860	8860	8860	8860	0
185	20250509	182400	415171350	8860	8860	8860	8860	0
186	20250509	182300	415171350	8860	8860	8860	8860	0
187	20250509	182200	415171350	8860	8860	8860	8860	0
188	20250509	182100	415171350	8860	8860	8860	8860	0
189	20250509	182000	415171350	8860	8860	8860	8860	0
190	20250509	181900	415171350	8860	8860	8860	8860	0
191	20250509	181800	415171350	8860	8860	8860	8860	0
192	20250509	181700	415171350	8860	8860	8860	8860	0
193	20250509	181600	415171350	8860	8860	8860	8860	0
194	20250509	181500	415171350	8860	8860	8860	8860	0
195	20250509	181400	415171350	8860	8860	8860	8860	0
196	20250509	181300	415171350	8860	8860	8860	8860	0
197	20250509	181200	415171350	8860	8860	8860	8860	0
198	20250509	181100	415171350	8860	8860	8860	8860	0
199	20250509	181000	415171350	8860	8860	8860	8860	0
200	20250509	180900	415171350	8860	8860	8860	8860	0
201	20250509	180800	415171350	8860	8860	8860	8860	0
202	20250509	180700	415171350	8860	8860	8860	8860	0
203	20250509	180600	415171350	8860	8860	8860	8860	0
204	20250509	180500	415171350	8860	8860	8860	8860	0
205	20250509	180400	415171350	8860	8860	8860	8860	0
206	20250509	180300	415171350	8860	8860	8860	8860	0
207	20250509	180200	415171350	8860	8860	8860	8860	0
208	20250509	180100	415171350	8860	8860	8860	8860	0
209	20250509	180000	415171350	8860	8860	8860	8860	0
210	20250509	175900	415171350	8860	8860	8860	8860	0
211	20250509	175800	415171350	8860	8860	8860	8860	0
212	20250509	175700	415171350	8860	8860	8860	8860	591
213	20250509	175600	415171350	8860	8860	8860	8860	0
214	20250509	175500	415171350	8860	8860	8860	8860	0
215	20250509	175400	415171350	8860	8860	8860	8860	0
216	20250509	175300	415171350	8860	8860	8860	8860	0
217	20250509	175200	415171350	8860	8860	8860	8860	0
218	20250509	175100	415171350	8860	8860	8860	8860	0
219	20250509	175000	415171350	8860	8860	8860	8860	0
220	20250509	174900	415171350	8860	8860	8860	8860	0
221	20250509	174800	415171350	8860	8860	8860	8860	0
222	20250509	174700	415171350	8860	8860	8860	8860	0
223	20250509	174600	415171350	8860	8860	8860	8860	0
224	20250509	174500	415171350	8860	8860	8860	8860	0
225	20250509	174400	415171350	8860	8860	8860	8860	0
226	20250509	174300	415171350	8860	8860	8860	8860	0
227	20250509	174200	415171350	8860	8860	8860	8860	0
228	20250509	174100	415171350	8860	8860	8860	8860	0
229	20250509	174000	415171350	8860	8860	8860	8860	0
230	20250509	173900	415171350	8860	8860	8860	8860	0
231	20250509	173800	415171350	8860	8860	8860	8860	0
232	20250509	173700	415171350	8860	8860	8860	8860	0
233	20250509	173600	415171350	8860	8860	8860	8860	0
234	20250509	173500	415171350	8860	8860	8860	8860	0
235	20250509	173400	415171350	8860	8860	8860	8860	0
236	20250509	173300	415171350	8860	8860	8860	8860	0
237	20250509	173200	415171350	8860	8860	8860	8860	0
238	20250509	173100	415171350	8860	8860	8860	8860	0
239	20250509	173000	415171350	8860	8860	8860	8860	0
240	20250509	172900	415171350	8860	8860	8860	8860	0
241	20250509	172800	415171350	8860	8860	8860	8860	0
242	20250509	172700	415171350	8860	8860	8860	8860	591
243	20250509	172600	415171350	8860	8860	8860	8860	0
244	20250509	172500	415171350	8860	8860	8860	8860	0
245	20250509	172400	415171350	8860	8860	8860	8860	0
246	20250509	172300	415171350	8860	8860	8860	8860	0
247	20250509	172200	415171350	8860	8860	8860	8860	0
248	20250509	172100	415171350	8860	8860	8860	8860	0
249	20250509	172000	415171350	8860	8860	8860	8860	0
250	20250509	171900	415171350	8860	8860	8860	8860	0
251	20250509	171800	415171350	8860	8860	8860	8860	0
252	20250509	171700	415171350	8860	8860	8860	8860	0
253	20250509	171600	415171350	8860	8860	8860	8860	0
254	20250509	171500	415171350	8860	8860	8860	8860	0
255	20250509	171400	415171350	8860	8860	8860	8860	0
256	20250509	171300	415171350	8860	8860	8860	8860	0
257	20250509	171200	415171350	8860	8860	8860	8860	0
258	20250509	171100	415171350	8860	8860	8860	8860	0
259	20250509	171000	415171350	8860	8860	8860	8860	0
260	20250509	170900	415171350	8860	8860	8860	8860	0
261	20250509	170800	415171350	8860	8860	8860	8860	0
262	20250509	170700	415171350	8860	8860	8860	8860	0
263	20250509	170600	415171350	8860	8860	8860	8860	0
264	20250509	170500	415171350	8860	8860	8860	8860	0
265	20250509	170400	415171350	8860	8860	8860	8860	0
266	20250509	170300	415171350	8860	8860	8860	8860	0
267	20250509	170200	415171350	8860	8860	8860	8860	0
268	20250509	170100	415171350	8860	8860	8860	8860	0
269	20250509	170000	415171350	8860	8860	8860	8860	0
270	20250509	165900	415171350	8860	8860	8860	8860	0
271	20250509	165800	415171350	8860	8860	8860	8860	0
272	20250509	165700	415171350	8860	8860	8860	8860	591
273	20250509	165600	415171350	8860	8860	8860	8860	0
274	20250509	165500	415171350	8860	8860	8860	8860	0
275	20250509	165400	415171350	8860	8860	8860	8860	0
276	20250509	165300	415171350	8860	8860	8860	8860	0
277	20250509	165200	415171350	8860	8860	8860	8860	0
278	20250509	165100	415171350	8860	8860	8860	8860	0
279	20250509	165000	415171350	8860	8860	8860	8860	0
280	20250509	164900	415171350	8860	8860	8860	8860	0
281	20250509	164800	415171350	8860	8860	8860	8860	0
282	20250509	164700	415171350	8860	8860	8860	8860	0
283	20250509	164600	415171350	8860	8860	8860	8860	0
284	20250509	164500	415171350	8860	8860	8860	8860	0
285	20250509	164400	415171350	8860	8860	8860	8860	0
286	20250509	164300	415171350	8860	8860	8860	8860	0
287	20250509	164200	415171350	8860	8860	8860	8860	0
288	20250509	164100	415171350	8860	8860	8860	8860	0
289	20250509	164000	415171350	8860	8860	8860	8860	0
290	20250509	163900	415171350	8860	8860	8860	8860	0
291	20250509	163800	415171350	8860	8860	8860	8860	0
292	20250509	163700	415171350	8860	8860	8860	8860	0
293	20250509	163600	415171350	8860	8860	8860	8860	0
294	20250509	163500	415171350	8860	8860	8860	8860	0
295	20250509	163400	415171350	8860	8860	8860	8860	0
296	20250509	163300	415171350	8860	8860	8860	8860	0
297	20250509	163200	415171350	8860	8860	8860	8860	0
298	20250509	163100	415171350	8860	8860	8860	8860	0
299	20250509	163000	415171350	8860	8860	8860	8860	0
300	20250509	162900	415171350	8860	8860	8860	8860	0
301	20250509	162800	415171350	8860	8860	8860	8860	0
302	20250509	162700	415171350	8860	8860	8860	8860	591
303	20250509	162600	415171350	8860	8860	8860	8860	0
304	20250509	162500	415171350	8860	8860	8860	8860	0
305	20250509	162400	415171350	8860	8860	8860	8860	0
306	20250509	162300	415171350	8860	8860	8860	8860	0
307	20250509	162200	415171350	8860	8860	8860	8860	0
308	20250509	162100	415171350	8860	8860	8860	8860	0
309	20250509	162000	415171350	8860	8860	8860	8860	0
310	20250509	161900	415171350	8860	8860	8860	8860	0
311	20250509	161800	415171350	8860	8860	8860	8860	0
312	20250509	161700	415171350	8860	8860	8860	8860	0
313	20250509	161600	415171350	8860	8860	8860	8860	0
314	20250509	161500	415171350	8860	8860	8860	8860	0
315	20250509	161400	415171350	8860	8860	8860	8860	0
316	20250509	161300	415171350	8860	8860	8860	8860	0
317	20250509	161200	415171350	8860	8860	8860	8860	0
318	20250509	161100	415171350	8860	8860	8860	8860	0
319	20250509	161000	415171350	8860	8860	8860	8860	0
320	20250509	160900	415171350	8860	8860	8860	8860	0
321	20250509	160800	415171350	8860	8860	8860	8860	0
322	20250509	160700	415171350	8860	8860	8860	8860	0
323	20250509	160600	415171350	8860	8860	8860	8860	0
324	20250509	160500	415171350	8860	8860	8860	8860	0
325	20250509	160400	415171350	8860	8860	8860	8860	0
326	20250509	160300	415171350	8860	8860	8860	8860	0
327	20250509	160200	415171350	8860	8860	8860	8860	0
328	20250509	160100	415171350	8860	8860	8860	8860	0
329	20250509	160000	415171350	8860	8860	8860	8860	0
330	20250509	155900	415171350	8860	8860	8860	8860	0
331	20250509	155800	415171350	8860	8860	8860	8860	0
332	20250509	155700	415171350	8860	8860	8860	8860	591
333	20250509	155600	415171350	8860	8860	8860	8860	0
334	20250509	155500	415171350	8860	8860	8860	8860	0
335	20250509	155400	415171350	8860	8860	8860	8860	0
336	20250509	155300	415171350	8860	8860	8860	8860	0
337	20250509	155200	415171350	8860	8860	8860	8860	0
338	20250509	155100	415171350	8860	8860	8860	8860	0
339	20250509	155000	415171350	8860	8860	8860	8860	0
340	20250509	154900	415171350	8860	8860	8860	8860	0
341	20250509	154800	415171350	8860	8860	8860	8860	0
342	20250509	154700	415171350	8860	8860	8860	8860	0
343	20250509	154600	415171350	8860	8860	8860	8860	0
344	20250509	154500	415171350	8860	8860	8860	8860	0
345	20250509	154400	415171350	8860	8860	8860	8860	0
346	20250509	154300	415171350	8860	8860	8860	8860	0
347	20250509	154200	415171350	8860	8860	8860	8860	0
348	20250509	154100	415171350	8860	8860	8860	8860	0
349	20250509	154000	415171350	8860	8860	8860	8860	0
350	20250509	153900	415171350	8860	8860	8860	8860	0
351	20250509	153800	415171350	8860	8860	8860	8860	0
352	20250509	153700	415171350	8860	8860	8860	8860	0
353	20250509	153600	415171350	8860	8860	8860	8860	0
354	20250509	153500	415171350	8860	8860	8860	8860	0
355	20250509	153400	415171350	8860	8860	8860	8860	0
356	20250509	153300	415171350	8860	8860	8860	8860	0
357	20250509	153200	415171350	8860	8860	8860	8860	0
358	20250509	153100	415171350	8860	8860	8860	8860	0
359	20250509	153000	415171350	8860	8860	8860	8860	591
360	20250509	152900	409935090	8900	8900	8900	8900	0
361	20250509	152800	409935090	8900	8900	8900	8900	0
362	20250509	152700	409935090	8900	8900	8900	8900	0
363	20250509	152600	409935090	8900	8900	8900	8900	0
364	20250509	152500	409935090	8900	8900	8900	8900	0
365	20250509	152400	409935090	8900	8900	8900	8900	0
366	20250509	152300	409935090	8900	8900	8900	8900	0
367	20250509	152200	409935090	8900	8900	8900	8900	0
368	20250509	152100	409935090	8900	8900	8900	8900	0
369	20250509	152000	409935090	8900	8900	8900	8900	0
370	20250509	151900	409935090	8900	8840	8900	8840	106
371	20250509	151800	408997330	8910	8840	8910	8840	43
372	20250509	151700	408616930	8830	8900	8900	8830	2084
373	20250509	151600	390184000	8900	8900	8900	8900	9
374	20250509	151500	390103900	8860	8860	8860	8860	41
375	20250509	151400	389740640	8910	8900	8910	8880	98
376	20250509	151300	388869520	8900	8900	8900	8900	5
377	20250509	151200	388825020	8890	8890	8890	8890	0
378	20250509	151100	388825020	8890	8890	8890	8890	300
379	20250509	151000	386158020	8890	8890	8890	8890	250
380	20250509	150900	383935520	8900	8900	8900	8900	0
381	20250509	150800	383935520	8900	8900	8900	8880	34
382	20250509	150700	383632940	8900	8900	8900	8880	111
383	20250509	150600	382647180	8900	8900	8900	8900	0
384	20250509	150500	382647180	8900	8900	8900	8900	6
385	20250509	150400	382593780	8880	8880	8880	8880	1
386	20250509	150300	382584900	8880	8890	8890	8880	32
387	20250509	150200	382300430	8880	8880	8880	8880	93
388	20250509	150100	381474590	8890	8890	8890	8890	89
389	20250509	150000	380683380	8890	8890	8890	8890	0
390	20250509	145900	380683380	8890	8890	8890	8890	0
391	20250509	145800	380683380	8890	8890	8890	8890	1
392	20250509	145700	380674490	8890	8890	8890	8890	0
393	20250509	145600	380674490	8890	8890	8890	8890	0
394	20250509	145500	380674490	8890	8890	8890	8890	0
395	20250509	145400	380674490	8890	8890	8890	8890	0
396	20250509	145300	380674490	8890	8890	8890	8890	0
397	20250509	145200	380674490	8890	8890	8890	8890	2
398	20250509	145100	380656710	8890	8890	8890	8890	1
399	20250509	145000	380647820	8890	8890	8890	8890	0
400	20250509	144900	380647820	8890	8890	8890	8890	0
401	20250509	144800	380647820	8890	8890	8890	8890	1
402	20250509	144700	380638930	8860	8860	8860	8860	0
403	20250509	144600	380638930	8860	8870	8870	8860	25
404	20250509	144500	380417410	8860	8860	8860	8860	0
405	20250509	144400	380417410	8860	8880	8880	8860	100
406	20250509	144300	379531390	8890	8890	8890	8890	0
407	20250509	144200	379531390	8890	8890	8890	8890	9
408	20250509	144100	379451380	8890	8890	8890	8890	124
409	20250509	144000	378349020	8880	8860	8880	8860	65
410	20250509	143900	377771860	8880	8880	8880	8870	222
411	20250509	143800	375800520	8920	8920	8920	8920	0
412	20250509	143700	375800520	8920	8900	8920	8900	2
413	20250509	143600	375782700	8900	8890	8900	8890	6
414	20250509	143500	375729350	8890	8920	8920	8890	272
415	20250509	143400	373308390	8930	8930	8930	8930	2
416	20250509	143300	373290530	8940	8930	8940	8930	16
417	20250509	143200	373147560	8910	8910	8910	8910	1
418	20250509	143100	373138650	8910	8940	8940	8910	73
419	20250509	143000	372487590	8930	8950	8950	8930	24
420	20250509	142900	372273020	8950	8950	8950	8950	10
421	20250509	142800	372183520	9000	8970	9040	8940	150
422	20250509	142700	370840160	9060	9030	9080	9030	601
423	20250509	142600	365392680	9030	9000	9070	9000	551
424	20250509	142500	360405860	9020	8910	9020	8900	699
425	20250509	142400	354140640	9030	8920	9030	8920	1350
426	20250509	142300	342012260	8910	8860	8910	8860	309
427	20250509	142200	339269930	8860	8860	8860	8860	0
428	20250509	142100	339269930	8860	8860	8860	8860	70
429	20250509	142000	338649730	8880	8880	8880	8880	0
430	20250509	141900	338649730	8880	8880	8880	8880	0
431	20250509	141800	338649730	8880	8880	8880	8880	0
432	20250509	141700	338649730	8880	8880	8880	8880	1
433	20250509	141600	338640850	8880	8880	8880	8880	1
434	20250509	141500	338631970	8860	8860	8860	8860	7
435	20250509	141400	338569950	8860	8860	8860	8860	20
436	20250509	141300	338392750	8880	8880	8880	8880	1
437	20250509	141200	338383870	8880	8880	8880	8880	0
438	20250509	141100	338383870	8880	8880	8880	8880	0
439	20250509	141000	338383870	8880	8880	8880	8880	70
440	20250509	140900	337762270	8880	8880	8880	8880	1
441	20250509	140800	337753390	8880	8880	8880	8880	0
442	20250509	140700	337753390	8880	8880	8880	8880	0
443	20250509	140600	337753390	8880	8880	8880	8880	1
444	20250509	140500	337744510	8880	8870	8880	8870	12
445	20250509	140400	337638010	8870	8870	8870	8870	0
446	20250509	140300	337638010	8870	8870	8870	8870	0
447	20250509	140200	337638010	8870	8870	8870	8870	4
448	20250509	140100	337602530	8870	8860	8870	8850	152
449	20250509	140000	336256560	8860	8860	8860	8860	0
450	20250509	135900	336256560	8860	8860	8860	8860	0
451	20250509	135800	336256560	8860	8860	8860	8860	0
452	20250509	135700	336256560	8860	8860	8860	8860	16
453	20250509	135600	336114800	8860	8860	8860	8860	0
454	20250509	135500	336114800	8860	8860	8860	8860	0
455	20250509	135400	336114800	8860	8860	8860	8860	0
456	20250509	135300	336114800	8860	8860	8860	8860	14
457	20250509	135200	335990760	8870	8870	8870	8870	0
458	20250509	135100	335990760	8870	8870	8870	8870	0
459	20250509	135000	335990760	8870	8870	8870	8870	0
460	20250509	134900	335990760	8870	8870	8870	8870	0
461	20250509	134800	335990760	8870	8870	8870	8870	3
462	20250509	134700	335964150	8850	8850	8850	8850	1
463	20250509	134600	335955300	8840	8840	8840	8840	35
464	20250509	134500	335645900	8830	8820	8830	8820	191
465	20250509	134400	333960180	8820	8820	8820	8820	102
466	20250509	134300	333060540	8830	8830	8830	8830	359
467	20250509	134200	329890570	8840	8850	8850	8830	422
468	20250509	134100	326159510	8870	8870	8870	8870	0
469	20250509	134000	326159510	8870	8870	8870	8870	0
470	20250509	133900	326159510	8870	8850	8870	8850	11
471	20250509	133800	326062140	8870	8870	8870	8870	0
472	20250509	133700	326062140	8870	8870	8870	8870	0
473	20250509	133600	326062140	8870	8850	8880	8840	207
474	20250509	133500	324225790	8850	8850	8850	8850	7
475	20250509	133400	324163840	8850	8850	8850	8850	1
476	20250509	133300	324154990	8850	8850	8850	8850	2
477	20250509	133200	324137290	8850	8850	8850	8850	5
478	20250509	133100	324093040	8840	8840	8840	8840	94
479	20250509	133000	323262080	8850	8850	8850	8850	10
480	20250509	132900	323173580	8840	8840	8840	8840	0
481	20250509	132800	323173580	8840	8840	8840	8840	0
482	20250509	132700	323173580	8840	8860	8860	8840	177
483	20250509	132600	321606700	8870	8870	8870	8870	2
484	20250509	132500	321588960	8870	8870	8870	8870	3
485	20250509	132400	321562350	8870	8870	8870	8870	1
486	20250509	132300	321553480	8850	8850	8850	8850	0
487	20250509	132200	321553480	8850	8850	8850	8850	0
488	20250509	132100	321553480	8850	8850	8850	8850	10
489	20250509	132000	321464980	8870	8870	8870	8870	0
490	20250509	131900	321464980	8870	8870	8870	8870	1
491	20250509	131800	321456110	8870	8870	8880	8850	62
492	20250509	131700	320906260	8870	8870	8870	8870	0
493	20250509	131600	320906260	8870	8870	8870	8870	0
494	20250509	131500	320906260	8870	8870	8870	8870	0
495	20250509	131400	320906260	8870	8870	8870	8870	2
496	20250509	131300	320888520	8870	8850	8870	8850	3
497	20250509	131200	320861930	8850	8850	8850	8850	0
498	20250509	131100	320861930	8850	8870	8870	8850	222
499	20250509	131000	318896880	8870	8870	8870	8870	0
500	20250509	130900	318896880	8870	8870	8870	8870	0
501	20250509	130800	318896880	8870	8870	8870	8870	1
502	20250509	130700	318888010	8860	8860	8860	8860	6
503	20250509	130600	318834850	8850	8850	8870	8850	230
504	20250509	130500	316799190	8850	8850	8850	8850	3
505	20250509	130400	316772640	8840	8830	8850	8830	52
506	20250509	130300	316313050	8820	8820	8820	8820	163
507	20250509	130200	314875390	8830	8830	8830	8830	50
508	20250509	130100	314433890	8830	8830	8830	8830	0
509	20250509	130000	314433890	8830	8830	8830	8830	0
510	20250509	125900	314433890	8830	8830	8830	8830	84
511	20250509	125800	313692170	8830	8830	8830	8830	8
512	20250509	125700	313621530	8850	8830	8850	8830	3
513	20250509	125600	313595020	8820	8830	8830	8820	535
514	20250509	125500	308874960	8850	8850	8850	8850	0
515	20250509	125400	308874960	8850	8850	8850	8850	0
516	20250509	125300	308874960	8850	8850	8850	8850	31
517	20250509	125200	308600610	8850	8850	8850	8850	0
518	20250509	125100	308600610	8850	8850	8850	8850	0
519	20250509	125000	308600610	8850	8850	8850	8850	0
520	20250509	124900	308600610	8850	8850	8850	8850	0
521	20250509	124800	308600610	8850	8850	8850	8850	1
522	20250509	124700	308591760	8830	8820	8830	8820	154
523	20250509	124600	307233380	8830	8840	8840	8830	676
524	20250509	124500	301264200	8840	8840	8840	8840	20
525	20250509	124400	301087400	8850	8850	8850	8850	0
526	20250509	124300	301087400	8850	8850	8850	8850	1
527	20250509	124200	301078550	8840	8840	8840	8840	0
528	20250509	124100	301078550	8840	8840	8840	8840	64
529	20250509	124000	300512790	8840	8840	8840	8840	7
530	20250509	123900	300450910	8840	8840	8840	8840	0
531	20250509	123800	300450910	8840	8840	8840	8840	1
532	20250509	123700	300442070	8840	8840	8840	8840	10
533	20250509	123600	300353670	8840	8850	8850	8840	378
534	20250509	123500	297012080	8850	8850	8850	8850	0
535	20250509	123400	297012080	8850	8890	8890	8850	42
536	20250509	123300	296638980	8890	8890	8890	8890	0
537	20250509	123200	296638980	8890	8890	8890	8890	0
538	20250509	123100	296638980	8890	8890	8890	8890	0
539	20250509	123000	296638980	8890	8890	8890	8890	1
540	20250509	122900	296630090	8850	8850	8850	8850	0
541	20250509	122800	296630090	8850	8850	8850	8850	0
542	20250509	122700	296630090	8850	8850	8850	8850	263
543	20250509	122600	294302540	8850	8910	8910	8850	1229
544	20250509	122500	283407510	8910	8910	8910	8910	0
545	20250509	122400	283407510	8910	8910	8910	8910	0
546	20250509	122300	283407510	8910	8910	8910	8910	0
547	20250509	122200	283407510	8910	8900	8910	8900	3
548	20250509	122100	283380800	8870	8870	8870	8870	52
549	20250509	122000	282919560	8910	8910	8910	8910	0
550	20250509	121900	282919560	8910	8910	8910	8910	0
551	20250509	121800	282919560	8910	8910	8910	8910	1
552	20250509	121700	282910650	8860	8860	8860	8860	1
553	20250509	121600	282901790	8900	8860	8900	8860	106
554	20250509	121500	281962590	8910	8910	8910	8910	0
555	20250509	121400	281962590	8910	8910	8910	8910	0
556	20250509	121300	281962590	8910	8910	8910	8910	0
557	20250509	121200	281962590	8910	8910	8910	8860	3
558	20250509	121100	281935910	8910	8870	8910	8860	698
559	20250509	121000	275749590	8910	8890	8910	8890	105
560	20250509	120900	274815540	8890	8880	8890	8880	26
561	20250509	120800	274584650	8880	8880	8880	8880	1
562	20250509	120700	274575770	8870	8860	8870	8860	123
563	20250509	120600	273485480	8860	8860	8860	8860	50
564	20250509	120500	273042480	8860	8860	8860	8860	100
565	20250509	120400	272156480	8870	8870	8870	8870	37
566	20250509	120300	271828290	8860	8860	8860	8860	0
567	20250509	120200	271828290	8860	8860	8860	8860	0
568	20250509	120100	271828290	8860	8860	8860	8860	0
569	20250509	120000	271828290	8860	8860	8860	8860	0
570	20250509	115900	271828290	8860	8880	8880	8860	4
571	20250509	115800	271792830	8880	8880	8880	8880	0
572	20250509	115700	271792830	8880	8870	8880	8870	27
573	20250509	115600	271553320	8890	8880	8890	8880	2
574	20250509	115500	271535550	8890	8890	8890	8890	0
575	20250509	115400	271535550	8890	8870	8890	8870	3
576	20250509	115300	271508920	8870	8890	8890	8870	20
577	20250509	115200	271331320	8890	8890	8890	8890	0
578	20250509	115100	271331320	8890	8890	8890	8890	0
579	20250509	115000	271331320	8890	8890	8890	8890	0
580	20250509	114900	271331320	8890	8880	8890	8860	152
581	20250509	114800	269983310	8900	8900	8900	8900	0
582	20250509	114700	269983310	8900	8900	8900	8900	1
583	20250509	114600	269974410	8900	8900	8900	8900	14
584	20250509	114500	269849810	8870	8870	8870	8870	0
585	20250509	114400	269849810	8870	8870	8870	8870	0
586	20250509	114300	269849810	8870	8870	8870	8870	0
587	20250509	114200	269849810	8870	8870	8870	8870	7
588	20250509	114100	269787720	8910	8910	8910	8910	0
589	20250509	114000	269787720	8910	8910	8910	8910	0
590	20250509	113900	269787720	8910	8910	8910	8910	0
591	20250509	113800	269787720	8910	8910	8910	8910	0
592	20250509	113700	269787720	8910	8910	8910	8910	0
593	20250509	113600	269787720	8910	8910	8910	8910	0
594	20250509	113500	269787720	8910	8910	8910	8910	0
595	20250509	113400	269787720	8910	8910	8910	8910	0
596	20250509	113300	269787720	8910	8910	8910	8910	0
597	20250509	113200	269787720	8910	8910	8910	8910	1
598	20250509	113100	269778810	8910	8910	8910	8910	0
599	20250509	113000	269778810	8910	8910	8910	8910	3
600	20250509	112900	269752080	8910	8910	8910	8910	10
601	20250509	112800	269662980	8870	8870	8870	8870	13
602	20250509	112700	269547670	8850	8850	8850	8850	0
603	20250509	112600	269547670	8850	8850	8850	8850	87
604	20250509	112500	268777720	8850	8840	8850	8840	28
605	20250509	112400	268530090	8840	8850	8850	8810	3060
606	20250509	112300	241504120	8860	8890	8890	8860	2139
607	20250509	112200	222518750	8900	8900	8900	8900	0
608	20250509	112100	222518750	8900	8900	8900	8900	0
609	20250509	112000	222518750	8900	8900	8900	8900	7
610	20250509	111900	222456450	8910	8910	8910	8910	0
611	20250509	111800	222456450	8910	8910	8910	8910	10
612	20250509	111700	222367350	8900	8900	8900	8900	14
613	20250509	111600	222242750	8900	8900	8900	8900	8
614	20250509	111500	222171550	8890	8890	8890	8890	0
615	20250509	111400	222171550	8890	8890	8890	8890	0
616	20250509	111300	222171550	8890	8890	8890	8890	0
617	20250509	111200	222171550	8890	8890	8890	8890	62
618	20250509	111100	221620370	8900	8900	8900	8900	0
619	20250509	111000	221620370	8900	8900	8900	8900	0
620	20250509	110900	221620370	8900	8900	8900	8900	0
621	20250509	110800	221620370	8900	8900	8900	8900	0
622	20250509	110700	221620370	8900	8900	8900	8900	0
623	20250509	110600	221620370	8900	8900	8900	8900	0
624	20250509	110500	221620370	8900	8900	8900	8900	40
625	20250509	110400	221264370	8900	8900	8900	8900	30
626	20250509	110300	220997370	8900	8900	8900	8900	1
627	20250509	110200	220988470	8900	8900	8900	8900	0
628	20250509	110100	220988470	8900	8900	8900	8900	20
629	20250509	110000	220810470	8910	8910	8910	8910	0
630	20250509	105900	220810470	8910	8910	8910	8910	12
631	20250509	105800	220703550	8910	8890	8910	8890	32
632	20250509	105700	220419030	8900	8900	8900	8900	44
633	20250509	105600	220027430	8890	8890	8890	8890	256
634	20250509	105500	217751590	8890	8890	8890	8890	50
635	20250509	105400	217307090	8890	8890	8890	8890	0
636	20250509	105300	217307090	8890	8890	8890	8890	100
637	20250509	105200	216418090	8890	8890	8890	8890	41
638	20250509	105100	216053600	8890	8890	8890	8890	0
639	20250509	105000	216053600	8890	8890	8890	8890	20
640	20250509	104900	215875800	8890	8890	8890	8890	70
641	20250509	104800	215253500	8890	8890	8890	8890	59
642	20250509	104700	214728990	8910	8910	8910	8910	9
643	20250509	104600	214648800	8890	8890	8910	8890	39
644	20250509	104500	214301910	8880	8880	8880	8880	0
645	20250509	104400	214301910	8880	8890	8890	8880	210
646	20250509	104300	212437010	8890	8890	8890	8890	342
647	20250509	104200	209396630	8890	8890	8890	8890	0
648	20250509	104100	209396630	8890	8890	8900	8890	1770
649	20250509	104000	193660330	8900	8900	8900	8900	14
650	20250509	103900	193535730	8890	8890	8890	8890	0
651	20250509	103800	193535730	8890	8890	8890	8890	545
652	20250509	103700	188690680	8900	8900	8900	8900	10
653	20250509	103600	188601680	8900	8900	8900	8900	2266
654	20250509	103500	168434280	8910	8910	8910	8910	200
655	20250509	103400	166652280	8910	8910	8910	8910	113
656	20250509	103300	165645450	8950	8910	8950	8910	486
657	20250509	103200	161315030	8910	8910	8910	8910	18
658	20250509	103100	161154650	8910	8910	8910	8910	927
659	20250509	103000	152895080	8910	8920	8920	8910	1115
660	20250509	102900	142957920	8930	8920	8950	8920	90
661	20250509	102800	142154990	8910	8920	8920	8910	119
662	20250509	102700	141094510	8950	8950	8950	8920	7
663	20250509	102600	141031890	8950	8950	8950	8950	0
664	20250509	102500	141031890	8950	8950	8950	8950	0
665	20250509	102400	141031890	8950	8950	8950	8950	0
666	20250509	102300	141031890	8950	8950	8950	8950	80
667	20250509	102200	140315890	8960	8960	8960	8960	10
668	20250509	102100	140226290	8960	8970	8970	8910	444
669	20250509	102000	136269750	8970	8960	8970	8960	293
670	20250509	101900	133643520	8960	8960	8960	8960	0
671	20250509	101800	133643520	8960	8960	8960	8960	8
672	20250509	101700	133571840	8960	8960	8960	8960	0
673	20250509	101600	133571840	8960	8960	8960	8960	2
674	20250509	101500	133553920	8920	8970	8970	8920	21
675	20250509	101400	133366550	8970	8970	8970	8910	1622
676	20250509	101300	118891510	8940	8940	8940	8940	173
677	20250509	101200	117344890	8970	8970	8970	8970	0
678	20250509	101100	117344890	8970	8970	8970	8970	1
679	20250509	101000	117335920	8970	8970	8970	8970	0
680	20250509	100900	117335920	8970	8970	8970	8970	0
681	20250509	100800	117335920	8970	8970	8970	8970	0
682	20250509	100700	117335920	8970	8970	8970	8970	42
683	20250509	100600	116959180	8970	8970	8970	8970	4
684	20250509	100500	116923300	8970	8940	8970	8940	52
685	20250509	100400	116458360	8940	8970	8980	8940	164
686	20250509	100300	114990940	8970	8970	8970	8970	1
687	20250509	100200	114981970	8980	8980	8980	8980	0
688	20250509	100100	114981970	8980	8980	8980	8980	0
689	20250509	100000	114981970	8980	8970	8980	8970	7
690	20250509	095900	114919160	8980	8980	8980	8980	0
691	20250509	095800	114919160	8980	8980	8980	8980	0
692	20250509	095700	114919160	8980	8980	8980	8980	0
693	20250509	095600	114919160	8980	8980	8980	8980	0
694	20250509	095500	114919160	8980	8980	8980	8980	0
695	20250509	095400	114919160	8980	8980	8980	8980	0
696	20250509	095300	114919160	8980	8980	8980	8980	4
697	20250509	095200	114883240	8980	8980	8980	8980	0
698	20250509	095100	114883240	8980	8980	8980	8980	6
699	20250509	095000	114829360	8960	8980	8980	8960	18
700	20250509	094900	114668040	8980	8980	8980	8980	8
701	20250509	094800	114596200	8940	8940	8940	8940	2
702	20250509	094700	114578320	8950	8950	8950	8950	0
703	20250509	094600	114578320	8950	8940	8950	8920	1042
704	20250509	094500	105273470	8940	8990	8990	8940	181
705	20250509	094400	103654480	8940	8960	8960	8940	600
706	20250509	094300	98285880	8950	8950	8950	8950	5
707	20250509	094200	98241130	8950	8950	8950	8950	4
708	20250509	094100	98205330	8980	8980	8980	8980	0
709	20250509	094000	98205330	8980	8980	8980	8980	0
710	20250509	093900	98205330	8980	8980	8980	8980	0
711	20250509	093800	98205330	8980	8980	8980	8980	0
712	20250509	093700	98205330	8980	8980	8980	8980	0
713	20250509	093600	98205330	8980	8980	8980	8980	0
714	20250509	093500	98205330	8980	8980	8980	8980	0
715	20250509	093400	98205330	8980	8980	8980	8980	1
716	20250509	093300	98196350	8940	8940	8940	8940	0
717	20250509	093200	98196350	8940	8940	8940	8940	0
718	20250509	093100	98196350	8940	8970	8970	8940	1100
719	20250509	093000	88354900	8980	8980	8980	8980	1
720	20250509	092900	88345920	8950	8960	8960	8950	1165
721	20250509	092800	77917480	8980	8970	8980	8960	420
722	20250509	092700	74153630	8960	9000	9000	8960	520
723	20250509	092600	69489630	9000	9000	9000	9000	0
724	20250509	092500	69489630	9000	9000	9000	9000	0
725	20250509	092400	69489630	9000	9010	9010	9000	369
726	20250509	092300	66168430	9000	9000	9000	9000	0
727	20250509	092200	66168430	9000	9000	9000	9000	51
728	20250509	092100	65709430	9000	9000	9000	9000	236
729	20250509	092000	63585430	9010	9010	9010	9010	1
730	20250509	091900	63576420	9010	8990	9010	8990	462
731	20250509	091800	59419080	8980	8980	8980	8980	0
732	20250509	091700	59419080	8980	8990	8990	8980	41
733	20250509	091600	59050790	9000	9010	9010	9000	30
734	20250509	091500	58780590	9010	9010	9010	9010	10
735	20250509	091400	58690490	8980	8950	8980	8950	304
736	20250509	091300	55969630	8950	9000	9000	8950	500
737	20250509	091200	51487130	9000	9030	9030	8990	2705
738	20250509	091100	27150200	9030	9040	9040	9030	12
739	20250509	091000	27041810	9040	9040	9040	9040	97
740	20250509	090900	26164930	9010	9010	9010	9010	0
741	20250509	090800	26164930	9010	9040	9040	9010	1464
742	20250509	090700	12955160	9040	9040	9040	9040	0
743	20250509	090600	12955160	9040	9040	9040	9040	5
744	20250509	090500	12909960	9050	9060	9060	9050	742
745	20250509	090400	6192720	9110	9110	9110	9110	0
746	20250509	090300	6192720	9110	9110	9110	9110	1
747	20250509	090200	6183610	9050	9060	9060	9050	111
748	20250509	090100	5178870	9110	9070	9110	9060	458
749	20250509	090000	1027990	9130	9130	9130	9080	113