KissMeData/027050/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	185500	387089460	2430	2430	2430	2430	2622
3	20250509	185400	387089460	2430	2430	2430	2430	0
4	20250509	185300	387089460	2430	2430	2430	2430	0
5	20250509	185200	387089460	2430	2430	2430	2430	0
6	20250509	185100	387089460	2430	2430	2430	2430	0
7	20250509	185000	387089460	2430	2430	2430	2430	0
8	20250509	184900	387089460	2430	2430	2430	2430	0
9	20250509	184800	387089460	2430	2430	2430	2430	0
10	20250509	184700	387089460	2430	2430	2430	2430	0
11	20250509	184600	387089460	2430	2430	2430	2430	0
12	20250509	184500	387089460	2430	2430	2430	2430	0
13	20250509	184400	387089460	2430	2430	2430	2430	0
14	20250509	184300	387089460	2430	2430	2430	2430	0
15	20250509	184200	387089460	2430	2430	2430	2430	0
16	20250509	184100	387089460	2430	2430	2430	2430	0
17	20250509	184000	387089460	2430	2430	2430	2430	0
18	20250509	183900	387089460	2430	2430	2430	2430	0
19	20250509	183800	387089460	2430	2430	2430	2430	0
20	20250509	183700	387089460	2430	2430	2430	2430	0
21	20250509	183600	387089460	2430	2430	2430	2430	0
22	20250509	183500	387089460	2430	2430	2430	2430	0
23	20250509	183400	387089460	2430	2430	2430	2430	0
24	20250509	183300	387089460	2430	2430	2430	2430	0
25	20250509	183200	387089460	2430	2430	2430	2430	0
26	20250509	183100	387089460	2430	2430	2430	2430	0
27	20250509	183000	387089460	2430	2430	2430	2430	0
28	20250509	182900	387089460	2430	2430	2430	2430	0
29	20250509	182800	387089460	2430	2430	2430	2430	0
30	20250509	182700	387089460	2430	2430	2430	2430	0
31	20250509	182600	387089460	2430	2430	2430	2430	0
32	20250509	182500	387089460	2430	2430	2430	2430	2622
33	20250509	182400	387089460	2430	2430	2430	2430	0
34	20250509	182300	387089460	2430	2430	2430	2430	0
35	20250509	182200	387089460	2430	2430	2430	2430	0
36	20250509	182100	387089460	2430	2430	2430	2430	0
37	20250509	182000	387089460	2430	2430	2430	2430	0
38	20250509	181900	387089460	2430	2430	2430	2430	0
39	20250509	181800	387089460	2430	2430	2430	2430	0
40	20250509	181700	387089460	2430	2430	2430	2430	0
41	20250509	181600	387089460	2430	2430	2430	2430	0
42	20250509	181500	387089460	2430	2430	2430	2430	0
43	20250509	181400	387089460	2430	2430	2430	2430	0
44	20250509	181300	387089460	2430	2430	2430	2430	0
45	20250509	181200	387089460	2430	2430	2430	2430	0
46	20250509	181100	387089460	2430	2430	2430	2430	0
47	20250509	181000	387089460	2430	2430	2430	2430	0
48	20250509	180900	387089460	2430	2430	2430	2430	0
49	20250509	180800	387089460	2430	2430	2430	2430	0
50	20250509	180700	387089460	2430	2430	2430	2430	0
51	20250509	180600	387089460	2430	2430	2430	2430	0
52	20250509	180500	387089460	2430	2430	2430	2430	0
53	20250509	180400	387089460	2430	2430	2430	2430	0
54	20250509	180300	387089460	2430	2430	2430	2430	0
55	20250509	180200	387089460	2430	2430	2430	2430	0
56	20250509	180100	387089460	2430	2430	2430	2430	0
57	20250509	180000	387089460	2430	2430	2430	2430	0
58	20250509	175900	387089460	2430	2430	2430	2430	0
59	20250509	175800	387089460	2430	2430	2430	2430	0
60	20250509	175700	387089460	2430	2430	2430	2430	0
61	20250509	175600	387089460	2430	2430	2430	2430	0
62	20250509	175500	387089460	2430	2430	2430	2430	2622
63	20250509	175400	387089460	2430	2430	2430	2430	0
64	20250509	175300	387089460	2430	2430	2430	2430	0
65	20250509	175200	387089460	2430	2430	2430	2430	0
66	20250509	175100	387089460	2430	2430	2430	2430	0
67	20250509	175000	387089460	2430	2430	2430	2430	0
68	20250509	174900	387089460	2430	2430	2430	2430	0
69	20250509	174800	387089460	2430	2430	2430	2430	0
70	20250509	174700	387089460	2430	2430	2430	2430	0
71	20250509	174600	387089460	2430	2430	2430	2430	0
72	20250509	174500	387089460	2430	2430	2430	2430	0
73	20250509	174400	387089460	2430	2430	2430	2430	0
74	20250509	174300	387089460	2430	2430	2430	2430	0
75	20250509	174200	387089460	2430	2430	2430	2430	0
76	20250509	174100	387089460	2430	2430	2430	2430	0
77	20250509	174000	387089460	2430	2430	2430	2430	0
78	20250509	173900	387089460	2430	2430	2430	2430	0
79	20250509	173800	387089460	2430	2430	2430	2430	0
80	20250509	173700	387089460	2430	2430	2430	2430	0
81	20250509	173600	387089460	2430	2430	2430	2430	0
82	20250509	173500	387089460	2430	2430	2430	2430	0
83	20250509	173400	387089460	2430	2430	2430	2430	0
84	20250509	173300	387089460	2430	2430	2430	2430	0
85	20250509	173200	387089460	2430	2430	2430	2430	0
86	20250509	173100	387089460	2430	2430	2430	2430	0
87	20250509	173000	387089460	2430	2430	2430	2430	0
88	20250509	172900	387089460	2430	2430	2430	2430	0
89	20250509	172800	387089460	2430	2430	2430	2430	0
90	20250509	172700	387089460	2430	2430	2430	2430	0
91	20250509	172600	387089460	2430	2430	2430	2430	0
92	20250509	172500	387089460	2430	2430	2430	2430	2622
93	20250509	172400	387089460	2430	2430	2430	2430	0
94	20250509	172300	387089460	2430	2430	2430	2430	0
95	20250509	172200	387089460	2430	2430	2430	2430	0
96	20250509	172100	387089460	2430	2430	2430	2430	0
97	20250509	172000	387089460	2430	2430	2430	2430	0
98	20250509	171900	387089460	2430	2430	2430	2430	0
99	20250509	171800	387089460	2430	2430	2430	2430	0
100	20250509	171700	387089460	2430	2430	2430	2430	0
101	20250509	171600	387089460	2430	2430	2430	2430	0
102	20250509	171500	387089460	2430	2430	2430	2430	0
103	20250509	171400	387089460	2430	2430	2430	2430	0
104	20250509	171300	387089460	2430	2430	2430	2430	0
105	20250509	171200	387089460	2430	2430	2430	2430	0
106	20250509	171100	387089460	2430	2430	2430	2430	0
107	20250509	171000	387089460	2430	2430	2430	2430	0
108	20250509	170900	387089460	2430	2430	2430	2430	0
109	20250509	170800	387089460	2430	2430	2430	2430	0
110	20250509	170700	387089460	2430	2430	2430	2430	0
111	20250509	170600	387089460	2430	2430	2430	2430	0
112	20250509	170500	387089460	2430	2430	2430	2430	0
113	20250509	170400	387089460	2430	2430	2430	2430	0
114	20250509	170300	387089460	2430	2430	2430	2430	0
115	20250509	170200	387089460	2430	2430	2430	2430	0
116	20250509	170100	387089460	2430	2430	2430	2430	0
117	20250509	170000	387089460	2430	2430	2430	2430	0
118	20250509	165900	387089460	2430	2430	2430	2430	0
119	20250509	165800	387089460	2430	2430	2430	2430	0
120	20250509	165700	387089460	2430	2430	2430	2430	0
121	20250509	165600	387089460	2430	2430	2430	2430	0
122	20250509	165500	387089460	2430	2430	2430	2430	2622
123	20250509	165400	387089460	2430	2430	2430	2430	0
124	20250509	165300	387089460	2430	2430	2430	2430	0
125	20250509	165200	387089460	2430	2430	2430	2430	0
126	20250509	165100	387089460	2430	2430	2430	2430	0
127	20250509	165000	387089460	2430	2430	2430	2430	0
128	20250509	164900	387089460	2430	2430	2430	2430	0
129	20250509	164800	387089460	2430	2430	2430	2430	0
130	20250509	164700	387089460	2430	2430	2430	2430	0
131	20250509	164600	387089460	2430	2430	2430	2430	0
132	20250509	164500	387089460	2430	2430	2430	2430	0
133	20250509	164400	387089460	2430	2430	2430	2430	0
134	20250509	164300	387089460	2430	2430	2430	2430	0
135	20250509	164200	387089460	2430	2430	2430	2430	0
136	20250509	164100	387089460	2430	2430	2430	2430	0
137	20250509	164000	387089460	2430	2430	2430	2430	0
138	20250509	163900	387089460	2430	2430	2430	2430	0
139	20250509	163800	387089460	2430	2430	2430	2430	0
140	20250509	163700	387089460	2430	2430	2430	2430	0
141	20250509	163600	387089460	2430	2430	2430	2430	0
142	20250509	163500	387089460	2430	2430	2430	2430	0
143	20250509	163400	387089460	2430	2430	2430	2430	0
144	20250509	163300	387089460	2430	2430	2430	2430	0
145	20250509	163200	387089460	2430	2430	2430	2430	0
146	20250509	163100	387089460	2430	2430	2430	2430	0
147	20250509	163000	387089460	2430	2430	2430	2430	0
148	20250509	162900	387089460	2430	2430	2430	2430	0
149	20250509	162800	387089460	2430	2430	2430	2430	0
150	20250509	162700	387089460	2430	2430	2430	2430	0
151	20250509	162600	387089460	2430	2430	2430	2430	0
152	20250509	162500	387089460	2430	2430	2430	2430	2622
153	20250509	162400	387089460	2430	2430	2430	2430	0
154	20250509	162300	387089460	2430	2430	2430	2430	0
155	20250509	162200	387089460	2430	2430	2430	2430	0
156	20250509	162100	387089460	2430	2430	2430	2430	0
157	20250509	162000	387089460	2430	2430	2430	2430	0
158	20250509	161900	387089460	2430	2430	2430	2430	0
159	20250509	161800	387089460	2430	2430	2430	2430	0
160	20250509	161700	387089460	2430	2430	2430	2430	0
161	20250509	161600	387089460	2430	2430	2430	2430	0
162	20250509	161500	387089460	2430	2430	2430	2430	0
163	20250509	161400	387089460	2430	2430	2430	2430	0
164	20250509	161300	387089460	2430	2430	2430	2430	0
165	20250509	161200	387089460	2430	2430	2430	2430	0
166	20250509	161100	387089460	2430	2430	2430	2430	0
167	20250509	161000	387089460	2430	2430	2430	2430	0
168	20250509	160900	387089460	2430	2430	2430	2430	0
169	20250509	160800	387089460	2430	2430	2430	2430	0
170	20250509	160700	387089460	2430	2430	2430	2430	0
171	20250509	160600	387089460	2430	2430	2430	2430	0
172	20250509	160500	387089460	2430	2430	2430	2430	0
173	20250509	160400	387089460	2430	2430	2430	2430	0
174	20250509	160300	387089460	2430	2430	2430	2430	0
175	20250509	160200	387089460	2430	2430	2430	2430	0
176	20250509	160100	387089460	2430	2430	2430	2430	0
177	20250509	160000	387089460	2430	2430	2430	2430	0
178	20250509	155900	387089460	2430	2430	2430	2430	0
179	20250509	155800	387089460	2430	2430	2430	2430	0
180	20250509	155700	387089460	2430	2430	2430	2430	0
181	20250509	155600	387089460	2430	2430	2430	2430	0
182	20250509	155500	387089460	2430	2430	2430	2430	2622
183	20250509	155400	387089460	2430	2430	2430	2430	0
184	20250509	155300	387089460	2430	2430	2430	2430	0
185	20250509	155200	387089460	2430	2430	2430	2430	0
186	20250509	155100	387089460	2430	2430	2430	2430	0
187	20250509	155000	387089460	2430	2430	2430	2430	0
188	20250509	154900	387089460	2430	2430	2430	2430	0
189	20250509	154800	387089460	2430	2430	2430	2430	0
190	20250509	154700	387089460	2430	2430	2430	2430	0
191	20250509	154600	387089460	2430	2430	2430	2430	0
192	20250509	154500	387089460	2430	2430	2430	2430	0
193	20250509	154400	387089460	2430	2430	2430	2430	0
194	20250509	154300	387089460	2430	2430	2430	2430	0
195	20250509	154200	387089460	2430	2430	2430	2430	0
196	20250509	154100	387089460	2430	2430	2430	2430	0
197	20250509	154000	387089460	2430	2430	2430	2430	0
198	20250509	153900	387089460	2430	2430	2430	2430	0
199	20250509	153800	387089460	2430	2430	2430	2430	0
200	20250509	153700	387089460	2430	2430	2430	2430	0
201	20250509	153600	387089460	2430	2430	2430	2430	0
202	20250509	153500	387089460	2430	2430	2430	2430	0
203	20250509	153400	387089460	2430	2430	2430	2430	0
204	20250509	153300	387089460	2430	2430	2430	2430	0
205	20250509	153200	387089460	2430	2430	2430	2430	0
206	20250509	153100	387089460	2430	2430	2430	2430	0
207	20250509	153000	387089460	2430	2430	2430	2430	2622
208	20250509	152900	380718000	2440	2440	2440	2440	0
209	20250509	152800	380718000	2440	2440	2440	2440	0
210	20250509	152700	380718000	2440	2440	2440	2440	0
211	20250509	152600	380718000	2440	2440	2440	2440	0
212	20250509	152500	380718000	2440	2440	2440	2440	0
213	20250509	152400	380718000	2440	2440	2440	2440	0
214	20250509	152300	380718000	2440	2440	2440	2440	0
215	20250509	152200	380718000	2440	2440	2440	2440	0
216	20250509	152100	380718000	2440	2440	2440	2440	0
217	20250509	152000	380718000	2440	2440	2440	2440	0
218	20250509	151900	380718000	2440	2440	2440	2430	198
219	20250509	151800	380235060	2440	2440	2440	2440	0
220	20250509	151700	380235060	2440	2440	2440	2440	1
221	20250509	151600	380232620	2440	2440	2440	2440	1
222	20250509	151500	380230180	2430	2430	2430	2430	0
223	20250509	151400	380230180	2430	2435	2435	2430	719
224	20250509	151300	378481250	2440	2440	2440	2440	0
225	20250509	151200	378481250	2440	2440	2440	2440	100
226	20250509	151100	378237250	2440	2440	2440	2430	1049
227	20250509	151000	375685720	2440	2440	2440	2440	0
228	20250509	150900	375685720	2440	2440	2440	2440	1
229	20250509	150800	375683280	2435	2430	2435	2430	684
230	20250509	150700	374017885	2435	2435	2435	2435	0
231	20250509	150600	374017885	2435	2435	2435	2435	79
232	20250509	150500	373825520	2435	2435	2435	2435	13
233	20250509	150400	373793865	2435	2435	2435	2435	0
234	20250509	150300	373793865	2435	2435	2435	2435	167
235	20250509	150200	373387220	2430	2430	2430	2430	0
236	20250509	150100	373387220	2430	2430	2430	2430	20
237	20250509	150000	373338620	2435	2435	2435	2435	0
238	20250509	145900	373338620	2435	2430	2435	2430	81
239	20250509	145800	373141390	2440	2440	2440	2440	0
240	20250509	145700	373141390	2440	2440	2440	2440	0
241	20250509	145600	373141390	2440	2440	2440	2440	0
242	20250509	145500	373141390	2440	2440	2440	2440	2
243	20250509	145400	373136510	2435	2435	2435	2435	0
244	20250509	145300	373136510	2435	2435	2435	2435	0
245	20250509	145200	373136510	2435	2435	2435	2435	0
246	20250509	145100	373136510	2435	2435	2435	2435	116
247	20250509	145000	372854050	2440	2440	2440	2440	0
248	20250509	144900	372854050	2440	2440	2440	2440	0
249	20250509	144800	372854050	2440	2440	2440	2440	0
250	20250509	144700	372854050	2440	2440	2440	2440	1
251	20250509	144600	372851610	2430	2430	2430	2430	0
252	20250509	144500	372851610	2430	2440	2440	2430	588
253	20250509	144400	371421195	2440	2440	2440	2440	0
254	20250509	144300	371421195	2440	2440	2440	2440	0
255	20250509	144200	371421195	2440	2440	2440	2440	0
256	20250509	144100	371421195	2440	2440	2440	2440	3
257	20250509	144000	371413875	2435	2435	2435	2435	12
258	20250509	143900	371384655	2430	2430	2430	2430	0
259	20250509	143800	371384655	2430	2430	2430	2430	0
260	20250509	143700	371384655	2430	2435	2435	2430	259
261	20250509	143600	370755215	2430	2430	2430	2430	0
262	20250509	143500	370755215	2430	2430	2430	2430	0
263	20250509	143400	370755215	2430	2430	2430	2430	0
264	20250509	143300	370755215	2430	2435	2435	2430	1785
265	20250509	143200	366414865	2440	2440	2440	2440	0
266	20250509	143100	366414865	2440	2440	2440	2440	412
267	20250509	143000	365409585	2440	2440	2440	2440	0
268	20250509	142900	365409585	2440	2440	2440	2440	0
269	20250509	142800	365409585	2440	2440	2440	2440	0
270	20250509	142700	365409585	2440	2440	2440	2440	80
271	20250509	142600	365214385	2440	2440	2440	2440	20
272	20250509	142500	365165585	2445	2445	2445	2445	1
273	20250509	142400	365163140	2440	2440	2440	2440	0
274	20250509	142300	365163140	2440	2440	2440	2440	0
275	20250509	142200	365163140	2440	2440	2440	2440	246
276	20250509	142100	364562900	2440	2440	2440	2440	328
277	20250509	142000	363762580	2440	2440	2440	2440	401
278	20250509	141900	362784140	2440	2440	2440	2440	879
279	20250509	141800	360639380	2445	2440	2445	2440	11
280	20250509	141700	360612490	2440	2440	2440	2440	0
281	20250509	141600	360612490	2440	2445	2445	2440	201
282	20250509	141500	360122045	2440	2440	2440	2440	20
283	20250509	141400	360073245	2445	2445	2445	2445	1
284	20250509	141300	360070800	2440	2440	2440	2440	200
285	20250509	141200	359582800	2445	2440	2445	2440	103
286	20250509	141100	359331465	2440	2440	2440	2440	0
287	20250509	141000	359331465	2440	2440	2440	2440	786
288	20250509	140900	357413625	2445	2445	2445	2445	0
289	20250509	140800	357413625	2445	2445	2445	2445	0
290	20250509	140700	357413625	2445	2445	2445	2445	0
291	20250509	140600	357413625	2445	2445	2445	2445	0
292	20250509	140500	357413625	2445	2445	2445	2445	0
293	20250509	140400	357413625	2445	2445	2445	2445	1232
294	20250509	140300	354401385	2435	2435	2435	2435	0
295	20250509	140200	354401385	2435	2440	2440	2435	507
296	20250509	140100	353165235	2445	2445	2445	2445	0
297	20250509	140000	353165235	2445	2445	2445	2445	0
298	20250509	135900	353165235	2445	2445	2445	2445	5
299	20250509	135800	353153010	2440	2440	2440	2440	0
300	20250509	135700	353153010	2440	2440	2440	2440	0
301	20250509	135600	353153010	2440	2440	2440	2440	0
302	20250509	135500	353153010	2440	2440	2440	2440	0
303	20250509	135400	353153010	2440	2440	2440	2440	150
304	20250509	135300	352787010	2440	2440	2440	2440	349
305	20250509	135200	351935450	2440	2440	2440	2440	34
306	20250509	135100	351852490	2440	2440	2440	2440	1035
307	20250509	135000	349327090	2445	2445	2445	2445	0
308	20250509	134900	349327090	2445	2445	2445	2445	181
309	20250509	134800	348884545	2445	2445	2445	2445	5
310	20250509	134700	348872320	2445	2445	2445	2445	0
311	20250509	134600	348872320	2445	2445	2445	2445	0
312	20250509	134500	348872320	2445	2445	2445	2445	0
313	20250509	134400	348872320	2445	2445	2445	2445	0
314	20250509	134300	348872320	2445	2445	2445	2445	0
315	20250509	134200	348872320	2445	2445	2445	2445	0
316	20250509	134100	348872320	2445	2445	2445	2445	1
317	20250509	134000	348869875	2440	2440	2440	2440	285
318	20250509	133900	348174475	2440	2440	2440	2440	1153
319	20250509	133800	345361155	2445	2445	2445	2440	77
320	20250509	133700	345172955	2445	2445	2445	2445	0
321	20250509	133600	345172955	2445	2445	2445	2445	0
322	20250509	133500	345172955	2445	2445	2445	2445	0
323	20250509	133400	345172955	2445	2445	2445	2445	0
324	20250509	133300	345172955	2445	2445	2445	2445	660
325	20250509	133200	343559255	2445	2445	2445	2445	17
326	20250509	133100	343517690	2445	2445	2445	2445	0
327	20250509	133000	343517690	2445	2445	2445	2445	0
328	20250509	132900	343517690	2445	2445	2445	2445	2
329	20250509	132800	343512800	2445	2445	2445	2445	1
330	20250509	132700	343510355	2445	2445	2445	2445	10
331	20250509	132600	343485905	2445	2445	2445	2445	0
332	20250509	132500	343485905	2445	2445	2445	2445	0
333	20250509	132400	343485905	2445	2445	2445	2445	0
334	20250509	132300	343485905	2445	2445	2445	2445	0
335	20250509	132200	343485905	2445	2445	2445	2445	300
336	20250509	132100	342752405	2440	2440	2440	2440	24
337	20250509	132000	342693845	2445	2440	2445	2440	2001
338	20250509	131900	337811400	2445	2445	2445	2445	1
339	20250509	131800	337808955	2440	2440	2440	2440	0
340	20250509	131700	337808955	2440	2440	2440	2440	172
341	20250509	131600	337389275	2440	2440	2440	2440	0
342	20250509	131500	337389275	2440	2440	2440	2440	0
343	20250509	131400	337389275	2440	2440	2440	2440	60
344	20250509	131300	337242875	2445	2445	2445	2445	0
345	20250509	131200	337242875	2445	2445	2445	2445	0
346	20250509	131100	337242875	2445	2445	2445	2445	0
347	20250509	131000	337242875	2445	2445	2445	2445	0
348	20250509	130900	337242875	2445	2445	2445	2445	0
349	20250509	130800	337242875	2445	2445	2445	2445	1
350	20250509	130700	337240430	2440	2440	2440	2440	500
351	20250509	130600	336020430	2440	2440	2440	2440	0
352	20250509	130500	336020430	2440	2440	2440	2440	0
353	20250509	130400	336020430	2440	2440	2440	2440	1240
354	20250509	130300	332994830	2440	2440	2440	2440	0
355	20250509	130200	332994830	2440	2440	2440	2440	10
356	20250509	130100	332970430	2445	2445	2445	2445	50
357	20250509	130000	332848180	2445	2445	2445	2445	321
358	20250509	125900	332063335	2450	2450	2450	2450	0
359	20250509	125800	332063335	2450	2445	2450	2445	19
360	20250509	125700	332016815	2440	2445	2445	2440	42
361	20250509	125600	331914145	2445	2440	2445	2440	231
362	20250509	125500	331349850	2445	2445	2445	2445	1
363	20250509	125400	331347405	2445	2445	2445	2445	0
364	20250509	125300	331347405	2445	2445	2445	2445	0
365	20250509	125200	331347405	2445	2445	2445	2445	103
366	20250509	125100	331095570	2440	2440	2440	2440	0
367	20250509	125000	331095570	2440	2440	2440	2440	30
368	20250509	124900	331022370	2445	2445	2445	2445	0
369	20250509	124800	331022370	2445	2445	2445	2445	100
370	20250509	124700	330777870	2445	2445	2445	2445	1
371	20250509	124600	330775425	2445	2445	2445	2445	0
372	20250509	124500	330775425	2445	2445	2445	2445	0
373	20250509	124400	330775425	2445	2445	2445	2445	0
374	20250509	124300	330775425	2445	2445	2445	2445	683
375	20250509	124200	329105490	2445	2445	2445	2445	0
376	20250509	124100	329105490	2445	2445	2445	2445	0
377	20250509	124000	329105490	2445	2445	2445	2445	4
378	20250509	123900	329095710	2445	2445	2445	2445	0
379	20250509	123800	329095710	2445	2445	2445	2445	0
380	20250509	123700	329095710	2445	2445	2445	2445	128
381	20250509	123600	328782750	2445	2445	2445	2445	1
382	20250509	123500	328780305	2445	2445	2445	2445	408
383	20250509	123400	327782745	2445	2445	2445	2445	239
384	20250509	123300	327198390	2440	2440	2440	2440	0
385	20250509	123200	327198390	2440	2440	2440	2440	106
386	20250509	123100	326939750	2440	2440	2440	2440	0
387	20250509	123000	326939750	2440	2440	2440	2440	0
388	20250509	122900	326939750	2440	2440	2440	2440	0
389	20250509	122800	326939750	2440	2435	2440	2435	328
390	20250509	122700	326139500	2440	2440	2440	2440	100
391	20250509	122600	325895500	2445	2445	2445	2445	30
392	20250509	122500	325822150	2440	2440	2445	2440	86
393	20250509	122400	325612305	2445	2440	2445	2440	3294
394	20250509	122300	317574935	2450	2450	2450	2450	1421
395	20250509	122200	314093485	2450	2450	2450	2450	0
396	20250509	122100	314093485	2450	2450	2450	2450	0
397	20250509	122000	314093485	2450	2450	2450	2450	0
398	20250509	121900	314093485	2450	2450	2450	2450	6
399	20250509	121800	314078785	2445	2445	2445	2445	817
400	20250509	121700	312081220	2445	2445	2445	2445	408
401	20250509	121600	311083660	2445	2445	2445	2445	0
402	20250509	121500	311083660	2445	2445	2445	2445	0
403	20250509	121400	311083660	2445	2445	2445	2445	0
404	20250509	121300	311083660	2445	2445	2445	2445	1
405	20250509	121200	311081215	2445	2445	2445	2445	0
406	20250509	121100	311081215	2445	2445	2445	2445	0
407	20250509	121000	311081215	2445	2445	2445	2445	0
408	20250509	120900	311081215	2445	2445	2445	2445	4
409	20250509	120800	311071435	2445	2445	2445	2445	18
410	20250509	120700	311027425	2445	2445	2445	2445	0
411	20250509	120600	311027425	2445	2445	2445	2445	0
412	20250509	120500	311027425	2445	2440	2445	2440	1224
413	20250509	120400	308040520	2440	2440	2440	2440	0
414	20250509	120300	308040520	2440	2440	2440	2440	24
415	20250509	120200	307981960	2435	2435	2435	2435	5
416	20250509	120100	307969785	2440	2440	2440	2440	0
417	20250509	120000	307969785	2440	2440	2440	2440	0
418	20250509	115900	307969785	2440	2440	2440	2440	0
419	20250509	115800	307969785	2440	2440	2440	2440	1
420	20250509	115700	307967345	2435	2435	2435	2435	3609
421	20250509	115600	299179430	2435	2435	2435	2435	200
422	20250509	115500	298692430	2435	2435	2435	2435	3399
423	20250509	115400	290415865	2435	2435	2435	2435	10
424	20250509	115300	290391515	2440	2440	2440	2440	0
425	20250509	115200	290391515	2440	2440	2440	2440	0
426	20250509	115100	290391515	2440	2440	2440	2440	23
427	20250509	115000	290335395	2440	2440	2440	2440	0
428	20250509	114900	290335395	2440	2440	2440	2440	0
429	20250509	114800	290335395	2440	2440	2440	2440	0
430	20250509	114700	290335395	2440	2440	2440	2440	93
431	20250509	114600	290108475	2445	2445	2445	2445	0
432	20250509	114500	290108475	2445	2445	2445	2445	1
433	20250509	114400	290106030	2440	2440	2440	2440	0
434	20250509	114300	290106030	2440	2440	2440	2440	0
435	20250509	114200	290106030	2440	2440	2440	2440	0
436	20250509	114100	290106030	2440	2440	2440	2440	500
437	20250509	114000	288886030	2440	2440	2440	2440	0
438	20250509	113900	288886030	2440	2440	2440	2440	0
439	20250509	113800	288886030	2440	2440	2440	2440	300
440	20250509	113700	288154030	2440	2440	2440	2440	100
441	20250509	113600	287910030	2440	2440	2440	2440	0
442	20250509	113500	287910030	2440	2440	2440	2440	0
443	20250509	113400	287910030	2440	2440	2440	2440	1229
444	20250509	113300	284911270	2440	2445	2445	2440	401
445	20250509	113200	283932825	2440	2445	2445	2440	3642
446	20250509	113100	275036135	2440	2440	2440	2440	275
447	20250509	113000	274365135	2440	2440	2440	2440	125
448	20250509	112900	274060135	2445	2445	2445	2445	0
449	20250509	112800	274060135	2445	2440	2445	2440	208
450	20250509	112700	273552610	2440	2440	2440	2440	194
451	20250509	112600	273079250	2445	2440	2445	2440	8
452	20250509	112500	273059715	2440	2440	2440	2440	400
453	20250509	112400	272083715	2440	2440	2440	2440	745
454	20250509	112300	270265915	2440	2440	2440	2440	502
455	20250509	112200	269041035	2445	2445	2445	2445	2
456	20250509	112100	269036145	2440	2440	2440	2440	0
457	20250509	112000	269036145	2440	2440	2440	2440	200
458	20250509	111900	268548145	2445	2445	2445	2445	66
459	20250509	111800	268386775	2445	2445	2445	2445	154
460	20250509	111700	268010245	2445	2445	2445	2445	0
461	20250509	111600	268010245	2445	2445	2445	2445	0
462	20250509	111500	268010245	2445	2445	2445	2445	0
463	20250509	111400	268010245	2445	2445	2445	2445	0
464	20250509	111300	268010245	2445	2445	2445	2445	0
465	20250509	111200	268010245	2445	2445	2445	2445	0
466	20250509	111100	268010245	2445	2440	2445	2440	7122
467	20250509	111000	250596960	2445	2445	2445	2445	11
468	20250509	110900	250570065	2425	2425	2425	2425	0
469	20250509	110800	250570065	2425	2445	2445	2425	5672
470	20250509	110700	236784535	2450	2445	2450	2445	6685
471	20250509	110600	220439510	2445	2445	2445	2445	10
472	20250509	110500	220415060	2445	2445	2445	2445	0
473	20250509	110400	220415060	2445	2445	2445	2445	0
474	20250509	110300	220415060	2445	2445	2445	2445	1
475	20250509	110200	220412615	2440	2440	2440	2440	103
476	20250509	110100	220161295	2445	2445	2445	2445	1
477	20250509	110000	220158850	2440	2440	2440	2440	36
478	20250509	105900	220071010	2445	2445	2445	2445	0
479	20250509	105800	220071010	2445	2445	2445	2445	0
480	20250509	105700	220071010	2445	2440	2445	2440	2
481	20250509	105600	220066125	2430	2445	2445	2430	3008
482	20250509	105500	212740905	2445	2445	2445	2445	58
483	20250509	105400	212599095	2445	2445	2445	2445	0
484	20250509	105300	212599095	2445	2445	2445	2445	8
485	20250509	105200	212579535	2445	2445	2445	2445	0
486	20250509	105100	212579535	2445	2445	2445	2445	1
487	20250509	105000	212577090	2440	2440	2440	2440	27
488	20250509	104900	212511210	2440	2440	2440	2440	0
489	20250509	104800	212511210	2440	2440	2440	2440	1838
490	20250509	104700	208026490	2435	2435	2435	2435	103
491	20250509	104600	207775685	2435	2435	2435	2435	297
492	20250509	104500	207052490	2435	2435	2435	2435	200
493	20250509	104400	206565490	2440	2440	2440	2440	50
494	20250509	104300	206443490	2440	2440	2440	2440	112
495	20250509	104200	206170210	2445	2445	2445	2445	0
496	20250509	104100	206170210	2445	2440	2445	2440	5
497	20250509	104000	206158000	2440	2440	2440	2440	97
498	20250509	103900	205921320	2445	2445	2445	2445	0
499	20250509	103800	205921320	2445	2440	2445	2440	739
500	20250509	103700	204118150	2445	2445	2445	2445	0
501	20250509	103600	204118150	2445	2445	2445	2445	84
502	20250509	103500	203912770	2440	2440	2440	2440	0
503	20250509	103400	203912770	2440	2440	2440	2440	0
504	20250509	103300	203912770	2440	2440	2440	2440	385
505	20250509	103200	202973370	2445	2445	2445	2445	4
506	20250509	103100	202963590	2445	2445	2445	2445	102
507	20250509	103000	202714200	2445	2445	2445	2445	50
508	20250509	102900	202591950	2445	2440	2445	2440	1060
509	20250509	102800	200003100	2445	2445	2445	2445	0
510	20250509	102700	200003100	2445	2445	2445	2445	100
511	20250509	102600	199758600	2445	2445	2445	2445	509
512	20250509	102500	198514095	2440	2435	2440	2435	650
513	20250509	102400	196929845	2445	2440	2445	2440	460
514	20250509	102300	195807430	2435	2435	2435	2435	300
515	20250509	102200	195076930	2445	2440	2445	2440	69
516	20250509	102100	194908565	2440	2440	2440	2440	2259
517	20250509	102000	189396605	2445	2445	2445	2445	30
518	20250509	101900	189323255	2445	2445	2445	2440	247
519	20250509	101800	188720175	2445	2445	2445	2445	57
520	20250509	101700	188580810	2440	2445	2445	2440	2002
521	20250509	101600	183695920	2445	2445	2445	2445	0
522	20250509	101500	183695920	2445	2445	2445	2445	367
523	20250509	101400	182798605	2440	2445	2445	2440	94
524	20250509	101300	182569235	2440	2450	2450	2440	2076
525	20250509	101200	177500355	2445	2445	2445	2445	0
526	20250509	101100	177500355	2445	2445	2445	2445	0
527	20250509	101000	177500355	2445	2445	2450	2445	9231
528	20250509	100900	154930435	2445	2445	2445	2445	692
529	20250509	100800	153238495	2440	2445	2445	2440	9
530	20250509	100700	153216495	2450	2450	2450	2450	0
531	20250509	100600	153216495	2450	2440	2450	2440	2
532	20250509	100500	153211605	2450	2450	2450	2450	100
533	20250509	100400	152966605	2440	2450	2450	2440	239
534	20250509	100300	152382345	2450	2450	2455	2445	3003
535	20250509	100200	145023345	2445	2445	2445	2445	1331
536	20250509	100100	141769050	2445	2440	2445	2440	2208
537	20250509	100000	136371035	2440	2440	2440	2440	1015
538	20250509	095900	133894435	2440	2440	2440	2440	0
539	20250509	095800	133894435	2440	2440	2440	2440	58
540	20250509	095700	133752915	2440	2440	2440	2440	1552
541	20250509	095600	129966035	2435	2435	2435	2435	1635
542	20250509	095500	125984810	2430	2430	2430	2425	3718
543	20250509	095400	116959070	2430	2430	2430	2430	0
544	20250509	095300	116959070	2430	2430	2430	2430	47
545	20250509	095200	116844860	2435	2430	2435	2430	15
546	20250509	095100	116808360	2430	2430	2430	2430	0
547	20250509	095000	116808360	2430	2430	2430	2430	195
548	20250509	094900	116334510	2435	2435	2435	2435	0
549	20250509	094800	116334510	2435	2430	2435	2430	4115
550	20250509	094700	106334780	2430	2430	2430	2430	218
551	20250509	094600	105805040	2430	2430	2430	2430	191
552	20250509	094500	105340910	2430	2430	2430	2430	7
553	20250509	094400	105323900	2430	2425	2430	2425	173
554	20250509	094300	104904365	2425	2425	2425	2425	0
555	20250509	094200	104904365	2425	2425	2425	2425	8
556	20250509	094100	104884965	2425	2425	2425	2425	57
557	20250509	094000	104746740	2425	2425	2425	2420	400
558	20250509	093900	103778410	2425	2425	2425	2425	0
559	20250509	093800	103778410	2425	2425	2430	2425	1082
560	20250509	093700	101154520	2425	2430	2430	2425	41
561	20250509	093600	101055090	2425	2425	2425	2425	60
562	20250509	093500	100909590	2430	2425	2430	2425	208
563	20250509	093400	100405150	2425	2425	2425	2425	110
564	20250509	093300	100138400	2430	2430	2430	2430	1
565	20250509	093200	100135970	2425	2425	2425	2425	2309
566	20250509	093100	94536645	2425	2430	2430	2425	2547
567	20250509	093000	88360165	2425	2435	2435	2425	934
568	20250509	092900	86094115	2435	2425	2435	2425	101
569	20250509	092800	85849180	2425	2425	2425	2425	1168
570	20250509	092700	83016780	2435	2435	2435	2435	0
571	20250509	092600	83016780	2435	2435	2435	2435	1910
572	20250509	092500	78365930	2430	2430	2430	2430	100
573	20250509	092400	78122930	2435	2435	2435	2435	3
574	20250509	092300	78115625	2430	2425	2430	2425	444
575	20250509	092200	77038915	2430	2430	2430	2430	583
576	20250509	092100	75622225	2440	2440	2440	2440	0
577	20250509	092000	75622225	2440	2440	2440	2440	0
578	20250509	091900	75622225	2440	2425	2440	2425	5284
579	20250509	091800	62778540	2420	2420	2420	2420	1400
580	20250509	091700	59390540	2420	2415	2420	2415	101
581	20250509	091600	59146125	2420	2425	2425	2420	15
582	20250509	091500	59109790	2430	2430	2430	2430	16
583	20250509	091400	59070910	2430	2420	2430	2420	1250
584	20250509	091300	56045900	2420	2420	2420	2420	74
585	20250509	091200	55866820	2430	2430	2430	2420	6079
586	20250509	091100	41147555	2430	2430	2430	2430	2240
587	20250509	091000	35704355	2435	2435	2435	2435	51
588	20250509	090900	35580170	2435	2435	2435	2435	10
589	20250509	090800	35555820	2435	2435	2435	2435	3
590	20250509	090700	35548515	2435	2435	2435	2435	43
591	20250509	090600	35443810	2430	2435	2435	2430	2000
592	20250509	090500	30575965	2445	2445	2445	2445	0
593	20250509	090400	30575965	2445	2445	2445	2445	0
594	20250509	090300	30575965	2445	2440	2445	2440	200
595	20250509	090200	30087960	2440	2440	2445	2435	6515
596	20250509	090100	14223910	2445	2450	2460	2440	5065
597	20250509	090000	1781035	2450	2445	2450	2440	729