KissMeData/039020/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	190700	508966072	4085	4085	4085	4085	1381
3	20250509	190600	508966072	4085	4085	4085	4085	0
4	20250509	190500	508966072	4085	4085	4085	4085	0
5	20250509	190400	508966072	4085	4085	4085	4085	0
6	20250509	190300	508966072	4085	4085	4085	4085	0
7	20250509	190200	508966072	4085	4085	4085	4085	0
8	20250509	190100	508966072	4085	4085	4085	4085	0
9	20250509	190000	508966072	4085	4085	4085	4085	0
10	20250509	185900	508966072	4085	4085	4085	4085	0
11	20250509	185800	508966072	4085	4085	4085	4085	0
12	20250509	185700	508966072	4085	4085	4085	4085	0
13	20250509	185600	508966072	4085	4085	4085	4085	0
14	20250509	185500	508966072	4085	4085	4085	4085	0
15	20250509	185400	508966072	4085	4085	4085	4085	0
16	20250509	185300	508966072	4085	4085	4085	4085	0
17	20250509	185200	508966072	4085	4085	4085	4085	0
18	20250509	185100	508966072	4085	4085	4085	4085	0
19	20250509	185000	508966072	4085	4085	4085	4085	0
20	20250509	184900	508966072	4085	4085	4085	4085	0
21	20250509	184800	508966072	4085	4085	4085	4085	0
22	20250509	184700	508966072	4085	4085	4085	4085	0
23	20250509	184600	508966072	4085	4085	4085	4085	0
24	20250509	184500	508966072	4085	4085	4085	4085	0
25	20250509	184400	508966072	4085	4085	4085	4085	0
26	20250509	184300	508966072	4085	4085	4085	4085	0
27	20250509	184200	508966072	4085	4085	4085	4085	0
28	20250509	184100	508966072	4085	4085	4085	4085	0
29	20250509	184000	508966072	4085	4085	4085	4085	0
30	20250509	183900	508966072	4085	4085	4085	4085	0
31	20250509	183800	508966072	4085	4085	4085	4085	0
32	20250509	183700	508966072	4085	4085	4085	4085	1381
33	20250509	183600	508966072	4085	4085	4085	4085	0
34	20250509	183500	508966072	4085	4085	4085	4085	0
35	20250509	183400	508966072	4085	4085	4085	4085	0
36	20250509	183300	508966072	4085	4085	4085	4085	0
37	20250509	183200	508966072	4085	4085	4085	4085	0
38	20250509	183100	508966072	4085	4085	4085	4085	0
39	20250509	183000	508966072	4085	4085	4085	4085	0
40	20250509	182900	508966072	4085	4085	4085	4085	0
41	20250509	182800	508966072	4085	4085	4085	4085	0
42	20250509	182700	508966072	4085	4085	4085	4085	0
43	20250509	182600	508966072	4085	4085	4085	4085	0
44	20250509	182500	508966072	4085	4085	4085	4085	0
45	20250509	182400	508966072	4085	4085	4085	4085	0
46	20250509	182300	508966072	4085	4085	4085	4085	0
47	20250509	182200	508966072	4085	4085	4085	4085	0
48	20250509	182100	508966072	4085	4085	4085	4085	0
49	20250509	182000	508966072	4085	4085	4085	4085	0
50	20250509	181900	508966072	4085	4085	4085	4085	0
51	20250509	181800	508966072	4085	4085	4085	4085	0
52	20250509	181700	508966072	4085	4085	4085	4085	0
53	20250509	181600	508966072	4085	4085	4085	4085	0
54	20250509	181500	508966072	4085	4085	4085	4085	0
55	20250509	181400	508966072	4085	4085	4085	4085	0
56	20250509	181300	508966072	4085	4085	4085	4085	0
57	20250509	181200	508966072	4085	4085	4085	4085	0
58	20250509	181100	508966072	4085	4085	4085	4085	0
59	20250509	181000	508966072	4085	4085	4085	4085	0
60	20250509	180900	508966072	4085	4085	4085	4085	0
61	20250509	180800	508966072	4085	4085	4085	4085	0
62	20250509	180700	508966072	4085	4085	4085	4085	1381
63	20250509	180600	508966072	4085	4085	4085	4085	0
64	20250509	180500	508966072	4085	4085	4085	4085	0
65	20250509	180400	508966072	4085	4085	4085	4085	0
66	20250509	180300	508966072	4085	4085	4085	4085	0
67	20250509	180200	508966072	4085	4085	4085	4085	0
68	20250509	180100	508966072	4085	4085	4085	4085	0
69	20250509	180000	508966072	4085	4085	4085	4085	0
70	20250509	175900	508966072	4085	4085	4085	4085	0
71	20250509	175800	508966072	4085	4085	4085	4085	0
72	20250509	175700	508966072	4085	4085	4085	4085	0
73	20250509	175600	508966072	4085	4085	4085	4085	0
74	20250509	175500	508966072	4085	4085	4085	4085	0
75	20250509	175400	508966072	4085	4085	4085	4085	0
76	20250509	175300	508966072	4085	4085	4085	4085	0
77	20250509	175200	508966072	4085	4085	4085	4085	0
78	20250509	175100	508966072	4085	4085	4085	4085	0
79	20250509	175000	508966072	4085	4085	4085	4085	0
80	20250509	174900	508966072	4085	4085	4085	4085	0
81	20250509	174800	508966072	4085	4085	4085	4085	0
82	20250509	174700	508966072	4085	4085	4085	4085	0
83	20250509	174600	508966072	4085	4085	4085	4085	0
84	20250509	174500	508966072	4085	4085	4085	4085	0
85	20250509	174400	508966072	4085	4085	4085	4085	0
86	20250509	174300	508966072	4085	4085	4085	4085	0
87	20250509	174200	508966072	4085	4085	4085	4085	0
88	20250509	174100	508966072	4085	4085	4085	4085	0
89	20250509	174000	508966072	4085	4085	4085	4085	0
90	20250509	173900	508966072	4085	4085	4085	4085	0
91	20250509	173800	508966072	4085	4085	4085	4085	0
92	20250509	173700	508966072	4085	4085	4085	4085	1381
93	20250509	173600	508966072	4085	4085	4085	4085	0
94	20250509	173500	508966072	4085	4085	4085	4085	0
95	20250509	173400	508966072	4085	4085	4085	4085	0
96	20250509	173300	508966072	4085	4085	4085	4085	0
97	20250509	173200	508966072	4085	4085	4085	4085	0
98	20250509	173100	508966072	4085	4085	4085	4085	0
99	20250509	173000	508966072	4085	4085	4085	4085	0
100	20250509	172900	508966072	4085	4085	4085	4085	0
101	20250509	172800	508966072	4085	4085	4085	4085	0
102	20250509	172700	508966072	4085	4085	4085	4085	0
103	20250509	172600	508966072	4085	4085	4085	4085	0
104	20250509	172500	508966072	4085	4085	4085	4085	0
105	20250509	172400	508966072	4085	4085	4085	4085	0
106	20250509	172300	508966072	4085	4085	4085	4085	0
107	20250509	172200	508966072	4085	4085	4085	4085	0
108	20250509	172100	508966072	4085	4085	4085	4085	0
109	20250509	172000	508966072	4085	4085	4085	4085	0
110	20250509	171900	508966072	4085	4085	4085	4085	0
111	20250509	171800	508966072	4085	4085	4085	4085	0
112	20250509	171700	508966072	4085	4085	4085	4085	0
113	20250509	171600	508966072	4085	4085	4085	4085	0
114	20250509	171500	508966072	4085	4085	4085	4085	0
115	20250509	171400	508966072	4085	4085	4085	4085	0
116	20250509	171300	508966072	4085	4085	4085	4085	0
117	20250509	171200	508966072	4085	4085	4085	4085	0
118	20250509	171100	508966072	4085	4085	4085	4085	0
119	20250509	171000	508966072	4085	4085	4085	4085	0
120	20250509	170900	508966072	4085	4085	4085	4085	0
121	20250509	170800	508966072	4085	4085	4085	4085	0
122	20250509	170700	508966072	4085	4085	4085	4085	1381
123	20250509	170600	508966072	4085	4085	4085	4085	0
124	20250509	170500	508966072	4085	4085	4085	4085	0
125	20250509	170400	508966072	4085	4085	4085	4085	0
126	20250509	170300	508966072	4085	4085	4085	4085	0
127	20250509	170200	508966072	4085	4085	4085	4085	0
128	20250509	170100	508966072	4085	4085	4085	4085	0
129	20250509	170000	508966072	4085	4085	4085	4085	0
130	20250509	165900	508966072	4085	4085	4085	4085	0
131	20250509	165800	508966072	4085	4085	4085	4085	0
132	20250509	165700	508966072	4085	4085	4085	4085	0
133	20250509	165600	508966072	4085	4085	4085	4085	0
134	20250509	165500	508966072	4085	4085	4085	4085	0
135	20250509	165400	508966072	4085	4085	4085	4085	0
136	20250509	165300	508966072	4085	4085	4085	4085	0
137	20250509	165200	508966072	4085	4085	4085	4085	0
138	20250509	165100	508966072	4085	4085	4085	4085	0
139	20250509	165000	508966072	4085	4085	4085	4085	0
140	20250509	164900	508966072	4085	4085	4085	4085	0
141	20250509	164800	508966072	4085	4085	4085	4085	0
142	20250509	164700	508966072	4085	4085	4085	4085	0
143	20250509	164600	508966072	4085	4085	4085	4085	0
144	20250509	164500	508966072	4085	4085	4085	4085	0
145	20250509	164400	508966072	4085	4085	4085	4085	0
146	20250509	164300	508966072	4085	4085	4085	4085	0
147	20250509	164200	508966072	4085	4085	4085	4085	0
148	20250509	164100	508966072	4085	4085	4085	4085	0
149	20250509	164000	508966072	4085	4085	4085	4085	0
150	20250509	163900	508966072	4085	4085	4085	4085	0
151	20250509	163800	508966072	4085	4085	4085	4085	0
152	20250509	163700	508966072	4085	4085	4085	4085	1381
153	20250509	163600	508966072	4085	4085	4085	4085	0
154	20250509	163500	508966072	4085	4085	4085	4085	0
155	20250509	163400	508966072	4085	4085	4085	4085	0
156	20250509	163300	508966072	4085	4085	4085	4085	0
157	20250509	163200	508966072	4085	4085	4085	4085	0
158	20250509	163100	508966072	4085	4085	4085	4085	0
159	20250509	163000	508966072	4085	4085	4085	4085	0
160	20250509	162900	508966072	4085	4085	4085	4085	0
161	20250509	162800	508966072	4085	4085	4085	4085	0
162	20250509	162700	508966072	4085	4085	4085	4085	0
163	20250509	162600	508966072	4085	4085	4085	4085	0
164	20250509	162500	508966072	4085	4085	4085	4085	0
165	20250509	162400	508966072	4085	4085	4085	4085	0
166	20250509	162300	508966072	4085	4085	4085	4085	0
167	20250509	162200	508966072	4085	4085	4085	4085	0
168	20250509	162100	508966072	4085	4085	4085	4085	0
169	20250509	162000	508966072	4085	4085	4085	4085	0
170	20250509	161900	508966072	4085	4085	4085	4085	0
171	20250509	161800	508966072	4085	4085	4085	4085	0
172	20250509	161700	508966072	4085	4085	4085	4085	0
173	20250509	161600	508966072	4085	4085	4085	4085	0
174	20250509	161500	508966072	4085	4085	4085	4085	0
175	20250509	161400	508966072	4085	4085	4085	4085	0
176	20250509	161300	508966072	4085	4085	4085	4085	0
177	20250509	161200	508966072	4085	4085	4085	4085	0
178	20250509	161100	508966072	4085	4085	4085	4085	0
179	20250509	161000	508966072	4085	4085	4085	4085	0
180	20250509	160900	508966072	4085	4085	4085	4085	0
181	20250509	160800	508966072	4085	4085	4085	4085	0
182	20250509	160700	508966072	4085	4085	4085	4085	1381
183	20250509	160600	508966072	4085	4085	4085	4085	0
184	20250509	160500	508966072	4085	4085	4085	4085	0
185	20250509	160400	508966072	4085	4085	4085	4085	0
186	20250509	160300	508966072	4085	4085	4085	4085	0
187	20250509	160200	508966072	4085	4085	4085	4085	0
188	20250509	160100	508966072	4085	4085	4085	4085	0
189	20250509	160000	508966072	4085	4085	4085	4085	0
190	20250509	155900	508966072	4085	4085	4085	4085	0
191	20250509	155800	508966072	4085	4085	4085	4085	0
192	20250509	155700	508966072	4085	4085	4085	4085	0
193	20250509	155600	508966072	4085	4085	4085	4085	0
194	20250509	155500	508966072	4085	4085	4085	4085	0
195	20250509	155400	508966072	4085	4085	4085	4085	0
196	20250509	155300	508966072	4085	4085	4085	4085	0
197	20250509	155200	508966072	4085	4085	4085	4085	0
198	20250509	155100	508966072	4085	4085	4085	4085	0
199	20250509	155000	508966072	4085	4085	4085	4085	0
200	20250509	154900	508966072	4085	4085	4085	4085	0
201	20250509	154800	508966072	4085	4085	4085	4085	0
202	20250509	154700	508966072	4085	4085	4085	4085	0
203	20250509	154600	508966072	4085	4085	4085	4085	0
204	20250509	154500	508966072	4085	4085	4085	4085	0
205	20250509	154400	508966072	4085	4085	4085	4085	0
206	20250509	154300	508966072	4085	4085	4085	4085	0
207	20250509	154200	508966072	4085	4085	4085	4085	0
208	20250509	154100	508966072	4085	4085	4085	4085	0
209	20250509	154000	508966072	4085	4085	4085	4085	0
210	20250509	153900	508966072	4085	4085	4085	4085	0
211	20250509	153800	508966072	4085	4085	4085	4085	0
212	20250509	153700	508966072	4085	4085	4085	4085	1381
213	20250509	153600	508966072	4085	4085	4085	4085	0
214	20250509	153500	508966072	4085	4085	4085	4085	0
215	20250509	153400	508966072	4085	4085	4085	4085	0
216	20250509	153300	508966072	4085	4085	4085	4085	0
217	20250509	153200	508966072	4085	4085	4085	4085	0
218	20250509	153100	508966072	4085	4085	4085	4085	0
219	20250509	153000	508966072	4085	4085	4085	4085	1381
220	20250509	152900	503324687	4090	4090	4090	4090	0
221	20250509	152800	503324687	4090	4090	4090	4090	0
222	20250509	152700	503324687	4090	4090	4090	4090	0
223	20250509	152600	503324687	4090	4090	4090	4090	0
224	20250509	152500	503324687	4090	4090	4090	4090	0
225	20250509	152400	503324687	4090	4090	4090	4090	0
226	20250509	152300	503324687	4090	4090	4090	4090	0
227	20250509	152200	503324687	4090	4090	4090	4090	0
228	20250509	152100	503324687	4090	4090	4090	4090	0
229	20250509	152000	503324687	4090	4090	4090	4090	0
230	20250509	151900	503324687	4090	4085	4090	4085	548
231	20250509	151800	501084102	4090	4090	4090	4090	0
232	20250509	151700	501084102	4090	4090	4090	4090	0
233	20250509	151600	501084102	4090	4085	4090	4080	2539
234	20250509	151500	490720757	4095	4090	4095	4085	779
235	20250509	151400	487537037	4090	4090	4090	4090	53
236	20250509	151300	487320267	4090	4090	4090	4090	0
237	20250509	151200	487320267	4090	4090	4090	4090	51
238	20250509	151100	487111677	4090	4090	4090	4090	169
239	20250509	151000	486420467	4090	4090	4090	4090	322
240	20250509	150900	485103487	4090	4090	4090	4090	400
241	20250509	150800	483467487	4090	4090	4090	4090	0
242	20250509	150700	483467487	4090	4090	4090	4090	250
243	20250509	150600	482444987	4085	4085	4085	4085	0
244	20250509	150500	482444987	4085	4085	4085	4085	0
245	20250509	150400	482444987	4085	4085	4085	4085	71
246	20250509	150300	482154952	4085	4085	4085	4085	0
247	20250509	150200	482154952	4085	4085	4085	4085	0
248	20250509	150100	482154952	4085	4085	4085	4085	1
249	20250509	150000	482150867	4085	4085	4085	4085	0
250	20250509	145900	482150867	4085	4085	4085	4085	0
251	20250509	145800	482150867	4085	4085	4085	4085	49
252	20250509	145700	481950702	4085	4090	4090	4085	1036
253	20250509	145600	477718307	4095	4095	4095	4095	1
254	20250509	145500	477714212	4095	4095	4095	4095	0
255	20250509	145400	477714212	4095	4095	4095	4095	50
256	20250509	145300	477509462	4095	4095	4095	4095	0
257	20250509	145200	477509462	4095	4095	4095	4095	0
258	20250509	145100	477509462	4095	4095	4095	4095	405
259	20250509	145000	475850987	4095	4095	4095	4095	0
260	20250509	144900	475850987	4095	4095	4095	4095	10
261	20250509	144800	475810037	4095	4095	4095	4095	0
262	20250509	144700	475810037	4095	4095	4095	4095	0
263	20250509	144600	475810037	4095	4095	4095	4095	2
264	20250509	144500	475801847	4095	4095	4095	4095	1
265	20250509	144400	475797752	4090	4090	4090	4090	96
266	20250509	144300	475405112	4090	4090	4090	4090	0
267	20250509	144200	475405112	4090	4090	4090	4090	490
268	20250509	144100	473401012	4095	4095	4095	4095	0
269	20250509	144000	473401012	4095	4095	4095	4095	0
270	20250509	143900	473401012	4095	4095	4095	4095	0
271	20250509	143800	473401012	4095	4095	4095	4095	1
272	20250509	143700	473396917	4095	4095	4095	4095	0
273	20250509	143600	473396917	4095	4090	4095	4090	46
274	20250509	143500	473208587	4095	4095	4095	4095	0
275	20250509	143400	473208587	4095	4095	4095	4095	50
276	20250509	143300	473003837	4095	4095	4095	4095	1
277	20250509	143200	472999742	4090	4090	4090	4090	0
278	20250509	143100	472999742	4090	4090	4090	4090	0
279	20250509	143000	472999742	4090	4090	4090	4090	29
280	20250509	142900	472881132	4090	4090	4090	4090	61
281	20250509	142800	472631642	4090	4090	4090	4090	10
282	20250509	142700	472590742	4090	4090	4090	4090	3689
283	20250509	142600	457502732	4095	4095	4095	4095	45
284	20250509	142500	457318457	4095	4095	4095	4095	25
285	20250509	142400	457216082	4095	4095	4095	4095	2
286	20250509	142300	457207892	4090	4090	4090	4090	0
287	20250509	142200	457207892	4090	4090	4090	4090	0
288	20250509	142100	457207892	4090	4090	4090	4090	50
289	20250509	142000	457003392	4095	4095	4095	4095	1305
290	20250509	141900	451659417	4100	4100	4100	4100	0
291	20250509	141800	451659417	4100	4100	4100	4100	0
292	20250509	141700	451659417	4100	4100	4100	4100	1
293	20250509	141600	451655317	4100	4100	4100	4100	0
294	20250509	141500	451655317	4100	4100	4100	4100	0
295	20250509	141400	451655317	4100	4100	4100	4100	97
296	20250509	141300	451257617	4100	4100	4100	4100	3897
297	20250509	141200	435279917	4100	4100	4100	4100	0
298	20250509	141100	435279917	4100	4105	4105	4100	1000
299	20250509	141000	431179277	4105	4105	4105	4105	0
300	20250509	140900	431179277	4105	4105	4105	4105	55
301	20250509	140800	430953502	4110	4110	4110	4110	122
302	20250509	140700	430452082	4110	4110	4110	4110	0
303	20250509	140600	430452082	4110	4110	4110	4110	10
304	20250509	140500	430410982	4110	4110	4110	4110	0
305	20250509	140400	430410982	4110	4110	4110	4110	0
306	20250509	140300	430410982	4110	4110	4110	4110	0
307	20250509	140200	430410982	4110	4110	4110	4110	0
308	20250509	140100	430410982	4110	4110	4110	4110	10
309	20250509	140000	430369882	4110	4110	4110	4110	110
310	20250509	135900	429917782	4110	4110	4110	4110	2422
311	20250509	135800	419963362	4110	4115	4115	4110	13
312	20250509	135700	419909927	4110	4110	4110	4110	61
313	20250509	135600	419659217	4115	4115	4115	4115	0
314	20250509	135500	419659217	4115	4115	4115	4115	100
315	20250509	135400	419247717	4115	4115	4115	4115	10
316	20250509	135300	419206567	4110	4110	4110	4110	0
317	20250509	135200	419206567	4110	4110	4110	4110	1
318	20250509	135100	419202457	4115	4115	4115	4115	0
319	20250509	135000	419202457	4115	4115	4115	4115	0
320	20250509	134900	419202457	4115	4115	4115	4115	0
321	20250509	134800	419202457	4115	4115	4115	4115	0
322	20250509	134700	419202457	4115	4115	4115	4115	0
323	20250509	134600	419202457	4115	4115	4115	4115	1
324	20250509	134500	419198342	4115	4115	4115	4115	1
325	20250509	134400	419194227	4105	4105	4105	4105	0
326	20250509	134300	419194227	4105	4105	4105	4105	161
327	20250509	134200	418533322	4110	4110	4110	4110	252
328	20250509	134100	417497602	4110	4110	4110	4110	0
329	20250509	134000	417497602	4110	4110	4110	4110	0
330	20250509	133900	417497602	4110	4110	4110	4110	0
331	20250509	133800	417497602	4110	4110	4110	4110	0
332	20250509	133700	417497602	4110	4110	4110	4110	0
333	20250509	133600	417497602	4110	4110	4110	4110	0
334	20250509	133500	417497602	4110	4110	4110	4110	9
335	20250509	133400	417460612	4105	4105	4105	4105	0
336	20250509	133300	417460612	4105	4105	4105	4105	69
337	20250509	133200	417177367	4105	4105	4105	4105	2
338	20250509	133100	417169157	4105	4105	4105	4105	0
339	20250509	133000	417169157	4105	4105	4105	4105	0
340	20250509	132900	417169157	4105	4105	4105	4105	0
341	20250509	132800	417169157	4105	4105	4105	4105	70
342	20250509	132700	416881807	4105	4105	4105	4105	0
343	20250509	132600	416881807	4105	4105	4105	4105	137
344	20250509	132500	416319422	4105	4105	4105	4105	0
345	20250509	132400	416319422	4105	4105	4105	4105	0
346	20250509	132300	416319422	4105	4105	4105	4105	0
347	20250509	132200	416319422	4105	4105	4105	4105	0
348	20250509	132100	416319422	4105	4105	4105	4105	0
349	20250509	132000	416319422	4105	4105	4105	4105	1
350	20250509	131900	416315317	4105	4105	4105	4105	0
351	20250509	131800	416315317	4105	4105	4105	4105	35
352	20250509	131700	416171642	4105	4105	4105	4105	0
353	20250509	131600	416171642	4105	4105	4105	4105	100
354	20250509	131500	415761142	4105	4105	4105	4105	1
355	20250509	131400	415757037	4105	4105	4105	4105	10
356	20250509	131300	415715987	4105	4105	4105	4105	0
357	20250509	131200	415715987	4105	4105	4105	4105	402
358	20250509	131100	414065777	4110	4110	4110	4110	0
359	20250509	131000	414065777	4110	4115	4115	4110	23
360	20250509	130900	413971142	4115	4115	4115	4115	0
361	20250509	130800	413971142	4115	4115	4115	4115	0
362	20250509	130700	413971142	4115	4115	4115	4115	10
363	20250509	130600	413929992	4115	4115	4115	4115	4
364	20250509	130500	413913532	4115	4115	4115	4115	0
365	20250509	130400	413913532	4115	4115	4115	4115	0
366	20250509	130300	413913532	4115	4115	4115	4115	0
367	20250509	130200	413913532	4115	4115	4115	4115	0
368	20250509	130100	413913532	4115	4115	4115	4115	1
369	20250509	130000	413909417	4100	4110	4110	4100	669
370	20250509	125900	411163372	4110	4120	4125	4110	8333
371	20250509	125800	376893442	4125	4125	4125	4125	0
372	20250509	125700	376893442	4125	4125	4125	4125	0
373	20250509	125600	376893442	4125	4125	4125	4125	0
374	20250509	125500	376893442	4125	4125	4125	4125	0
375	20250509	125400	376893442	4125	4125	4125	4125	2
376	20250509	125300	376885192	4125	4125	4125	4125	10
377	20250509	125200	376843942	4125	4125	4125	4125	51
378	20250509	125100	376633567	4125	4125	4125	4125	0
379	20250509	125000	376633567	4125	4125	4125	4125	0
380	20250509	124900	376633567	4125	4125	4125	4125	0
381	20250509	124800	376633567	4125	4130	4130	4125	4282
382	20250509	124700	358957657	4130	4130	4130	4130	0
383	20250509	124600	358957657	4130	4130	4130	4130	0
384	20250509	124500	358957657	4130	4130	4130	4130	600
385	20250509	124400	356479657	4135	4135	4135	4135	0
386	20250509	124300	356479657	4135	4135	4135	4135	0
387	20250509	124200	356479657	4135	4135	4135	4135	0
388	20250509	124100	356479657	4135	4135	4135	4135	10
389	20250509	124000	356438307	4135	4135	4135	4135	185
390	20250509	123900	355673332	4135	4135	4135	4135	6
391	20250509	123800	355648522	4135	4135	4135	4135	96
392	20250509	123700	355251562	4135	4135	4135	4135	0
393	20250509	123600	355251562	4135	4135	4135	4135	0
394	20250509	123500	355251562	4135	4135	4135	4135	401
395	20250509	123400	353593427	4140	4140	4140	4140	1
396	20250509	123300	353589287	4140	4140	4140	4140	0
397	20250509	123200	353589287	4140	4140	4140	4140	0
398	20250509	123100	353589287	4140	4140	4140	4140	0
399	20250509	123000	353589287	4140	4140	4140	4140	0
400	20250509	122900	353589287	4140	4140	4140	4140	0
401	20250509	122800	353589287	4140	4140	4140	4140	0
402	20250509	122700	353589287	4140	4140	4140	4140	0
403	20250509	122600	353589287	4140	4140	4140	4140	501
404	20250509	122500	351515147	4140	4140	4140	4140	0
405	20250509	122400	351515147	4140	4140	4140	4140	0
406	20250509	122300	351515147	4140	4140	4140	4140	0
407	20250509	122200	351515147	4140	4140	4140	4140	0
408	20250509	122100	351515147	4140	4140	4140	4140	4
409	20250509	122000	351498587	4140	4135	4140	4135	271
410	20250509	121900	350377992	4140	4140	4140	4140	1799
411	20250509	121800	342930132	4145	4145	4145	4145	0
412	20250509	121700	342930132	4145	4145	4145	4145	0
413	20250509	121600	342930132	4145	4140	4145	4140	100
414	20250509	121500	342515982	4140	4140	4140	4140	0
415	20250509	121400	342515982	4140	4140	4140	4140	100
416	20250509	121300	342101982	4145	4145	4145	4145	0
417	20250509	121200	342101982	4145	4145	4145	4145	0
418	20250509	121100	342101982	4145	4145	4145	4145	114
419	20250509	121000	341629452	4145	4145	4145	4145	0
420	20250509	120900	341629452	4145	4145	4145	4145	200
421	20250509	120800	340800452	4145	4145	4145	4145	0
422	20250509	120700	340800452	4145	4145	4145	4145	0
423	20250509	120600	340800452	4145	4145	4145	4145	401
424	20250509	120500	339138307	4145	4145	4145	4145	872
425	20250509	120400	335523867	4150	4150	4150	4150	0
426	20250509	120300	335523867	4150	4155	4155	4150	6
427	20250509	120200	335498942	4155	4155	4155	4155	0
428	20250509	120100	335498942	4155	4155	4155	4155	0
429	20250509	120000	335498942	4155	4155	4155	4155	0
430	20250509	115900	335498942	4155	4155	4155	4155	0
431	20250509	115800	335498942	4155	4155	4155	4155	0
432	20250509	115700	335498942	4155	4155	4155	4155	0
433	20250509	115600	335498942	4155	4155	4155	4155	1
434	20250509	115500	335494787	4150	4150	4150	4150	104
435	20250509	115400	335063187	4150	4150	4150	4150	0
436	20250509	115300	335063187	4150	4150	4150	4150	5
437	20250509	115200	335042437	4150	4150	4150	4150	8
438	20250509	115100	335009237	4155	4155	4155	4155	0
439	20250509	115000	335009237	4155	4150	4155	4150	5
440	20250509	114900	334988482	4155	4155	4155	4155	0
441	20250509	114800	334988482	4155	4155	4155	4155	0
442	20250509	114700	334988482	4155	4155	4155	4155	2
443	20250509	114600	334980172	4155	4155	4155	4155	0
444	20250509	114500	334980172	4155	4155	4155	4155	0
445	20250509	114400	334980172	4155	4155	4155	4155	0
446	20250509	114300	334980172	4155	4155	4155	4155	0
447	20250509	114200	334980172	4155	4155	4155	4155	0
448	20250509	114100	334980172	4155	4155	4155	4155	0
449	20250509	114000	334980172	4155	4155	4155	4155	0
450	20250509	113900	334980172	4155	4155	4155	4155	37
451	20250509	113800	334826437	4155	4145	4155	4145	161
452	20250509	113700	334159072	4145	4145	4145	4145	251
453	20250509	113600	333118677	4145	4145	4145	4145	9
454	20250509	113500	333081372	4140	4140	4140	4140	185
455	20250509	113400	332315472	4145	4150	4150	4145	380
456	20250509	113300	330738747	4145	4150	4150	4145	208
457	20250509	113200	329876582	4150	4150	4150	4150	260
458	20250509	113100	328797582	4150	4150	4150	4150	18
459	20250509	113000	328722882	4145	4150	4150	4145	3
460	20250509	112900	328710442	4145	4155	4155	4145	273
461	20250509	112800	327578617	4155	4150	4155	4145	1905
462	20250509	112700	319682267	4145	4145	4145	4145	0
463	20250509	112600	319682267	4145	4155	4155	4145	408
464	20250509	112500	317988882	4155	4155	4155	4155	0
465	20250509	112400	317988882	4155	4155	4155	4155	0
466	20250509	112300	317988882	4155	4150	4160	4145	1204
467	20250509	112200	312995812	4150	4160	4160	4150	1108
468	20250509	112100	308397457	4150	4150	4160	4150	4321
469	20250509	112000	290451147	4155	4160	4165	4155	4277
470	20250509	111900	272674662	4170	4160	4175	4155	1435
471	20250509	111800	266704847	4155	4165	4180	4150	14953
472	20250509	111700	204471557	4170	4165	4175	4155	10708
473	20250509	111600	159828192	4170	4125	4175	4125	8245
474	20250509	111500	125592842	4125	4125	4125	4125	0
475	20250509	111400	125592842	4125	4125	4125	4125	80
476	20250509	111300	125262842	4125	4125	4125	4125	0
477	20250509	111200	125262842	4125	4125	4125	4125	2
478	20250509	111100	125254592	4125	4125	4125	4125	1
479	20250509	111000	125250467	4115	4115	4115	4115	0
480	20250509	110900	125250467	4115	4115	4115	4115	2736
481	20250509	110800	113991827	4115	4115	4115	4115	0
482	20250509	110700	113991827	4115	4120	4120	4115	400
483	20250509	110600	112345172	4125	4125	4125	4125	385
484	20250509	110500	110757047	4125	4125	4125	4125	0
485	20250509	110400	110757047	4125	4120	4125	4120	601
486	20250509	110300	108277927	4120	4120	4120	4120	0
487	20250509	110200	108277927	4120	4120	4120	4120	0
488	20250509	110100	108277927	4120	4120	4120	4120	70
489	20250509	110000	107989527	4120	4120	4120	4120	0
490	20250509	105900	107989527	4120	4120	4120	4120	2000
491	20250509	105800	99749527	4125	4125	4125	4125	0
492	20250509	105700	99749527	4125	4125	4125	4125	208
493	20250509	105600	98891527	4120	4120	4120	4120	0
494	20250509	105500	98891527	4120	4120	4120	4120	0
495	20250509	105400	98891527	4120	4120	4120	4120	0
496	20250509	105300	98891527	4120	4120	4120	4120	0
497	20250509	105200	98891527	4120	4120	4120	4120	0
498	20250509	105100	98891527	4120	4120	4120	4120	0
499	20250509	105000	98891527	4120	4120	4120	4120	0
500	20250509	104900	98891527	4120	4120	4120	4120	0
501	20250509	104800	98891527	4120	4120	4120	4120	12
502	20250509	104700	98842087	4125	4125	4125	4125	1
503	20250509	104600	98837962	4120	4120	4120	4120	592
504	20250509	104500	96398922	4120	4125	4125	4120	28
505	20250509	104400	96283547	4125	4125	4125	4125	0
506	20250509	104300	96283547	4125	4125	4125	4125	0
507	20250509	104200	96283547	4125	4125	4125	4125	2
508	20250509	104100	96275297	4125	4125	4125	4125	5
509	20250509	104000	96254672	4130	4130	4130	4130	0
510	20250509	103900	96254672	4130	4127	4130	4127	381
511	20250509	103800	94682042	4130	4130	4130	4130	0
512	20250509	103700	94682042	4130	4130	4130	4130	2
513	20250509	103600	94673782	4130	4130	4130	4130	0
514	20250509	103500	94673782	4130	4130	4130	4130	0
515	20250509	103400	94673782	4130	4130	4130	4130	0
516	20250509	103300	94673782	4130	4130	4130	4130	1
517	20250509	103200	94669652	4130	4130	4130	4130	0
518	20250509	103100	94669652	4130	4130	4130	4130	0
519	20250509	103000	94669652	4130	4125	4130	4125	26
520	20250509	102900	94562392	4130	4130	4130	4130	0
521	20250509	102800	94562392	4130	4130	4130	4130	590
522	20250509	102700	92125692	4130	4120	4130	4120	1020
523	20250509	102600	87918092	4130	4130	4130	4130	2342
524	20250509	102500	78245632	4135	4130	4135	4130	1965
525	20250509	102400	70124932	4125	4125	4125	4125	400
526	20250509	102300	68474932	4125	4125	4125	4125	1
527	20250509	102200	68470807	4130	4130	4130	4130	0
528	20250509	102100	68470807	4130	4130	4130	4130	0
529	20250509	102000	68470807	4130	4130	4130	4130	0
530	20250509	101900	68470807	4130	4130	4130	4130	0
531	20250509	101800	68470807	4130	4130	4130	4130	0
532	20250509	101700	68470807	4130	4130	4135	4130	832
533	20250509	101600	65033147	4135	4130	4135	4125	1291
534	20250509	101500	59700367	4120	4125	4125	4120	3000
535	20250509	101400	47337212	4125	4127	4127	4125	316
536	20250509	101300	46033710	4125	4125	4125	4125	0
537	20250509	101200	46033710	4125	4125	4125	4125	34
538	20250509	101100	45893460	4125	4125	4125	4125	0
539	20250509	101000	45893460	4125	4130	4130	4125	154
540	20250509	100900	45257460	4130	4130	4130	4130	0
541	20250509	100800	45257460	4130	4130	4130	4130	0
542	20250509	100700	45257460	4130	4130	4130	4130	0
543	20250509	100600	45257460	4130	4130	4130	4130	0
544	20250509	100500	45257460	4130	4130	4130	4130	0
545	20250509	100400	45257460	4130	4135	4135	4130	11
546	20250509	100300	45211980	4130	4125	4130	4125	751
547	20250509	100200	42112850	4120	4120	4120	4120	0
548	20250509	100100	42112850	4120	4120	4120	4120	0
549	20250509	100000	42112850	4120	4120	4120	4120	200
550	20250509	095900	41288850	4120	4120	4120	4120	0
551	20250509	095800	41288850	4120	4120	4120	4120	1
552	20250509	095700	41284730	4120	4120	4120	4120	0
553	20250509	095600	41284730	4120	4120	4120	4120	100
554	20250509	095500	40872730	4120	4120	4120	4120	20
555	20250509	095400	40790330	4120	4125	4125	4120	300
556	20250509	095300	39554225	4120	4120	4120	4120	0
557	20250509	095200	39554225	4120	4125	4125	4120	283
558	20250509	095100	38386935	4130	4130	4130	4130	0
559	20250509	095000	38386935	4130	4130	4130	4130	0
560	20250509	094900	38386935	4130	4130	4130	4130	0
561	20250509	094800	38386935	4130	4130	4130	4130	0
562	20250509	094700	38386935	4130	4130	4130	4130	0
563	20250509	094600	38386935	4130	4130	4130	4130	0
564	20250509	094500	38386935	4130	4135	4135	4130	32
565	20250509	094400	38254765	4130	4130	4130	4125	598
566	20250509	094300	35787525	4130	4130	4130	4130	0
567	20250509	094200	35787525	4130	4130	4130	4130	0
568	20250509	094100	35787525	4130	4130	4130	4130	2
569	20250509	094000	35779265	4130	4130	4130	4130	0
570	20250509	093900	35779265	4130	4130	4130	4130	0
571	20250509	093800	35779265	4130	4140	4140	4130	530
572	20250509	093700	33590115	4135	4135	4135	4135	515
573	20250509	093600	31460590	4145	4145	4145	4145	0
574	20250509	093500	31460590	4145	4145	4145	4145	0
575	20250509	093400	31460590	4145	4145	4145	4145	0
576	20250509	093300	31460590	4145	4140	4145	4140	984
577	20250509	093200	27383885	4145	4145	4145	4145	0
578	20250509	093100	27383885	4145	4140	4145	4140	666
579	20250509	093000	24626140	4140	4130	4140	4130	899
580	20250509	092900	20913105	4125	4115	4130	4115	1991
581	20250509	092800	12699930	4120	4120	4120	4120	1
582	20250509	092700	12695810	4125	4120	4125	4120	380
583	20250509	092600	11128315	4120	4120	4120	4120	52
584	20250509	092500	10914075	4125	4125	4125	4125	0
585	20250509	092400	10914075	4125	4125	4125	4125	0
586	20250509	092300	10914075	4125	4125	4125	4125	1
587	20250509	092200	10909950	4120	4120	4120	4120	0
588	20250509	092100	10909950	4120	4120	4120	4120	0
589	20250509	092000	10909950	4120	4120	4120	4120	489
590	20250509	091900	8895270	4120	4120	4120	4120	4
591	20250509	091800	8878790	4120	4120	4120	4120	0
592	20250509	091700	8878790	4120	4120	4120	4120	0
593	20250509	091600	8878790	4120	4120	4120	4120	61
594	20250509	091500	8627470	4115	4115	4115	4115	0
595	20250509	091400	8627470	4115	4115	4115	4115	0
596	20250509	091300	8627470	4115	4115	4115	4115	0
597	20250509	091200	8627470	4115	4120	4120	4115	176
598	20250509	091100	7903205	4115	4130	4130	4115	150
599	20250509	091000	7285205	4130	4130	4130	4130	0
600	20250509	090900	7285205	4130	4120	4130	4120	137
601	20250509	090800	6719765	4115	4115	4115	4115	0
602	20250509	090700	6719765	4115	4115	4115	4115	1
603	20250509	090600	6715650	4115	4115	4115	4115	9
604	20250509	090500	6678615	4115	4115	4115	4115	742
605	20250509	090400	3625285	4120	4120	4120	4120	0
606	20250509	090300	3625285	4120	4130	4130	4120	336
607	20250509	090200	2240825	4120	4165	4165	4120	444
608	20250509	090100	411500	4115	4115	4115	4115	0
609	20250509	090000	411500	4115	4115	4115	4115	100