KissMeData/051160/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	191600	402328355	9690	9690	9690	9690	987
3	20250509	191500	402328355	9690	9690	9690	9690	0
4	20250509	191400	402328355	9690	9690	9690	9690	0
5	20250509	191300	402328355	9690	9690	9690	9690	0
6	20250509	191200	402328355	9690	9690	9690	9690	0
7	20250509	191100	402328355	9690	9690	9690	9690	0
8	20250509	191000	402328355	9690	9690	9690	9690	0
9	20250509	190900	402328355	9690	9690	9690	9690	0
10	20250509	190800	402328355	9690	9690	9690	9690	0
11	20250509	190700	402328355	9690	9690	9690	9690	0
12	20250509	190600	402328355	9690	9690	9690	9690	0
13	20250509	190500	402328355	9690	9690	9690	9690	0
14	20250509	190400	402328355	9690	9690	9690	9690	0
15	20250509	190300	402328355	9690	9690	9690	9690	0
16	20250509	190200	402328355	9690	9690	9690	9690	0
17	20250509	190100	402328355	9690	9690	9690	9690	0
18	20250509	190000	402328355	9690	9690	9690	9690	0
19	20250509	185900	402328355	9690	9690	9690	9690	0
20	20250509	185800	402328355	9690	9690	9690	9690	0
21	20250509	185700	402328355	9690	9690	9690	9690	0
22	20250509	185600	402328355	9690	9690	9690	9690	0
23	20250509	185500	402328355	9690	9690	9690	9690	0
24	20250509	185400	402328355	9690	9690	9690	9690	0
25	20250509	185300	402328355	9690	9690	9690	9690	0
26	20250509	185200	402328355	9690	9690	9690	9690	0
27	20250509	185100	402328355	9690	9690	9690	9690	0
28	20250509	185000	402328355	9690	9690	9690	9690	0
29	20250509	184900	402328355	9690	9690	9690	9690	0
30	20250509	184800	402328355	9690	9690	9690	9690	0
31	20250509	184700	402328355	9690	9690	9690	9690	0
32	20250509	184600	402328355	9690	9690	9690	9690	987
33	20250509	184500	402328355	9690	9690	9690	9690	0
34	20250509	184400	402328355	9690	9690	9690	9690	0
35	20250509	184300	402328355	9690	9690	9690	9690	0
36	20250509	184200	402328355	9690	9690	9690	9690	0
37	20250509	184100	402328355	9690	9690	9690	9690	0
38	20250509	184000	402328355	9690	9690	9690	9690	0
39	20250509	183900	402328355	9690	9690	9690	9690	0
40	20250509	183800	402328355	9690	9690	9690	9690	0
41	20250509	183700	402328355	9690	9690	9690	9690	0
42	20250509	183600	402328355	9690	9690	9690	9690	0
43	20250509	183500	402328355	9690	9690	9690	9690	0
44	20250509	183400	402328355	9690	9690	9690	9690	0
45	20250509	183300	402328355	9690	9690	9690	9690	0
46	20250509	183200	402328355	9690	9690	9690	9690	0
47	20250509	183100	402328355	9690	9690	9690	9690	0
48	20250509	183000	402328355	9690	9690	9690	9690	0
49	20250509	182900	402328355	9690	9690	9690	9690	0
50	20250509	182800	402328355	9690	9690	9690	9690	0
51	20250509	182700	402328355	9690	9690	9690	9690	0
52	20250509	182600	402328355	9690	9690	9690	9690	0
53	20250509	182500	402328355	9690	9690	9690	9690	0
54	20250509	182400	402328355	9690	9690	9690	9690	0
55	20250509	182300	402328355	9690	9690	9690	9690	0
56	20250509	182200	402328355	9690	9690	9690	9690	0
57	20250509	182100	402328355	9690	9690	9690	9690	0
58	20250509	182000	402328355	9690	9690	9690	9690	0
59	20250509	181900	402328355	9690	9690	9690	9690	0
60	20250509	181800	402328355	9690	9690	9690	9690	0
61	20250509	181700	402328355	9690	9690	9690	9690	0
62	20250509	181600	402328355	9690	9690	9690	9690	987
63	20250509	181500	402328355	9690	9690	9690	9690	0
64	20250509	181400	402328355	9690	9690	9690	9690	0
65	20250509	181300	402328355	9690	9690	9690	9690	0
66	20250509	181200	402328355	9690	9690	9690	9690	0
67	20250509	181100	402328355	9690	9690	9690	9690	0
68	20250509	181000	402328355	9690	9690	9690	9690	0
69	20250509	180900	402328355	9690	9690	9690	9690	0
70	20250509	180800	402328355	9690	9690	9690	9690	0
71	20250509	180700	402328355	9690	9690	9690	9690	0
72	20250509	180600	402328355	9690	9690	9690	9690	0
73	20250509	180500	402328355	9690	9690	9690	9690	0
74	20250509	180400	402328355	9690	9690	9690	9690	0
75	20250509	180300	402328355	9690	9690	9690	9690	0
76	20250509	180200	402328355	9690	9690	9690	9690	0
77	20250509	180100	402328355	9690	9690	9690	9690	0
78	20250509	180000	402328355	9690	9690	9690	9690	0
79	20250509	175900	402328355	9690	9690	9690	9690	0
80	20250509	175800	402328355	9690	9690	9690	9690	0
81	20250509	175700	402328355	9690	9690	9690	9690	0
82	20250509	175600	402328355	9690	9690	9690	9690	0
83	20250509	175500	402328355	9690	9690	9690	9690	0
84	20250509	175400	402328355	9690	9690	9690	9690	0
85	20250509	175300	402328355	9690	9690	9690	9690	0
86	20250509	175200	402328355	9690	9690	9690	9690	0
87	20250509	175100	402328355	9690	9690	9690	9690	0
88	20250509	175000	402328355	9690	9690	9690	9690	0
89	20250509	174900	402328355	9690	9690	9690	9690	0
90	20250509	174800	402328355	9690	9690	9690	9690	0
91	20250509	174700	402328355	9690	9690	9690	9690	0
92	20250509	174600	402328355	9690	9690	9690	9690	987
93	20250509	174500	402328355	9690	9690	9690	9690	0
94	20250509	174400	402328355	9690	9690	9690	9690	0
95	20250509	174300	402328355	9690	9690	9690	9690	0
96	20250509	174200	402328355	9690	9690	9690	9690	0
97	20250509	174100	402328355	9690	9690	9690	9690	0
98	20250509	174000	402328355	9690	9690	9690	9690	0
99	20250509	173900	402328355	9690	9690	9690	9690	0
100	20250509	173800	402328355	9690	9690	9690	9690	0
101	20250509	173700	402328355	9690	9690	9690	9690	0
102	20250509	173600	402328355	9690	9690	9690	9690	0
103	20250509	173500	402328355	9690	9690	9690	9690	0
104	20250509	173400	402328355	9690	9690	9690	9690	0
105	20250509	173300	402328355	9690	9690	9690	9690	0
106	20250509	173200	402328355	9690	9690	9690	9690	0
107	20250509	173100	402328355	9690	9690	9690	9690	0
108	20250509	173000	402328355	9690	9690	9690	9690	0
109	20250509	172900	402328355	9690	9690	9690	9690	0
110	20250509	172800	402328355	9690	9690	9690	9690	0
111	20250509	172700	402328355	9690	9690	9690	9690	0
112	20250509	172600	402328355	9690	9690	9690	9690	0
113	20250509	172500	402328355	9690	9690	9690	9690	0
114	20250509	172400	402328355	9690	9690	9690	9690	0
115	20250509	172300	402328355	9690	9690	9690	9690	0
116	20250509	172200	402328355	9690	9690	9690	9690	0
117	20250509	172100	402328355	9690	9690	9690	9690	0
118	20250509	172000	402328355	9690	9690	9690	9690	0
119	20250509	171900	402328355	9690	9690	9690	9690	0
120	20250509	171800	402328355	9690	9690	9690	9690	0
121	20250509	171700	402328355	9690	9690	9690	9690	0
122	20250509	171600	402328355	9690	9690	9690	9690	987
123	20250509	171500	402328355	9690	9690	9690	9690	0
124	20250509	171400	402328355	9690	9690	9690	9690	0
125	20250509	171300	402328355	9690	9690	9690	9690	0
126	20250509	171200	402328355	9690	9690	9690	9690	0
127	20250509	171100	402328355	9690	9690	9690	9690	0
128	20250509	171000	402328355	9690	9690	9690	9690	0
129	20250509	170900	402328355	9690	9690	9690	9690	0
130	20250509	170800	402328355	9690	9690	9690	9690	0
131	20250509	170700	402328355	9690	9690	9690	9690	0
132	20250509	170600	402328355	9690	9690	9690	9690	0
133	20250509	170500	402328355	9690	9690	9690	9690	0
134	20250509	170400	402328355	9690	9690	9690	9690	0
135	20250509	170300	402328355	9690	9690	9690	9690	0
136	20250509	170200	402328355	9690	9690	9690	9690	0
137	20250509	170100	402328355	9690	9690	9690	9690	0
138	20250509	170000	402328355	9690	9690	9690	9690	0
139	20250509	165900	402328355	9690	9690	9690	9690	0
140	20250509	165800	402328355	9690	9690	9690	9690	0
141	20250509	165700	402328355	9690	9690	9690	9690	0
142	20250509	165600	402328355	9690	9690	9690	9690	0
143	20250509	165500	402328355	9690	9690	9690	9690	0
144	20250509	165400	402328355	9690	9690	9690	9690	0
145	20250509	165300	402328355	9690	9690	9690	9690	0
146	20250509	165200	402328355	9690	9690	9690	9690	0
147	20250509	165100	402328355	9690	9690	9690	9690	0
148	20250509	165000	402328355	9690	9690	9690	9690	0
149	20250509	164900	402328355	9690	9690	9690	9690	0
150	20250509	164800	402328355	9690	9690	9690	9690	0
151	20250509	164700	402328355	9690	9690	9690	9690	0
152	20250509	164600	402328355	9690	9690	9690	9690	987
153	20250509	164500	402328355	9690	9690	9690	9690	0
154	20250509	164400	402328355	9690	9690	9690	9690	0
155	20250509	164300	402328355	9690	9690	9690	9690	0
156	20250509	164200	402328355	9690	9690	9690	9690	0
157	20250509	164100	402328355	9690	9690	9690	9690	0
158	20250509	164000	402328355	9690	9690	9690	9690	0
159	20250509	163900	402328355	9690	9690	9690	9690	0
160	20250509	163800	402328355	9690	9690	9690	9690	0
161	20250509	163700	402328355	9690	9690	9690	9690	0
162	20250509	163600	402328355	9690	9690	9690	9690	0
163	20250509	163500	402328355	9690	9690	9690	9690	0
164	20250509	163400	402328355	9690	9690	9690	9690	0
165	20250509	163300	402328355	9690	9690	9690	9690	0
166	20250509	163200	402328355	9690	9690	9690	9690	0
167	20250509	163100	402328355	9690	9690	9690	9690	0
168	20250509	163000	402328355	9690	9690	9690	9690	0
169	20250509	162900	402328355	9690	9690	9690	9690	0
170	20250509	162800	402328355	9690	9690	9690	9690	0
171	20250509	162700	402328355	9690	9690	9690	9690	0
172	20250509	162600	402328355	9690	9690	9690	9690	0
173	20250509	162500	402328355	9690	9690	9690	9690	0
174	20250509	162400	402328355	9690	9690	9690	9690	0
175	20250509	162300	402328355	9690	9690	9690	9690	0
176	20250509	162200	402328355	9690	9690	9690	9690	0
177	20250509	162100	402328355	9690	9690	9690	9690	0
178	20250509	162000	402328355	9690	9690	9690	9690	0
179	20250509	161900	402328355	9690	9690	9690	9690	0
180	20250509	161800	402328355	9690	9690	9690	9690	0
181	20250509	161700	402328355	9690	9690	9690	9690	0
182	20250509	161600	402328355	9690	9690	9690	9690	987
183	20250509	161500	402328355	9690	9690	9690	9690	0
184	20250509	161400	402328355	9690	9690	9690	9690	0
185	20250509	161300	402328355	9690	9690	9690	9690	0
186	20250509	161200	402328355	9690	9690	9690	9690	0
187	20250509	161100	402328355	9690	9690	9690	9690	0
188	20250509	161000	402328355	9690	9690	9690	9690	0
189	20250509	160900	402328355	9690	9690	9690	9690	0
190	20250509	160800	402328355	9690	9690	9690	9690	0
191	20250509	160700	402328355	9690	9690	9690	9690	0
192	20250509	160600	402328355	9690	9690	9690	9690	0
193	20250509	160500	402328355	9690	9690	9690	9690	0
194	20250509	160400	402328355	9690	9690	9690	9690	0
195	20250509	160300	402328355	9690	9690	9690	9690	0
196	20250509	160200	402328355	9690	9690	9690	9690	0
197	20250509	160100	402328355	9690	9690	9690	9690	0
198	20250509	160000	402328355	9690	9690	9690	9690	0
199	20250509	155900	402328355	9690	9690	9690	9690	0
200	20250509	155800	402328355	9690	9690	9690	9690	0
201	20250509	155700	402328355	9690	9690	9690	9690	0
202	20250509	155600	402328355	9690	9690	9690	9690	0
203	20250509	155500	402328355	9690	9690	9690	9690	0
204	20250509	155400	402328355	9690	9690	9690	9690	0
205	20250509	155300	402328355	9690	9690	9690	9690	0
206	20250509	155200	402328355	9690	9690	9690	9690	0
207	20250509	155100	402328355	9690	9690	9690	9690	0
208	20250509	155000	402328355	9690	9690	9690	9690	0
209	20250509	154900	402328355	9690	9690	9690	9690	0
210	20250509	154800	402328355	9690	9690	9690	9690	0
211	20250509	154700	402328355	9690	9690	9690	9690	0
212	20250509	154600	402328355	9690	9690	9690	9690	987
213	20250509	154500	402328355	9690	9690	9690	9690	0
214	20250509	154400	402328355	9690	9690	9690	9690	0
215	20250509	154300	402328355	9690	9690	9690	9690	0
216	20250509	154200	402328355	9690	9690	9690	9690	0
217	20250509	154100	402328355	9690	9690	9690	9690	0
218	20250509	154000	402328355	9690	9690	9690	9690	0
219	20250509	153900	402328355	9690	9690	9690	9690	0
220	20250509	153800	402328355	9690	9690	9690	9690	0
221	20250509	153700	402328355	9690	9690	9690	9690	0
222	20250509	153600	402328355	9690	9690	9690	9690	0
223	20250509	153500	402328355	9690	9690	9690	9690	0
224	20250509	153400	402328355	9690	9690	9690	9690	0
225	20250509	153300	402328355	9690	9690	9690	9690	0
226	20250509	153200	402328355	9690	9690	9690	9690	0
227	20250509	153100	402328355	9690	9690	9690	9690	0
228	20250509	153000	402328355	9690	9690	9690	9690	987
229	20250509	152900	392764325	9690	9690	9690	9690	0
230	20250509	152800	392764325	9690	9690	9690	9690	0
231	20250509	152700	392764325	9690	9690	9690	9690	0
232	20250509	152600	392764325	9690	9690	9690	9690	0
233	20250509	152500	392764325	9690	9690	9690	9690	0
234	20250509	152400	392764325	9690	9690	9690	9690	0
235	20250509	152300	392764325	9690	9690	9690	9690	0
236	20250509	152200	392764325	9690	9690	9690	9690	0
237	20250509	152100	392764325	9690	9690	9690	9690	0
238	20250509	152000	392764325	9690	9690	9690	9690	0
239	20250509	151900	392764325	9690	9690	9690	9670	7
240	20250509	151800	392696595	9670	9670	9670	9670	41
241	20250509	151700	392300125	9670	9670	9670	9670	0
242	20250509	151600	392300125	9670	9670	9670	9670	0
243	20250509	151500	392300125	9670	9670	9670	9670	10
244	20250509	151400	392203425	9670	9670	9670	9670	0
245	20250509	151300	392203425	9670	9670	9670	9670	0
246	20250509	151200	392203425	9670	9670	9670	9670	0
247	20250509	151100	392203425	9670	9670	9670	9670	35
248	20250509	151000	391864975	9670	9670	9670	9670	0
249	20250509	150900	391864975	9670	9670	9670	9670	0
250	20250509	150800	391864975	9670	9670	9670	9670	0
251	20250509	150700	391864975	9670	9670	9670	9670	0
252	20250509	150600	391864975	9670	9670	9670	9670	0
253	20250509	150500	391864975	9670	9670	9670	9670	0
254	20250509	150400	391864975	9670	9680	9680	9670	126
255	20250509	150300	390645435	9690	9690	9690	9690	0
256	20250509	150200	390645435	9690	9690	9690	9690	1
257	20250509	150100	390635745	9700	9700	9700	9700	1
258	20250509	150000	390626045	9700	9690	9700	9690	8
259	20250509	145900	390548515	9690	9690	9690	9690	2
260	20250509	145800	390529135	9680	9680	9680	9680	0
261	20250509	145700	390529135	9680	9680	9680	9680	19
262	20250509	145600	390345215	9700	9700	9700	9700	0
263	20250509	145500	390345215	9700	9700	9700	9690	113
264	20250509	145400	389249125	9680	9680	9680	9680	0
265	20250509	145300	389249125	9680	9690	9700	9680	198
266	20250509	145200	387332385	9680	9680	9680	9680	310
267	20250509	145100	384331585	9680	9680	9680	9680	0
268	20250509	145000	384331585	9680	9680	9680	9680	100
269	20250509	144900	383363585	9680	9680	9680	9680	100
270	20250509	144800	382395585	9680	9700	9700	9680	202
271	20250509	144700	380440085	9690	9690	9690	9690	4
272	20250509	144600	380401325	9690	9700	9700	9690	10
273	20250509	144500	380304385	9680	9690	9690	9680	230
274	20250509	144400	378077885	9700	9700	9700	9700	2
275	20250509	144300	378058485	9700	9680	9700	9680	163
276	20250509	144200	376480605	9700	9700	9700	9700	0
277	20250509	144100	376480605	9700	9700	9700	9700	1
278	20250509	144000	376470905	9690	9670	9690	9670	52
279	20250509	143900	375967645	9680	9680	9680	9680	459
280	20250509	143800	371524525	9690	9680	9710	9680	97
281	20250509	143700	370585475	9680	9690	9690	9680	6
282	20250509	143600	370527375	9690	9670	9690	9670	113
283	20250509	143500	369434505	9670	9690	9710	9670	1091
284	20250509	143400	358883565	9690	9690	9690	9690	0
285	20250509	143300	358883565	9690	9690	9690	9690	150
286	20250509	143200	357430065	9690	9690	9690	9690	0
287	20250509	143100	357430065	9690	9710	9710	9690	103
288	20250509	143000	356431935	9710	9690	9710	9690	102
289	20250509	142900	355443525	9710	9710	9710	9710	300
290	20250509	142800	352530525	9690	9690	9690	9690	100
291	20250509	142700	351561525	9690	9690	9690	9690	964
292	20250509	142600	342220365	9690	9690	9690	9690	123
293	20250509	142500	341028495	9690	9710	9710	9690	82
294	20250509	142400	340233875	9690	9690	9690	9690	80
295	20250509	142300	339458675	9710	9710	9710	9690	103
296	20250509	142200	338460555	9690	9690	9690	9690	0
297	20250509	142100	338460555	9690	9700	9700	9690	202
298	20250509	142000	336503155	9710	9700	9710	9700	13
299	20250509	141900	336376955	9700	9700	9700	9700	1
300	20250509	141800	336367255	9710	9690	9710	9690	26
301	20250509	141700	336115085	9690	9700	9700	9690	105
302	20250509	141600	335097615	9690	9690	9690	9690	13
303	20250509	141500	334971645	9690	9690	9690	9690	220
304	20250509	141400	332839845	9690	9690	9690	9690	90
305	20250509	141300	331967745	9690	9690	9690	9690	0
306	20250509	141200	331967745	9690	9690	9690	9690	90
307	20250509	141100	331095645	9690	9700	9700	9690	92
308	20250509	141000	330204145	9700	9700	9700	9700	0
309	20250509	140900	330204145	9700	9690	9700	9690	242
310	20250509	140800	327859145	9700	9700	9700	9700	0
311	20250509	140700	327859145	9700	9700	9700	9700	2
312	20250509	140600	327839745	9700	9690	9700	9690	4
313	20250509	140500	327800965	9690	9700	9700	9690	211
314	20250509	140400	325756355	9700	9700	9700	9700	1
315	20250509	140300	325746655	9700	9700	9700	9700	1
316	20250509	140200	325736955	9680	9680	9680	9680	1
317	20250509	140100	325727275	9680	9690	9690	9680	311
318	20250509	140000	322716785	9680	9680	9680	9680	12
319	20250509	135900	322600625	9680	9680	9680	9680	10
320	20250509	135800	322503825	9670	9680	9680	9670	3
321	20250509	135700	322474795	9660	9670	9670	9660	358
322	20250509	135600	319016405	9670	9670	9670	9670	0
323	20250509	135500	319016405	9670	9670	9670	9670	12
324	20250509	135400	318900365	9680	9670	9680	9670	3
325	20250509	135300	318871345	9660	9660	9660	9660	1
326	20250509	135200	318861685	9660	9660	9660	9660	0
327	20250509	135100	318861685	9660	9670	9670	9660	503
328	20250509	135000	314002675	9660	9660	9660	9660	0
329	20250509	134900	314002675	9660	9660	9660	9660	0
330	20250509	134800	314002675	9660	9660	9660	9660	320
331	20250509	134700	310911475	9660	9660	9660	9660	120
332	20250509	134600	309752275	9670	9670	9670	9670	280
333	20250509	134500	307044675	9670	9680	9680	9670	36
334	20250509	134400	306696205	9680	9680	9680	9680	2
335	20250509	134300	306676845	9670	9670	9670	9670	201
336	20250509	134200	304733175	9680	9680	9680	9680	0
337	20250509	134100	304733175	9680	9680	9680	9680	0
338	20250509	134000	304733175	9680	9680	9680	9680	1
339	20250509	133900	304723495	9690	9670	9690	9660	253
340	20250509	133800	302279065	9660	9660	9660	9660	0
341	20250509	133700	302279065	9660	9660	9660	9660	0
342	20250509	133600	302279065	9660	9660	9660	9660	543
343	20250509	133500	297033685	9670	9670	9670	9670	0
344	20250509	133400	297033685	9670	9670	9670	9670	0
345	20250509	133300	297033685	9670	9670	9670	9670	0
346	20250509	133200	297033685	9670	9670	9670	9670	20
347	20250509	133100	296840285	9670	9670	9670	9670	50
348	20250509	133000	296356785	9670	9670	9670	9670	31
349	20250509	132900	296057015	9660	9660	9660	9660	688
350	20250509	132800	289410935	9660	9660	9660	9660	0
351	20250509	132700	289410935	9660	9670	9670	9660	168
352	20250509	132600	287788045	9660	9660	9660	9660	0
353	20250509	132500	287788045	9660	9660	9660	9660	300
354	20250509	132400	284890045	9660	9670	9670	9660	58
355	20250509	132300	284329755	9670	9670	9670	9670	0
356	20250509	132200	284329755	9670	9670	9670	9670	0
357	20250509	132100	284329755	9670	9670	9670	9670	10
358	20250509	132000	284233055	9670	9680	9680	9670	152
359	20250509	131900	282763195	9670	9670	9670	9670	2
360	20250509	131800	282743855	9670	9670	9680	9670	135
361	20250509	131700	281438365	9670	9670	9670	9670	311
362	20250509	131600	278430995	9670	9670	9670	9670	0
363	20250509	131500	278430995	9670	9670	9670	9670	0
364	20250509	131400	278430995	9670	9670	9670	9670	0
365	20250509	131300	278430995	9670	9670	9670	9670	119
366	20250509	131200	277280265	9670	9670	9670	9670	0
367	20250509	131100	277280265	9670	9680	9680	9670	100
368	20250509	131000	276313165	9690	9660	9690	9660	65
369	20250509	130900	275685025	9660	9680	9690	9660	879
370	20250509	130800	267190895	9670	9670	9670	9670	301
371	20250509	130700	264280225	9670	9670	9670	9670	5
372	20250509	130600	264231875	9670	9670	9670	9670	100
373	20250509	130500	263264875	9680	9680	9680	9680	1
374	20250509	130400	263255195	9670	9670	9670	9670	150
375	20250509	130300	261804695	9670	9670	9670	9670	0
376	20250509	130200	261804695	9670	9670	9670	9670	100
377	20250509	130100	260837695	9670	9670	9670	9670	404
378	20250509	130000	256931015	9670	9670	9670	9670	260
379	20250509	125900	254416815	9680	9680	9680	9680	0
380	20250509	125800	254416815	9680	9680	9680	9680	0
381	20250509	125700	254416815	9680	9680	9680	9680	1
382	20250509	125600	254407135	9670	9670	9670	9670	80
383	20250509	125500	253633535	9680	9680	9680	9680	110
384	20250509	125400	252568735	9680	9680	9680	9680	0
385	20250509	125300	252568735	9680	9680	9680	9680	100
386	20250509	125200	251600735	9680	9680	9680	9680	100
387	20250509	125100	250632735	9700	9690	9700	9690	102
388	20250509	125000	249644335	9680	9680	9680	9680	110
389	20250509	124900	248579535	9690	9690	9690	9690	10
390	20250509	124800	248482635	9680	9680	9680	9680	100
391	20250509	124700	247514635	9690	9690	9690	9690	20
392	20250509	124600	247320835	9690	9690	9690	9690	314
393	20250509	124500	244278175	9700	9700	9700	9700	5
394	20250509	124400	244229675	9700	9690	9700	9690	15
395	20250509	124300	244084275	9700	9690	9700	9690	10
396	20250509	124200	243987295	9690	9690	9700	9690	23
397	20250509	124100	243764405	9690	9690	9700	9690	243
398	20250509	124000	241409685	9690	9690	9690	9690	0
399	20250509	123900	241409685	9690	9690	9690	9690	19
400	20250509	123800	241225575	9690	9690	9690	9690	0
401	20250509	123700	241225575	9690	9690	9690	9690	100
402	20250509	123600	240256575	9690	9690	9690	9690	130
403	20250509	123500	238996875	9690	9690	9690	9690	0
404	20250509	123400	238996875	9690	9700	9700	9690	110
405	20250509	123300	237930855	9710	9710	9710	9700	108
406	20250509	123200	236882215	9710	9690	9710	9690	114
407	20250509	123100	235777495	9690	9690	9690	9690	0
408	20250509	123000	235777495	9690	9690	9690	9690	140
409	20250509	122900	234420895	9690	9690	9690	9690	0
410	20250509	122800	234420895	9690	9690	9690	9690	100
411	20250509	122700	233451895	9690	9690	9690	9690	100
412	20250509	122600	232482895	9690	9690	9690	9690	0
413	20250509	122500	232482895	9690	9690	9690	9690	103
414	20250509	122400	231484825	9690	9690	9690	9690	0
415	20250509	122300	231484825	9690	9690	9690	9690	150
416	20250509	122200	230031325	9700	9700	9700	9700	60
417	20250509	122100	229449325	9700	9705	9705	9700	130
418	20250509	122000	228188295	9705	9720	9720	9705	123
419	20250509	121900	226993865	9710	9710	9710	9710	0
420	20250509	121800	226993865	9710	9710	9710	9710	164
421	20250509	121700	225401425	9720	9720	9720	9720	4
422	20250509	121600	225362545	9710	9710	9710	9710	117
423	20250509	121500	224226475	9710	9710	9710	9710	100
424	20250509	121400	223255475	9710	9710	9710	9710	0
425	20250509	121300	223255475	9710	9720	9720	9710	212
426	20250509	121200	221196935	9720	9720	9720	9720	0
427	20250509	121100	221196935	9720	9720	9720	9720	0
428	20250509	121000	221196935	9720	9720	9720	9720	2
429	20250509	120900	221177495	9720	9720	9720	9720	108
430	20250509	120800	220127735	9720	9720	9720	9720	4
431	20250509	120700	220088855	9720	9720	9720	9710	199
432	20250509	120600	218156525	9720	9720	9720	9720	0
433	20250509	120500	218156525	9720	9720	9720	9720	0
434	20250509	120400	218156525	9720	9710	9730	9700	198
435	20250509	120300	216234775	9720	9725	9725	9710	204
436	20250509	120200	214252875	9725	9725	9725	9725	1
437	20250509	120100	214243150	9720	9720	9720	9720	0
438	20250509	120000	214243150	9720	9720	9720	9720	121
439	20250509	115900	213067030	9720	9720	9720	9720	6
440	20250509	115800	213008710	9720	9720	9720	9720	219
441	20250509	115700	210880030	9730	9730	9730	9730	7
442	20250509	115600	210811920	9720	9720	9720	9720	3
443	20250509	115500	210782760	9720	9720	9720	9720	106
444	20250509	115400	209752440	9730	9730	9730	9730	0
445	20250509	115300	209752440	9730	9720	9730	9720	130
446	20250509	115200	208488810	9720	9720	9720	9720	0
447	20250509	115100	208488810	9720	9720	9720	9720	100
448	20250509	115000	207516810	9720	9720	9720	9720	0
449	20250509	114900	207516810	9720	9730	9730	9720	103
450	20250509	114800	206515620	9720	9710	9720	9710	105
451	20250509	114700	205495850	9720	9710	9720	9710	104
452	20250509	114600	204485240	9710	9710	9710	9710	100
453	20250509	114500	203514240	9710	9720	9720	9710	104
454	20250509	114400	202504360	9720	9720	9720	9720	16
455	20250509	114300	202348840	9710	9710	9710	9710	0
456	20250509	114200	202348840	9710	9720	9720	9710	101
457	20250509	114100	201368120	9710	9720	9720	9710	151
458	20250509	114000	199901900	9700	9700	9700	9700	0
459	20250509	113900	199901900	9700	9710	9710	9700	136
460	20250509	113800	198582370	9710	9710	9710	9710	8
461	20250509	113700	198504690	9710	9710	9710	9710	140
462	20250509	113600	197145290	9720	9720	9720	9720	1
463	20250509	113500	197135570	9710	9710	9710	9710	100
464	20250509	113400	196164570	9720	9700	9720	9700	114
465	20250509	113300	195058730	9700	9710	9710	9700	209
466	20250509	113200	193031330	9700	9700	9700	9700	0
467	20250509	113100	193031330	9700	9700	9700	9700	23
468	20250509	113000	192808230	9700	9700	9700	9700	12
469	20250509	112900	192691830	9700	9710	9730	9700	14
470	20250509	112800	192555900	9710	9730	9730	9710	107
471	20250509	112700	191516860	9700	9700	9700	9700	197
472	20250509	112600	189605960	9710	9710	9710	9710	23
473	20250509	112500	189382630	9710	9710	9710	9710	100
474	20250509	112400	188411630	9710	9710	9710	9710	0
475	20250509	112300	188411630	9710	9710	9710	9710	100
476	20250509	112200	187440630	9720	9720	9720	9720	52
477	20250509	112100	186935190	9720	9720	9720	9720	104
478	20250509	112000	185924310	9710	9710	9710	9710	100
479	20250509	111900	184953310	9710	9710	9710	9710	0
480	20250509	111800	184953310	9710	9720	9720	9710	200
481	20250509	111700	183011290	9710	9710	9710	9710	0
482	20250509	111600	183011290	9710	9710	9710	9710	0
483	20250509	111500	183011290	9710	9710	9720	9710	126
484	20250509	111400	181787770	9710	9710	9710	9710	25
485	20250509	111300	181545020	9730	9720	9730	9720	2
486	20250509	111200	181525570	9700	9730	9730	9700	206
487	20250509	111100	179527160	9700	9700	9700	9700	0
488	20250509	111000	179527160	9700	9700	9700	9700	9
489	20250509	110900	179439860	9700	9710	9730	9700	267
490	20250509	110800	176849770	9700	9700	9700	9700	0
491	20250509	110700	176849770	9700	9700	9700	9700	0
492	20250509	110600	176849770	9700	9700	9700	9700	0
493	20250509	110500	176849770	9700	9710	9710	9700	220
494	20250509	110400	174715670	9700	9700	9730	9700	36
495	20250509	110300	174366350	9700	9700	9700	9700	2
496	20250509	110200	174346950	9710	9710	9730	9700	232
497	20250509	110100	172094240	9710	9710	9710	9710	0
498	20250509	110000	172094240	9710	9710	9710	9710	0
499	20250509	105900	172094240	9710	9710	9710	9710	0
500	20250509	105800	172094240	9710	9710	9710	9710	0
501	20250509	105700	172094240	9710	9730	9730	9710	110
502	20250509	105600	171026020	9700	9710	9710	9700	300
503	20250509	105500	168113840	9710	9710	9710	9710	1
504	20250509	105400	168104130	9710	9710	9710	9710	0
505	20250509	105300	168104130	9710	9720	9730	9710	214
506	20250509	105200	166026010	9730	9730	9730	9730	0
507	20250509	105100	166026010	9730	9730	9730	9730	2
508	20250509	105000	166006550	9730	9730	9730	9730	0
509	20250509	104900	166006550	9730	9720	9730	9700	425
510	20250509	104800	161879900	9720	9720	9720	9720	0
511	20250509	104700	161879900	9720	9720	9720	9720	10
512	20250509	104600	161782700	9720	9720	9720	9720	0
513	20250509	104500	161782700	9720	9720	9720	9720	118
514	20250509	104400	160635740	9720	9720	9720	9720	2
515	20250509	104300	160616300	9730	9720	9730	9710	268
516	20250509	104200	158011760	9720	9740	9740	9720	446
517	20250509	104100	153676620	9730	9730	9730	9730	0
518	20250509	104000	153676620	9730	9730	9730	9730	0
519	20250509	103900	153676620	9730	9730	9730	9730	0
520	20250509	103800	153676620	9730	9730	9730	9730	0
521	20250509	103700	153676620	9730	9730	9740	9730	108
522	20250509	103600	152625740	9750	9720	9750	9710	801
523	20250509	103500	144818130	9730	9740	9750	9700	621
524	20250509	103400	138769850	9750	9740	9750	9720	1049
525	20250509	103300	128553130	9740	9730	9740	9720	482
526	20250509	103200	123867970	9740	9710	9740	9700	43
527	20250509	103100	123449310	9730	9730	9730	9730	0
528	20250509	103000	123449310	9730	9710	9730	9710	480
529	20250509	102900	118779900	9720	9700	9720	9700	60
530	20250509	102800	118197600	9700	9700	9700	9700	0
531	20250509	102700	118197600	9700	9700	9700	9700	0
532	20250509	102600	118197600	9700	9690	9700	9690	201
533	20250509	102500	116249900	9690	9690	9690	9690	0
534	20250509	102400	116249900	9690	9690	9690	9690	970
535	20250509	102300	106850600	9690	9690	9690	9690	1
536	20250509	102200	106840910	9680	9680	9680	9680	201
537	20250509	102100	104895230	9690	9690	9690	9690	20
538	20250509	102000	104701430	9690	9690	9690	9690	0
539	20250509	101900	104701430	9690	9670	9690	9670	311
540	20250509	101800	101693840	9670	9670	9670	9670	0
541	20250509	101700	101693840	9670	9670	9670	9670	0
542	20250509	101600	101693840	9670	9670	9670	9670	0
543	20250509	101500	101693840	9670	9670	9670	9670	100
544	20250509	101400	100726840	9670	9670	9670	9670	100
545	20250509	101300	99759840	9670	9670	9670	9670	0
546	20250509	101200	99759840	9670	9670	9670	9670	0
547	20250509	101100	99759840	9670	9680	9690	9670	203
548	20250509	101000	97796790	9670	9670	9670	9670	491
549	20250509	100900	93048820	9690	9680	9690	9680	51
550	20250509	100800	92554640	9670	9670	9670	9670	100
551	20250509	100700	91587640	9670	9670	9670	9670	0
552	20250509	100600	91587640	9670	9680	9680	9670	121
553	20250509	100500	90417360	9660	9680	9680	9660	712
554	20250509	100400	83532830	9670	9670	9670	9670	0
555	20250509	100300	83532830	9670	9670	9670	9670	0
556	20250509	100200	83532830	9670	9670	9670	9670	3
557	20250509	100100	83503820	9670	9670	9670	9670	517
558	20250509	100000	78504430	9670	9670	9670	9670	200
559	20250509	095900	76570430	9680	9680	9680	9680	0
560	20250509	095800	76570430	9680	9680	9680	9680	500
561	20250509	095700	71730430	9680	9680	9680	9680	0
562	20250509	095600	71730430	9680	9680	9680	9680	10
563	20250509	095500	71633630	9680	9680	9680	9680	0
564	20250509	095400	71633630	9680	9680	9680	9680	0
565	20250509	095300	71633630	9680	9690	9690	9680	242
566	20250509	095200	69288790	9690	9690	9690	9690	210
567	20250509	095100	67253890	9700	9700	9700	9700	0
568	20250509	095000	67253890	9700	9690	9700	9690	147
569	20250509	094900	65828960	9700	9700	9700	9700	0
570	20250509	094800	65828960	9700	9700	9700	9700	3
571	20250509	094700	65799860	9700	9700	9700	9700	0
572	20250509	094600	65799860	9700	9680	9700	9660	333
573	20250509	094500	62579080	9680	9690	9700	9680	583
574	20250509	094400	56931690	9700	9700	9700	9700	117
575	20250509	094300	55796790	9700	9700	9700	9700	0
576	20250509	094200	55796790	9700	9700	9700	9700	0
577	20250509	094100	55796790	9700	9700	9700	9700	0
578	20250509	094000	55796790	9700	9710	9710	9700	116
579	20250509	093900	54671580	9710	9710	9710	9710	1
580	20250509	093800	54661870	9710	9710	9710	9710	302
581	20250509	093700	51729450	9720	9720	9720	9720	0
582	20250509	093600	51729450	9720	9700	9720	9700	2
583	20250509	093500	51710030	9700	9700	9700	9700	78
584	20250509	093400	50953430	9700	9720	9720	9700	15
585	20250509	093300	50807910	9710	9710	9710	9710	125
586	20250509	093200	49594160	9720	9720	9720	9720	132
587	20250509	093100	48311120	9720	9720	9720	9720	193
588	20250509	093000	46435160	9720	9720	9720	9720	0
589	20250509	092900	46435160	9720	9720	9720	9720	0
590	20250509	092800	46435160	9720	9720	9720	9720	168
591	20250509	092700	44802200	9750	9750	9750	9750	0
592	20250509	092600	44802200	9750	9750	9750	9730	4
593	20250509	092500	44763230	9720	9730	9730	9720	525
594	20250509	092400	39655470	9750	9750	9750	9750	10
595	20250509	092300	39557970	9720	9720	9720	9720	200
596	20250509	092200	37613970	9730	9730	9730	9730	0
597	20250509	092100	37613970	9730	9730	9730	9730	63
598	20250509	092000	37000980	9720	9750	9750	9720	552
599	20250509	091900	31624960	9750	9750	9750	9750	0
600	20250509	091800	31624960	9750	9750	9750	9750	10
601	20250509	091700	31527460	9760	9730	9760	9730	647
602	20250509	091600	25230870	9740	9740	9740	9740	16
603	20250509	091500	25075030	9740	9740	9740	9740	100
604	20250509	091400	24101030	9740	9740	9740	9740	0
605	20250509	091300	24101030	9740	9740	9740	9740	100
606	20250509	091200	23127030	9740	9740	9740	9740	70
607	20250509	091100	22445230	9740	9740	9740	9740	218
608	20250509	091000	20321910	9750	9780	9780	9750	521
609	20250509	090900	15242130	9790	9790	9790	9790	0
610	20250509	090800	15242130	9790	9790	9790	9790	1
611	20250509	090700	15232340	9730	9730	9730	9730	0
612	20250509	090600	15232340	9730	9750	9750	9730	984
613	20250509	090500	5648960	9800	9800	9800	9800	0
614	20250509	090400	5648960	9800	9800	9800	9800	0
615	20250509	090300	5648960	9800	9800	9800	9800	6
616	20250509	090200	5590160	9800	9800	9800	9800	1
617	20250509	090100	5580360	9780	9780	9780	9780	100
618	20250509	090000	4602360	9800	9730	9800	9730	473