KissMeData/002140/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	182100	345403065	2915	2915	2915	2915	3542
3	20250508	182000	345403065	2915	2915	2915	2915	0
4	20250508	181900	345403065	2915	2915	2915	2915	0
5	20250508	181800	345403065	2915	2915	2915	2915	0
6	20250508	181700	345403065	2915	2915	2915	2915	0
7	20250508	181600	345403065	2915	2915	2915	2915	0
8	20250508	181500	345403065	2915	2915	2915	2915	0
9	20250508	181400	345403065	2915	2915	2915	2915	0
10	20250508	181300	345403065	2915	2915	2915	2915	0
11	20250508	181200	345403065	2915	2915	2915	2915	0
12	20250508	181100	345403065	2915	2915	2915	2915	0
13	20250508	181000	345403065	2915	2915	2915	2915	0
14	20250508	180900	345403065	2915	2915	2915	2915	0
15	20250508	180800	345403065	2915	2915	2915	2915	0
16	20250508	180700	345403065	2915	2915	2915	2915	0
17	20250508	180600	345403065	2915	2915	2915	2915	0
18	20250508	180500	345403065	2915	2915	2915	2915	0
19	20250508	180400	345403065	2915	2915	2915	2915	0
20	20250508	180300	345403065	2915	2915	2915	2915	0
21	20250508	180200	345403065	2915	2915	2915	2915	0
22	20250508	180100	345403065	2915	2915	2915	2915	0
23	20250508	180000	345403065	2915	2915	2915	2915	0
24	20250508	175900	345403065	2915	2915	2915	2915	0
25	20250508	175800	345403065	2915	2915	2915	2915	0
26	20250508	175700	345403065	2915	2915	2915	2915	0
27	20250508	175600	345403065	2915	2915	2915	2915	0
28	20250508	175500	345403065	2915	2915	2915	2915	0
29	20250508	175400	345403065	2915	2915	2915	2915	0
30	20250508	175300	345403065	2915	2915	2915	2915	0
31	20250508	175200	345403065	2915	2915	2915	2915	0
32	20250508	175100	345403065	2915	2915	2915	2915	3542
33	20250508	175000	345403065	2915	2915	2915	2915	0
34	20250508	174900	345403065	2915	2915	2915	2915	0
35	20250508	174800	345403065	2915	2915	2915	2915	0
36	20250508	174700	345403065	2915	2915	2915	2915	0
37	20250508	174600	345403065	2915	2915	2915	2915	0
38	20250508	174500	345403065	2915	2915	2915	2915	0
39	20250508	174400	345403065	2915	2915	2915	2915	0
40	20250508	174300	345403065	2915	2915	2915	2915	0
41	20250508	174200	345403065	2915	2915	2915	2915	0
42	20250508	174100	345403065	2915	2915	2915	2915	0
43	20250508	174000	345403065	2915	2915	2915	2915	0
44	20250508	173900	345403065	2915	2915	2915	2915	0
45	20250508	173800	345403065	2915	2915	2915	2915	0
46	20250508	173700	345403065	2915	2915	2915	2915	0
47	20250508	173600	345403065	2915	2915	2915	2915	0
48	20250508	173500	345403065	2915	2915	2915	2915	0
49	20250508	173400	345403065	2915	2915	2915	2915	0
50	20250508	173300	345403065	2915	2915	2915	2915	0
51	20250508	173200	345403065	2915	2915	2915	2915	0
52	20250508	173100	345403065	2915	2915	2915	2915	0
53	20250508	173000	345403065	2915	2915	2915	2915	0
54	20250508	172900	345403065	2915	2915	2915	2915	0
55	20250508	172800	345403065	2915	2915	2915	2915	0
56	20250508	172700	345403065	2915	2915	2915	2915	0
57	20250508	172600	345403065	2915	2915	2915	2915	0
58	20250508	172500	345403065	2915	2915	2915	2915	0
59	20250508	172400	345403065	2915	2915	2915	2915	0
60	20250508	172300	345403065	2915	2915	2915	2915	0
61	20250508	172200	345403065	2915	2915	2915	2915	0
62	20250508	172100	345403065	2915	2915	2915	2915	3542
63	20250508	172000	345403065	2915	2915	2915	2915	0
64	20250508	171900	345403065	2915	2915	2915	2915	0
65	20250508	171800	345403065	2915	2915	2915	2915	0
66	20250508	171700	345403065	2915	2915	2915	2915	0
67	20250508	171600	345403065	2915	2915	2915	2915	0
68	20250508	171500	345403065	2915	2915	2915	2915	0
69	20250508	171400	345403065	2915	2915	2915	2915	0
70	20250508	171300	345403065	2915	2915	2915	2915	0
71	20250508	171200	345403065	2915	2915	2915	2915	0
72	20250508	171100	345403065	2915	2915	2915	2915	0
73	20250508	171000	345403065	2915	2915	2915	2915	0
74	20250508	170900	345403065	2915	2915	2915	2915	0
75	20250508	170800	345403065	2915	2915	2915	2915	0
76	20250508	170700	345403065	2915	2915	2915	2915	0
77	20250508	170600	345403065	2915	2915	2915	2915	0
78	20250508	170500	345403065	2915	2915	2915	2915	0
79	20250508	170400	345403065	2915	2915	2915	2915	0
80	20250508	170300	345403065	2915	2915	2915	2915	0
81	20250508	170200	345403065	2915	2915	2915	2915	0
82	20250508	170100	345403065	2915	2915	2915	2915	0
83	20250508	170000	345403065	2915	2915	2915	2915	0
84	20250508	165900	345403065	2915	2915	2915	2915	0
85	20250508	165800	345403065	2915	2915	2915	2915	0
86	20250508	165700	345403065	2915	2915	2915	2915	0
87	20250508	165600	345403065	2915	2915	2915	2915	0
88	20250508	165500	345403065	2915	2915	2915	2915	0
89	20250508	165400	345403065	2915	2915	2915	2915	0
90	20250508	165300	345403065	2915	2915	2915	2915	0
91	20250508	165200	345403065	2915	2915	2915	2915	0
92	20250508	165100	345403065	2915	2915	2915	2915	3542
93	20250508	165000	345403065	2915	2915	2915	2915	0
94	20250508	164900	345403065	2915	2915	2915	2915	0
95	20250508	164800	345403065	2915	2915	2915	2915	0
96	20250508	164700	345403065	2915	2915	2915	2915	0
97	20250508	164600	345403065	2915	2915	2915	2915	0
98	20250508	164500	345403065	2915	2915	2915	2915	0
99	20250508	164400	345403065	2915	2915	2915	2915	0
100	20250508	164300	345403065	2915	2915	2915	2915	0
101	20250508	164200	345403065	2915	2915	2915	2915	0
102	20250508	164100	345403065	2915	2915	2915	2915	0
103	20250508	164000	345403065	2915	2915	2915	2915	0
104	20250508	163900	345403065	2915	2915	2915	2915	0
105	20250508	163800	345403065	2915	2915	2915	2915	0
106	20250508	163700	345403065	2915	2915	2915	2915	0
107	20250508	163600	345403065	2915	2915	2915	2915	0
108	20250508	163500	345403065	2915	2915	2915	2915	0
109	20250508	163400	345403065	2915	2915	2915	2915	0
110	20250508	163300	345403065	2915	2915	2915	2915	0
111	20250508	163200	345403065	2915	2915	2915	2915	0
112	20250508	163100	345403065	2915	2915	2915	2915	0
113	20250508	163000	345403065	2915	2915	2915	2915	0
114	20250508	162900	345403065	2915	2915	2915	2915	0
115	20250508	162800	345403065	2915	2915	2915	2915	0
116	20250508	162700	345403065	2915	2915	2915	2915	0
117	20250508	162600	345403065	2915	2915	2915	2915	0
118	20250508	162500	345403065	2915	2915	2915	2915	0
119	20250508	162400	345403065	2915	2915	2915	2915	0
120	20250508	162300	345403065	2915	2915	2915	2915	0
121	20250508	162200	345403065	2915	2915	2915	2915	0
122	20250508	162100	345403065	2915	2915	2915	2915	3542
123	20250508	162000	345403065	2915	2915	2915	2915	0
124	20250508	161900	345403065	2915	2915	2915	2915	0
125	20250508	161800	345403065	2915	2915	2915	2915	0
126	20250508	161700	345403065	2915	2915	2915	2915	0
127	20250508	161600	345403065	2915	2915	2915	2915	0
128	20250508	161500	345403065	2915	2915	2915	2915	0
129	20250508	161400	345403065	2915	2915	2915	2915	0
130	20250508	161300	345403065	2915	2915	2915	2915	0
131	20250508	161200	345403065	2915	2915	2915	2915	0
132	20250508	161100	345403065	2915	2915	2915	2915	0
133	20250508	161000	345403065	2915	2915	2915	2915	0
134	20250508	160900	345403065	2915	2915	2915	2915	0
135	20250508	160800	345403065	2915	2915	2915	2915	0
136	20250508	160700	345403065	2915	2915	2915	2915	0
137	20250508	160600	345403065	2915	2915	2915	2915	0
138	20250508	160500	345403065	2915	2915	2915	2915	0
139	20250508	160400	345403065	2915	2915	2915	2915	0
140	20250508	160300	345403065	2915	2915	2915	2915	0
141	20250508	160200	345403065	2915	2915	2915	2915	0
142	20250508	160100	345403065	2915	2915	2915	2915	0
143	20250508	160000	345403065	2915	2915	2915	2915	0
144	20250508	155900	345403065	2915	2915	2915	2915	0
145	20250508	155800	345403065	2915	2915	2915	2915	0
146	20250508	155700	345403065	2915	2915	2915	2915	0
147	20250508	155600	345403065	2915	2915	2915	2915	0
148	20250508	155500	345403065	2915	2915	2915	2915	0
149	20250508	155400	345403065	2915	2915	2915	2915	0
150	20250508	155300	345403065	2915	2915	2915	2915	0
151	20250508	155200	345403065	2915	2915	2915	2915	0
152	20250508	155100	345403065	2915	2915	2915	2915	3542
153	20250508	155000	345403065	2915	2915	2915	2915	0
154	20250508	154900	345403065	2915	2915	2915	2915	0
155	20250508	154800	345403065	2915	2915	2915	2915	0
156	20250508	154700	345403065	2915	2915	2915	2915	0
157	20250508	154600	345403065	2915	2915	2915	2915	0
158	20250508	154500	345403065	2915	2915	2915	2915	0
159	20250508	154400	345403065	2915	2915	2915	2915	0
160	20250508	154300	345403065	2915	2915	2915	2915	0
161	20250508	154200	345403065	2915	2915	2915	2915	0
162	20250508	154100	345403065	2915	2915	2915	2915	0
163	20250508	154000	345403065	2915	2915	2915	2915	0
164	20250508	153900	345403065	2915	2915	2915	2915	0
165	20250508	153800	345403065	2915	2915	2915	2915	0
166	20250508	153700	345403065	2915	2915	2915	2915	0
167	20250508	153600	345403065	2915	2915	2915	2915	0
168	20250508	153500	345403065	2915	2915	2915	2915	0
169	20250508	153400	345403065	2915	2915	2915	2915	0
170	20250508	153300	345403065	2915	2915	2915	2915	0
171	20250508	153200	345403065	2915	2915	2915	2915	0
172	20250508	153100	345403065	2915	2915	2915	2915	0
173	20250508	153000	345403065	2915	2915	2915	2915	3542
174	20250508	152900	335078135	2915	2915	2915	2915	0
175	20250508	152800	335078135	2915	2915	2915	2915	0
176	20250508	152700	335078135	2915	2915	2915	2915	0
177	20250508	152600	335078135	2915	2915	2915	2915	0
178	20250508	152500	335078135	2915	2915	2915	2915	0
179	20250508	152400	335078135	2915	2915	2915	2915	0
180	20250508	152300	335078135	2915	2915	2915	2915	0
181	20250508	152200	335078135	2915	2915	2915	2915	0
182	20250508	152100	335078135	2915	2915	2915	2915	0
183	20250508	152000	335078135	2915	2915	2915	2915	0
184	20250508	151900	335078135	2915	2910	2915	2890	3292
185	20250508	151800	325538775	2915	2915	2915	2915	0
186	20250508	151700	325538775	2915	2915	2915	2905	8
187	20250508	151600	325515470	2905	2905	2915	2900	3327
188	20250508	151500	315852815	2905	2910	2910	2905	360
189	20250508	151400	314806110	2915	2915	2915	2910	3002
190	20250508	151300	306067780	2915	2915	2915	2915	56
191	20250508	151200	305904540	2915	2915	2915	2915	1
192	20250508	151100	305901625	2915	2915	2915	2915	55
193	20250508	151000	305741300	2915	2915	2915	2915	50
194	20250508	150900	305595550	2910	2910	2910	2910	1
195	20250508	150800	305592640	2915	2910	2915	2910	101
196	20250508	150700	305298725	2920	2920	2920	2920	1
197	20250508	150600	305295805	2920	2920	2920	2920	11
198	20250508	150500	305263685	2910	2920	2920	2910	2
199	20250508	150400	305257855	2920	2915	2920	2910	2932
200	20250508	150300	296714330	2915	2915	2915	2915	96
201	20250508	150200	296434490	2920	2920	2920	2920	0
202	20250508	150100	296434490	2920	2920	2920	2920	0
203	20250508	150000	296434490	2920	2920	2920	2920	200
204	20250508	145900	295850490	2920	2920	2920	2920	0
205	20250508	145800	295850490	2920	2920	2920	2920	203
206	20250508	145700	295257730	2920	2920	2920	2920	0
207	20250508	145600	295257730	2920	2920	2920	2920	20
208	20250508	145500	295199330	2920	2920	2920	2920	10
209	20250508	145400	295170130	2920	2915	2920	2915	710
210	20250508	145300	293100350	2920	2920	2920	2920	0
211	20250508	145200	293100350	2920	2920	2920	2920	297
212	20250508	145100	292233110	2920	2920	2920	2920	0
213	20250508	145000	292233110	2920	2920	2920	2920	2
214	20250508	144900	292227270	2915	2920	2920	2915	3
215	20250508	144800	292218520	2915	2915	2915	2915	1
216	20250508	144700	292215605	2920	2920	2920	2920	1
217	20250508	144600	292212685	2915	2915	2915	2915	227
218	20250508	144500	291550980	2915	2915	2915	2915	700
219	20250508	144400	289510480	2915	2915	2915	2915	1
220	20250508	144300	289507565	2920	2920	2920	2915	1776
221	20250508	144200	284326645	2920	2920	2920	2920	5
222	20250508	144100	284312045	2925	2925	2925	2925	0
223	20250508	144000	284312045	2925	2925	2925	2925	0
224	20250508	143900	284312045	2925	2925	2925	2925	1
225	20250508	143800	284309120	2925	2925	2925	2925	10
226	20250508	143700	284279870	2920	2915	2920	2915	84
227	20250508	143600	284034670	2920	2925	2925	2920	743
228	20250508	143500	281863110	2925	2925	2925	2925	0
229	20250508	143400	281863110	2925	2925	2925	2925	5
230	20250508	143300	281848485	2925	2920	2925	2920	476
231	20250508	143200	280458560	2920	2920	2920	2920	33
232	20250508	143100	280362200	2915	2915	2915	2915	0
233	20250508	143000	280362200	2915	2915	2915	2915	1
234	20250508	142900	280359285	2920	2920	2920	2920	0
235	20250508	142800	280359285	2920	2920	2920	2920	10
236	20250508	142700	280330085	2915	2915	2915	2915	35
237	20250508	142600	280228060	2915	2915	2915	2915	0
238	20250508	142500	280228060	2915	2915	2915	2915	0
239	20250508	142400	280228060	2915	2915	2915	2915	0
240	20250508	142300	280228060	2915	2915	2915	2915	0
241	20250508	142200	280228060	2915	2915	2915	2915	2
242	20250508	142100	280222230	2915	2920	2920	2915	511
243	20250508	142000	278732610	2915	2915	2915	2915	601
244	20250508	141900	276980695	2920	2920	2920	2920	0
245	20250508	141800	276980695	2920	2925	2925	2920	1765
246	20250508	141700	271826885	2925	2925	2925	2925	234
247	20250508	141600	271142435	2925	2920	2925	2920	20
248	20250508	141500	271083940	2920	2920	2920	2920	1
249	20250508	141400	271081020	2920	2920	2920	2920	0
250	20250508	141300	271081020	2920	2920	2920	2920	0
251	20250508	141200	271081020	2920	2920	2920	2920	175
252	20250508	141100	270570020	2925	2925	2925	2925	312
253	20250508	141000	269657420	2920	2920	2920	2920	0
254	20250508	140900	269657420	2920	2925	2925	2920	147
255	20250508	140800	269228125	2925	2925	2925	2925	148
256	20250508	140700	268795225	2925	2925	2925	2925	0
257	20250508	140600	268795225	2925	2925	2925	2925	0
258	20250508	140500	268795225	2925	2925	2925	2925	0
259	20250508	140400	268795225	2925	2925	2925	2925	0
260	20250508	140300	268795225	2925	2925	2925	2925	684
261	20250508	140200	266794525	2920	2920	2920	2920	0
262	20250508	140100	266794525	2920	2920	2920	2920	0
263	20250508	140000	266794525	2920	2920	2920	2920	0
264	20250508	135900	266794525	2920	2920	2920	2920	16
265	20250508	135800	266747805	2920	2920	2920	2920	0
266	20250508	135700	266747805	2920	2920	2920	2920	200
267	20250508	135600	266163805	2920	2920	2920	2920	498
268	20250508	135500	264709645	2925	2925	2925	2925	1
269	20250508	135400	264706720	2930	2920	2930	2920	2
270	20250508	135300	264700870	2925	2925	2925	2925	864
271	20250508	135200	262173670	2935	2930	2935	2930	3
272	20250508	135100	262164870	2925	2925	2925	2925	3
273	20250508	135000	262156095	2925	2925	2925	2925	1
274	20250508	134900	262153170	2925	2930	2930	2925	3
275	20250508	134800	262144390	2925	2925	2925	2925	5
276	20250508	134700	262129765	2935	2935	2935	2935	0
277	20250508	134600	262129765	2935	2935	2935	2935	0
278	20250508	134500	262129765	2935	2935	2935	2935	0
279	20250508	134400	262129765	2935	2935	2935	2935	0
280	20250508	134300	262129765	2935	2935	2935	2935	8
281	20250508	134200	262106285	2935	2935	2935	2935	0
282	20250508	134100	262106285	2935	2930	2935	2930	850
283	20250508	134000	259612875	2930	2925	2930	2925	1380
284	20250508	133900	255576295	2935	2930	2935	2930	20
285	20250508	133800	255517690	2930	2930	2930	2930	0
286	20250508	133700	255517690	2930	2930	2930	2930	246
287	20250508	133600	254796910	2930	2930	2930	2925	1104
288	20250508	133500	251565330	2925	2925	2925	2925	0
289	20250508	133400	251565330	2925	2925	2925	2925	0
290	20250508	133300	251565330	2925	2925	2925	2925	0
291	20250508	133200	251565330	2925	2925	2925	2925	150
292	20250508	133100	251126580	2925	2925	2925	2925	3
293	20250508	133000	251117805	2925	2925	2925	2925	0
294	20250508	132900	251117805	2925	2930	2930	2925	6
295	20250508	132800	251100230	2930	2930	2930	2930	0
296	20250508	132700	251100230	2930	2930	2930	2930	10
297	20250508	132600	251070930	2930	2930	2930	2930	1
298	20250508	132500	251068000	2925	2925	2925	2925	96
299	20250508	132400	250787200	2930	2930	2930	2930	3
300	20250508	132300	250778410	2925	2925	2925	2925	1
301	20250508	132200	250775485	2935	2935	2935	2935	0
302	20250508	132100	250775485	2935	2935	2935	2935	0
303	20250508	132000	250775485	2935	2935	2935	2935	0
304	20250508	131900	250775485	2935	2935	2935	2935	0
305	20250508	131800	250775485	2935	2935	2935	2935	35
306	20250508	131700	250672760	2925	2925	2925	2925	0
307	20250508	131600	250672760	2925	2925	2925	2925	1
308	20250508	131500	250669835	2935	2930	2935	2930	942
309	20250508	131400	247909670	2935	2935	2935	2935	5
310	20250508	131300	247894995	2930	2930	2930	2930	1
311	20250508	131200	247892065	2935	2935	2935	2935	0
312	20250508	131100	247892065	2935	2935	2935	2935	0
313	20250508	131000	247892065	2935	2935	2935	2935	10
314	20250508	130900	247862715	2930	2930	2930	2930	93
315	20250508	130800	247590225	2935	2935	2935	2935	0
316	20250508	130700	247590225	2935	2935	2935	2935	0
317	20250508	130600	247590225	2935	2935	2935	2935	0
318	20250508	130500	247590225	2935	2935	2935	2935	0
319	20250508	130400	247590225	2935	2935	2935	2935	0
320	20250508	130300	247590225	2935	2935	2935	2935	7
321	20250508	130200	247569680	2935	2935	2935	2935	0
322	20250508	130100	247569680	2935	2935	2935	2935	0
323	20250508	130000	247569680	2935	2935	2935	2935	0
324	20250508	125900	247569680	2935	2935	2935	2935	0
325	20250508	125800	247569680	2935	2935	2935	2935	0
326	20250508	125700	247569680	2935	2935	2935	2935	0
327	20250508	125600	247569680	2935	2935	2935	2935	0
328	20250508	125500	247569680	2935	2935	2935	2935	0
329	20250508	125400	247569680	2935	2935	2935	2935	0
330	20250508	125300	247569680	2935	2935	2935	2935	0
331	20250508	125200	247569680	2935	2935	2935	2935	0
332	20250508	125100	247569680	2935	2935	2935	2935	10
333	20250508	125000	247540330	2925	2925	2925	2925	0
334	20250508	124900	247540330	2925	2925	2925	2925	0
335	20250508	124800	247540330	2925	2925	2925	2925	0
336	20250508	124700	247540330	2925	2930	2930	2925	872
337	20250508	124600	244985425	2940	2940	2940	2940	0
338	20250508	124500	244985425	2940	2940	2940	2940	50
339	20250508	124400	244838425	2935	2935	2935	2935	0
340	20250508	124300	244838425	2935	2935	2935	2935	10
341	20250508	124200	244809075	2940	2940	2940	2940	0
342	20250508	124100	244809075	2940	2940	2940	2940	0
343	20250508	124000	244809075	2940	2940	2940	2940	0
344	20250508	123900	244809075	2940	2940	2940	2940	68
345	20250508	123800	244609155	2940	2940	2940	2940	0
346	20250508	123700	244609155	2940	2940	2940	2940	2
347	20250508	123600	244603275	2935	2940	2940	2935	1181
348	20250508	123500	241134230	2945	2940	2945	2940	948
349	20250508	123400	238346720	2940	2935	2940	2935	802
350	20250508	123300	235992585	2930	2930	2930	2930	1
351	20250508	123200	235989655	2935	2935	2935	2935	0
352	20250508	123100	235989655	2935	2935	2935	2935	0
353	20250508	123000	235989655	2935	2935	2935	2935	0
354	20250508	122900	235989655	2935	2935	2935	2935	0
355	20250508	122800	235989655	2935	2935	2935	2935	0
356	20250508	122700	235989655	2935	2935	2935	2935	0
357	20250508	122600	235989655	2935	2935	2935	2935	0
358	20250508	122500	235989655	2935	2935	2935	2935	0
359	20250508	122400	235989655	2935	2935	2935	2935	0
360	20250508	122300	235989655	2935	2930	2935	2930	64
361	20250508	122200	235802065	2930	2930	2930	2930	0
362	20250508	122100	235802065	2930	2935	2935	2930	26
363	20250508	122000	235725850	2935	2935	2935	2935	0
364	20250508	121900	235725850	2935	2935	2935	2935	0
365	20250508	121800	235725850	2935	2935	2935	2935	0
366	20250508	121700	235725850	2935	2935	2935	2935	0
367	20250508	121600	235725850	2935	2935	2935	2935	0
368	20250508	121500	235725850	2935	2935	2935	2935	0
369	20250508	121400	235725850	2935	2935	2935	2935	114
370	20250508	121300	235391260	2935	2935	2935	2935	132
371	20250508	121200	235003840	2935	2935	2935	2935	0
372	20250508	121100	235003840	2935	2935	2935	2935	10
373	20250508	121000	234974490	2930	2930	2930	2930	8
374	20250508	120900	234951050	2930	2930	2930	2930	0
375	20250508	120800	234951050	2930	2925	2930	2925	234
376	20250508	120700	234266515	2925	2930	2930	2925	4
377	20250508	120600	234254800	2935	2935	2935	2935	0
378	20250508	120500	234254800	2935	2935	2935	2935	5
379	20250508	120400	234240125	2935	2925	2935	2925	2122
380	20250508	120300	228032055	2935	2935	2935	2935	0
381	20250508	120200	228032055	2935	2935	2935	2935	0
382	20250508	120100	228032055	2935	2935	2935	2935	17
383	20250508	120000	227982160	2935	2935	2935	2935	0
384	20250508	115900	227982160	2935	2935	2935	2935	22
385	20250508	115800	227917590	2935	2935	2935	2935	0
386	20250508	115700	227917590	2935	2935	2935	2935	0
387	20250508	115600	227917590	2935	2935	2935	2935	0
388	20250508	115500	227917590	2935	2925	2935	2925	11
389	20250508	115400	227885315	2935	2925	2935	2925	185
390	20250508	115300	227344090	2935	2935	2935	2935	0
391	20250508	115200	227344090	2935	2935	2935	2935	2
392	20250508	115100	227338220	2930	2930	2930	2930	1
393	20250508	115000	227335290	2935	2935	2935	2935	0
394	20250508	114900	227335290	2935	2935	2935	2935	0
395	20250508	114800	227335290	2935	2935	2935	2935	1
396	20250508	114700	227332355	2920	2920	2920	2920	0
397	20250508	114600	227332355	2920	2920	2920	2920	0
398	20250508	114500	227332355	2920	2920	2920	2920	0
399	20250508	114400	227332355	2920	2920	2920	2920	2
400	20250508	114300	227326515	2935	2935	2935	2930	49
401	20250508	114200	227182845	2930	2920	2930	2920	296
402	20250508	114100	226317570	2930	2930	2930	2930	15
403	20250508	114000	226273620	2920	2920	2920	2920	0
404	20250508	113900	226273620	2920	2920	2920	2920	2
405	20250508	113800	226267780	2930	2930	2930	2930	0
406	20250508	113700	226267780	2930	2930	2930	2930	0
407	20250508	113600	226267780	2930	2930	2930	2930	10
408	20250508	113500	226238480	2920	2920	2920	2920	0
409	20250508	113400	226238480	2920	2920	2920	2920	0
410	20250508	113300	226238480	2920	2920	2920	2920	203
411	20250508	113200	225645720	2935	2935	2935	2935	0
412	20250508	113100	225645720	2935	2935	2935	2935	0
413	20250508	113000	225645720	2935	2935	2935	2920	1028
414	20250508	112900	222643535	2920	2920	2920	2920	0
415	20250508	112800	222643535	2920	2925	2935	2920	891
416	20250508	112700	220040260	2930	2930	2930	2930	0
417	20250508	112600	220040260	2930	2930	2930	2930	0
418	20250508	112500	220040260	2930	2930	2930	2930	50
419	20250508	112400	219893760	2930	2930	2930	2930	0
420	20250508	112300	219893760	2930	2930	2930	2930	10
421	20250508	112200	219864460	2930	2930	2930	2930	0
422	20250508	112100	219864460	2930	2930	2930	2930	0
423	20250508	112000	219864460	2930	2920	2930	2920	12
424	20250508	111900	219829310	2930	2920	2930	2920	1584
425	20250508	111800	215203190	2930	2930	2930	2930	20
426	20250508	111700	215144590	2925	2925	2925	2925	191
427	20250508	111600	214585915	2930	2930	2930	2930	1
428	20250508	111500	214582985	2930	2930	2930	2930	0
429	20250508	111400	214582985	2930	2920	2930	2920	536
430	20250508	111300	213017515	2925	2925	2925	2925	31
431	20250508	111200	212926840	2930	2930	2930	2930	0
432	20250508	111100	212926840	2930	2930	2930	2930	0
433	20250508	111000	212926840	2930	2930	2930	2930	0
434	20250508	110900	212926840	2930	2930	2930	2930	4
435	20250508	110800	212915120	2930	2930	2930	2930	229
436	20250508	110700	212244150	2930	2930	2930	2920	2151
437	20250508	110600	205949040	2930	2930	2930	2930	0
438	20250508	110500	205949040	2930	2930	2930	2930	0
439	20250508	110400	205949040	2930	2930	2930	2930	0
440	20250508	110300	205949040	2930	2930	2930	2930	0
441	20250508	110200	205949040	2930	2930	2930	2930	1
442	20250508	110100	205946110	2920	2920	2920	2920	0
443	20250508	110000	205946110	2920	2925	2925	2920	707
444	20250508	105900	203878140	2925	2930	2930	2925	644
445	20250508	105800	201991225	2935	2935	2935	2935	0
446	20250508	105700	201991225	2935	2935	2935	2935	0
447	20250508	105600	201991225	2935	2935	2935	2935	0
448	20250508	105500	201991225	2935	2935	2935	2935	387
449	20250508	105400	200855380	2930	2930	2930	2930	1
450	20250508	105300	200852450	2935	2935	2935	2935	0
451	20250508	105200	200852450	2935	2925	2935	2925	730
452	20250508	105100	198716900	2925	2925	2925	2925	185
453	20250508	105000	198175775	2925	2925	2925	2925	0
454	20250508	104900	198175775	2925	2925	2935	2925	45
455	20250508	104800	198044130	2935	2935	2935	2935	0
456	20250508	104700	198044130	2935	2935	2935	2935	0
457	20250508	104600	198044130	2935	2940	2940	2935	608
458	20250508	104500	196258905	2935	2935	2935	2935	100
459	20250508	104400	195965405	2935	2935	2935	2935	6
460	20250508	104300	195947795	2935	2935	2935	2935	47
461	20250508	104200	195809850	2935	2935	2935	2935	0
462	20250508	104100	195809850	2935	2935	2935	2935	0
463	20250508	104000	195809850	2935	2935	2935	2935	74
464	20250508	103900	195592660	2935	2935	2935	2935	42
465	20250508	103800	195469390	2930	2930	2930	2930	1
466	20250508	103700	195466460	2925	2940	2940	2925	3147
467	20250508	103600	186243650	2940	2940	2940	2940	0
468	20250508	103500	186243650	2940	2940	2940	2940	0
469	20250508	103400	186243650	2940	2940	2945	2940	11
470	20250508	103300	186211285	2945	2945	2945	2945	0
471	20250508	103200	186211285	2945	2945	2945	2945	0
472	20250508	103100	186211285	2945	2945	2945	2945	0
473	20250508	103000	186211285	2945	2945	2945	2945	5
474	20250508	102900	186196560	2935	2940	2940	2935	11
475	20250508	102800	186164225	2935	2935	2935	2935	80
476	20250508	102700	185929425	2935	2935	2935	2935	0
477	20250508	102600	185929425	2935	2935	2935	2935	0
478	20250508	102500	185929425	2935	2935	2935	2935	0
479	20250508	102400	185929425	2935	2935	2935	2935	0
480	20250508	102300	185929425	2935	2935	2935	2935	0
481	20250508	102200	185929425	2935	2935	2935	2935	0
482	20250508	102100	185929425	2935	2945	2945	2935	706
483	20250508	102000	183850265	2945	2945	2945	2945	0
484	20250508	101900	183850265	2945	2945	2945	2945	2
485	20250508	101800	183844375	2945	2945	2945	2945	0
486	20250508	101700	183844375	2945	2945	2945	2945	0
487	20250508	101600	183844375	2945	2945	2945	2945	0
488	20250508	101500	183844375	2945	2945	2945	2945	5
489	20250508	101400	183829650	2940	2940	2940	2940	788
490	20250508	101300	181512930	2945	2945	2945	2945	0
491	20250508	101200	181512930	2945	2945	2945	2945	0
492	20250508	101100	181512930	2945	2945	2945	2945	2
493	20250508	101000	181507040	2940	2940	2940	2940	0
494	20250508	100900	181507040	2940	2940	2940	2940	2
495	20250508	100800	181501160	2945	2945	2945	2945	141
496	20250508	100700	181085915	2945	2945	2945	2945	715
497	20250508	100600	178980240	2945	2955	2955	2945	106
498	20250508	100500	178668010	2955	2955	2955	2955	1
499	20250508	100400	178665055	2955	2955	2955	2955	0
500	20250508	100300	178665055	2955	2955	2955	2955	112
501	20250508	100200	178334095	2955	2950	2955	2950	4272
502	20250508	100100	165730335	2950	2945	2950	2935	4086
503	20250508	100000	153701235	2945	2945	2945	2945	15
504	20250508	095900	153657060	2940	2940	2940	2940	21
505	20250508	095800	153595320	2950	2945	2950	2945	74
506	20250508	095700	153377195	2945	2945	2945	2945	20
507	20250508	095600	153318295	2945	2945	2945	2945	0
508	20250508	095500	153318295	2945	2945	2945	2945	100
509	20250508	095400	153023795	2945	2945	2945	2945	1
510	20250508	095300	153020850	2950	2950	2950	2950	0
511	20250508	095200	153020850	2950	2950	2950	2950	0
512	20250508	095100	153020850	2950	2950	2950	2950	0
513	20250508	095000	153020850	2950	2935	2950	2935	21
514	20250508	094900	152959140	2935	2935	2935	2935	61
515	20250508	094800	152780105	2950	2950	2950	2950	0
516	20250508	094700	152780105	2950	2950	2950	2950	0
517	20250508	094600	152780105	2950	2940	2950	2940	5527
518	20250508	094500	136527700	2940	2940	2940	2940	0
519	20250508	094400	136527700	2940	2940	2940	2940	54
520	20250508	094300	136368940	2940	2935	2940	2935	152
521	20250508	094200	135922810	2945	2945	2945	2945	0
522	20250508	094100	135922810	2945	2945	2945	2935	49
523	20250508	094000	135778905	2945	2945	2945	2945	2
524	20250508	093900	135773015	2945	2945	2945	2945	0
525	20250508	093800	135773015	2945	2945	2945	2945	0
526	20250508	093700	135773015	2945	2930	2945	2930	301
527	20250508	093600	134891010	2930	2945	2945	2930	101
528	20250508	093500	134595065	2945	2945	2945	2945	5
529	20250508	093400	134580340	2945	2935	2945	2935	623
530	20250508	093300	132751595	2940	2945	2945	2940	2
531	20250508	093200	132745710	2945	2945	2945	2945	101
532	20250508	093100	132448265	2945	2945	2945	2945	28
533	20250508	093000	132365805	2935	2935	2935	2935	0
534	20250508	092900	132365805	2935	2935	2935	2935	2
535	20250508	092800	132359935	2950	2945	2950	2945	424
536	20250508	092700	131111110	2945	2940	2945	2940	179
537	20250508	092600	130584505	2945	2945	2945	2920	1109
538	20250508	092500	127335545	2945	2950	2950	2945	84
539	20250508	092400	127087820	2955	2945	2955	2945	5
540	20250508	092300	127073065	2935	2935	2935	2935	673
541	20250508	092200	125097810	2935	2935	2935	2935	90
542	20250508	092100	124833660	2930	2930	2930	2930	0
543	20250508	092000	124833660	2930	2935	2935	2925	425
544	20250508	091900	123588035	2940	2935	2940	2935	535
545	20250508	091800	122015385	2935	2930	2935	2925	103
546	20250508	091700	121713600	2935	2935	2935	2935	26
547	20250508	091600	121637290	2945	2940	2945	2930	2257
548	20250508	091500	115011125	2940	2940	2950	2910	14681
549	20250508	091400	72122120	2940	2940	2940	2940	0
550	20250508	091300	72122120	2940	2930	2960	2930	1136
551	20250508	091200	68771575	2930	2940	2950	2930	4083
552	20250508	091100	56765995	2950	2945	2950	2940	2158
553	20250508	091000	50412790	2945	2945	2945	2945	100
554	20250508	090900	50118290	2945	2950	2955	2945	131
555	20250508	090800	49731625	2960	2955	2960	2955	692
556	20250508	090700	47686305	2960	2950	2960	2950	565
557	20250508	090600	46018660	2960	2950	2960	2950	192
558	20250508	090500	45452210	2950	2965	2965	2950	277
559	20250508	090400	44630920	2970	2955	2970	2950	1993
560	20250508	090300	38732730	2965	2970	2970	2965	209
561	20250508	090200	38112965	2970	2970	2975	2965	4652
562	20250508	090100	24295240	2960	2950	2980	2915	4865
563	20250508	090000	9948485	2950	2925	2950	2925	3390