KissMeData/003010/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	182300	427384605	4905	4905	4905	4905	2785
3	20250509	182200	427384605	4905	4905	4905	4905	0
4	20250509	182100	427384605	4905	4905	4905	4905	0
5	20250509	182000	427384605	4905	4905	4905	4905	0
6	20250509	181900	427384605	4905	4905	4905	4905	0
7	20250509	181800	427384605	4905	4905	4905	4905	0
8	20250509	181700	427384605	4905	4905	4905	4905	0
9	20250509	181600	427384605	4905	4905	4905	4905	0
10	20250509	181500	427384605	4905	4905	4905	4905	0
11	20250509	181400	427384605	4905	4905	4905	4905	0
12	20250509	181300	427384605	4905	4905	4905	4905	0
13	20250509	181200	427384605	4905	4905	4905	4905	0
14	20250509	181100	427384605	4905	4905	4905	4905	0
15	20250509	181000	427384605	4905	4905	4905	4905	0
16	20250509	180900	427384605	4905	4905	4905	4905	0
17	20250509	180800	427384605	4905	4905	4905	4905	0
18	20250509	180700	427384605	4905	4905	4905	4905	0
19	20250509	180600	427384605	4905	4905	4905	4905	0
20	20250509	180500	427384605	4905	4905	4905	4905	0
21	20250509	180400	427384605	4905	4905	4905	4905	0
22	20250509	180300	427384605	4905	4905	4905	4905	0
23	20250509	180200	427384605	4905	4905	4905	4905	0
24	20250509	180100	427384605	4905	4905	4905	4905	0
25	20250509	180000	427384605	4905	4905	4905	4905	0
26	20250509	175900	427384605	4905	4905	4905	4905	0
27	20250509	175800	427384605	4905	4905	4905	4905	0
28	20250509	175700	427384605	4905	4905	4905	4905	0
29	20250509	175600	427384605	4905	4905	4905	4905	0
30	20250509	175500	427384605	4905	4905	4905	4905	0
31	20250509	175400	427384605	4905	4905	4905	4905	0
32	20250509	175300	427384605	4905	4905	4905	4905	2785
33	20250509	175200	427384605	4905	4905	4905	4905	0
34	20250509	175100	427384605	4905	4905	4905	4905	0
35	20250509	175000	427384605	4905	4905	4905	4905	0
36	20250509	174900	427384605	4905	4905	4905	4905	0
37	20250509	174800	427384605	4905	4905	4905	4905	0
38	20250509	174700	427384605	4905	4905	4905	4905	0
39	20250509	174600	427384605	4905	4905	4905	4905	0
40	20250509	174500	427384605	4905	4905	4905	4905	0
41	20250509	174400	427384605	4905	4905	4905	4905	0
42	20250509	174300	427384605	4905	4905	4905	4905	0
43	20250509	174200	427384605	4905	4905	4905	4905	0
44	20250509	174100	427384605	4905	4905	4905	4905	0
45	20250509	174000	427384605	4905	4905	4905	4905	0
46	20250509	173900	427384605	4905	4905	4905	4905	0
47	20250509	173800	427384605	4905	4905	4905	4905	0
48	20250509	173700	427384605	4905	4905	4905	4905	0
49	20250509	173600	427384605	4905	4905	4905	4905	0
50	20250509	173500	427384605	4905	4905	4905	4905	0
51	20250509	173400	427384605	4905	4905	4905	4905	0
52	20250509	173300	427384605	4905	4905	4905	4905	0
53	20250509	173200	427384605	4905	4905	4905	4905	0
54	20250509	173100	427384605	4905	4905	4905	4905	0
55	20250509	173000	427384605	4905	4905	4905	4905	0
56	20250509	172900	427384605	4905	4905	4905	4905	0
57	20250509	172800	427384605	4905	4905	4905	4905	0
58	20250509	172700	427384605	4905	4905	4905	4905	0
59	20250509	172600	427384605	4905	4905	4905	4905	0
60	20250509	172500	427384605	4905	4905	4905	4905	0
61	20250509	172400	427384605	4905	4905	4905	4905	0
62	20250509	172300	427384605	4905	4905	4905	4905	2785
63	20250509	172200	427384605	4905	4905	4905	4905	0
64	20250509	172100	427384605	4905	4905	4905	4905	0
65	20250509	172000	427384605	4905	4905	4905	4905	0
66	20250509	171900	427384605	4905	4905	4905	4905	0
67	20250509	171800	427384605	4905	4905	4905	4905	0
68	20250509	171700	427384605	4905	4905	4905	4905	0
69	20250509	171600	427384605	4905	4905	4905	4905	0
70	20250509	171500	427384605	4905	4905	4905	4905	0
71	20250509	171400	427384605	4905	4905	4905	4905	0
72	20250509	171300	427384605	4905	4905	4905	4905	0
73	20250509	171200	427384605	4905	4905	4905	4905	0
74	20250509	171100	427384605	4905	4905	4905	4905	0
75	20250509	171000	427384605	4905	4905	4905	4905	0
76	20250509	170900	427384605	4905	4905	4905	4905	0
77	20250509	170800	427384605	4905	4905	4905	4905	0
78	20250509	170700	427384605	4905	4905	4905	4905	0
79	20250509	170600	427384605	4905	4905	4905	4905	0
80	20250509	170500	427384605	4905	4905	4905	4905	0
81	20250509	170400	427384605	4905	4905	4905	4905	0
82	20250509	170300	427384605	4905	4905	4905	4905	0
83	20250509	170200	427384605	4905	4905	4905	4905	0
84	20250509	170100	427384605	4905	4905	4905	4905	0
85	20250509	170000	427384605	4905	4905	4905	4905	0
86	20250509	165900	427384605	4905	4905	4905	4905	0
87	20250509	165800	427384605	4905	4905	4905	4905	0
88	20250509	165700	427384605	4905	4905	4905	4905	0
89	20250509	165600	427384605	4905	4905	4905	4905	0
90	20250509	165500	427384605	4905	4905	4905	4905	0
91	20250509	165400	427384605	4905	4905	4905	4905	0
92	20250509	165300	427384605	4905	4905	4905	4905	2785
93	20250509	165200	427384605	4905	4905	4905	4905	0
94	20250509	165100	427384605	4905	4905	4905	4905	0
95	20250509	165000	427384605	4905	4905	4905	4905	0
96	20250509	164900	427384605	4905	4905	4905	4905	0
97	20250509	164800	427384605	4905	4905	4905	4905	0
98	20250509	164700	427384605	4905	4905	4905	4905	0
99	20250509	164600	427384605	4905	4905	4905	4905	0
100	20250509	164500	427384605	4905	4905	4905	4905	0
101	20250509	164400	427384605	4905	4905	4905	4905	0
102	20250509	164300	427384605	4905	4905	4905	4905	0
103	20250509	164200	427384605	4905	4905	4905	4905	0
104	20250509	164100	427384605	4905	4905	4905	4905	0
105	20250509	164000	427384605	4905	4905	4905	4905	0
106	20250509	163900	427384605	4905	4905	4905	4905	0
107	20250509	163800	427384605	4905	4905	4905	4905	0
108	20250509	163700	427384605	4905	4905	4905	4905	0
109	20250509	163600	427384605	4905	4905	4905	4905	0
110	20250509	163500	427384605	4905	4905	4905	4905	0
111	20250509	163400	427384605	4905	4905	4905	4905	0
112	20250509	163300	427384605	4905	4905	4905	4905	0
113	20250509	163200	427384605	4905	4905	4905	4905	0
114	20250509	163100	427384605	4905	4905	4905	4905	0
115	20250509	163000	427384605	4905	4905	4905	4905	0
116	20250509	162900	427384605	4905	4905	4905	4905	0
117	20250509	162800	427384605	4905	4905	4905	4905	0
118	20250509	162700	427384605	4905	4905	4905	4905	0
119	20250509	162600	427384605	4905	4905	4905	4905	0
120	20250509	162500	427384605	4905	4905	4905	4905	0
121	20250509	162400	427384605	4905	4905	4905	4905	0
122	20250509	162300	427384605	4905	4905	4905	4905	2785
123	20250509	162200	427384605	4905	4905	4905	4905	0
124	20250509	162100	427384605	4905	4905	4905	4905	0
125	20250509	162000	427384605	4905	4905	4905	4905	0
126	20250509	161900	427384605	4905	4905	4905	4905	0
127	20250509	161800	427384605	4905	4905	4905	4905	0
128	20250509	161700	427384605	4905	4905	4905	4905	0
129	20250509	161600	427384605	4905	4905	4905	4905	0
130	20250509	161500	427384605	4905	4905	4905	4905	0
131	20250509	161400	427384605	4905	4905	4905	4905	0
132	20250509	161300	427384605	4905	4905	4905	4905	0
133	20250509	161200	427384605	4905	4905	4905	4905	0
134	20250509	161100	427384605	4905	4905	4905	4905	0
135	20250509	161000	427384605	4905	4905	4905	4905	0
136	20250509	160900	427384605	4905	4905	4905	4905	0
137	20250509	160800	427384605	4905	4905	4905	4905	0
138	20250509	160700	427384605	4905	4905	4905	4905	0
139	20250509	160600	427384605	4905	4905	4905	4905	0
140	20250509	160500	427384605	4905	4905	4905	4905	0
141	20250509	160400	427384605	4905	4905	4905	4905	0
142	20250509	160300	427384605	4905	4905	4905	4905	0
143	20250509	160200	427384605	4905	4905	4905	4905	0
144	20250509	160100	427384605	4905	4905	4905	4905	0
145	20250509	160000	427384605	4905	4905	4905	4905	0
146	20250509	155900	427384605	4905	4905	4905	4905	0
147	20250509	155800	427384605	4905	4905	4905	4905	0
148	20250509	155700	427384605	4905	4905	4905	4905	0
149	20250509	155600	427384605	4905	4905	4905	4905	0
150	20250509	155500	427384605	4905	4905	4905	4905	0
151	20250509	155400	427384605	4905	4905	4905	4905	0
152	20250509	155300	427384605	4905	4905	4905	4905	2785
153	20250509	155200	427384605	4905	4905	4905	4905	0
154	20250509	155100	427384605	4905	4905	4905	4905	0
155	20250509	155000	427384605	4905	4905	4905	4905	0
156	20250509	154900	427384605	4905	4905	4905	4905	0
157	20250509	154800	427384605	4905	4905	4905	4905	0
158	20250509	154700	427384605	4905	4905	4905	4905	0
159	20250509	154600	427384605	4905	4905	4905	4905	0
160	20250509	154500	427384605	4905	4905	4905	4905	0
161	20250509	154400	427384605	4905	4905	4905	4905	0
162	20250509	154300	427384605	4905	4905	4905	4905	0
163	20250509	154200	427384605	4905	4905	4905	4905	0
164	20250509	154100	427384605	4905	4905	4905	4905	0
165	20250509	154000	427384605	4905	4905	4905	4905	0
166	20250509	153900	427384605	4905	4905	4905	4905	0
167	20250509	153800	427384605	4905	4905	4905	4905	0
168	20250509	153700	427384605	4905	4905	4905	4905	0
169	20250509	153600	427384605	4905	4905	4905	4905	0
170	20250509	153500	427384605	4905	4905	4905	4905	0
171	20250509	153400	427384605	4905	4905	4905	4905	0
172	20250509	153300	427384605	4905	4905	4905	4905	0
173	20250509	153200	427384605	4905	4905	4905	4905	0
174	20250509	153100	427384605	4905	4905	4905	4905	0
175	20250509	153000	427384605	4905	4905	4905	4905	2785
176	20250509	152900	413724180	4920	4920	4920	4920	0
177	20250509	152800	413724180	4920	4920	4920	4920	0
178	20250509	152700	413724180	4920	4920	4920	4920	0
179	20250509	152600	413724180	4920	4920	4920	4920	0
180	20250509	152500	413724180	4920	4920	4920	4920	0
181	20250509	152400	413724180	4920	4920	4920	4920	0
182	20250509	152300	413724180	4920	4920	4920	4920	0
183	20250509	152200	413724180	4920	4920	4920	4920	0
184	20250509	152100	413724180	4920	4920	4920	4920	0
185	20250509	152000	413724180	4920	4920	4920	4920	0
186	20250509	151900	413724180	4920	4920	4920	4920	0
187	20250509	151800	413724180	4920	4920	4920	4920	5
188	20250509	151700	413699580	4920	4920	4920	4920	180
189	20250509	151600	412813980	4920	4910	4920	4900	405
190	20250509	151500	410828275	4905	4905	4905	4905	50
191	20250509	151400	410583025	4905	4910	4910	4905	200
192	20250509	151300	409601715	4920	4920	4920	4920	100
193	20250509	151200	409109715	4910	4910	4910	4910	0
194	20250509	151100	409109715	4910	4910	4910	4910	1
195	20250509	151000	409104805	4905	4920	4920	4895	6410
196	20250509	150900	377670175	4915	4930	4930	4915	3067
197	20250509	150800	362571940	4930	4930	4930	4925	24
198	20250509	150700	362453625	4930	4925	4930	4925	2
199	20250509	150600	362443770	4930	4930	4930	4930	110
200	20250509	150500	361901470	4930	4930	4930	4930	1
201	20250509	150400	361896540	4930	4930	4930	4930	45
202	20250509	150300	361674690	4935	4935	4935	4935	1
203	20250509	150200	361669755	4935	4935	4935	4935	1
204	20250509	150100	361664820	4935	4930	4935	4930	112
205	20250509	150000	361112655	4930	4930	4930	4930	0
206	20250509	145900	361112655	4930	4930	4930	4930	0
207	20250509	145800	361112655	4930	4935	4935	4930	100
208	20250509	145700	360619355	4935	4935	4935	4935	0
209	20250509	145600	360619355	4935	4935	4935	4935	0
210	20250509	145500	360619355	4935	4935	4935	4935	0
211	20250509	145400	360619355	4935	4930	4935	4930	58
212	20250509	145300	360333240	4930	4935	4935	4930	69
213	20250509	145200	359992935	4955	4955	4955	4955	0
214	20250509	145100	359992935	4955	4935	4955	4935	6
215	20250509	145000	359963225	4955	4955	4955	4955	0
216	20250509	144900	359963225	4955	4955	4955	4955	0
217	20250509	144800	359963225	4955	4955	4955	4955	250
218	20250509	144700	358724475	4935	4935	4935	4935	59
219	20250509	144600	358433310	4955	4955	4955	4955	0
220	20250509	144500	358433310	4955	4955	4955	4955	20
221	20250509	144400	358334210	4955	4955	4955	4955	8
222	20250509	144300	358294570	4955	4955	4955	4955	7
223	20250509	144200	358259885	4955	4955	4955	4955	1
224	20250509	144100	358254930	4930	4955	4955	4930	226
225	20250509	144000	357139550	4940	4940	4940	4940	0
226	20250509	143900	357139550	4940	4940	4940	4940	1
227	20250509	143800	357134610	4940	4940	4940	4940	3
228	20250509	143700	357119790	4960	4960	4960	4960	0
229	20250509	143600	357119790	4960	4960	4960	4960	0
230	20250509	143500	357119790	4960	4945	4960	4945	605
231	20250509	143400	354121990	4935	4935	4935	4935	0
232	20250509	143300	354121990	4935	4935	4935	4935	0
233	20250509	143200	354121990	4935	4940	4940	4935	2
234	20250509	143100	354112115	4940	4940	4940	4940	0
235	20250509	143000	354112115	4940	4940	4940	4940	50
236	20250509	142900	353865115	4930	4930	4930	4930	0
237	20250509	142800	353865115	4930	4930	4930	4930	85
238	20250509	142700	353446065	4930	4930	4930	4930	101
239	20250509	142600	352948135	4925	4925	4925	4925	5
240	20250509	142500	352923510	4930	4930	4930	4930	0
241	20250509	142400	352923510	4930	4930	4930	4930	0
242	20250509	142300	352923510	4930	4930	4930	4930	1
243	20250509	142200	352918580	4925	4925	4925	4925	0
244	20250509	142100	352918580	4925	4925	4925	4925	67
245	20250509	142000	352588605	4930	4930	4930	4930	0
246	20250509	141900	352588605	4930	4930	4930	4930	0
247	20250509	141800	352588605	4930	4930	4930	4930	53
248	20250509	141700	352327315	4930	4930	4930	4930	0
249	20250509	141600	352327315	4930	4930	4930	4930	0
250	20250509	141500	352327315	4930	4930	4930	4930	0
251	20250509	141400	352327315	4930	4930	4930	4930	532
252	20250509	141300	349704555	4925	4925	4925	4925	0
253	20250509	141200	349704555	4925	4925	4925	4925	27
254	20250509	141100	349571580	4925	4925	4925	4925	174
255	20250509	141000	348714630	4930	4930	4930	4930	0
256	20250509	140900	348714630	4930	4930	4930	4930	1
257	20250509	140800	348709700	4940	4940	4940	4940	0
258	20250509	140700	348709700	4940	4940	4940	4940	50
259	20250509	140600	348462700	4950	4950	4950	4950	0
260	20250509	140500	348462700	4950	4950	4950	4950	0
261	20250509	140400	348462700	4950	4950	4950	4950	0
262	20250509	140300	348462700	4950	4950	4950	4950	1
263	20250509	140200	348457750	4950	4950	4950	4950	0
264	20250509	140100	348457750	4950	4945	4950	4905	12799
265	20250509	140000	285447400	4950	4950	4950	4950	29
266	20250509	135900	285303850	4955	4955	4955	4955	0
267	20250509	135800	285303850	4955	4955	4955	4955	0
268	20250509	135700	285303850	4955	4955	4955	4955	0
269	20250509	135600	285303850	4955	4955	4955	4955	0
270	20250509	135500	285303850	4955	4955	4955	4955	0
271	20250509	135400	285303850	4955	4955	4955	4955	0
272	20250509	135300	285303850	4955	4955	4955	4955	1
273	20250509	135200	285298895	4955	4955	4955	4955	0
274	20250509	135100	285298895	4955	4955	4955	4955	0
275	20250509	135000	285298895	4955	4955	4955	4955	142
276	20250509	134900	284595285	4955	4955	4955	4955	1
277	20250509	134800	284590330	4955	4955	4955	4955	0
278	20250509	134700	284590330	4955	4955	4955	4955	0
279	20250509	134600	284590330	4955	4955	4955	4955	53
280	20250509	134500	284327715	4955	4955	4955	4955	147
281	20250509	134400	283599330	4955	4955	4955	4955	1
282	20250509	134300	283594375	4950	4950	4950	4950	93
283	20250509	134200	283134025	4945	4945	4945	4945	200
284	20250509	134100	282145025	4945	4945	4945	4945	0
285	20250509	134000	282145025	4945	4945	4945	4945	0
286	20250509	133900	282145025	4945	4945	4945	4945	0
287	20250509	133800	282145025	4945	4945	4945	4945	0
288	20250509	133700	282145025	4945	4945	4945	4945	162
289	20250509	133600	281343935	4945	4945	4945	4945	0
290	20250509	133500	281343935	4945	4945	4945	4945	2193
291	20250509	133400	270499550	4945	4945	4945	4945	90
292	20250509	133300	270054500	4945	4945	4945	4945	0
293	20250509	133200	270054500	4945	4945	4945	4945	0
294	20250509	133100	270054500	4945	4945	4945	4945	0
295	20250509	133000	270054500	4945	4947	4950	4945	393
296	20250509	132900	268110497	4947	4947	4947	4947	6
297	20250509	132800	268080815	4950	4950	4950	4950	0
298	20250509	132700	268080815	4950	4950	4950	4950	0
299	20250509	132600	268080815	4950	4950	4950	4950	500
300	20250509	132500	265605815	4945	4945	4945	4945	1
301	20250509	132400	265600870	4950	4950	4950	4950	0
302	20250509	132300	265600870	4950	4950	4950	4950	0
303	20250509	132200	265600870	4950	4950	4950	4950	0
304	20250509	132100	265600870	4950	4950	4950	4950	202
305	20250509	132000	264600970	4950	4950	4950	4950	66
306	20250509	131900	264274270	4950	4950	4950	4950	0
307	20250509	131800	264274270	4950	4950	4950	4950	0
308	20250509	131700	264274270	4950	4950	4950	4950	0
309	20250509	131600	264274270	4950	4950	4950	4950	0
310	20250509	131500	264274270	4950	4950	4950	4950	0
311	20250509	131400	264274270	4950	4950	4950	4950	100
312	20250509	131300	263779270	4950	4950	4950	4950	50
313	20250509	131200	263531770	4950	4955	4955	4950	30
314	20250509	131100	263383220	4955	4955	4955	4955	20
315	20250509	131000	263284120	4950	4950	4950	4950	187
316	20250509	130900	262358470	4950	4950	4950	4950	0
317	20250509	130800	262358470	4950	4950	4950	4950	90
318	20250509	130700	261912970	4950	4950	4950	4950	0
319	20250509	130600	261912970	4950	4950	4950	4950	0
320	20250509	130500	261912970	4950	4950	4950	4950	0
321	20250509	130400	261912970	4950	4950	4950	4950	269
322	20250509	130300	260581420	4950	4950	4950	4950	0
323	20250509	130200	260581420	4950	4950	4950	4950	700
324	20250509	130100	257116420	4950	4950	4950	4950	177
325	20250509	130000	256240270	4950	4950	4950	4950	1148
326	20250509	125900	250557670	4950	4955	4955	4950	1131
327	20250509	125800	244955035	4960	4960	4960	4960	0
328	20250509	125700	244955035	4960	4960	4960	4960	0
329	20250509	125600	244955035	4960	4960	4960	4960	10
330	20250509	125500	244905435	4960	4960	4960	4960	100
331	20250509	125400	244409435	4960	4960	4960	4960	4
332	20250509	125300	244389595	4960	4960	4960	4960	1
333	20250509	125200	244384635	4960	4960	4960	4960	10
334	20250509	125100	244335035	4960	4960	4960	4960	0
335	20250509	125000	244335035	4960	4960	4960	4960	1
336	20250509	124900	244330075	4960	4960	4960	4960	6803
337	20250509	124800	210587195	4965	4965	4965	4965	0
338	20250509	124700	210587195	4965	4965	4965	4965	0
339	20250509	124600	210587195	4965	4965	4965	4965	0
340	20250509	124500	210587195	4965	4965	4965	4965	0
341	20250509	124400	210587195	4965	4965	4965	4965	0
342	20250509	124300	210587195	4965	4965	4965	4965	0
343	20250509	124200	210587195	4965	4965	4965	4965	33
344	20250509	124100	210423350	4965	4965	4965	4965	0
345	20250509	124000	210423350	4965	4965	4965	4965	4
346	20250509	123900	210403490	4965	4965	4965	4965	0
347	20250509	123800	210403490	4965	4965	4965	4965	200
348	20250509	123700	209410490	4965	4965	4965	4965	200
349	20250509	123600	208417490	4960	4965	4965	4960	210
350	20250509	123500	207375840	4960	4960	4960	4960	854
351	20250509	123400	203140000	4960	4960	4960	4960	90
352	20250509	123300	202693600	4960	4960	4960	4960	0
353	20250509	123200	202693600	4960	4960	4960	4960	8
354	20250509	123100	202653920	4960	4960	4960	4960	100
355	20250509	123000	202157920	4960	4960	4960	4960	5
356	20250509	122900	202133120	4960	4960	4960	4960	0
357	20250509	122800	202133120	4960	4955	4960	4955	477
358	20250509	122700	199767325	4960	4960	4960	4960	0
359	20250509	122600	199767325	4960	4960	4960	4960	0
360	20250509	122500	199767325	4960	4960	4960	4960	0
361	20250509	122400	199767325	4960	4960	4960	4960	100
362	20250509	122300	199271325	4965	4965	4965	4965	2
363	20250509	122200	199261395	4955	4955	4955	4955	0
364	20250509	122100	199261395	4955	4955	4955	4955	0
365	20250509	122000	199261395	4955	4955	4955	4955	0
366	20250509	121900	199261395	4955	4955	4955	4955	110
367	20250509	121800	198716345	4960	4960	4960	4960	0
368	20250509	121700	198716345	4960	4970	4970	4960	1179
369	20250509	121600	192868205	4960	4960	4960	4960	0
370	20250509	121500	192868205	4960	4960	4960	4960	100
371	20250509	121400	192372205	4965	4965	4965	4965	275
372	20250509	121300	191006830	4970	4970	4970	4970	0
373	20250509	121200	191006830	4970	4970	4970	4970	0
374	20250509	121100	191006830	4970	4970	4970	4970	50
375	20250509	121000	190758330	4970	4970	4970	4970	41
376	20250509	120900	190554560	4970	4970	4970	4970	209
377	20250509	120800	189515830	4965	4965	4965	4965	2
378	20250509	120700	189505900	4970	4970	4970	4970	0
379	20250509	120600	189505900	4970	4970	4970	4970	0
380	20250509	120500	189505900	4970	4970	4970	4970	0
381	20250509	120400	189505900	4970	4970	4970	4970	0
382	20250509	120300	189505900	4970	4970	4970	4970	370
383	20250509	120200	187667000	4970	4970	4970	4970	0
384	20250509	120100	187667000	4970	4970	4970	4970	0
385	20250509	120000	187667000	4970	4970	4970	4970	34
386	20250509	115900	187498020	4970	4970	4970	4970	0
387	20250509	115800	187498020	4970	4970	4970	4970	0
388	20250509	115700	187498020	4970	4970	4970	4970	1
389	20250509	115600	187493050	4970	4970	4970	4970	0
390	20250509	115500	187493050	4970	4970	4970	4970	1
391	20250509	115400	187488080	4975	4975	4975	4975	0
392	20250509	115300	187488080	4975	4975	4975	4975	0
393	20250509	115200	187488080	4975	4975	4975	4975	0
394	20250509	115100	187488080	4975	4975	4975	4975	0
395	20250509	115000	187488080	4975	4975	4975	4975	0
396	20250509	114900	187488080	4975	4975	4975	4975	5
397	20250509	114800	187463205	4975	4975	4975	4975	0
398	20250509	114700	187463205	4975	4975	4975	4975	0
399	20250509	114600	187463205	4975	4975	4975	4975	0
400	20250509	114500	187463205	4975	4975	4975	4975	0
401	20250509	114400	187463205	4975	4975	4975	4975	10
402	20250509	114300	187413455	4975	4975	4975	4975	0
403	20250509	114200	187413455	4975	4975	4975	4975	251
404	20250509	114100	186164730	4975	4975	4975	4975	149
405	20250509	114000	185423455	4970	4970	4970	4970	0
406	20250509	113900	185423455	4970	4970	4970	4970	0
407	20250509	113800	185423455	4970	4970	4970	4970	0
408	20250509	113700	185423455	4970	4970	4970	4970	0
409	20250509	113600	185423455	4970	4970	4970	4970	0
410	20250509	113500	185423455	4970	4970	4970	4970	0
411	20250509	113400	185423455	4970	4970	4970	4970	0
412	20250509	113300	185423455	4970	4970	4970	4970	0
413	20250509	113200	185423455	4970	4970	4970	4970	0
414	20250509	113100	185423455	4970	4965	4970	4965	101
415	20250509	113000	184921550	4965	4965	4965	4965	0
416	20250509	112900	184921550	4965	4965	4965	4965	0
417	20250509	112800	184921550	4965	4965	4965	4965	4
418	20250509	112700	184901690	4970	4970	4970	4970	0
419	20250509	112600	184901690	4970	4970	4970	4970	0
420	20250509	112500	184901690	4970	4970	4970	4970	0
421	20250509	112400	184901690	4970	4960	4970	4960	336
422	20250509	112300	183232465	4960	4960	4960	4960	0
423	20250509	112200	183232465	4960	4960	4960	4960	1
424	20250509	112100	183227505	4960	4960	4960	4960	131
425	20250509	112000	182577745	4960	4960	4960	4960	0
426	20250509	111900	182577745	4960	4960	4960	4960	5
427	20250509	111800	182552945	4960	4960	4960	4960	0
428	20250509	111700	182552945	4960	4960	4960	4960	0
429	20250509	111600	182552945	4960	4960	4960	4960	0
430	20250509	111500	182552945	4960	4960	4960	4960	0
431	20250509	111400	182552945	4960	4970	4970	4960	84
432	20250509	111300	182136270	4970	4970	4970	4970	0
433	20250509	111200	182136270	4970	4970	4970	4970	306
434	20250509	111100	180615450	4970	4970	4970	4970	0
435	20250509	111000	180615450	4970	4970	4970	4970	0
436	20250509	110900	180615450	4970	4970	4970	4970	0
437	20250509	110800	180615450	4970	4970	4970	4970	0
438	20250509	110700	180615450	4970	4970	4970	4970	7
439	20250509	110600	180580660	4970	4970	4970	4970	0
440	20250509	110500	180580660	4970	4970	4970	4970	0
441	20250509	110400	180580660	4970	4975	4975	4970	125
442	20250509	110300	179959285	5010	5010	5010	5010	0
443	20250509	110200	179959285	5010	5010	5010	5010	0
444	20250509	110100	179959285	5010	5010	5010	5010	0
445	20250509	110000	179959285	5010	5010	5010	5010	0
446	20250509	105900	179959285	5010	5010	5010	5010	0
447	20250509	105800	179959285	5010	5010	5010	5010	0
448	20250509	105700	179959285	5010	5010	5010	5010	0
449	20250509	105600	179959285	5010	5010	5010	5010	0
450	20250509	105500	179959285	5010	5010	5010	5010	5
451	20250509	105400	179934235	5020	5020	5020	5020	0
452	20250509	105300	179934235	5020	5020	5020	5020	0
453	20250509	105200	179934235	5020	5020	5020	5020	2
454	20250509	105100	179924195	5000	5000	5000	5000	0
455	20250509	105000	179924195	5000	5000	5000	5000	0
456	20250509	104900	179924195	5000	5000	5000	5000	10
457	20250509	104800	179874195	5050	4975	5050	4975	2900
458	20250509	104700	165297245	4965	4970	4970	4965	502
459	20250509	104600	162804805	4970	4970	4970	4970	0
460	20250509	104500	162804805	4970	4970	4970	4970	0
461	20250509	104400	162804805	4970	4970	4970	4970	9
462	20250509	104300	162760075	4975	4975	4975	4975	3
463	20250509	104200	162745150	4995	4970	4995	4970	240
464	20250509	104100	161549025	4965	4965	4965	4965	176
465	20250509	104000	160675185	4965	4965	4965	4965	0
466	20250509	103900	160675185	4965	4965	4965	4965	0
467	20250509	103800	160675185	4965	4965	4965	4965	0
468	20250509	103700	160675185	4965	4965	4965	4965	2
469	20250509	103600	160665255	4965	4965	4965	4965	0
470	20250509	103500	160665255	4965	4965	4965	4965	0
471	20250509	103400	160665255	4965	4965	4965	4965	81
472	20250509	103300	160263090	4960	4960	4960	4960	0
473	20250509	103200	160263090	4960	4960	4960	4960	0
474	20250509	103100	160263090	4960	4960	4960	4960	0
475	20250509	103000	160263090	4960	4960	4960	4960	0
476	20250509	102900	160263090	4960	4960	4960	4960	0
477	20250509	102800	160263090	4960	4960	4960	4960	0
478	20250509	102700	160263090	4960	4960	4960	4960	103
479	20250509	102600	159752210	4960	4960	4960	4960	0
480	20250509	102500	159752210	4960	4960	4960	4960	100
481	20250509	102400	159256210	4955	4965	4965	4955	879
482	20250509	102300	154895195	4975	4975	4975	4975	103
483	20250509	102200	154382770	4960	4960	4960	4960	0
484	20250509	102100	154382770	4960	4960	4960	4960	0
485	20250509	102000	154382770	4960	4960	4960	4960	57
486	20250509	101900	154100050	4960	4970	4970	4960	26
487	20250509	101800	153970840	4980	4980	4980	4980	0
488	20250509	101700	153970840	4980	4980	4980	4980	0
489	20250509	101600	153970840	4980	4980	4980	4980	0
490	20250509	101500	153970840	4980	4980	4980	4980	0
491	20250509	101400	153970840	4980	4980	4980	4980	0
492	20250509	101300	153970840	4980	4980	4980	4980	5
493	20250509	101200	153945940	4980	4980	4980	4980	0
494	20250509	101100	153945940	4980	4980	4980	4980	0
495	20250509	101000	153945940	4980	4980	4980	4980	1
496	20250509	100900	153940960	4975	4960	4975	4960	106
497	20250509	100800	153413685	4960	4960	4960	4960	0
498	20250509	100700	153413685	4960	4960	4960	4960	0
499	20250509	100600	153413685	4960	4960	4960	4960	10
500	20250509	100500	153364085	4960	4960	4960	4960	31
501	20250509	100400	153210325	4955	4955	4955	4955	180
502	20250509	100300	152318425	4960	4955	4960	4955	200
503	20250509	100200	151326430	4955	4955	4955	4955	59
504	20250509	100100	151034085	4955	4955	4955	4955	1
505	20250509	100000	151029130	4960	4960	4960	4960	2
506	20250509	095900	151019210	4960	4960	4960	4960	1
507	20250509	095800	151014250	4960	4960	4960	4960	1
508	20250509	095700	151009290	4970	4970	4975	4905	10654
509	20250509	095600	98326830	4970	4970	4970	4970	203
510	20250509	095500	97317920	4965	4965	4965	4965	3
511	20250509	095400	97303025	4965	4985	4985	4965	4052
512	20250509	095300	77165080	4985	4985	4985	4985	250
513	20250509	095200	75918830	4985	4985	4985	4985	1
514	20250509	095100	75913845	4985	4985	4985	4985	1
515	20250509	095000	75908860	4980	4980	4980	4980	0
516	20250509	094900	75908860	4980	4980	4980	4980	0
517	20250509	094800	75908860	4980	4980	4980	4980	0
518	20250509	094700	75908860	4980	4980	4980	4980	0
519	20250509	094600	75908860	4980	4980	4980	4980	0
520	20250509	094500	75908860	4980	4980	4980	4980	170
521	20250509	094400	75062260	4975	4975	4975	4975	125
522	20250509	094300	74440385	4975	4975	4975	4975	58
523	20250509	094200	74151835	4975	4980	4980	4975	1542
524	20250509	094100	66479885	4975	4975	4975	4975	0
525	20250509	094000	66479885	4975	4975	4975	4975	540
526	20250509	093900	63793385	4975	4977	4980	4975	673
527	20250509	093800	60443410	4977	4980	4980	4977	200
528	20250509	093700	59447710	4980	4980	4985	4980	815
529	20250509	093600	55388945	4985	4990	4990	4985	2427
530	20250509	093500	43290325	4990	4990	4990	4985	233
531	20250509	093400	42128200	4990	4990	4990	4985	14
532	20250509	093300	42058385	4985	4990	4990	4985	2151
533	20250509	093200	31331290	4990	5000	5000	4990	330
534	20250509	093100	29683580	5000	5000	5000	5000	248
535	20250509	093000	28443580	5000	5010	5010	5000	302
536	20250509	092900	26933560	5000	5000	5000	5000	0
537	20250509	092800	26933560	5000	5000	5000	5000	94
538	20250509	092700	26463560	5000	5000	5000	5000	0
539	20250509	092600	26463560	5000	5000	5000	5000	0
540	20250509	092500	26463560	5000	5000	5000	5000	0
541	20250509	092400	26463560	5000	5000	5000	5000	90
542	20250509	092300	26013560	4995	4995	4995	4995	0
543	20250509	092200	26013560	4995	4995	4995	4995	0
544	20250509	092100	26013560	4995	5020	5020	4995	1302
545	20250509	092000	19507870	5010	5010	5010	5010	0
546	20250509	091900	19507870	5010	5010	5010	5010	3
547	20250509	091800	19492840	5000	5000	5000	5000	22
548	20250509	091700	19382840	5000	5000	5000	5000	871
549	20250509	091600	15027840	5030	5030	5030	5030	0
550	20250509	091500	15027840	5030	5030	5030	5030	0
551	20250509	091400	15027840	5030	5030	5030	5030	0
552	20250509	091300	15027840	5030	5030	5030	5030	0
553	20250509	091200	15027840	5030	5030	5030	5030	0
554	20250509	091100	15027840	5030	5030	5030	5030	0
555	20250509	091000	15027840	5030	5030	5030	5000	1706
556	20250509	090900	6493550	5030	5030	5030	5030	0
557	20250509	090800	6493550	5030	5030	5030	5030	80
558	20250509	090700	6091150	5030	5030	5030	5030	0
559	20250509	090600	6091150	5030	5030	5030	5030	84
560	20250509	090500	5668630	5030	5030	5030	5030	1
561	20250509	090400	5663600	5000	5020	5020	5000	997
562	20250509	090300	671790	5020	5020	5020	5020	0
563	20250509	090200	671790	5020	5020	5020	5020	0
564	20250509	090100	671790	5020	5010	5020	5010	128
565	20250509	090000	30230	5030	5040	5040	5030	6