KissMeData/004250/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	182700	85516955	4165	4165	4165	4165	131
3	20250508	182600	85516955	4165	4165	4165	4165	0
4	20250508	182500	85516955	4165	4165	4165	4165	0
5	20250508	182400	85516955	4165	4165	4165	4165	0
6	20250508	182300	85516955	4165	4165	4165	4165	0
7	20250508	182200	85516955	4165	4165	4165	4165	0
8	20250508	182100	85516955	4165	4165	4165	4165	0
9	20250508	182000	85516955	4165	4165	4165	4165	0
10	20250508	181900	85516955	4165	4165	4165	4165	0
11	20250508	181800	85516955	4165	4165	4165	4165	0
12	20250508	181700	85516955	4165	4165	4165	4165	0
13	20250508	181600	85516955	4165	4165	4165	4165	0
14	20250508	181500	85516955	4165	4165	4165	4165	0
15	20250508	181400	85516955	4165	4165	4165	4165	0
16	20250508	181300	85516955	4165	4165	4165	4165	0
17	20250508	181200	85516955	4165	4165	4165	4165	0
18	20250508	181100	85516955	4165	4165	4165	4165	0
19	20250508	181000	85516955	4165	4165	4165	4165	0
20	20250508	180900	85516955	4165	4165	4165	4165	0
21	20250508	180800	85516955	4165	4165	4165	4165	0
22	20250508	180700	85516955	4165	4165	4165	4165	0
23	20250508	180600	85516955	4165	4165	4165	4165	0
24	20250508	180500	85516955	4165	4165	4165	4165	0
25	20250508	180400	85516955	4165	4165	4165	4165	0
26	20250508	180300	85516955	4165	4165	4165	4165	0
27	20250508	180200	85516955	4165	4165	4165	4165	0
28	20250508	180100	85516955	4165	4165	4165	4165	0
29	20250508	180000	85516955	4165	4165	4165	4165	0
30	20250508	175900	85516955	4165	4165	4165	4165	0
31	20250508	175800	85516955	4165	4165	4165	4165	0
32	20250508	175700	85516955	4165	4165	4165	4165	131
33	20250508	175600	85516955	4165	4165	4165	4165	0
34	20250508	175500	85516955	4165	4165	4165	4165	0
35	20250508	175400	85516955	4165	4165	4165	4165	0
36	20250508	175300	85516955	4165	4165	4165	4165	0
37	20250508	175200	85516955	4165	4165	4165	4165	0
38	20250508	175100	85516955	4165	4165	4165	4165	0
39	20250508	175000	85516955	4165	4165	4165	4165	0
40	20250508	174900	85516955	4165	4165	4165	4165	0
41	20250508	174800	85516955	4165	4165	4165	4165	0
42	20250508	174700	85516955	4165	4165	4165	4165	0
43	20250508	174600	85516955	4165	4165	4165	4165	0
44	20250508	174500	85516955	4165	4165	4165	4165	0
45	20250508	174400	85516955	4165	4165	4165	4165	0
46	20250508	174300	85516955	4165	4165	4165	4165	0
47	20250508	174200	85516955	4165	4165	4165	4165	0
48	20250508	174100	85516955	4165	4165	4165	4165	0
49	20250508	174000	85516955	4165	4165	4165	4165	0
50	20250508	173900	85516955	4165	4165	4165	4165	0
51	20250508	173800	85516955	4165	4165	4165	4165	0
52	20250508	173700	85516955	4165	4165	4165	4165	0
53	20250508	173600	85516955	4165	4165	4165	4165	0
54	20250508	173500	85516955	4165	4165	4165	4165	0
55	20250508	173400	85516955	4165	4165	4165	4165	0
56	20250508	173300	85516955	4165	4165	4165	4165	0
57	20250508	173200	85516955	4165	4165	4165	4165	0
58	20250508	173100	85516955	4165	4165	4165	4165	0
59	20250508	173000	85516955	4165	4165	4165	4165	0
60	20250508	172900	85516955	4165	4165	4165	4165	0
61	20250508	172800	85516955	4165	4165	4165	4165	0
62	20250508	172700	85516955	4165	4165	4165	4165	131
63	20250508	172600	85516955	4165	4165	4165	4165	0
64	20250508	172500	85516955	4165	4165	4165	4165	0
65	20250508	172400	85516955	4165	4165	4165	4165	0
66	20250508	172300	85516955	4165	4165	4165	4165	0
67	20250508	172200	85516955	4165	4165	4165	4165	0
68	20250508	172100	85516955	4165	4165	4165	4165	0
69	20250508	172000	85516955	4165	4165	4165	4165	0
70	20250508	171900	85516955	4165	4165	4165	4165	0
71	20250508	171800	85516955	4165	4165	4165	4165	0
72	20250508	171700	85516955	4165	4165	4165	4165	0
73	20250508	171600	85516955	4165	4165	4165	4165	0
74	20250508	171500	85516955	4165	4165	4165	4165	0
75	20250508	171400	85516955	4165	4165	4165	4165	0
76	20250508	171300	85516955	4165	4165	4165	4165	0
77	20250508	171200	85516955	4165	4165	4165	4165	0
78	20250508	171100	85516955	4165	4165	4165	4165	0
79	20250508	171000	85516955	4165	4165	4165	4165	0
80	20250508	170900	85516955	4165	4165	4165	4165	0
81	20250508	170800	85516955	4165	4165	4165	4165	0
82	20250508	170700	85516955	4165	4165	4165	4165	0
83	20250508	170600	85516955	4165	4165	4165	4165	0
84	20250508	170500	85516955	4165	4165	4165	4165	0
85	20250508	170400	85516955	4165	4165	4165	4165	0
86	20250508	170300	85516955	4165	4165	4165	4165	0
87	20250508	170200	85516955	4165	4165	4165	4165	0
88	20250508	170100	85516955	4165	4165	4165	4165	0
89	20250508	170000	85516955	4165	4165	4165	4165	0
90	20250508	165900	85516955	4165	4165	4165	4165	0
91	20250508	165800	85516955	4165	4165	4165	4165	0
92	20250508	165700	85516955	4165	4165	4165	4165	131
93	20250508	165600	85516955	4165	4165	4165	4165	0
94	20250508	165500	85516955	4165	4165	4165	4165	0
95	20250508	165400	85516955	4165	4165	4165	4165	0
96	20250508	165300	85516955	4165	4165	4165	4165	0
97	20250508	165200	85516955	4165	4165	4165	4165	0
98	20250508	165100	85516955	4165	4165	4165	4165	0
99	20250508	165000	85516955	4165	4165	4165	4165	0
100	20250508	164900	85516955	4165	4165	4165	4165	0
101	20250508	164800	85516955	4165	4165	4165	4165	0
102	20250508	164700	85516955	4165	4165	4165	4165	0
103	20250508	164600	85516955	4165	4165	4165	4165	0
104	20250508	164500	85516955	4165	4165	4165	4165	0
105	20250508	164400	85516955	4165	4165	4165	4165	0
106	20250508	164300	85516955	4165	4165	4165	4165	0
107	20250508	164200	85516955	4165	4165	4165	4165	0
108	20250508	164100	85516955	4165	4165	4165	4165	0
109	20250508	164000	85516955	4165	4165	4165	4165	0
110	20250508	163900	85516955	4165	4165	4165	4165	0
111	20250508	163800	85516955	4165	4165	4165	4165	0
112	20250508	163700	85516955	4165	4165	4165	4165	0
113	20250508	163600	85516955	4165	4165	4165	4165	0
114	20250508	163500	85516955	4165	4165	4165	4165	0
115	20250508	163400	85516955	4165	4165	4165	4165	0
116	20250508	163300	85516955	4165	4165	4165	4165	0
117	20250508	163200	85516955	4165	4165	4165	4165	0
118	20250508	163100	85516955	4165	4165	4165	4165	0
119	20250508	163000	85516955	4165	4165	4165	4165	0
120	20250508	162900	85516955	4165	4165	4165	4165	0
121	20250508	162800	85516955	4165	4165	4165	4165	0
122	20250508	162700	85516955	4165	4165	4165	4165	131
123	20250508	162600	85516955	4165	4165	4165	4165	0
124	20250508	162500	85516955	4165	4165	4165	4165	0
125	20250508	162400	85516955	4165	4165	4165	4165	0
126	20250508	162300	85516955	4165	4165	4165	4165	0
127	20250508	162200	85516955	4165	4165	4165	4165	0
128	20250508	162100	85516955	4165	4165	4165	4165	0
129	20250508	162000	85516955	4165	4165	4165	4165	0
130	20250508	161900	85516955	4165	4165	4165	4165	0
131	20250508	161800	85516955	4165	4165	4165	4165	0
132	20250508	161700	85516955	4165	4165	4165	4165	0
133	20250508	161600	85516955	4165	4165	4165	4165	0
134	20250508	161500	85516955	4165	4165	4165	4165	0
135	20250508	161400	85516955	4165	4165	4165	4165	0
136	20250508	161300	85516955	4165	4165	4165	4165	0
137	20250508	161200	85516955	4165	4165	4165	4165	0
138	20250508	161100	85516955	4165	4165	4165	4165	0
139	20250508	161000	85516955	4165	4165	4165	4165	0
140	20250508	160900	85516955	4165	4165	4165	4165	0
141	20250508	160800	85516955	4165	4165	4165	4165	0
142	20250508	160700	85516955	4165	4165	4165	4165	0
143	20250508	160600	85516955	4165	4165	4165	4165	0
144	20250508	160500	85516955	4165	4165	4165	4165	0
145	20250508	160400	85516955	4165	4165	4165	4165	0
146	20250508	160300	85516955	4165	4165	4165	4165	0
147	20250508	160200	85516955	4165	4165	4165	4165	0
148	20250508	160100	85516955	4165	4165	4165	4165	0
149	20250508	160000	85516955	4165	4165	4165	4165	0
150	20250508	155900	85516955	4165	4165	4165	4165	0
151	20250508	155800	85516955	4165	4165	4165	4165	0
152	20250508	155700	85516955	4165	4165	4165	4165	131
153	20250508	155600	85516955	4165	4165	4165	4165	0
154	20250508	155500	85516955	4165	4165	4165	4165	0
155	20250508	155400	85516955	4165	4165	4165	4165	0
156	20250508	155300	85516955	4165	4165	4165	4165	0
157	20250508	155200	85516955	4165	4165	4165	4165	0
158	20250508	155100	85516955	4165	4165	4165	4165	0
159	20250508	155000	85516955	4165	4165	4165	4165	0
160	20250508	154900	85516955	4165	4165	4165	4165	0
161	20250508	154800	85516955	4165	4165	4165	4165	0
162	20250508	154700	85516955	4165	4165	4165	4165	0
163	20250508	154600	85516955	4165	4165	4165	4165	0
164	20250508	154500	85516955	4165	4165	4165	4165	0
165	20250508	154400	85516955	4165	4165	4165	4165	0
166	20250508	154300	85516955	4165	4165	4165	4165	0
167	20250508	154200	85516955	4165	4165	4165	4165	0
168	20250508	154100	85516955	4165	4165	4165	4165	0
169	20250508	154000	85516955	4165	4165	4165	4165	0
170	20250508	153900	85516955	4165	4165	4165	4165	0
171	20250508	153800	85516955	4165	4165	4165	4165	0
172	20250508	153700	85516955	4165	4165	4165	4165	0
173	20250508	153600	85516955	4165	4165	4165	4165	0
174	20250508	153500	85516955	4165	4165	4165	4165	0
175	20250508	153400	85516955	4165	4165	4165	4165	0
176	20250508	153300	85516955	4165	4165	4165	4165	0
177	20250508	153200	85516955	4165	4165	4165	4165	0
178	20250508	153100	85516955	4165	4165	4165	4165	0
179	20250508	153000	85516955	4165	4165	4165	4165	131
180	20250508	152900	84971340	4165	4165	4165	4165	0
181	20250508	152800	84971340	4165	4165	4165	4165	0
182	20250508	152700	84971340	4165	4165	4165	4165	0
183	20250508	152600	84971340	4165	4165	4165	4165	0
184	20250508	152500	84971340	4165	4165	4165	4165	0
185	20250508	152400	84971340	4165	4165	4165	4165	0
186	20250508	152300	84971340	4165	4165	4165	4165	0
187	20250508	152200	84971340	4165	4165	4165	4165	0
188	20250508	152100	84971340	4165	4165	4165	4165	0
189	20250508	152000	84971340	4165	4165	4165	4165	0
190	20250508	151900	84971340	4165	4165	4165	4165	0
191	20250508	151800	84971340	4165	4135	4165	4135	141
192	20250508	151700	84387240	4145	4140	4145	4140	24
193	20250508	151600	84287860	4155	4140	4155	4140	419
194	20250508	151500	82552360	4140	4140	4140	4140	1
195	20250508	151400	82548220	4150	4150	4150	4150	0
196	20250508	151300	82548220	4150	4150	4150	4150	0
197	20250508	151200	82548220	4150	4145	4150	4145	11
198	20250508	151100	82502620	4150	4145	4150	4145	13
199	20250508	151000	82448720	4150	4150	4150	4150	0
200	20250508	150900	82448720	4150	4150	4150	4150	0
201	20250508	150800	82448720	4150	4145	4150	4140	225
202	20250508	150700	81515900	4150	4150	4150	4150	0
203	20250508	150600	81515900	4150	4150	4150	4150	0
204	20250508	150500	81515900	4150	4150	4150	4150	0
205	20250508	150400	81515900	4150	4145	4150	4145	124
206	20250508	150300	81001795	4150	4150	4150	4150	0
207	20250508	150200	81001795	4150	4150	4150	4145	12
208	20250508	150100	80952015	4160	4160	4160	4160	0
209	20250508	150000	80952015	4160	4160	4160	4160	0
210	20250508	145900	80952015	4160	4160	4160	4160	0
211	20250508	145800	80952015	4160	4160	4160	4160	0
212	20250508	145700	80952015	4160	4160	4160	4160	0
213	20250508	145600	80952015	4160	4160	4160	4160	0
214	20250508	145500	80952015	4160	4160	4160	4160	0
215	20250508	145400	80952015	4160	4160	4160	4160	0
216	20250508	145300	80952015	4160	4160	4160	4160	0
217	20250508	145200	80952015	4160	4160	4160	4160	1
218	20250508	145100	80947855	4165	4165	4165	4165	23
219	20250508	145000	80852060	4165	4150	4165	4150	117
220	20250508	144900	80365550	4150	4150	4150	4150	0
221	20250508	144800	80365550	4150	4145	4150	4145	29
222	20250508	144700	80245315	4150	4150	4150	4150	0
223	20250508	144600	80245315	4150	4150	4150	4150	0
224	20250508	144500	80245315	4150	4150	4150	4150	0
225	20250508	144400	80245315	4150	4150	4150	4150	0
226	20250508	144300	80245315	4150	4145	4150	4145	389
227	20250508	144200	78632520	4150	4155	4155	4150	355
228	20250508	144100	77158915	4150	4150	4155	4150	219
229	20250508	144000	76249870	4155	4150	4155	4150	652
230	20250508	143900	73543420	4155	4150	4155	4150	129
231	20250508	143800	73007975	4155	4155	4155	4155	0
232	20250508	143700	73007975	4155	4155	4155	4155	0
233	20250508	143600	73007975	4155	4155	4155	4155	0
234	20250508	143500	73007975	4155	4155	4155	4155	0
235	20250508	143400	73007975	4155	4150	4155	4150	12
236	20250508	143300	72958165	4160	4160	4160	4160	0
237	20250508	143200	72958165	4160	4160	4160	4160	0
238	20250508	143100	72958165	4160	4160	4160	4160	0
239	20250508	143000	72958165	4160	4160	4160	4160	0
240	20250508	142900	72958165	4160	4160	4160	4160	0
241	20250508	142800	72958165	4160	4160	4160	4160	0
242	20250508	142700	72958165	4160	4160	4160	4160	0
243	20250508	142600	72958165	4160	4160	4160	4160	0
244	20250508	142500	72958165	4160	4160	4160	4160	0
245	20250508	142400	72958165	4160	4160	4160	4160	0
246	20250508	142300	72958165	4160	4160	4160	4160	0
247	20250508	142200	72958165	4160	4160	4160	4160	0
248	20250508	142100	72958165	4160	4160	4160	4160	0
249	20250508	142000	72958165	4160	4160	4160	4160	0
250	20250508	141900	72958165	4160	4160	4160	4160	0
251	20250508	141800	72958165	4160	4160	4160	4160	0
252	20250508	141700	72958165	4160	4160	4160	4160	0
253	20250508	141600	72958165	4160	4160	4160	4160	0
254	20250508	141500	72958165	4160	4160	4160	4160	0
255	20250508	141400	72958165	4160	4160	4160	4160	0
256	20250508	141300	72958165	4160	4160	4160	4160	0
257	20250508	141200	72958165	4160	4160	4160	4160	0
258	20250508	141100	72958165	4160	4160	4160	4160	0
259	20250508	141000	72958165	4160	4160	4160	4160	0
260	20250508	140900	72958165	4160	4155	4160	4155	14
261	20250508	140800	72899970	4155	4155	4155	4155	0
262	20250508	140700	72899970	4155	4155	4155	4155	0
263	20250508	140600	72899970	4155	4155	4155	4155	0
264	20250508	140500	72899970	4155	4155	4155	4155	1
265	20250508	140400	72895815	4165	4165	4165	4165	0
266	20250508	140300	72895815	4165	4165	4165	4165	0
267	20250508	140200	72895815	4165	4155	4165	4155	72
268	20250508	140100	72596265	4160	4160	4160	4160	0
269	20250508	140000	72596265	4160	4160	4160	4160	0
270	20250508	135900	72596265	4160	4160	4160	4160	0
271	20250508	135800	72596265	4160	4160	4160	4160	0
272	20250508	135700	72596265	4160	4160	4160	4160	0
273	20250508	135600	72596265	4160	4160	4160	4160	0
274	20250508	135500	72596265	4160	4160	4160	4160	0
275	20250508	135400	72596265	4160	4160	4160	4160	0
276	20250508	135300	72596265	4160	4160	4160	4160	0
277	20250508	135200	72596265	4160	4160	4160	4160	0
278	20250508	135100	72596265	4160	4160	4160	4160	0
279	20250508	135000	72596265	4160	4160	4160	4160	0
280	20250508	134900	72596265	4160	4160	4160	4160	0
281	20250508	134800	72596265	4160	4160	4160	4160	0
282	20250508	134700	72596265	4160	4160	4160	4160	0
283	20250508	134600	72596265	4160	4160	4160	4160	0
284	20250508	134500	72596265	4160	4160	4160	4160	0
285	20250508	134400	72596265	4160	4160	4160	4160	0
286	20250508	134300	72596265	4160	4160	4160	4160	0
287	20250508	134200	72596265	4160	4160	4160	4160	0
288	20250508	134100	72596265	4160	4160	4160	4155	628
289	20250508	134000	69986785	4165	4165	4165	4165	0
290	20250508	133900	69986785	4165	4165	4165	4165	0
291	20250508	133800	69986785	4165	4165	4165	4165	0
292	20250508	133700	69986785	4165	4165	4165	4165	0
293	20250508	133600	69986785	4165	4165	4165	4165	0
294	20250508	133500	69986785	4165	4165	4165	4165	0
295	20250508	133400	69986785	4165	4160	4165	4160	13
296	20250508	133300	69932690	4160	4160	4160	4160	0
297	20250508	133200	69932690	4160	4160	4160	4160	0
298	20250508	133100	69932690	4160	4160	4160	4160	0
299	20250508	133000	69932690	4160	4165	4165	4160	12
300	20250508	132900	69882760	4160	4160	4165	4160	23
301	20250508	132800	69787065	4165	4160	4165	4160	71
302	20250508	132700	69491635	4170	4170	4170	4170	0
303	20250508	132600	69491635	4170	4170	4170	4170	0
304	20250508	132500	69491635	4170	4170	4170	4170	0
305	20250508	132400	69491635	4170	4170	4170	4170	0
306	20250508	132300	69491635	4170	4170	4170	4170	0
307	20250508	132200	69491635	4170	4170	4170	4170	0
308	20250508	132100	69491635	4170	4170	4170	4170	0
309	20250508	132000	69491635	4170	4170	4170	4170	0
310	20250508	131900	69491635	4170	4170	4170	4170	0
311	20250508	131800	69491635	4170	4170	4170	4170	0
312	20250508	131700	69491635	4170	4165	4170	4165	43
313	20250508	131600	69312495	4165	4165	4165	4165	0
314	20250508	131500	69312495	4165	4160	4165	4160	2
315	20250508	131400	69304170	4170	4165	4170	4165	36
316	20250508	131300	69154190	4165	4165	4165	4165	0
317	20250508	131200	69154190	4165	4165	4165	4165	35
318	20250508	131100	69008415	4165	4165	4165	4165	87
319	20250508	131000	68646060	4160	4160	4160	4160	0
320	20250508	130900	68646060	4160	4160	4160	4160	0
321	20250508	130800	68646060	4160	4160	4160	4160	1
322	20250508	130700	68641900	4170	4170	4170	4170	0
323	20250508	130600	68641900	4170	4165	4170	4165	941
324	20250508	130500	64721700	4165	4165	4165	4165	0
325	20250508	130400	64721700	4165	4165	4165	4165	0
326	20250508	130300	64721700	4165	4165	4165	4165	0
327	20250508	130200	64721700	4165	4165	4165	4165	0
328	20250508	130100	64721700	4165	4160	4165	4160	20
329	20250508	130000	64638480	4160	4160	4160	4160	0
330	20250508	125900	64638480	4160	4160	4165	4160	14
331	20250508	125800	64580225	4165	4160	4165	4160	12
332	20250508	125700	64530295	4165	4165	4165	4165	0
333	20250508	125600	64530295	4165	4165	4165	4165	453
334	20250508	125500	62643550	4165	4165	4165	4165	0
335	20250508	125400	62643550	4165	4165	4165	4165	0
336	20250508	125300	62643550	4165	4165	4165	4165	0
337	20250508	125200	62643550	4165	4160	4165	4157	131
338	20250508	125100	62098675	4157	4157	4160	4157	23
339	20250508	125000	62003055	4160	4155	4160	4155	150
340	20250508	124900	61379455	4160	4160	4160	4155	50
341	20250508	124800	61171605	4160	4160	4160	4160	0
342	20250508	124700	61171605	4160	4160	4160	4160	0
343	20250508	124600	61171605	4160	4155	4165	4155	627
344	20250508	124500	58562720	4160	4155	4160	4155	13
345	20250508	124400	58508690	4160	4155	4160	4155	11
346	20250508	124300	58462970	4155	4155	4155	4155	2
347	20250508	124200	58454660	4150	4150	4150	4150	10
348	20250508	124100	58413160	4160	4160	4160	4160	0
349	20250508	124000	58413160	4160	4155	4160	4155	50
350	20250508	123900	58205360	4160	4155	4160	4155	38
351	20250508	123800	58047430	4160	4160	4160	4155	86
352	20250508	123700	57690020	4155	4155	4160	4155	123
353	20250508	123600	57178840	4160	4160	4160	4155	109
354	20250508	123500	56725850	4155	4155	4160	4155	60
355	20250508	123400	56476500	4160	4160	4160	4160	0
356	20250508	123300	56476500	4160	4160	4160	4160	0
357	20250508	123200	56476500	4160	4160	4160	4160	0
358	20250508	123100	56476500	4160	4160	4160	4160	0
359	20250508	123000	56476500	4160	4160	4160	4160	0
360	20250508	122900	56476500	4160	4160	4160	4160	0
361	20250508	122800	56476500	4160	4160	4160	4160	0
362	20250508	122700	56476500	4160	4160	4160	4160	0
363	20250508	122600	56476500	4160	4160	4160	4160	0
364	20250508	122500	56476500	4160	4160	4160	4160	0
365	20250508	122400	56476500	4160	4160	4160	4160	0
366	20250508	122300	56476500	4160	4155	4160	4155	198
367	20250508	122200	55653615	4160	4155	4160	4155	25
368	20250508	122100	55549715	4160	4160	4160	4155	149
369	20250508	122000	54930475	4155	4155	4160	4155	122
370	20250508	121900	54423455	4160	4160	4165	4155	109
371	20250508	121800	53970105	4165	4165	4165	4165	0
372	20250508	121700	53970105	4165	4165	4165	4165	0
373	20250508	121600	53970105	4165	4165	4165	4165	0
374	20250508	121500	53970105	4165	4160	4165	4160	13
375	20250508	121400	53916010	4165	4165	4165	4165	0
376	20250508	121300	53916010	4165	4165	4165	4165	0
377	20250508	121200	53916010	4165	4165	4165	4165	0
378	20250508	121100	53916010	4165	4165	4165	4165	0
379	20250508	121000	53916010	4165	4165	4165	4165	0
380	20250508	120900	53916010	4165	4160	4165	4160	5
381	20250508	120800	53895205	4165	4165	4165	4165	2
382	20250508	120700	53886875	4165	4165	4165	4165	0
383	20250508	120600	53886875	4165	4165	4165	4165	0
384	20250508	120500	53886875	4165	4165	4165	4165	0
385	20250508	120400	53886875	4165	4165	4165	4165	0
386	20250508	120300	53886875	4165	4165	4165	4165	2
387	20250508	120200	53878545	4165	4165	4165	4165	0
388	20250508	120100	53878545	4165	4165	4165	4165	0
389	20250508	120000	53878545	4165	4165	4165	4165	1
390	20250508	115900	53874380	4165	4165	4165	4165	2
391	20250508	115800	53866050	4165	4165	4165	4165	0
392	20250508	115700	53866050	4165	4165	4165	4165	0
393	20250508	115600	53866050	4165	4165	4165	4165	0
394	20250508	115500	53866050	4165	4165	4165	4165	0
395	20250508	115400	53866050	4165	4165	4165	4165	0
396	20250508	115300	53866050	4165	4165	4165	4165	0
397	20250508	115200	53866050	4165	4165	4165	4165	0
398	20250508	115100	53866050	4165	4165	4165	4165	0
399	20250508	115000	53866050	4165	4165	4165	4165	0
400	20250508	114900	53866050	4165	4155	4165	4155	5
401	20250508	114800	53845265	4170	4170	4170	4170	0
402	20250508	114700	53845265	4170	4170	4170	4170	0
403	20250508	114600	53845265	4170	4160	4170	4160	90
404	20250508	114500	53470355	4160	4160	4160	4160	3
405	20250508	114400	53457875	4165	4165	4165	4165	0
406	20250508	114300	53457875	4165	4165	4165	4165	0
407	20250508	114200	53457875	4165	4165	4165	4165	0
408	20250508	114100	53457875	4165	4165	4165	4165	0
409	20250508	114000	53457875	4165	4165	4165	4165	0
410	20250508	113900	53457875	4165	4165	4165	4165	0
411	20250508	113800	53457875	4165	4165	4165	4165	0
412	20250508	113700	53457875	4165	4165	4165	4165	0
413	20250508	113600	53457875	4165	4165	4165	4165	0
414	20250508	113500	53457875	4165	4165	4165	4165	0
415	20250508	113400	53457875	4165	4165	4165	4165	0
416	20250508	113300	53457875	4165	4165	4165	4165	0
417	20250508	113200	53457875	4165	4165	4165	4165	0
418	20250508	113100	53457875	4165	4165	4165	4165	0
419	20250508	113000	53457875	4165	4165	4165	4165	0
420	20250508	112900	53457875	4165	4165	4165	4165	2
421	20250508	112800	53449545	4170	4170	4170	4170	0
422	20250508	112700	53449545	4170	4170	4170	4170	0
423	20250508	112600	53449545	4170	4170	4170	4170	0
424	20250508	112500	53449545	4170	4165	4170	4165	43
425	20250508	112400	53270400	4160	4160	4160	4160	0
426	20250508	112300	53270400	4160	4160	4160	4160	0
427	20250508	112200	53270400	4160	4165	4165	4160	6
428	20250508	112100	53245435	4165	4165	4165	4165	2
429	20250508	112000	53237105	4175	4175	4175	4175	0
430	20250508	111900	53237105	4175	4145	4175	4145	1329
431	20250508	111800	47717105	4150	4145	4150	4145	39
432	20250508	111700	47555405	4145	4145	4145	4145	0
433	20250508	111600	47555405	4145	4145	4145	4145	20
434	20250508	111500	47472505	4150	4145	4150	4145	37
435	20250508	111400	47319105	4150	4150	4150	4150	0
436	20250508	111300	47319105	4150	4150	4150	4150	0
437	20250508	111200	47319105	4150	4150	4150	4150	0
438	20250508	111100	47319105	4150	4145	4150	4145	13
439	20250508	111000	47265205	4150	4145	4150	4145	10
440	20250508	110900	47223745	4150	4145	4150	4145	22
441	20250508	110800	47132535	4150	4150	4150	4150	0
442	20250508	110700	47132535	4150	4150	4150	4150	0
443	20250508	110600	47132535	4150	4145	4150	4145	13
444	20250508	110500	47078635	4145	4145	4145	4145	10
445	20250508	110400	47037185	4150	4150	4150	4150	0
446	20250508	110300	47037185	4150	4150	4150	4150	0
447	20250508	110200	47037185	4150	4150	4150	4150	0
448	20250508	110100	47037185	4150	4150	4150	4150	0
449	20250508	110000	47037185	4150	4150	4150	4150	0
450	20250508	105900	47037185	4150	4150	4150	4150	0
451	20250508	105800	47037185	4150	4150	4150	4150	0
452	20250508	105700	47037185	4150	4150	4150	4150	0
453	20250508	105600	47037185	4150	4150	4150	4150	0
454	20250508	105500	47037185	4150	4150	4150	4150	1
455	20250508	105400	47033035	4155	4155	4155	4155	0
456	20250508	105300	47033035	4155	4155	4155	4155	0
457	20250508	105200	47033035	4155	4155	4155	4155	0
458	20250508	105100	47033035	4155	4155	4155	4155	0
459	20250508	105000	47033035	4155	4155	4155	4155	0
460	20250508	104900	47033035	4155	4155	4155	4155	0
461	20250508	104800	47033035	4155	4155	4155	4155	0
462	20250508	104700	47033035	4155	4155	4155	4155	0
463	20250508	104600	47033035	4155	4155	4155	4155	0
464	20250508	104500	47033035	4155	4155	4155	4155	0
465	20250508	104400	47033035	4155	4155	4155	4155	1
466	20250508	104300	47028880	4160	4160	4160	4160	0
467	20250508	104200	47028880	4160	4160	4160	4160	0
468	20250508	104100	47028880	4160	4160	4160	4160	0
469	20250508	104000	47028880	4160	4160	4160	4160	0
470	20250508	103900	47028880	4160	4160	4160	4160	0
471	20250508	103800	47028880	4160	4155	4160	4145	39
472	20250508	103700	46867055	4165	4165	4165	4165	0
473	20250508	103600	46867055	4165	4165	4165	4165	0
474	20250508	103500	46867055	4165	4165	4165	4165	0
475	20250508	103400	46867055	4165	4165	4165	4165	0
476	20250508	103300	46867055	4165	4165	4165	4165	0
477	20250508	103200	46867055	4165	4170	4170	4155	1741
478	20250508	103100	39622835	4175	4175	4175	4175	0
479	20250508	103000	39622835	4175	4175	4175	4175	337
480	20250508	102900	38215860	4175	4165	4175	4135	2140
481	20250508	102800	29333910	4170	4165	4170	4140	1795
482	20250508	102700	21872450	4170	4170	4170	4170	0
483	20250508	102600	21872450	4170	4165	4170	4165	26
484	20250508	102500	21764135	4170	4170	4170	4170	0
485	20250508	102400	21764135	4170	4170	4170	4170	0
486	20250508	102300	21764135	4170	4170	4170	4170	12
487	20250508	102200	21714095	4170	4170	4170	4170	0
488	20250508	102100	21714095	4170	4170	4170	4170	0
489	20250508	102000	21714095	4170	4170	4170	4170	0
490	20250508	101900	21714095	4170	4170	4170	4170	0
491	20250508	101800	21714095	4170	4170	4170	4170	0
492	20250508	101700	21714095	4170	4170	4170	4170	0
493	20250508	101600	21714095	4170	4170	4170	4170	0
494	20250508	101500	21714095	4170	4170	4170	4170	0
495	20250508	101400	21714095	4170	4170	4170	4170	1
496	20250508	101300	21709925	4165	4165	4165	4165	1
497	20250508	101200	21705760	4170	4170	4170	4170	0
498	20250508	101100	21705760	4170	4170	4170	4170	0
499	20250508	101000	21705760	4170	4170	4170	4170	1
500	20250508	100900	21701590	4170	4170	4170	4170	0
501	20250508	100800	21701590	4170	4170	4170	4170	0
502	20250508	100700	21701590	4170	4170	4170	4170	0
503	20250508	100600	21701590	4170	4170	4170	4170	5
504	20250508	100500	21680740	4160	4160	4160	4160	0
505	20250508	100400	21680740	4160	4160	4175	4160	2560
506	20250508	100300	11020875	4160	4155	4160	4155	300
507	20250508	100200	9774355	4155	4155	4155	4155	0
508	20250508	100100	9774355	4155	4155	4155	4155	0
509	20250508	100000	9774355	4155	4155	4155	4155	2
510	20250508	095900	9766045	4155	4155	4155	4155	0
511	20250508	095800	9766045	4155	4155	4155	4155	0
512	20250508	095700	9766045	4155	4155	4155	4155	0
513	20250508	095600	9766045	4155	4155	4155	4155	0
514	20250508	095500	9766045	4155	4155	4155	4155	0
515	20250508	095400	9766045	4155	4155	4155	4155	0
516	20250508	095300	9766045	4155	4155	4155	4155	0
517	20250508	095200	9766045	4155	4155	4155	4155	0
518	20250508	095100	9766045	4155	4155	4155	4155	0
519	20250508	095000	9766045	4155	4155	4155	4155	0
520	20250508	094900	9766045	4155	4155	4155	4155	0
521	20250508	094800	9766045	4155	4155	4155	4155	0
522	20250508	094700	9766045	4155	4155	4155	4155	0
523	20250508	094600	9766045	4155	4155	4155	4155	0
524	20250508	094500	9766045	4155	4150	4155	4150	200
525	20250508	094400	8935965	4150	4150	4150	4150	2
526	20250508	094300	8927665	4145	4150	4150	4145	751
527	20250508	094200	5811020	4150	4150	4150	4150	6
528	20250508	094100	5786120	4150	4150	4150	4150	750
529	20250508	094000	2673620	4150	4150	4150	4150	0
530	20250508	093900	2673620	4150	4140	4150	4140	138
531	20250508	093800	2101890	4150	4150	4150	4150	0
532	20250508	093700	2101890	4150	4150	4150	4150	0
533	20250508	093600	2101890	4150	4150	4150	4150	0
534	20250508	093500	2101890	4150	4150	4150	4150	1
535	20250508	093400	2097740	4150	4150	4150	4150	0
536	20250508	093300	2097740	4150	4145	4150	4145	12
537	20250508	093200	2047970	4145	4145	4145	4145	2
538	20250508	093100	2039680	4145	4145	4145	4145	2
539	20250508	093000	2031390	4150	4150	4150	4150	0
540	20250508	092900	2031390	4150	4150	4150	4150	0
541	20250508	092800	2031390	4150	4135	4150	4135	35
542	20250508	092700	1886560	4150	4130	4150	4130	146
543	20250508	092600	1282050	4140	4135	4140	4130	15
544	20250508	092500	1220060	4140	4140	4140	4140	0
545	20250508	092400	1220060	4140	4140	4140	4140	0
546	20250508	092300	1220060	4140	4140	4140	4140	0
547	20250508	092200	1220060	4140	4140	4140	4140	0
548	20250508	092100	1220060	4140	4140	4140	4140	0
549	20250508	092000	1220060	4140	4140	4140	4140	0
550	20250508	091900	1220060	4140	4140	4140	4140	0
551	20250508	091800	1220060	4140	4135	4140	4135	4
552	20250508	091700	1203515	4155	4130	4165	4125	18
553	20250508	091600	1129125	4130	4130	4165	4130	8
554	20250508	091500	1096050	4165	4135	4165	4135	4
555	20250508	091400	1079480	4135	4170	4170	4135	16
556	20250508	091300	1013040	4170	4170	4170	4170	7
557	20250508	091200	983850	4170	4170	4170	4170	7
558	20250508	091100	954660	4170	4170	4170	4170	6
559	20250508	091000	929640	4170	4170	4170	4170	7
560	20250508	090900	900450	4170	4170	4170	4170	7
561	20250508	090800	871260	4170	4170	4170	4170	6
562	20250508	090700	846240	4170	4170	4170	4170	8
563	20250508	090600	812880	4170	4170	4170	4170	6
564	20250508	090500	787860	4170	4170	4170	4170	6
565	20250508	090400	762840	4170	4170	4170	4170	22
566	20250508	090300	671100	4170	4170	4170	4170	6
567	20250508	090200	646080	4170	4170	4170	4170	132
568	20250508	090100	95640	4170	4170	4170	4170	7
569	20250508	090000	66450	4140	4175	4175	4140	16