KissMeData/008250/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	183500	106947270	5650	5650	5650	5650	56
3	20250508	183400	106947270	5650	5650	5650	5650	0
4	20250508	183300	106947270	5650	5650	5650	5650	0
5	20250508	183200	106947270	5650	5650	5650	5650	0
6	20250508	183100	106947270	5650	5650	5650	5650	0
7	20250508	183000	106947270	5650	5650	5650	5650	0
8	20250508	182900	106947270	5650	5650	5650	5650	0
9	20250508	182800	106947270	5650	5650	5650	5650	0
10	20250508	182700	106947270	5650	5650	5650	5650	0
11	20250508	182600	106947270	5650	5650	5650	5650	0
12	20250508	182500	106947270	5650	5650	5650	5650	0
13	20250508	182400	106947270	5650	5650	5650	5650	0
14	20250508	182300	106947270	5650	5650	5650	5650	0
15	20250508	182200	106947270	5650	5650	5650	5650	0
16	20250508	182100	106947270	5650	5650	5650	5650	0
17	20250508	182000	106947270	5650	5650	5650	5650	0
18	20250508	181900	106947270	5650	5650	5650	5650	0
19	20250508	181800	106947270	5650	5650	5650	5650	0
20	20250508	181700	106947270	5650	5650	5650	5650	0
21	20250508	181600	106947270	5650	5650	5650	5650	0
22	20250508	181500	106947270	5650	5650	5650	5650	0
23	20250508	181400	106947270	5650	5650	5650	5650	0
24	20250508	181300	106947270	5650	5650	5650	5650	0
25	20250508	181200	106947270	5650	5650	5650	5650	0
26	20250508	181100	106947270	5650	5650	5650	5650	0
27	20250508	181000	106947270	5650	5650	5650	5650	0
28	20250508	180900	106947270	5650	5650	5650	5650	0
29	20250508	180800	106947270	5650	5650	5650	5650	0
30	20250508	180700	106947270	5650	5650	5650	5650	0
31	20250508	180600	106947270	5650	5650	5650	5650	0
32	20250508	180500	106947270	5650	5650	5650	5650	56
33	20250508	180400	106947270	5650	5650	5650	5650	0
34	20250508	180300	106947270	5650	5650	5650	5650	0
35	20250508	180200	106947270	5650	5650	5650	5650	0
36	20250508	180100	106947270	5650	5650	5650	5650	0
37	20250508	180000	106947270	5650	5650	5650	5650	0
38	20250508	175900	106947270	5650	5650	5650	5650	0
39	20250508	175800	106947270	5650	5650	5650	5650	0
40	20250508	175700	106947270	5650	5650	5650	5650	0
41	20250508	175600	106947270	5650	5650	5650	5650	0
42	20250508	175500	106947270	5650	5650	5650	5650	0
43	20250508	175400	106947270	5650	5650	5650	5650	0
44	20250508	175300	106947270	5650	5650	5650	5650	0
45	20250508	175200	106947270	5650	5650	5650	5650	0
46	20250508	175100	106947270	5650	5650	5650	5650	0
47	20250508	175000	106947270	5650	5650	5650	5650	0
48	20250508	174900	106947270	5650	5650	5650	5650	0
49	20250508	174800	106947270	5650	5650	5650	5650	0
50	20250508	174700	106947270	5650	5650	5650	5650	0
51	20250508	174600	106947270	5650	5650	5650	5650	0
52	20250508	174500	106947270	5650	5650	5650	5650	0
53	20250508	174400	106947270	5650	5650	5650	5650	0
54	20250508	174300	106947270	5650	5650	5650	5650	0
55	20250508	174200	106947270	5650	5650	5650	5650	0
56	20250508	174100	106947270	5650	5650	5650	5650	0
57	20250508	174000	106947270	5650	5650	5650	5650	0
58	20250508	173900	106947270	5650	5650	5650	5650	0
59	20250508	173800	106947270	5650	5650	5650	5650	0
60	20250508	173700	106947270	5650	5650	5650	5650	0
61	20250508	173600	106947270	5650	5650	5650	5650	0
62	20250508	173500	106947270	5650	5650	5650	5650	56
63	20250508	173400	106947270	5650	5650	5650	5650	0
64	20250508	173300	106947270	5650	5650	5650	5650	0
65	20250508	173200	106947270	5650	5650	5650	5650	0
66	20250508	173100	106947270	5650	5650	5650	5650	0
67	20250508	173000	106947270	5650	5650	5650	5650	0
68	20250508	172900	106947270	5650	5650	5650	5650	0
69	20250508	172800	106947270	5650	5650	5650	5650	0
70	20250508	172700	106947270	5650	5650	5650	5650	0
71	20250508	172600	106947270	5650	5650	5650	5650	0
72	20250508	172500	106947270	5650	5650	5650	5650	0
73	20250508	172400	106947270	5650	5650	5650	5650	0
74	20250508	172300	106947270	5650	5650	5650	5650	0
75	20250508	172200	106947270	5650	5650	5650	5650	0
76	20250508	172100	106947270	5650	5650	5650	5650	0
77	20250508	172000	106947270	5650	5650	5650	5650	0
78	20250508	171900	106947270	5650	5650	5650	5650	0
79	20250508	171800	106947270	5650	5650	5650	5650	0
80	20250508	171700	106947270	5650	5650	5650	5650	0
81	20250508	171600	106947270	5650	5650	5650	5650	0
82	20250508	171500	106947270	5650	5650	5650	5650	0
83	20250508	171400	106947270	5650	5650	5650	5650	0
84	20250508	171300	106947270	5650	5650	5650	5650	0
85	20250508	171200	106947270	5650	5650	5650	5650	0
86	20250508	171100	106947270	5650	5650	5650	5650	0
87	20250508	171000	106947270	5650	5650	5650	5650	0
88	20250508	170900	106947270	5650	5650	5650	5650	0
89	20250508	170800	106947270	5650	5650	5650	5650	0
90	20250508	170700	106947270	5650	5650	5650	5650	0
91	20250508	170600	106947270	5650	5650	5650	5650	0
92	20250508	170500	106947270	5650	5650	5650	5650	56
93	20250508	170400	106947270	5650	5650	5650	5650	0
94	20250508	170300	106947270	5650	5650	5650	5650	0
95	20250508	170200	106947270	5650	5650	5650	5650	0
96	20250508	170100	106947270	5650	5650	5650	5650	0
97	20250508	170000	106947270	5650	5650	5650	5650	0
98	20250508	165900	106947270	5650	5650	5650	5650	0
99	20250508	165800	106947270	5650	5650	5650	5650	0
100	20250508	165700	106947270	5650	5650	5650	5650	0
101	20250508	165600	106947270	5650	5650	5650	5650	0
102	20250508	165500	106947270	5650	5650	5650	5650	0
103	20250508	165400	106947270	5650	5650	5650	5650	0
104	20250508	165300	106947270	5650	5650	5650	5650	0
105	20250508	165200	106947270	5650	5650	5650	5650	0
106	20250508	165100	106947270	5650	5650	5650	5650	0
107	20250508	165000	106947270	5650	5650	5650	5650	0
108	20250508	164900	106947270	5650	5650	5650	5650	0
109	20250508	164800	106947270	5650	5650	5650	5650	0
110	20250508	164700	106947270	5650	5650	5650	5650	0
111	20250508	164600	106947270	5650	5650	5650	5650	0
112	20250508	164500	106947270	5650	5650	5650	5650	0
113	20250508	164400	106947270	5650	5650	5650	5650	0
114	20250508	164300	106947270	5650	5650	5650	5650	0
115	20250508	164200	106947270	5650	5650	5650	5650	0
116	20250508	164100	106947270	5650	5650	5650	5650	0
117	20250508	164000	106947270	5650	5650	5650	5650	0
118	20250508	163900	106947270	5650	5650	5650	5650	0
119	20250508	163800	106947270	5650	5650	5650	5650	0
120	20250508	163700	106947270	5650	5650	5650	5650	0
121	20250508	163600	106947270	5650	5650	5650	5650	0
122	20250508	163500	106947270	5650	5650	5650	5650	56
123	20250508	163400	106947270	5650	5650	5650	5650	0
124	20250508	163300	106947270	5650	5650	5650	5650	0
125	20250508	163200	106947270	5650	5650	5650	5650	0
126	20250508	163100	106947270	5650	5650	5650	5650	0
127	20250508	163000	106947270	5650	5650	5650	5650	0
128	20250508	162900	106947270	5650	5650	5650	5650	0
129	20250508	162800	106947270	5650	5650	5650	5650	0
130	20250508	162700	106947270	5650	5650	5650	5650	0
131	20250508	162600	106947270	5650	5650	5650	5650	0
132	20250508	162500	106947270	5650	5650	5650	5650	0
133	20250508	162400	106947270	5650	5650	5650	5650	0
134	20250508	162300	106947270	5650	5650	5650	5650	0
135	20250508	162200	106947270	5650	5650	5650	5650	0
136	20250508	162100	106947270	5650	5650	5650	5650	0
137	20250508	162000	106947270	5650	5650	5650	5650	0
138	20250508	161900	106947270	5650	5650	5650	5650	0
139	20250508	161800	106947270	5650	5650	5650	5650	0
140	20250508	161700	106947270	5650	5650	5650	5650	0
141	20250508	161600	106947270	5650	5650	5650	5650	0
142	20250508	161500	106947270	5650	5650	5650	5650	0
143	20250508	161400	106947270	5650	5650	5650	5650	0
144	20250508	161300	106947270	5650	5650	5650	5650	0
145	20250508	161200	106947270	5650	5650	5650	5650	0
146	20250508	161100	106947270	5650	5650	5650	5650	0
147	20250508	161000	106947270	5650	5650	5650	5650	0
148	20250508	160900	106947270	5650	5650	5650	5650	0
149	20250508	160800	106947270	5650	5650	5650	5650	0
150	20250508	160700	106947270	5650	5650	5650	5650	0
151	20250508	160600	106947270	5650	5650	5650	5650	0
152	20250508	160500	106947270	5650	5650	5650	5650	56
153	20250508	160400	106947270	5650	5650	5650	5650	0
154	20250508	160300	106947270	5650	5650	5650	5650	0
155	20250508	160200	106947270	5650	5650	5650	5650	0
156	20250508	160100	106947270	5650	5650	5650	5650	0
157	20250508	160000	106947270	5650	5650	5650	5650	0
158	20250508	155900	106947270	5650	5650	5650	5650	0
159	20250508	155800	106947270	5650	5650	5650	5650	0
160	20250508	155700	106947270	5650	5650	5650	5650	0
161	20250508	155600	106947270	5650	5650	5650	5650	0
162	20250508	155500	106947270	5650	5650	5650	5650	0
163	20250508	155400	106947270	5650	5650	5650	5650	0
164	20250508	155300	106947270	5650	5650	5650	5650	0
165	20250508	155200	106947270	5650	5650	5650	5650	0
166	20250508	155100	106947270	5650	5650	5650	5650	0
167	20250508	155000	106947270	5650	5650	5650	5650	0
168	20250508	154900	106947270	5650	5650	5650	5650	0
169	20250508	154800	106947270	5650	5650	5650	5650	0
170	20250508	154700	106947270	5650	5650	5650	5650	0
171	20250508	154600	106947270	5650	5650	5650	5650	0
172	20250508	154500	106947270	5650	5650	5650	5650	0
173	20250508	154400	106947270	5650	5650	5650	5650	0
174	20250508	154300	106947270	5650	5650	5650	5650	0
175	20250508	154200	106947270	5650	5650	5650	5650	0
176	20250508	154100	106947270	5650	5650	5650	5650	0
177	20250508	154000	106947270	5650	5650	5650	5650	0
178	20250508	153900	106947270	5650	5650	5650	5650	0
179	20250508	153800	106947270	5650	5650	5650	5650	0
180	20250508	153700	106947270	5650	5650	5650	5650	0
181	20250508	153600	106947270	5650	5650	5650	5650	0
182	20250508	153500	106947270	5650	5650	5650	5650	56
183	20250508	153400	106947270	5650	5650	5650	5650	0
184	20250508	153300	106947270	5650	5650	5650	5650	0
185	20250508	153200	106947270	5650	5650	5650	5650	0
186	20250508	153100	106947270	5650	5650	5650	5650	0
187	20250508	153000	106947270	5650	5650	5650	5650	56
188	20250508	152900	106630870	5650	5650	5650	5650	0
189	20250508	152800	106630870	5650	5650	5650	5650	0
190	20250508	152700	106630870	5650	5650	5650	5650	0
191	20250508	152600	106630870	5650	5650	5650	5650	0
192	20250508	152500	106630870	5650	5650	5650	5650	0
193	20250508	152400	106630870	5650	5650	5650	5650	0
194	20250508	152300	106630870	5650	5650	5650	5650	0
195	20250508	152200	106630870	5650	5650	5650	5650	0
196	20250508	152100	106630870	5650	5650	5650	5650	0
197	20250508	152000	106630870	5650	5650	5650	5650	0
198	20250508	151900	106630870	5650	5650	5650	5650	0
199	20250508	151800	106630870	5650	5650	5650	5650	240
200	20250508	151700	105274870	5650	5660	5660	5650	20
201	20250508	151600	105161860	5660	5660	5660	5660	0
202	20250508	151500	105161860	5660	5660	5660	5660	5
203	20250508	151400	105133560	5670	5670	5670	5670	0
204	20250508	151300	105133560	5670	5670	5670	5670	0
205	20250508	151200	105133560	5670	5670	5670	5670	0
206	20250508	151100	105133560	5670	5670	5670	5670	0
207	20250508	151000	105133560	5670	5670	5670	5670	0
208	20250508	150900	105133560	5670	5670	5670	5670	0
209	20250508	150800	105133560	5670	5670	5670	5670	10
210	20250508	150700	105076860	5670	5670	5670	5670	1
211	20250508	150600	105071190	5670	5670	5670	5670	0
212	20250508	150500	105071190	5670	5670	5670	5670	3
213	20250508	150400	105054180	5660	5660	5660	5660	0
214	20250508	150300	105054180	5660	5660	5660	5660	0
215	20250508	150200	105054180	5660	5660	5660	5660	0
216	20250508	150100	105054180	5660	5660	5660	5660	0
217	20250508	150000	105054180	5660	5660	5660	5660	62
218	20250508	145900	104703260	5660	5660	5660	5660	5
219	20250508	145800	104674960	5660	5660	5660	5660	31
220	20250508	145700	104499500	5660	5660	5660	5660	100
221	20250508	145600	103933500	5660	5670	5670	5660	149
222	20250508	145500	103089980	5670	5670	5670	5670	2
223	20250508	145400	103078640	5670	5670	5670	5670	0
224	20250508	145300	103078640	5670	5670	5670	5670	0
225	20250508	145200	103078640	5670	5670	5670	5670	0
226	20250508	145100	103078640	5670	5670	5670	5670	0
227	20250508	145000	103078640	5670	5670	5670	5670	5
228	20250508	144900	103050290	5670	5660	5670	5660	4
229	20250508	144800	103027620	5650	5650	5650	5650	10
230	20250508	144700	102971120	5650	5650	5650	5650	0
231	20250508	144600	102971120	5650	5650	5650	5650	0
232	20250508	144500	102971120	5650	5650	5650	5650	2
233	20250508	144400	102959820	5670	5670	5670	5670	8
234	20250508	144300	102914460	5670	5670	5670	5670	7
235	20250508	144200	102874770	5670	5670	5670	5670	100
236	20250508	144100	102307770	5660	5660	5660	5660	0
237	20250508	144000	102307770	5660	5660	5660	5660	0
238	20250508	143900	102307770	5660	5650	5660	5650	81
239	20250508	143800	101849320	5670	5670	5670	5670	0
240	20250508	143700	101849320	5670	5670	5670	5670	7
241	20250508	143600	101809630	5670	5670	5670	5670	0
242	20250508	143500	101809630	5670	5670	5670	5670	0
243	20250508	143400	101809630	5670	5670	5670	5670	0
244	20250508	143300	101809630	5670	5670	5670	5670	0
245	20250508	143200	101809630	5670	5670	5670	5670	0
246	20250508	143100	101809630	5670	5670	5670	5670	0
247	20250508	143000	101809630	5670	5670	5670	5670	0
248	20250508	142900	101809630	5670	5670	5670	5670	1
249	20250508	142800	101803960	5690	5680	5690	5680	320
250	20250508	142700	99983360	5680	5680	5680	5680	10
251	20250508	142600	99926560	5670	5670	5670	5670	0
252	20250508	142500	99926560	5670	5670	5670	5670	0
253	20250508	142400	99926560	5670	5670	5670	5670	0
254	20250508	142300	99926560	5670	5670	5670	5670	0
255	20250508	142200	99926560	5670	5660	5670	5660	545
256	20250508	142100	96840980	5650	5650	5650	5650	0
257	20250508	142000	96840980	5650	5650	5650	5650	81
258	20250508	141900	96383330	5660	5660	5660	5660	50
259	20250508	141800	96100330	5650	5650	5650	5650	0
260	20250508	141700	96100330	5650	5650	5650	5650	0
261	20250508	141600	96100330	5650	5650	5650	5650	0
262	20250508	141500	96100330	5650	5650	5650	5650	0
263	20250508	141400	96100330	5650	5650	5650	5650	50
264	20250508	141300	95817830	5650	5650	5650	5650	500
265	20250508	141200	92992830	5650	5650	5650	5650	0
266	20250508	141100	92992830	5650	5650	5650	5650	0
267	20250508	141000	92992830	5650	5650	5650	5650	0
268	20250508	140900	92992830	5650	5650	5650	5650	4
269	20250508	140800	92970230	5650	5650	5650	5650	0
270	20250508	140700	92970230	5650	5650	5650	5650	0
271	20250508	140600	92970230	5650	5650	5650	5650	1
272	20250508	140500	92964580	5650	5660	5660	5650	170
273	20250508	140400	92002390	5660	5660	5660	5660	0
274	20250508	140300	92002390	5660	5660	5660	5660	0
275	20250508	140200	92002390	5660	5660	5660	5660	1
276	20250508	140100	91996730	5670	5670	5670	5670	0
277	20250508	140000	91996730	5670	5670	5670	5670	0
278	20250508	135900	91996730	5670	5670	5670	5670	0
279	20250508	135800	91996730	5670	5670	5670	5670	0
280	20250508	135700	91996730	5670	5670	5670	5670	0
281	20250508	135600	91996730	5670	5670	5670	5670	0
282	20250508	135500	91996730	5670	5650	5670	5650	3
283	20250508	135400	91979740	5660	5660	5660	5660	0
284	20250508	135300	91979740	5660	5660	5660	5660	0
285	20250508	135200	91979740	5660	5660	5660	5660	0
286	20250508	135100	91979740	5660	5660	5660	5660	0
287	20250508	135000	91979740	5660	5660	5660	5660	0
288	20250508	134900	91979740	5660	5660	5660	5660	0
289	20250508	134800	91979740	5660	5660	5660	5660	0
290	20250508	134700	91979740	5660	5660	5660	5660	0
291	20250508	134600	91979740	5660	5660	5660	5660	0
292	20250508	134500	91979740	5660	5660	5660	5660	0
293	20250508	134400	91979740	5660	5660	5660	5660	0
294	20250508	134300	91979740	5660	5660	5660	5660	0
295	20250508	134200	91979740	5660	5660	5660	5660	0
296	20250508	134100	91979740	5660	5660	5660	5660	0
297	20250508	134000	91979740	5660	5660	5660	5660	1
298	20250508	133900	91974080	5650	5650	5650	5650	0
299	20250508	133800	91974080	5650	5650	5650	5650	0
300	20250508	133700	91974080	5650	5650	5650	5650	0
301	20250508	133600	91974080	5650	5650	5650	5650	0
302	20250508	133500	91974080	5650	5650	5650	5650	0
303	20250508	133400	91974080	5650	5650	5650	5650	0
304	20250508	133300	91974080	5650	5650	5650	5650	0
305	20250508	133200	91974080	5650	5650	5650	5650	0
306	20250508	133100	91974080	5650	5650	5650	5650	0
307	20250508	133000	91974080	5650	5650	5650	5650	0
308	20250508	132900	91974080	5650	5650	5650	5650	174
309	20250508	132800	90990980	5650	5650	5650	5650	0
310	20250508	132700	90990980	5650	5650	5650	5650	0
311	20250508	132600	90990980	5650	5650	5650	5650	0
312	20250508	132500	90990980	5650	5650	5650	5650	0
313	20250508	132400	90990980	5650	5650	5650	5650	0
314	20250508	132300	90990980	5650	5650	5650	5650	0
315	20250508	132200	90990980	5650	5650	5650	5650	0
316	20250508	132100	90990980	5650	5650	5650	5650	520
317	20250508	132000	88052980	5650	5650	5650	5650	520
318	20250508	131900	85114980	5660	5660	5660	5660	0
319	20250508	131800	85114980	5660	5660	5660	5660	0
320	20250508	131700	85114980	5660	5660	5660	5660	0
321	20250508	131600	85114980	5660	5660	5660	5660	0
322	20250508	131500	85114980	5660	5660	5660	5660	0
323	20250508	131400	85114980	5660	5655	5660	5655	100
324	20250508	131300	84549475	5660	5660	5660	5660	239
325	20250508	131200	83196735	5670	5670	5670	5670	0
326	20250508	131100	83196735	5670	5670	5670	5670	211
327	20250508	131000	82000365	5670	5670	5670	5670	0
328	20250508	130900	82000365	5670	5670	5670	5670	0
329	20250508	130800	82000365	5670	5670	5670	5670	0
330	20250508	130700	82000365	5670	5670	5670	5670	0
331	20250508	130600	82000365	5670	5670	5670	5670	0
332	20250508	130500	82000365	5670	5670	5670	5670	15
333	20250508	130400	81915315	5680	5680	5680	5680	0
334	20250508	130300	81915315	5680	5680	5680	5680	0
335	20250508	130200	81915315	5680	5680	5680	5680	34
336	20250508	130100	81722195	5690	5690	5690	5690	0
337	20250508	130000	81722195	5690	5690	5690	5690	10
338	20250508	125900	81665295	5690	5690	5690	5690	21
339	20250508	125800	81545805	5700	5700	5700	5700	2
340	20250508	125700	81534405	5680	5680	5680	5680	0
341	20250508	125600	81534405	5680	5680	5680	5680	0
342	20250508	125500	81534405	5680	5680	5680	5680	0
343	20250508	125400	81534405	5680	5680	5680	5680	0
344	20250508	125300	81534405	5680	5680	5680	5680	300
345	20250508	125200	79830405	5700	5700	5700	5700	15
346	20250508	125100	79744905	5660	5660	5660	5660	0
347	20250508	125000	79744905	5660	5660	5660	5660	0
348	20250508	124900	79744905	5660	5660	5660	5660	72
349	20250508	124800	79337385	5660	5660	5660	5660	0
350	20250508	124700	79337385	5660	5660	5660	5660	0
351	20250508	124600	79337385	5660	5660	5660	5660	0
352	20250508	124500	79337385	5660	5660	5660	5660	0
353	20250508	124400	79337385	5660	5660	5660	5660	0
354	20250508	124300	79337385	5660	5660	5660	5660	0
355	20250508	124200	79337385	5660	5660	5660	5660	10
356	20250508	124100	79280785	5660	5690	5700	5660	3
357	20250508	124000	79263735	5660	5660	5660	5660	0
358	20250508	123900	79263735	5660	5660	5660	5660	0
359	20250508	123800	79263735	5660	5660	5660	5660	0
360	20250508	123700	79263735	5660	5660	5660	5660	0
361	20250508	123600	79263735	5660	5670	5670	5660	431
362	20250508	123500	76821095	5680	5680	5680	5680	0
363	20250508	123400	76821095	5680	5680	5680	5680	1
364	20250508	123300	76815415	5660	5660	5660	5660	0
365	20250508	123200	76815415	5660	5660	5660	5660	0
366	20250508	123100	76815415	5660	5660	5660	5660	0
367	20250508	123000	76815415	5660	5660	5660	5660	0
368	20250508	122900	76815415	5660	5660	5660	5660	0
369	20250508	122800	76815415	5660	5660	5660	5660	0
370	20250508	122700	76815415	5660	5660	5660	5660	0
371	20250508	122600	76815415	5660	5660	5660	5660	0
372	20250508	122500	76815415	5660	5660	5660	5660	1
373	20250508	122400	76809755	5660	5660	5660	5660	0
374	20250508	122300	76809755	5660	5660	5660	5660	0
375	20250508	122200	76809755	5660	5660	5660	5660	0
376	20250508	122100	76809755	5660	5660	5660	5660	0
377	20250508	122000	76809755	5660	5660	5660	5660	0
378	20250508	121900	76809755	5660	5660	5660	5660	1
379	20250508	121800	76804095	5700	5700	5700	5700	0
380	20250508	121700	76804095	5700	5700	5700	5700	0
381	20250508	121600	76804095	5700	5700	5700	5700	8
382	20250508	121500	76758495	5670	5670	5670	5670	0
383	20250508	121400	76758495	5670	5670	5670	5670	0
384	20250508	121300	76758495	5670	5670	5720	5670	1171
385	20250508	121200	70105955	5670	5670	5670	5670	4
386	20250508	121100	70083275	5660	5660	5660	5660	61
387	20250508	121000	69738015	5660	5660	5660	5660	0
388	20250508	120900	69738015	5660	5660	5660	5660	0
389	20250508	120800	69738015	5660	5660	5660	5660	1
390	20250508	120700	69732355	5660	5660	5660	5660	0
391	20250508	120600	69732355	5660	5660	5660	5660	135
392	20250508	120500	68968255	5660	5660	5660	5660	0
393	20250508	120400	68968255	5660	5660	5660	5660	0
394	20250508	120300	68968255	5660	5660	5660	5660	0
395	20250508	120200	68968255	5660	5660	5660	5660	0
396	20250508	120100	68968255	5660	5660	5660	5660	0
397	20250508	120000	68968255	5660	5660	5660	5660	4
398	20250508	115900	68945615	5660	5660	5660	5660	0
399	20250508	115800	68945615	5660	5660	5660	5660	0
400	20250508	115700	68945615	5660	5660	5660	5660	0
401	20250508	115600	68945615	5660	5660	5660	5660	0
402	20250508	115500	68945615	5660	5660	5660	5660	1
403	20250508	115400	68939955	5660	5660	5660	5660	0
404	20250508	115300	68939955	5660	5660	5660	5660	0
405	20250508	115200	68939955	5660	5660	5660	5660	0
406	20250508	115100	68939955	5660	5660	5660	5660	0
407	20250508	115000	68939955	5660	5660	5660	5660	0
408	20250508	114900	68939955	5660	5660	5660	5660	0
409	20250508	114800	68939955	5660	5660	5660	5660	0
410	20250508	114700	68939955	5660	5660	5660	5660	0
411	20250508	114600	68939955	5660	5660	5660	5660	26
412	20250508	114500	68792795	5660	5660	5660	5660	12
413	20250508	114400	68724875	5640	5640	5640	5640	0
414	20250508	114300	68724875	5640	5640	5640	5640	0
415	20250508	114200	68724875	5640	5660	5660	5640	31
416	20250508	114100	68549435	5640	5640	5640	5640	1
417	20250508	114000	68543795	5670	5670	5670	5670	45
418	20250508	113900	68288645	5670	5670	5670	5670	19
419	20250508	113800	68180915	5650	5650	5650	5650	0
420	20250508	113700	68180915	5650	5650	5650	5650	0
421	20250508	113600	68180915	5650	5650	5660	5650	6
422	20250508	113500	68146985	5660	5660	5660	5660	0
423	20250508	113400	68146985	5660	5660	5660	5660	1
424	20250508	113300	68141325	5640	5630	5660	5630	733
425	20250508	113200	63992595	5650	5660	5660	5640	1783
426	20250508	113100	53926985	5660	5660	5660	5660	0
427	20250508	113000	53926985	5660	5660	5660	5660	0
428	20250508	112900	53926985	5660	5670	5670	5660	189
429	20250508	112800	52855365	5680	5680	5680	5680	0
430	20250508	112700	52855365	5680	5680	5680	5680	0
431	20250508	112600	52855365	5680	5680	5680	5680	0
432	20250508	112500	52855365	5680	5680	5680	5680	0
433	20250508	112400	52855365	5680	5680	5680	5680	0
434	20250508	112300	52855365	5680	5680	5680	5680	0
435	20250508	112200	52855365	5680	5680	5680	5680	0
436	20250508	112100	52855365	5680	5680	5680	5680	0
437	20250508	112000	52855365	5680	5680	5680	5680	0
438	20250508	111900	52855365	5680	5680	5680	5680	0
439	20250508	111800	52855365	5680	5680	5680	5680	0
440	20250508	111700	52855365	5680	5680	5680	5680	0
441	20250508	111600	52855365	5680	5680	5680	5680	0
442	20250508	111500	52855365	5680	5680	5680	5680	0
443	20250508	111400	52855365	5680	5680	5680	5680	0
444	20250508	111300	52855365	5680	5680	5680	5680	0
445	20250508	111200	52855365	5680	5680	5680	5680	0
446	20250508	111100	52855365	5680	5680	5680	5680	143
447	20250508	111000	52043125	5680	5680	5680	5680	0
448	20250508	110900	52043125	5680	5680	5680	5680	0
449	20250508	110800	52043125	5680	5680	5680	5680	0
450	20250508	110700	52043125	5680	5680	5680	5680	16
451	20250508	110600	51952245	5690	5690	5690	5690	0
452	20250508	110500	51952245	5690	5690	5690	5690	0
453	20250508	110400	51952245	5690	5690	5690	5690	0
454	20250508	110300	51952245	5690	5690	5690	5690	45
455	20250508	110200	51696195	5690	5690	5690	5690	0
456	20250508	110100	51696195	5690	5690	5690	5690	0
457	20250508	110000	51696195	5690	5695	5695	5680	16
458	20250508	105900	51605140	5680	5680	5680	5680	0
459	20250508	105800	51605140	5680	5680	5680	5680	0
460	20250508	105700	51605140	5680	5680	5680	5680	0
461	20250508	105600	51605140	5680	5680	5680	5680	100
462	20250508	105500	51037140	5680	5680	5680	5680	1
463	20250508	105400	51031460	5680	5680	5680	5680	1
464	20250508	105300	51025780	5680	5680	5680	5680	2
465	20250508	105200	51014420	5690	5690	5690	5690	0
466	20250508	105100	51014420	5690	5700	5700	5690	728
467	20250508	105000	46866040	5700	5700	5700	5700	0
468	20250508	104900	46866040	5700	5700	5700	5700	1
469	20250508	104800	46860340	5710	5710	5710	5710	0
470	20250508	104700	46860340	5710	5710	5710	5710	0
471	20250508	104600	46860340	5710	5710	5710	5710	0
472	20250508	104500	46860340	5710	5710	5710	5710	0
473	20250508	104400	46860340	5710	5710	5710	5710	0
474	20250508	104300	46860340	5710	5710	5710	5710	0
475	20250508	104200	46860340	5710	5720	5720	5710	426
476	20250508	104100	44427030	5710	5710	5710	5710	0
477	20250508	104000	44427030	5710	5710	5710	5710	0
478	20250508	103900	44427030	5710	5710	5710	5710	0
479	20250508	103800	44427030	5710	5710	5710	5710	0
480	20250508	103700	44427030	5710	5710	5710	5710	0
481	20250508	103600	44427030	5710	5710	5710	5710	0
482	20250508	103500	44427030	5710	5710	5710	5710	0
483	20250508	103400	44427030	5710	5730	5740	5710	163
484	20250508	103300	43493630	5740	5740	5740	5740	0
485	20250508	103200	43493630	5740	5740	5740	5740	32
486	20250508	103100	43309950	5740	5740	5740	5740	2
487	20250508	103000	43298470	5740	5740	5740	5740	1
488	20250508	102900	43292730	5710	5710	5710	5710	0
489	20250508	102800	43292730	5710	5710	5710	5710	442
490	20250508	102700	40768910	5710	5710	5710	5710	0
491	20250508	102600	40768910	5710	5710	5710	5710	0
492	20250508	102500	40768910	5710	5710	5710	5710	0
493	20250508	102400	40768910	5710	5710	5710	5710	0
494	20250508	102300	40768910	5710	5710	5710	5710	0
495	20250508	102200	40768910	5710	5710	5710	5710	24
496	20250508	102100	40631870	5740	5740	5740	5740	0
497	20250508	102000	40631870	5740	5740	5740	5740	9
498	20250508	101900	40580210	5740	5740	5740	5740	0
499	20250508	101800	40580210	5740	5740	5740	5740	0
500	20250508	101700	40580210	5740	5740	5740	5740	0
501	20250508	101600	40580210	5740	5740	5740	5740	0
502	20250508	101500	40580210	5740	5740	5740	5740	0
503	20250508	101400	40580210	5740	5740	5740	5740	0
504	20250508	101300	40580210	5740	5740	5740	5740	23
505	20250508	101200	40448190	5740	5740	5740	5740	1
506	20250508	101100	40442450	5740	5710	5740	5710	159
507	20250508	101000	39534370	5710	5710	5710	5710	0
508	20250508	100900	39534370	5710	5710	5710	5710	0
509	20250508	100800	39534370	5710	5710	5710	5710	0
510	20250508	100700	39534370	5710	5710	5710	5710	1
511	20250508	100600	39528660	5730	5730	5730	5730	0
512	20250508	100500	39528660	5730	5730	5730	5730	0
513	20250508	100400	39528660	5730	5730	5730	5730	0
514	20250508	100300	39528660	5730	5730	5730	5730	0
515	20250508	100200	39528660	5730	5730	5730	5730	1
516	20250508	100100	39522930	5710	5710	5710	5710	200
517	20250508	100000	38380930	5710	5710	5710	5710	0
518	20250508	095900	38380930	5710	5710	5710	5710	1
519	20250508	095800	38375220	5710	5720	5720	5710	527
520	20250508	095700	35363345	5725	5730	5730	5725	2
521	20250508	095600	35351890	5730	5730	5730	5730	63
522	20250508	095500	34990900	5740	5740	5740	5740	18
523	20250508	095400	34887580	5750	5750	5750	5750	0
524	20250508	095300	34887580	5750	5750	5750	5750	96
525	20250508	095200	34335580	5750	5750	5750	5750	0
526	20250508	095100	34335580	5750	5750	5750	5750	0
527	20250508	095000	34335580	5750	5750	5750	5750	0
528	20250508	094900	34335580	5750	5760	5760	5750	30
529	20250508	094800	34162850	5780	5780	5780	5780	0
530	20250508	094700	34162850	5780	5780	5780	5780	28
531	20250508	094600	34001010	5770	5770	5770	5770	0
532	20250508	094500	34001010	5770	5770	5770	5770	100
533	20250508	094400	33424010	5770	5770	5770	5770	0
534	20250508	094300	33424010	5770	5770	5770	5770	0
535	20250508	094200	33424010	5770	5770	5770	5770	10
536	20250508	094100	33366310	5770	5750	5770	5750	491
537	20250508	094000	30535240	5770	5780	5780	5770	10
538	20250508	093900	30477450	5760	5760	5760	5760	0
539	20250508	093800	30477450	5760	5760	5760	5760	0
540	20250508	093700	30477450	5760	5760	5760	5760	353
541	20250508	093600	28444170	5780	5790	5800	5780	251
542	20250508	093500	26992040	5790	5790	5790	5790	4
543	20250508	093400	26968880	5790	5775	5790	5760	38
544	20250508	093300	26749860	5780	5780	5780	5780	0
545	20250508	093200	26749860	5780	5780	5780	5780	0
546	20250508	093100	26749860	5780	5780	5780	5780	36
547	20250508	093000	26541780	5790	5790	5790	5790	1
548	20250508	092900	26535990	5780	5780	5780	5780	165
549	20250508	092800	25582290	5780	5780	5780	5780	230
550	20250508	092700	24252890	5780	5780	5780	5780	23
551	20250508	092600	24119950	5760	5760	5760	5760	4
552	20250508	092500	24096910	5780	5770	5780	5760	524
553	20250508	092400	21078540	5780	5780	5780	5780	0
554	20250508	092300	21078540	5780	5770	5780	5770	554
555	20250508	092200	17881950	5770	5770	5770	5770	0
556	20250508	092100	17881950	5770	5770	5770	5770	0
557	20250508	092000	17881950	5770	5770	5770	5765	12
558	20250508	091900	17812760	5750	5780	5780	5750	146
559	20250508	091800	16969390	5780	5780	5780	5780	3
560	20250508	091700	16952050	5780	5780	5780	5780	20
561	20250508	091600	16836450	5780	5780	5780	5780	0
562	20250508	091500	16836450	5780	5760	5780	5760	165
563	20250508	091400	15885810	5780	5780	5780	5780	12
564	20250508	091300	15816450	5780	5810	5810	5770	798
565	20250508	091200	11210870	5810	5800	5810	5800	144
566	20250508	091100	10375490	5800	5790	5800	5790	301
567	20250508	091000	8629700	5790	5800	5800	5790	150
568	20250508	090900	7760650	5800	5800	5800	5800	280
569	20250508	090800	6136650	5790	5780	5800	5780	452
570	20250508	090700	3521050	5760	5760	5760	5760	201
571	20250508	090600	2363290	5750	5770	5780	5750	58
572	20250508	090500	2029290	5730	5730	5730	5730	0
573	20250508	090400	2029290	5730	5730	5730	5730	0
574	20250508	090300	2029290	5730	5730	5730	5730	0
575	20250508	090200	2029290	5730	5730	5730	5730	0
576	20250508	090100	2029290	5730	5740	5740	5730	110
577	20250508	090000	1398560	5770	5730	5770	5730	244