KissMeData/010640/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	183900	251473870	4095	4095	4095	4095	1233
3	20250509	183800	251473870	4095	4095	4095	4095	0
4	20250509	183700	251473870	4095	4095	4095	4095	0
5	20250509	183600	251473870	4095	4095	4095	4095	0
6	20250509	183500	251473870	4095	4095	4095	4095	0
7	20250509	183400	251473870	4095	4095	4095	4095	0
8	20250509	183300	251473870	4095	4095	4095	4095	0
9	20250509	183200	251473870	4095	4095	4095	4095	0
10	20250509	183100	251473870	4095	4095	4095	4095	0
11	20250509	183000	251473870	4095	4095	4095	4095	0
12	20250509	182900	251473870	4095	4095	4095	4095	0
13	20250509	182800	251473870	4095	4095	4095	4095	0
14	20250509	182700	251473870	4095	4095	4095	4095	0
15	20250509	182600	251473870	4095	4095	4095	4095	0
16	20250509	182500	251473870	4095	4095	4095	4095	0
17	20250509	182400	251473870	4095	4095	4095	4095	0
18	20250509	182300	251473870	4095	4095	4095	4095	0
19	20250509	182200	251473870	4095	4095	4095	4095	0
20	20250509	182100	251473870	4095	4095	4095	4095	0
21	20250509	182000	251473870	4095	4095	4095	4095	0
22	20250509	181900	251473870	4095	4095	4095	4095	0
23	20250509	181800	251473870	4095	4095	4095	4095	0
24	20250509	181700	251473870	4095	4095	4095	4095	0
25	20250509	181600	251473870	4095	4095	4095	4095	0
26	20250509	181500	251473870	4095	4095	4095	4095	0
27	20250509	181400	251473870	4095	4095	4095	4095	0
28	20250509	181300	251473870	4095	4095	4095	4095	0
29	20250509	181200	251473870	4095	4095	4095	4095	0
30	20250509	181100	251473870	4095	4095	4095	4095	0
31	20250509	181000	251473870	4095	4095	4095	4095	0
32	20250509	180900	251473870	4095	4095	4095	4095	1233
33	20250509	180800	251473870	4095	4095	4095	4095	0
34	20250509	180700	251473870	4095	4095	4095	4095	0
35	20250509	180600	251473870	4095	4095	4095	4095	0
36	20250509	180500	251473870	4095	4095	4095	4095	0
37	20250509	180400	251473870	4095	4095	4095	4095	0
38	20250509	180300	251473870	4095	4095	4095	4095	0
39	20250509	180200	251473870	4095	4095	4095	4095	0
40	20250509	180100	251473870	4095	4095	4095	4095	0
41	20250509	180000	251473870	4095	4095	4095	4095	0
42	20250509	175900	251473870	4095	4095	4095	4095	0
43	20250509	175800	251473870	4095	4095	4095	4095	0
44	20250509	175700	251473870	4095	4095	4095	4095	0
45	20250509	175600	251473870	4095	4095	4095	4095	0
46	20250509	175500	251473870	4095	4095	4095	4095	0
47	20250509	175400	251473870	4095	4095	4095	4095	0
48	20250509	175300	251473870	4095	4095	4095	4095	0
49	20250509	175200	251473870	4095	4095	4095	4095	0
50	20250509	175100	251473870	4095	4095	4095	4095	0
51	20250509	175000	251473870	4095	4095	4095	4095	0
52	20250509	174900	251473870	4095	4095	4095	4095	0
53	20250509	174800	251473870	4095	4095	4095	4095	0
54	20250509	174700	251473870	4095	4095	4095	4095	0
55	20250509	174600	251473870	4095	4095	4095	4095	0
56	20250509	174500	251473870	4095	4095	4095	4095	0
57	20250509	174400	251473870	4095	4095	4095	4095	0
58	20250509	174300	251473870	4095	4095	4095	4095	0
59	20250509	174200	251473870	4095	4095	4095	4095	0
60	20250509	174100	251473870	4095	4095	4095	4095	0
61	20250509	174000	251473870	4095	4095	4095	4095	0
62	20250509	173900	251473870	4095	4095	4095	4095	1233
63	20250509	173800	251473870	4095	4095	4095	4095	0
64	20250509	173700	251473870	4095	4095	4095	4095	0
65	20250509	173600	251473870	4095	4095	4095	4095	0
66	20250509	173500	251473870	4095	4095	4095	4095	0
67	20250509	173400	251473870	4095	4095	4095	4095	0
68	20250509	173300	251473870	4095	4095	4095	4095	0
69	20250509	173200	251473870	4095	4095	4095	4095	0
70	20250509	173100	251473870	4095	4095	4095	4095	0
71	20250509	173000	251473870	4095	4095	4095	4095	0
72	20250509	172900	251473870	4095	4095	4095	4095	0
73	20250509	172800	251473870	4095	4095	4095	4095	0
74	20250509	172700	251473870	4095	4095	4095	4095	0
75	20250509	172600	251473870	4095	4095	4095	4095	0
76	20250509	172500	251473870	4095	4095	4095	4095	0
77	20250509	172400	251473870	4095	4095	4095	4095	0
78	20250509	172300	251473870	4095	4095	4095	4095	0
79	20250509	172200	251473870	4095	4095	4095	4095	0
80	20250509	172100	251473870	4095	4095	4095	4095	0
81	20250509	172000	251473870	4095	4095	4095	4095	0
82	20250509	171900	251473870	4095	4095	4095	4095	0
83	20250509	171800	251473870	4095	4095	4095	4095	0
84	20250509	171700	251473870	4095	4095	4095	4095	0
85	20250509	171600	251473870	4095	4095	4095	4095	0
86	20250509	171500	251473870	4095	4095	4095	4095	0
87	20250509	171400	251473870	4095	4095	4095	4095	0
88	20250509	171300	251473870	4095	4095	4095	4095	0
89	20250509	171200	251473870	4095	4095	4095	4095	0
90	20250509	171100	251473870	4095	4095	4095	4095	0
91	20250509	171000	251473870	4095	4095	4095	4095	0
92	20250509	170900	251473870	4095	4095	4095	4095	1233
93	20250509	170800	251473870	4095	4095	4095	4095	0
94	20250509	170700	251473870	4095	4095	4095	4095	0
95	20250509	170600	251473870	4095	4095	4095	4095	0
96	20250509	170500	251473870	4095	4095	4095	4095	0
97	20250509	170400	251473870	4095	4095	4095	4095	0
98	20250509	170300	251473870	4095	4095	4095	4095	0
99	20250509	170200	251473870	4095	4095	4095	4095	0
100	20250509	170100	251473870	4095	4095	4095	4095	0
101	20250509	170000	251473870	4095	4095	4095	4095	0
102	20250509	165900	251473870	4095	4095	4095	4095	0
103	20250509	165800	251473870	4095	4095	4095	4095	0
104	20250509	165700	251473870	4095	4095	4095	4095	0
105	20250509	165600	251473870	4095	4095	4095	4095	0
106	20250509	165500	251473870	4095	4095	4095	4095	0
107	20250509	165400	251473870	4095	4095	4095	4095	0
108	20250509	165300	251473870	4095	4095	4095	4095	0
109	20250509	165200	251473870	4095	4095	4095	4095	0
110	20250509	165100	251473870	4095	4095	4095	4095	0
111	20250509	165000	251473870	4095	4095	4095	4095	0
112	20250509	164900	251473870	4095	4095	4095	4095	0
113	20250509	164800	251473870	4095	4095	4095	4095	0
114	20250509	164700	251473870	4095	4095	4095	4095	0
115	20250509	164600	251473870	4095	4095	4095	4095	0
116	20250509	164500	251473870	4095	4095	4095	4095	0
117	20250509	164400	251473870	4095	4095	4095	4095	0
118	20250509	164300	251473870	4095	4095	4095	4095	0
119	20250509	164200	251473870	4095	4095	4095	4095	0
120	20250509	164100	251473870	4095	4095	4095	4095	0
121	20250509	164000	251473870	4095	4095	4095	4095	0
122	20250509	163900	251473870	4095	4095	4095	4095	1233
123	20250509	163800	251473870	4095	4095	4095	4095	0
124	20250509	163700	251473870	4095	4095	4095	4095	0
125	20250509	163600	251473870	4095	4095	4095	4095	0
126	20250509	163500	251473870	4095	4095	4095	4095	0
127	20250509	163400	251473870	4095	4095	4095	4095	0
128	20250509	163300	251473870	4095	4095	4095	4095	0
129	20250509	163200	251473870	4095	4095	4095	4095	0
130	20250509	163100	251473870	4095	4095	4095	4095	0
131	20250509	163000	251473870	4095	4095	4095	4095	0
132	20250509	162900	251473870	4095	4095	4095	4095	0
133	20250509	162800	251473870	4095	4095	4095	4095	0
134	20250509	162700	251473870	4095	4095	4095	4095	0
135	20250509	162600	251473870	4095	4095	4095	4095	0
136	20250509	162500	251473870	4095	4095	4095	4095	0
137	20250509	162400	251473870	4095	4095	4095	4095	0
138	20250509	162300	251473870	4095	4095	4095	4095	0
139	20250509	162200	251473870	4095	4095	4095	4095	0
140	20250509	162100	251473870	4095	4095	4095	4095	0
141	20250509	162000	251473870	4095	4095	4095	4095	0
142	20250509	161900	251473870	4095	4095	4095	4095	0
143	20250509	161800	251473870	4095	4095	4095	4095	0
144	20250509	161700	251473870	4095	4095	4095	4095	0
145	20250509	161600	251473870	4095	4095	4095	4095	0
146	20250509	161500	251473870	4095	4095	4095	4095	0
147	20250509	161400	251473870	4095	4095	4095	4095	0
148	20250509	161300	251473870	4095	4095	4095	4095	0
149	20250509	161200	251473870	4095	4095	4095	4095	0
150	20250509	161100	251473870	4095	4095	4095	4095	0
151	20250509	161000	251473870	4095	4095	4095	4095	0
152	20250509	160900	251473870	4095	4095	4095	4095	1233
153	20250509	160800	251473870	4095	4095	4095	4095	0
154	20250509	160700	251473870	4095	4095	4095	4095	0
155	20250509	160600	251473870	4095	4095	4095	4095	0
156	20250509	160500	251473870	4095	4095	4095	4095	0
157	20250509	160400	251473870	4095	4095	4095	4095	0
158	20250509	160300	251473870	4095	4095	4095	4095	0
159	20250509	160200	251473870	4095	4095	4095	4095	0
160	20250509	160100	251473870	4095	4095	4095	4095	0
161	20250509	160000	251473870	4095	4095	4095	4095	0
162	20250509	155900	251473870	4095	4095	4095	4095	0
163	20250509	155800	251473870	4095	4095	4095	4095	0
164	20250509	155700	251473870	4095	4095	4095	4095	0
165	20250509	155600	251473870	4095	4095	4095	4095	0
166	20250509	155500	251473870	4095	4095	4095	4095	0
167	20250509	155400	251473870	4095	4095	4095	4095	0
168	20250509	155300	251473870	4095	4095	4095	4095	0
169	20250509	155200	251473870	4095	4095	4095	4095	0
170	20250509	155100	251473870	4095	4095	4095	4095	0
171	20250509	155000	251473870	4095	4095	4095	4095	0
172	20250509	154900	251473870	4095	4095	4095	4095	0
173	20250509	154800	251473870	4095	4095	4095	4095	0
174	20250509	154700	251473870	4095	4095	4095	4095	0
175	20250509	154600	251473870	4095	4095	4095	4095	0
176	20250509	154500	251473870	4095	4095	4095	4095	0
177	20250509	154400	251473870	4095	4095	4095	4095	0
178	20250509	154300	251473870	4095	4095	4095	4095	0
179	20250509	154200	251473870	4095	4095	4095	4095	0
180	20250509	154100	251473870	4095	4095	4095	4095	0
181	20250509	154000	251473870	4095	4095	4095	4095	0
182	20250509	153900	251473870	4095	4095	4095	4095	1233
183	20250509	153800	251473870	4095	4095	4095	4095	0
184	20250509	153700	251473870	4095	4095	4095	4095	0
185	20250509	153600	251473870	4095	4095	4095	4095	0
186	20250509	153500	251473870	4095	4095	4095	4095	0
187	20250509	153400	251473870	4095	4095	4095	4095	0
188	20250509	153300	251473870	4095	4095	4095	4095	0
189	20250509	153200	251473870	4095	4095	4095	4095	0
190	20250509	153100	251473870	4095	4095	4095	4095	0
191	20250509	153000	251473870	4095	4095	4095	4095	1233
192	20250509	152900	246424735	4085	4085	4085	4085	0
193	20250509	152800	246424735	4085	4085	4085	4085	0
194	20250509	152700	246424735	4085	4085	4085	4085	0
195	20250509	152600	246424735	4085	4085	4085	4085	0
196	20250509	152500	246424735	4085	4085	4085	4085	0
197	20250509	152400	246424735	4085	4085	4085	4085	0
198	20250509	152300	246424735	4085	4085	4085	4085	0
199	20250509	152200	246424735	4085	4085	4085	4085	0
200	20250509	152100	246424735	4085	4085	4085	4085	0
201	20250509	152000	246424735	4085	4085	4085	4085	0
202	20250509	151900	246424735	4085	4085	4085	4085	0
203	20250509	151800	246424735	4085	4085	4085	4085	0
204	20250509	151700	246424735	4085	4085	4085	4085	0
205	20250509	151600	246424735	4085	4085	4085	4085	0
206	20250509	151500	246424735	4085	4085	4085	4085	0
207	20250509	151400	246424735	4085	4065	4085	4065	15
208	20250509	151300	246363740	4085	4085	4085	4085	0
209	20250509	151200	246363740	4085	4085	4085	4085	0
210	20250509	151100	246363740	4085	4085	4085	4070	252
211	20250509	151000	245334335	4085	4065	4085	4065	23
212	20250509	150900	245240820	4085	4085	4085	4085	0
213	20250509	150800	245240820	4085	4080	4085	4080	194
214	20250509	150700	244449295	4080	4080	4080	4080	1
215	20250509	150600	244445215	4080	4080	4080	4080	0
216	20250509	150500	244445215	4080	4080	4080	4080	0
217	20250509	150400	244445215	4080	4080	4080	4080	0
218	20250509	150300	244445215	4080	4080	4080	4080	0
219	20250509	150200	244445215	4080	4090	4090	4065	1115
220	20250509	150100	239912695	4090	4090	4090	4090	250
221	20250509	150000	238890195	4090	4070	4090	4070	1404
222	20250509	145900	233175875	4070	4070	4070	4070	50
223	20250509	145800	232972375	4065	4065	4065	4065	0
224	20250509	145700	232972375	4065	4065	4065	4065	0
225	20250509	145600	232972375	4065	4065	4065	4065	221
226	20250509	145500	232074010	4065	4065	4065	4065	35
227	20250509	145400	231931735	4070	4080	4080	4070	565
228	20250509	145300	229629625	4080	4080	4080	4080	0
229	20250509	145200	229629625	4080	4080	4080	4080	1
230	20250509	145100	229625545	4085	4080	4085	4080	90
231	20250509	145000	229257900	4075	4075	4075	4075	0
232	20250509	144900	229257900	4075	4075	4075	4075	10
233	20250509	144800	229217150	4075	4075	4075	4075	0
234	20250509	144700	229217150	4075	4075	4075	4075	400
235	20250509	144600	227587150	4075	4075	4075	4075	500
236	20250509	144500	225549650	4075	4075	4075	4075	0
237	20250509	144400	225549650	4075	4075	4075	4075	570
238	20250509	144300	223226900	4070	4070	4070	4070	0
239	20250509	144200	223226900	4070	4070	4070	4070	500
240	20250509	144100	221191900	4075	4075	4075	4075	0
241	20250509	144000	221191900	4075	4075	4075	4075	0
242	20250509	143900	221191900	4075	4075	4075	4075	1
243	20250509	143800	221187825	4070	4070	4070	4070	0
244	20250509	143700	221187825	4070	4070	4070	4070	0
245	20250509	143600	221187825	4070	4070	4070	4070	190
246	20250509	143500	220414525	4075	4075	4075	4075	0
247	20250509	143400	220414525	4075	4075	4075	4075	0
248	20250509	143300	220414525	4075	4080	4080	4075	1655
249	20250509	143200	213666540	4080	4085	4085	4080	748
250	20250509	143100	210611310	4085	4085	4085	4085	177
251	20250509	143000	209888265	4085	4085	4085	4085	0
252	20250509	142900	209888265	4085	4085	4085	4085	0
253	20250509	142800	209888265	4085	4085	4085	4085	0
254	20250509	142700	209888265	4085	4085	4085	4085	0
255	20250509	142600	209888265	4085	4085	4085	4085	0
256	20250509	142500	209888265	4085	4085	4085	4085	0
257	20250509	142400	209888265	4085	4085	4085	4085	0
258	20250509	142300	209888265	4085	4085	4085	4085	0
259	20250509	142200	209888265	4085	4090	4090	4085	118
260	20250509	142100	209406205	4090	4095	4095	4090	530
261	20250509	142000	207237745	4100	4100	4100	4100	1227
262	20250509	141900	202207045	4100	4090	4100	4090	900
263	20250509	141800	198521790	4095	4085	4095	4085	597
264	20250509	141700	196080205	4085	4085	4085	4085	50
265	20250509	141600	195875955	4085	4080	4085	4080	800
266	20250509	141500	192608745	4075	4075	4075	4075	117
267	20250509	141400	192131970	4070	4070	4070	4070	0
268	20250509	141300	192131970	4070	4070	4070	4070	0
269	20250509	141200	192131970	4070	4070	4070	4070	0
270	20250509	141100	192131970	4070	4070	4070	4070	7
271	20250509	141000	192103480	4070	4070	4070	4070	0
272	20250509	140900	192103480	4070	4070	4070	4070	25
273	20250509	140800	192001730	4070	4070	4070	4070	150
274	20250509	140700	191391230	4085	4075	4085	4075	692
275	20250509	140600	188570450	4085	4085	4085	4085	0
276	20250509	140500	188570450	4085	4085	4085	4085	0
277	20250509	140400	188570450	4085	4085	4085	4085	7
278	20250509	140300	188541855	4085	4085	4085	4085	0
279	20250509	140200	188541855	4085	4085	4085	4085	0
280	20250509	140100	188541855	4085	4085	4085	4085	0
281	20250509	140000	188541855	4085	4085	4085	4085	0
282	20250509	135900	188541855	4085	4085	4085	4085	0
283	20250509	135800	188541855	4085	4085	4085	4085	0
284	20250509	135700	188541855	4085	4085	4085	4085	0
285	20250509	135600	188541855	4085	4085	4085	4085	0
286	20250509	135500	188541855	4085	4080	4085	4080	1003
287	20250509	135400	184449600	4075	4075	4075	4075	396
288	20250509	135300	182835900	4070	4070	4070	4070	99
289	20250509	135200	182432970	4065	4065	4065	4065	0
290	20250509	135100	182432970	4065	4065	4065	4065	0
291	20250509	135000	182432970	4065	4070	4070	4065	91
292	20250509	134900	182062605	4070	4070	4070	4070	9
293	20250509	134800	182025975	4070	4070	4070	4070	0
294	20250509	134700	182025975	4070	4070	4070	4070	0
295	20250509	134600	182025975	4070	4070	4070	4070	77
296	20250509	134500	181712585	4070	4065	4070	4065	151
297	20250509	134400	181098765	4065	4065	4065	4065	0
298	20250509	134300	181098765	4065	4065	4065	4065	0
299	20250509	134200	181098765	4065	4065	4065	4065	0
300	20250509	134100	181098765	4065	4065	4065	4065	0
301	20250509	134000	181098765	4065	4065	4065	4065	424
302	20250509	133900	179375205	4065	4065	4065	4065	0
303	20250509	133800	179375205	4065	4065	4065	4065	0
304	20250509	133700	179375205	4065	4065	4065	4065	0
305	20250509	133600	179375205	4065	4065	4065	4065	1
306	20250509	133500	179371140	4075	4075	4075	4075	0
307	20250509	133400	179371140	4075	4075	4075	4075	0
308	20250509	133300	179371140	4075	4075	4075	4075	0
309	20250509	133200	179371140	4075	4075	4075	4075	0
310	20250509	133100	179371140	4075	4075	4075	4075	0
311	20250509	133000	179371140	4075	4075	4075	4075	0
312	20250509	132900	179371140	4075	4075	4075	4075	0
313	20250509	132800	179371140	4075	4075	4075	4075	5
314	20250509	132700	179350765	4060	4060	4060	4060	18
315	20250509	132600	179277685	4060	4060	4060	4060	0
316	20250509	132500	179277685	4060	4060	4060	4060	0
317	20250509	132400	179277685	4060	4060	4060	4060	0
318	20250509	132300	179277685	4060	4060	4060	4060	0
319	20250509	132200	179277685	4060	4065	4065	4060	122
320	20250509	132100	178782360	4075	4075	4075	4075	0
321	20250509	132000	178782360	4075	4075	4075	4075	0
322	20250509	131900	178782360	4075	4075	4075	4075	0
323	20250509	131800	178782360	4075	4075	4075	4075	0
324	20250509	131700	178782360	4075	4075	4075	4075	0
325	20250509	131600	178782360	4075	4075	4075	4075	5
326	20250509	131500	178761985	4075	4075	4075	4075	0
327	20250509	131400	178761985	4075	4075	4075	4075	0
328	20250509	131300	178761985	4075	4075	4075	4075	75
329	20250509	131200	178456360	4065	4065	4065	4065	12
330	20250509	131100	178407580	4065	4065	4065	4065	0
331	20250509	131000	178407580	4065	4065	4065	4065	167
332	20250509	130900	177728725	4065	4065	4065	4065	0
333	20250509	130800	177728725	4065	4065	4065	4065	1
334	20250509	130700	177724660	4065	4065	4065	4065	0
335	20250509	130600	177724660	4065	4065	4065	4065	0
336	20250509	130500	177724660	4065	4065	4065	4065	0
337	20250509	130400	177724660	4065	4065	4065	4065	0
338	20250509	130300	177724660	4065	4065	4065	4065	0
339	20250509	130200	177724660	4065	4065	4065	4065	0
340	20250509	130100	177724660	4065	4065	4065	4065	0
341	20250509	130000	177724660	4065	4065	4065	4065	0
342	20250509	125900	177724660	4065	4065	4065	4065	0
343	20250509	125800	177724660	4065	4065	4065	4065	0
344	20250509	125700	177724660	4065	4065	4065	4065	0
345	20250509	125600	177724660	4065	4065	4065	4065	207
346	20250509	125500	176883205	4080	4080	4080	4080	0
347	20250509	125400	176883205	4080	4080	4080	4080	0
348	20250509	125300	176883205	4080	4080	4080	4080	0
349	20250509	125200	176883205	4080	4080	4080	4080	64
350	20250509	125100	176622085	4080	4080	4080	4080	0
351	20250509	125000	176622085	4080	4080	4080	4080	904
352	20250509	124900	172933765	4060	4060	4060	4060	0
353	20250509	124800	172933765	4060	4060	4060	4060	0
354	20250509	124700	172933765	4060	4065	4065	4060	657
355	20250509	124600	170266340	4060	4060	4060	4060	0
356	20250509	124500	170266340	4060	4060	4060	4060	0
357	20250509	124400	170266340	4060	4060	4060	4060	0
358	20250509	124300	170266340	4060	4060	4060	4060	0
359	20250509	124200	170266340	4060	4060	4060	4060	0
360	20250509	124100	170266340	4060	4060	4060	4060	0
361	20250509	124000	170266340	4060	4060	4060	4060	0
362	20250509	123900	170266340	4060	4060	4060	4060	0
363	20250509	123800	170266340	4060	4060	4060	4060	0
364	20250509	123700	170266340	4060	4060	4060	4060	0
365	20250509	123600	170266340	4060	4065	4065	4060	1399
366	20250509	123500	164585375	4060	4060	4060	4060	0
367	20250509	123400	164585375	4060	4060	4060	4060	0
368	20250509	123300	164585375	4060	4060	4060	4060	0
369	20250509	123200	164585375	4060	4060	4060	4060	0
370	20250509	123100	164585375	4060	4060	4060	4060	0
371	20250509	123000	164585375	4060	4060	4060	4060	0
372	20250509	122900	164585375	4060	4060	4060	4060	0
373	20250509	122800	164585375	4060	4060	4060	4060	0
374	20250509	122700	164585375	4060	4060	4060	4060	8362
375	20250509	122600	130635655	4060	4060	4060	4060	57
376	20250509	122500	130404235	4060	4060	4060	4060	28
377	20250509	122400	130290555	4055	4060	4060	4055	165
378	20250509	122300	129621155	4055	4055	4055	4055	180
379	20250509	122200	128891255	4055	4060	4060	4055	1346
380	20250509	122100	123432655	4060	4060	4060	4060	0
381	20250509	122000	123432655	4060	4060	4060	4060	41
382	20250509	121900	123266195	4055	4055	4055	4055	814
383	20250509	121800	119965425	4055	4070	4070	4055	4265
384	20250509	121700	102658765	4065	4065	4065	4065	0
385	20250509	121600	102658765	4065	4065	4065	4065	0
386	20250509	121500	102658765	4065	4065	4065	4065	0
387	20250509	121400	102658765	4065	4065	4065	4065	0
388	20250509	121300	102658765	4065	4065	4065	4065	0
389	20250509	121200	102658765	4065	4065	4065	4065	0
390	20250509	121100	102658765	4065	4065	4065	4065	0
391	20250509	121000	102658765	4065	4065	4065	4065	0
392	20250509	120900	102658765	4065	4065	4065	4065	0
393	20250509	120800	102658765	4065	4065	4065	4065	1517
394	20250509	120700	96492160	4070	4070	4070	4070	265
395	20250509	120600	95413610	4070	4075	4075	4070	1734
396	20250509	120500	88355925	4080	4080	4080	4080	0
397	20250509	120400	88355925	4080	4080	4080	4080	0
398	20250509	120300	88355925	4080	4080	4080	4080	0
399	20250509	120200	88355925	4080	4080	4080	4080	0
400	20250509	120100	88355925	4080	4080	4080	4080	0
401	20250509	120000	88355925	4080	4080	4080	4080	10
402	20250509	115900	88315125	4075	4075	4075	4075	0
403	20250509	115800	88315125	4075	4075	4075	4075	0
404	20250509	115700	88315125	4075	4075	4075	4075	0
405	20250509	115600	88315125	4075	4075	4075	4075	2
406	20250509	115500	88306975	4080	4080	4080	4080	0
407	20250509	115400	88306975	4080	4080	4080	4080	0
408	20250509	115300	88306975	4080	4080	4080	4080	69
409	20250509	115200	88025455	4080	4080	4080	4080	28
410	20250509	115100	87911215	4080	4080	4080	4080	48
411	20250509	115000	87715375	4080	4080	4080	4080	38
412	20250509	114900	87560335	4080	4080	4080	4080	41
413	20250509	114800	87393055	4080	4080	4080	4080	41
414	20250509	114700	87225775	4070	4075	4080	4070	136
415	20250509	114600	86671905	4080	4080	4080	4080	0
416	20250509	114500	86671905	4080	4080	4080	4080	40
417	20250509	114400	86508705	4075	4075	4075	4075	0
418	20250509	114300	86508705	4075	4075	4075	4075	0
419	20250509	114200	86508705	4075	4075	4075	4075	0
420	20250509	114100	86508705	4075	4075	4075	4075	1
421	20250509	114000	86504630	4065	4065	4065	4065	0
422	20250509	113900	86504630	4065	4065	4065	4065	0
423	20250509	113800	86504630	4065	4065	4065	4065	0
424	20250509	113700	86504630	4065	4065	4065	4065	0
425	20250509	113600	86504630	4065	4070	4070	4065	62
426	20250509	113500	86252540	4070	4070	4070	4070	0
427	20250509	113400	86252540	4070	4070	4070	4070	0
428	20250509	113300	86252540	4070	4070	4070	4070	0
429	20250509	113200	86252540	4070	4070	4070	4070	81
430	20250509	113100	85922870	4070	4075	4075	4070	611
431	20250509	113000	83433095	4075	4075	4075	4075	0
432	20250509	112900	83433095	4075	4075	4075	4075	0
433	20250509	112800	83433095	4075	4075	4075	4075	0
434	20250509	112700	83433095	4075	4075	4075	4075	0
435	20250509	112600	83433095	4075	4075	4075	4075	27
436	20250509	112500	83323070	4075	4070	4075	4070	15
437	20250509	112400	83261950	4075	4065	4075	4065	91
438	20250509	112300	82891625	4075	4075	4075	4075	42
439	20250509	112200	82720475	4075	4075	4075	4075	40
440	20250509	112100	82557475	4070	4070	4070	4070	0
441	20250509	112000	82557475	4070	4070	4070	4070	211
442	20250509	111900	81698705	4070	4070	4070	4070	45
443	20250509	111800	81515555	4070	4070	4070	4070	313
444	20250509	111700	80241645	4070	4070	4070	4070	67
445	20250509	111600	79968955	4070	4070	4070	4070	12
446	20250509	111500	79920115	4070	4070	4070	4070	10
447	20250509	111400	79879415	4070	4075	4075	4070	1342
448	20250509	111300	74416850	4075	4075	4075	4075	0
449	20250509	111200	74416850	4075	4075	4075	4075	0
450	20250509	111100	74416850	4075	4075	4075	4075	26
451	20250509	111000	74310900	4075	4075	4075	4075	0
452	20250509	110900	74310900	4075	4075	4075	4075	217
453	20250509	110800	73426625	4080	4080	4080	4080	0
454	20250509	110700	73426625	4080	4080	4080	4080	1
455	20250509	110600	73422545	4080	4080	4080	4080	0
456	20250509	110500	73422545	4080	4080	4080	4080	0
457	20250509	110400	73422545	4080	4080	4080	4080	0
458	20250509	110300	73422545	4080	4080	4080	4080	1
459	20250509	110200	73418465	4085	4085	4085	4085	0
460	20250509	110100	73418465	4085	4085	4085	4085	0
461	20250509	110000	73418465	4085	4085	4085	4085	0
462	20250509	105900	73418465	4085	4085	4085	4085	10
463	20250509	105800	73377615	4085	4085	4085	4085	0
464	20250509	105700	73377615	4085	4085	4085	4085	5
465	20250509	105600	73357190	4085	4085	4085	4085	0
466	20250509	105500	73357190	4085	4085	4085	4085	1
467	20250509	105400	73353105	4085	4085	4085	4085	0
468	20250509	105300	73353105	4085	4085	4085	4085	0
469	20250509	105200	73353105	4085	4085	4085	4085	1
470	20250509	105100	73349020	4075	4075	4075	4075	15
471	20250509	105000	73287895	4080	4085	4085	4080	372
472	20250509	104900	71768310	4080	4080	4080	4080	5
473	20250509	104800	71747910	4080	4080	4080	4080	0
474	20250509	104700	71747910	4080	4080	4080	4080	0
475	20250509	104600	71747910	4080	4085	4085	4080	201
476	20250509	104500	70927330	4080	4080	4080	4080	13
477	20250509	104400	70874290	4075	4075	4075	4075	334
478	20250509	104300	69513240	4080	4080	4080	4080	1146
479	20250509	104200	64837560	4080	4080	4080	4080	0
480	20250509	104100	64837560	4080	4085	4085	4080	3000
481	20250509	104000	52597035	4085	4085	4085	4085	0
482	20250509	103900	52597035	4085	4085	4085	4085	0
483	20250509	103800	52597035	4085	4085	4085	4085	50
484	20250509	103700	52392785	4085	4085	4085	4085	0
485	20250509	103600	52392785	4085	4090	4090	4085	9
486	20250509	103500	52356015	4085	4085	4085	4085	10
487	20250509	103400	52315165	4085	4085	4085	4085	0
488	20250509	103300	52315165	4085	4085	4085	4085	0
489	20250509	103200	52315165	4085	4085	4085	4085	24
490	20250509	103100	52217125	4085	4085	4085	4085	0
491	20250509	103000	52217125	4085	4085	4085	4085	41
492	20250509	102900	52049640	4085	4085	4085	4085	0
493	20250509	102800	52049640	4085	4085	4085	4085	0
494	20250509	102700	52049640	4085	4085	4085	4085	0
495	20250509	102600	52049640	4085	4085	4085	4085	0
496	20250509	102500	52049640	4085	4085	4085	4085	0
497	20250509	102400	52049640	4085	4085	4085	4085	0
498	20250509	102300	52049640	4085	4085	4085	4085	50
499	20250509	102200	51845390	4085	4085	4085	4085	0
500	20250509	102100	51845390	4085	4085	4085	4085	0
501	20250509	102000	51845390	4085	4085	4085	4085	0
502	20250509	101900	51845390	4085	4085	4085	4085	0
503	20250509	101800	51845390	4085	4090	4090	4085	500
504	20250509	101700	49802885	4090	4090	4090	4090	0
505	20250509	101600	49802885	4090	4090	4090	4090	0
506	20250509	101500	49802885	4090	4090	4090	4090	1
507	20250509	101400	49798795	4085	4085	4085	4085	0
508	20250509	101300	49798795	4085	4085	4085	4085	0
509	20250509	101200	49798795	4085	4085	4085	4085	0
510	20250509	101100	49798795	4085	4085	4085	4085	200
511	20250509	101000	48981795	4085	4085	4085	4085	0
512	20250509	100900	48981795	4085	4085	4085	4085	0
513	20250509	100800	48981795	4085	4085	4085	4085	0
514	20250509	100700	48981795	4085	4085	4085	4085	1049
515	20250509	100600	44696630	4085	4085	4085	4085	0
516	20250509	100500	44696630	4085	4085	4085	4085	50
517	20250509	100400	44492380	4100	4100	4100	4100	0
518	20250509	100300	44492380	4100	4100	4100	4100	0
519	20250509	100200	44492380	4100	4100	4100	4100	100
520	20250509	100100	44082380	4105	4105	4105	4105	0
521	20250509	100000	44082380	4105	4105	4105	4105	0
522	20250509	095900	44082380	4105	4090	4105	4090	166
523	20250509	095800	43402275	4095	4095	4095	4095	0
524	20250509	095700	43402275	4095	4095	4095	4095	0
525	20250509	095600	43402275	4095	4095	4095	4095	0
526	20250509	095500	43402275	4095	4095	4095	4095	0
527	20250509	095400	43402275	4095	4095	4095	4095	50
528	20250509	095300	43197525	4095	4095	4095	4095	80
529	20250509	095200	42869925	4095	4095	4095	4095	7
530	20250509	095100	42841260	4085	4085	4085	4085	410
531	20250509	095000	41166410	4085	4085	4085	4085	0
532	20250509	094900	41166410	4085	4085	4085	4085	0
533	20250509	094800	41166410	4085	4085	4085	4085	4
534	20250509	094700	41150070	4095	4095	4095	4095	0
535	20250509	094600	41150070	4095	4095	4095	4095	0
536	20250509	094500	41150070	4095	4095	4095	4095	0
537	20250509	094400	41150070	4095	4095	4095	4095	5
538	20250509	094300	41129595	4085	4085	4085	4085	0
539	20250509	094200	41129595	4085	4085	4085	4085	0
540	20250509	094100	41129595	4085	4090	4090	4085	315
541	20250509	094000	39842570	4085	4085	4085	4085	0
542	20250509	093900	39842570	4085	4085	4085	4085	50
543	20250509	093800	39638320	4095	4095	4095	4095	24
544	20250509	093700	39540040	4095	4095	4095	4095	0
545	20250509	093600	39540040	4095	4090	4095	4090	8
546	20250509	093500	39507290	4095	4095	4095	4095	1
547	20250509	093400	39503195	4095	4080	4095	4080	11
548	20250509	093300	39458300	4090	4090	4090	4090	0
549	20250509	093200	39458300	4090	4090	4090	4090	16
550	20250509	093100	39392860	4090	4085	4090	4085	240
551	20250509	093000	38412415	4085	4085	4085	4085	104
552	20250509	092900	37987575	4085	4085	4085	4085	0
553	20250509	092800	37987575	4085	4090	4090	4085	110
554	20250509	092700	37538175	4095	4105	4105	4085	7914
555	20250509	092600	5109580	4115	4115	4115	4115	2
556	20250509	092500	5101350	4110	4110	4110	4110	0
557	20250509	092400	5101350	4110	4110	4110	4110	0
558	20250509	092300	5101350	4110	4110	4110	4110	0
559	20250509	092200	5101350	4110	4110	4110	4110	0
560	20250509	092100	5101350	4110	4110	4110	4110	206
561	20250509	092000	4254690	4115	4115	4115	4115	30
562	20250509	091900	4131240	4115	4115	4115	4115	0
563	20250509	091800	4131240	4115	4115	4115	4115	0
564	20250509	091700	4131240	4115	4115	4115	4115	10
565	20250509	091600	4090090	4115	4115	4115	4115	0
566	20250509	091500	4090090	4115	4115	4115	4115	58
567	20250509	091400	3851420	4120	4120	4120	4120	0
568	20250509	091300	3851420	4120	4120	4120	4120	0
569	20250509	091200	3851420	4120	4120	4120	4120	0
570	20250509	091100	3851420	4120	4120	4120	4120	0
571	20250509	091000	3851420	4120	4120	4120	4120	30
572	20250509	090900	3727820	4120	4120	4120	4120	0
573	20250509	090800	3727820	4120	4120	4120	4120	30
574	20250509	090700	3604220	4120	4120	4120	4120	0
575	20250509	090600	3604220	4120	4120	4120	4120	13
576	20250509	090500	3550660	4120	4120	4120	4120	83
577	20250509	090400	3208700	4125	4125	4125	4125	0
578	20250509	090300	3208700	4125	4135	4140	4125	182
579	20250509	090200	2457925	4125	4125	4125	4125	0
580	20250509	090100	2457925	4125	4140	4140	4125	153
581	20250509	090000	1826785	4125	4105	4125	4105	445