KissMeData/013720/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	184400	507405856	1804	1804	1804	1804	6610
3	20250508	184300	507405856	1804	1804	1804	1804	0
4	20250508	184200	507405856	1804	1804	1804	1804	0
5	20250508	184100	507405856	1804	1804	1804	1804	0
6	20250508	184000	507405856	1804	1804	1804	1804	0
7	20250508	183900	507405856	1804	1804	1804	1804	0
8	20250508	183800	507405856	1804	1804	1804	1804	0
9	20250508	183700	507405856	1804	1804	1804	1804	0
10	20250508	183600	507405856	1804	1804	1804	1804	0
11	20250508	183500	507405856	1804	1804	1804	1804	0
12	20250508	183400	507405856	1804	1804	1804	1804	0
13	20250508	183300	507405856	1804	1804	1804	1804	0
14	20250508	183200	507405856	1804	1804	1804	1804	0
15	20250508	183100	507405856	1804	1804	1804	1804	0
16	20250508	183000	507405856	1804	1804	1804	1804	0
17	20250508	182900	507405856	1804	1804	1804	1804	0
18	20250508	182800	507405856	1804	1804	1804	1804	0
19	20250508	182700	507405856	1804	1804	1804	1804	0
20	20250508	182600	507405856	1804	1804	1804	1804	0
21	20250508	182500	507405856	1804	1804	1804	1804	0
22	20250508	182400	507405856	1804	1804	1804	1804	0
23	20250508	182300	507405856	1804	1804	1804	1804	0
24	20250508	182200	507405856	1804	1804	1804	1804	0
25	20250508	182100	507405856	1804	1804	1804	1804	0
26	20250508	182000	507405856	1804	1804	1804	1804	0
27	20250508	181900	507405856	1804	1804	1804	1804	0
28	20250508	181800	507405856	1804	1804	1804	1804	0
29	20250508	181700	507405856	1804	1804	1804	1804	0
30	20250508	181600	507405856	1804	1804	1804	1804	0
31	20250508	181500	507405856	1804	1804	1804	1804	0
32	20250508	181400	507405856	1804	1804	1804	1804	6610
33	20250508	181300	507405856	1804	1804	1804	1804	0
34	20250508	181200	507405856	1804	1804	1804	1804	0
35	20250508	181100	507405856	1804	1804	1804	1804	0
36	20250508	181000	507405856	1804	1804	1804	1804	0
37	20250508	180900	507405856	1804	1804	1804	1804	0
38	20250508	180800	507405856	1804	1804	1804	1804	0
39	20250508	180700	507405856	1804	1804	1804	1804	0
40	20250508	180600	507405856	1804	1804	1804	1804	0
41	20250508	180500	507405856	1804	1804	1804	1804	0
42	20250508	180400	507405856	1804	1804	1804	1804	0
43	20250508	180300	507405856	1804	1804	1804	1804	0
44	20250508	180200	507405856	1804	1804	1804	1804	0
45	20250508	180100	507405856	1804	1804	1804	1804	0
46	20250508	180000	507405856	1804	1804	1804	1804	0
47	20250508	175900	507405856	1804	1804	1804	1804	0
48	20250508	175800	507405856	1804	1804	1804	1804	0
49	20250508	175700	507405856	1804	1804	1804	1804	0
50	20250508	175600	507405856	1804	1804	1804	1804	0
51	20250508	175500	507405856	1804	1804	1804	1804	0
52	20250508	175400	507405856	1804	1804	1804	1804	0
53	20250508	175300	507405856	1804	1804	1804	1804	0
54	20250508	175200	507405856	1804	1804	1804	1804	0
55	20250508	175100	507405856	1804	1804	1804	1804	0
56	20250508	175000	507405856	1804	1804	1804	1804	0
57	20250508	174900	507405856	1804	1804	1804	1804	0
58	20250508	174800	507405856	1804	1804	1804	1804	0
59	20250508	174700	507405856	1804	1804	1804	1804	0
60	20250508	174600	507405856	1804	1804	1804	1804	0
61	20250508	174500	507405856	1804	1804	1804	1804	0
62	20250508	174400	507405856	1804	1804	1804	1804	6610
63	20250508	174300	507405856	1804	1804	1804	1804	0
64	20250508	174200	507405856	1804	1804	1804	1804	0
65	20250508	174100	507405856	1804	1804	1804	1804	0
66	20250508	174000	507405856	1804	1804	1804	1804	0
67	20250508	173900	507405856	1804	1804	1804	1804	0
68	20250508	173800	507405856	1804	1804	1804	1804	0
69	20250508	173700	507405856	1804	1804	1804	1804	0
70	20250508	173600	507405856	1804	1804	1804	1804	0
71	20250508	173500	507405856	1804	1804	1804	1804	0
72	20250508	173400	507405856	1804	1804	1804	1804	0
73	20250508	173300	507405856	1804	1804	1804	1804	0
74	20250508	173200	507405856	1804	1804	1804	1804	0
75	20250508	173100	507405856	1804	1804	1804	1804	0
76	20250508	173000	507405856	1804	1804	1804	1804	0
77	20250508	172900	507405856	1804	1804	1804	1804	0
78	20250508	172800	507405856	1804	1804	1804	1804	0
79	20250508	172700	507405856	1804	1804	1804	1804	0
80	20250508	172600	507405856	1804	1804	1804	1804	0
81	20250508	172500	507405856	1804	1804	1804	1804	0
82	20250508	172400	507405856	1804	1804	1804	1804	0
83	20250508	172300	507405856	1804	1804	1804	1804	0
84	20250508	172200	507405856	1804	1804	1804	1804	0
85	20250508	172100	507405856	1804	1804	1804	1804	0
86	20250508	172000	507405856	1804	1804	1804	1804	0
87	20250508	171900	507405856	1804	1804	1804	1804	0
88	20250508	171800	507405856	1804	1804	1804	1804	0
89	20250508	171700	507405856	1804	1804	1804	1804	0
90	20250508	171600	507405856	1804	1804	1804	1804	0
91	20250508	171500	507405856	1804	1804	1804	1804	0
92	20250508	171400	507405856	1804	1804	1804	1804	6610
93	20250508	171300	507405856	1804	1804	1804	1804	0
94	20250508	171200	507405856	1804	1804	1804	1804	0
95	20250508	171100	507405856	1804	1804	1804	1804	0
96	20250508	171000	507405856	1804	1804	1804	1804	0
97	20250508	170900	507405856	1804	1804	1804	1804	0
98	20250508	170800	507405856	1804	1804	1804	1804	0
99	20250508	170700	507405856	1804	1804	1804	1804	0
100	20250508	170600	507405856	1804	1804	1804	1804	0
101	20250508	170500	507405856	1804	1804	1804	1804	0
102	20250508	170400	507405856	1804	1804	1804	1804	0
103	20250508	170300	507405856	1804	1804	1804	1804	0
104	20250508	170200	507405856	1804	1804	1804	1804	0
105	20250508	170100	507405856	1804	1804	1804	1804	0
106	20250508	170000	507405856	1804	1804	1804	1804	0
107	20250508	165900	507405856	1804	1804	1804	1804	0
108	20250508	165800	507405856	1804	1804	1804	1804	0
109	20250508	165700	507405856	1804	1804	1804	1804	0
110	20250508	165600	507405856	1804	1804	1804	1804	0
111	20250508	165500	507405856	1804	1804	1804	1804	0
112	20250508	165400	507405856	1804	1804	1804	1804	0
113	20250508	165300	507405856	1804	1804	1804	1804	0
114	20250508	165200	507405856	1804	1804	1804	1804	0
115	20250508	165100	507405856	1804	1804	1804	1804	0
116	20250508	165000	507405856	1804	1804	1804	1804	0
117	20250508	164900	507405856	1804	1804	1804	1804	0
118	20250508	164800	507405856	1804	1804	1804	1804	0
119	20250508	164700	507405856	1804	1804	1804	1804	0
120	20250508	164600	507405856	1804	1804	1804	1804	0
121	20250508	164500	507405856	1804	1804	1804	1804	0
122	20250508	164400	507405856	1804	1804	1804	1804	6610
123	20250508	164300	507405856	1804	1804	1804	1804	0
124	20250508	164200	507405856	1804	1804	1804	1804	0
125	20250508	164100	507405856	1804	1804	1804	1804	0
126	20250508	164000	507405856	1804	1804	1804	1804	0
127	20250508	163900	507405856	1804	1804	1804	1804	0
128	20250508	163800	507405856	1804	1804	1804	1804	0
129	20250508	163700	507405856	1804	1804	1804	1804	0
130	20250508	163600	507405856	1804	1804	1804	1804	0
131	20250508	163500	507405856	1804	1804	1804	1804	0
132	20250508	163400	507405856	1804	1804	1804	1804	0
133	20250508	163300	507405856	1804	1804	1804	1804	0
134	20250508	163200	507405856	1804	1804	1804	1804	0
135	20250508	163100	507405856	1804	1804	1804	1804	0
136	20250508	163000	507405856	1804	1804	1804	1804	0
137	20250508	162900	507405856	1804	1804	1804	1804	0
138	20250508	162800	507405856	1804	1804	1804	1804	0
139	20250508	162700	507405856	1804	1804	1804	1804	0
140	20250508	162600	507405856	1804	1804	1804	1804	0
141	20250508	162500	507405856	1804	1804	1804	1804	0
142	20250508	162400	507405856	1804	1804	1804	1804	0
143	20250508	162300	507405856	1804	1804	1804	1804	0
144	20250508	162200	507405856	1804	1804	1804	1804	0
145	20250508	162100	507405856	1804	1804	1804	1804	0
146	20250508	162000	507405856	1804	1804	1804	1804	0
147	20250508	161900	507405856	1804	1804	1804	1804	0
148	20250508	161800	507405856	1804	1804	1804	1804	0
149	20250508	161700	507405856	1804	1804	1804	1804	0
150	20250508	161600	507405856	1804	1804	1804	1804	0
151	20250508	161500	507405856	1804	1804	1804	1804	0
152	20250508	161400	507405856	1804	1804	1804	1804	6610
153	20250508	161300	507405856	1804	1804	1804	1804	0
154	20250508	161200	507405856	1804	1804	1804	1804	0
155	20250508	161100	507405856	1804	1804	1804	1804	0
156	20250508	161000	507405856	1804	1804	1804	1804	0
157	20250508	160900	507405856	1804	1804	1804	1804	0
158	20250508	160800	507405856	1804	1804	1804	1804	0
159	20250508	160700	507405856	1804	1804	1804	1804	0
160	20250508	160600	507405856	1804	1804	1804	1804	0
161	20250508	160500	507405856	1804	1804	1804	1804	0
162	20250508	160400	507405856	1804	1804	1804	1804	0
163	20250508	160300	507405856	1804	1804	1804	1804	0
164	20250508	160200	507405856	1804	1804	1804	1804	0
165	20250508	160100	507405856	1804	1804	1804	1804	0
166	20250508	160000	507405856	1804	1804	1804	1804	0
167	20250508	155900	507405856	1804	1804	1804	1804	0
168	20250508	155800	507405856	1804	1804	1804	1804	0
169	20250508	155700	507405856	1804	1804	1804	1804	0
170	20250508	155600	507405856	1804	1804	1804	1804	0
171	20250508	155500	507405856	1804	1804	1804	1804	0
172	20250508	155400	507405856	1804	1804	1804	1804	0
173	20250508	155300	507405856	1804	1804	1804	1804	0
174	20250508	155200	507405856	1804	1804	1804	1804	0
175	20250508	155100	507405856	1804	1804	1804	1804	0
176	20250508	155000	507405856	1804	1804	1804	1804	0
177	20250508	154900	507405856	1804	1804	1804	1804	0
178	20250508	154800	507405856	1804	1804	1804	1804	0
179	20250508	154700	507405856	1804	1804	1804	1804	0
180	20250508	154600	507405856	1804	1804	1804	1804	0
181	20250508	154500	507405856	1804	1804	1804	1804	0
182	20250508	154400	507405856	1804	1804	1804	1804	6610
183	20250508	154300	507405856	1804	1804	1804	1804	0
184	20250508	154200	507405856	1804	1804	1804	1804	0
185	20250508	154100	507405856	1804	1804	1804	1804	0
186	20250508	154000	507405856	1804	1804	1804	1804	0
187	20250508	153900	507405856	1804	1804	1804	1804	0
188	20250508	153800	507405856	1804	1804	1804	1804	0
189	20250508	153700	507405856	1804	1804	1804	1804	0
190	20250508	153600	507405856	1804	1804	1804	1804	0
191	20250508	153500	507405856	1804	1804	1804	1804	0
192	20250508	153400	507405856	1804	1804	1804	1804	0
193	20250508	153300	507405856	1804	1804	1804	1804	0
194	20250508	153200	507405856	1804	1804	1804	1804	0
195	20250508	153100	507405856	1804	1804	1804	1804	0
196	20250508	153000	507405856	1804	1804	1804	1804	6610
197	20250508	152900	495481416	1804	1804	1804	1804	0
198	20250508	152800	495481416	1804	1804	1804	1804	0
199	20250508	152700	495481416	1804	1804	1804	1804	0
200	20250508	152600	495481416	1804	1804	1804	1804	0
201	20250508	152500	495481416	1804	1804	1804	1804	0
202	20250508	152400	495481416	1804	1804	1804	1804	0
203	20250508	152300	495481416	1804	1804	1804	1804	0
204	20250508	152200	495481416	1804	1804	1804	1804	0
205	20250508	152100	495481416	1804	1804	1804	1804	0
206	20250508	152000	495481416	1804	1804	1804	1804	0
207	20250508	151900	495481416	1804	1800	1804	1800	1043
208	20250508	151800	493604008	1800	1800	1800	1800	902
209	20250508	151700	491980408	1800	1800	1800	1800	2
210	20250508	151600	491976808	1797	1797	1797	1797	130
211	20250508	151500	491743198	1795	1795	1795	1795	0
212	20250508	151400	491743198	1795	1796	1796	1795	5509
213	20250508	151300	481851188	1797	1797	1797	1797	387
214	20250508	151200	481155749	1797	1797	1797	1797	2847
215	20250508	151100	476039690	1796	1800	1800	1796	7108
216	20250508	151000	463264734	1800	1800	1800	1800	0
217	20250508	150900	463264734	1800	1799	1800	1798	1509
218	20250508	150800	460548689	1799	1799	1799	1799	102
219	20250508	150700	460365191	1799	1799	1799	1799	5
220	20250508	150600	460356196	1797	1799	1799	1797	13
221	20250508	150500	460332813	1797	1797	1797	1797	0
222	20250508	150400	460332813	1797	1797	1797	1797	59
223	20250508	150300	460226790	1799	1797	1800	1797	1338
224	20250508	150200	457822319	1797	1797	1797	1797	2
225	20250508	150100	457818725	1797	1800	1800	1797	721
226	20250508	150000	456520928	1800	1800	1800	1800	0
227	20250508	145900	456520928	1800	1800	1800	1800	7
228	20250508	145800	456508328	1797	1797	1797	1797	0
229	20250508	145700	456508328	1797	1797	1797	1797	994
230	20250508	145600	454722110	1804	1804	1804	1804	0
231	20250508	145500	454722110	1804	1804	1804	1804	0
232	20250508	145400	454722110	1804	1804	1804	1804	0
233	20250508	145300	454722110	1804	1804	1804	1804	10
234	20250508	145200	454704070	1797	1798	1798	1797	941
235	20250508	145100	453012972	1797	1797	1797	1797	72
236	20250508	145000	452883588	1804	1804	1804	1804	0
237	20250508	144900	452883588	1804	1797	1804	1797	488
238	20250508	144800	452005007	1804	1804	1804	1804	143
239	20250508	144700	451747035	1805	1805	1805	1805	0
240	20250508	144600	451747035	1805	1805	1805	1805	0
241	20250508	144500	451747035	1805	1805	1805	1805	0
242	20250508	144400	451747035	1805	1805	1805	1805	0
243	20250508	144300	451747035	1805	1805	1805	1805	0
244	20250508	144200	451747035	1805	1805	1805	1805	0
245	20250508	144100	451747035	1805	1805	1805	1805	0
246	20250508	144000	451747035	1805	1805	1805	1805	0
247	20250508	143900	451747035	1805	1805	1805	1805	0
248	20250508	143800	451747035	1805	1805	1805	1805	14
249	20250508	143700	451721765	1807	1807	1807	1807	10
250	20250508	143600	451703695	1797	1797	1797	1797	110
251	20250508	143500	451506025	1796	1797	1797	1796	2344
252	20250508	143400	447296198	1796	1796	1796	1796	0
253	20250508	143300	447296198	1796	1796	1796	1796	0
254	20250508	143200	447296198	1796	1796	1796	1796	0
255	20250508	143100	447296198	1796	1796	1796	1796	0
256	20250508	143000	447296198	1796	1796	1796	1796	368
257	20250508	142900	446635270	1796	1797	1797	1796	406
258	20250508	142800	445905774	1808	1808	1808	1808	0
259	20250508	142700	445905774	1808	1808	1808	1808	0
260	20250508	142600	445905774	1808	1808	1808	1808	1
261	20250508	142500	445903966	1797	1797	1797	1797	101
262	20250508	142400	445722469	1797	1798	1798	1797	199
263	20250508	142300	445364766	1797	1797	1797	1797	8800
264	20250508	142200	429551166	1797	1798	1798	1797	55
265	20250508	142100	429452281	1796	1796	1796	1796	0
266	20250508	142000	429452281	1796	1799	1799	1796	30
267	20250508	141900	429398326	1807	1799	1807	1799	5907
268	20250508	141800	418771577	1799	1800	1800	1799	72
269	20250508	141700	418642033	1799	1799	1799	1799	1
270	20250508	141600	418640234	1800	1800	1800	1800	48
271	20250508	141500	418553834	1800	1800	1800	1800	0
272	20250508	141400	418553834	1800	1800	1800	1800	2000
273	20250508	141300	414953834	1804	1804	1804	1804	0
274	20250508	141200	414953834	1804	1805	1808	1804	360
275	20250508	141100	414303757	1805	1805	1805	1805	0
276	20250508	141000	414303757	1805	1805	1805	1805	0
277	20250508	140900	414303757	1805	1805	1805	1805	0
278	20250508	140800	414303757	1805	1805	1805	1805	310
279	20250508	140700	413744207	1805	1805	1805	1805	0
280	20250508	140600	413744207	1805	1805	1805	1805	70
281	20250508	140500	413617857	1805	1805	1805	1805	800
282	20250508	140400	412173857	1805	1805	1805	1805	3417
283	20250508	140300	406006172	1805	1800	1805	1800	1120
284	20250508	140200	403986490	1800	1800	1800	1800	2000
285	20250508	140100	400386490	1799	1799	1799	1799	0
286	20250508	140000	400386490	1799	1799	1799	1799	538
287	20250508	135900	399418628	1799	1799	1799	1799	26
288	20250508	135800	399371854	1804	1800	1804	1800	171
289	20250508	135700	399063374	1799	1799	1799	1799	14
290	20250508	135600	399038188	1799	1799	1799	1799	13
291	20250508	135500	399014801	1799	1799	1799	1799	17
292	20250508	135400	398984218	1799	1805	1805	1799	1020
293	20250508	135300	397143196	1799	1805	1805	1799	177
294	20250508	135200	396823795	1800	1795	1800	1795	6329
295	20250508	135100	385435497	1795	1795	1795	1795	13
296	20250508	135000	385412162	1795	1795	1795	1795	14
297	20250508	134900	385387032	1795	1795	1795	1795	921
298	20250508	134800	383733837	1795	1795	1795	1795	1014
299	20250508	134700	381913707	1795	1795	1795	1795	253
300	20250508	134600	381459572	1795	1795	1795	1795	213
301	20250508	134500	381077237	1795	1795	1795	1795	0
302	20250508	134400	381077237	1795	1795	1795	1795	0
303	20250508	134300	381077237	1795	1795	1795	1795	0
304	20250508	134200	381077237	1795	1795	1795	1795	0
305	20250508	134100	381077237	1795	1795	1795	1795	4176
306	20250508	134000	373581317	1796	1796	1796	1796	0
307	20250508	133900	373581317	1796	1796	1796	1796	0
308	20250508	133800	373581317	1796	1796	1796	1796	0
309	20250508	133700	373581317	1796	1796	1796	1796	11
310	20250508	133600	373561561	1796	1797	1797	1796	181
311	20250508	133500	373236321	1797	1797	1797	1797	0
312	20250508	133400	373236321	1797	1797	1797	1797	836
313	20250508	133300	371734029	1797	1797	1797	1797	0
314	20250508	133200	371734029	1797	1797	1797	1797	0
315	20250508	133100	371734029	1797	1797	1797	1797	0
316	20250508	133000	371734029	1797	1797	1797	1797	33
317	20250508	132900	371674728	1797	1797	1797	1797	200
318	20250508	132800	371315328	1795	1796	1796	1795	600
319	20250508	132700	370238221	1800	1800	1800	1800	1
320	20250508	132600	370236421	1796	1796	1796	1796	0
321	20250508	132500	370236421	1796	1796	1796	1796	0
322	20250508	132400	370236421	1796	1796	1796	1796	0
323	20250508	132300	370236421	1796	1796	1796	1796	60
324	20250508	132200	370128661	1795	1795	1795	1795	0
325	20250508	132100	370128661	1795	1795	1795	1795	0
326	20250508	132000	370128661	1795	1795	1795	1795	0
327	20250508	131900	370128661	1795	1795	1795	1795	0
328	20250508	131800	370128661	1795	1796	1796	1795	615
329	20250508	131700	369024656	1796	1796	1796	1796	0
330	20250508	131600	369024656	1796	1796	1796	1796	0
331	20250508	131500	369024656	1796	1796	1796	1796	0
332	20250508	131400	369024656	1796	1796	1796	1796	16
333	20250508	131300	368995920	1795	1795	1795	1795	0
334	20250508	131200	368995920	1795	1795	1795	1795	0
335	20250508	131100	368995920	1795	1795	1795	1795	884
336	20250508	131000	367409140	1795	1795	1795	1795	0
337	20250508	130900	367409140	1795	1797	1797	1795	2513
338	20250508	130800	362896111	1804	1804	1804	1804	0
339	20250508	130700	362896111	1804	1804	1804	1804	2
340	20250508	130600	362892503	1797	1797	1797	1797	252
341	20250508	130500	362439659	1797	1797	1797	1797	500
342	20250508	130400	361541159	1797	1797	1797	1797	34
343	20250508	130300	361480061	1796	1796	1796	1796	0
344	20250508	130200	361480061	1796	1796	1796	1796	0
345	20250508	130100	361480061	1796	1796	1796	1796	0
346	20250508	130000	361480061	1796	1796	1796	1796	0
347	20250508	125900	361480061	1796	1796	1796	1796	0
348	20250508	125800	361480061	1796	1796	1796	1796	0
349	20250508	125700	361480061	1796	1796	1796	1796	0
350	20250508	125600	361480061	1796	1796	1796	1796	0
351	20250508	125500	361480061	1796	1796	1796	1796	0
352	20250508	125400	361480061	1796	1796	1796	1796	0
353	20250508	125300	361480061	1796	1796	1796	1796	0
354	20250508	125200	361480061	1796	1796	1796	1796	81
355	20250508	125100	361334585	1795	1795	1795	1795	0
356	20250508	125000	361334585	1795	1794	1795	1794	4411
357	20250508	124900	353421176	1795	1795	1795	1795	895
358	20250508	124800	351814651	1796	1796	1796	1796	404
359	20250508	124700	351089067	1799	1799	1799	1799	0
360	20250508	124600	351089067	1799	1799	1799	1799	0
361	20250508	124500	351089067	1799	1799	1799	1799	49
362	20250508	124400	351000916	1799	1799	1799	1799	951
363	20250508	124300	349290067	1799	1799	1799	1799	1820
364	20250508	124200	346015887	1805	1805	1805	1805	99
365	20250508	124100	345837192	1805	1805	1805	1805	10
366	20250508	124000	345819142	1799	1799	1799	1799	236
367	20250508	123900	345394578	1799	1799	1799	1799	19
368	20250508	123800	345360397	1799	1799	1799	1799	0
369	20250508	123700	345360397	1799	1799	1799	1799	0
370	20250508	123600	345360397	1799	1799	1799	1799	0
371	20250508	123500	345360397	1799	1799	1799	1799	142
372	20250508	123400	345104939	1799	1799	1799	1799	0
373	20250508	123300	345104939	1799	1799	1799	1799	0
374	20250508	123200	345104939	1799	1799	1799	1799	0
375	20250508	123100	345104939	1799	1795	1799	1795	51
376	20250508	123000	345013318	1795	1795	1795	1795	0
377	20250508	122900	345013318	1795	1795	1795	1795	0
378	20250508	122800	345013318	1795	1795	1795	1795	1000
379	20250508	122700	343218318	1799	1799	1799	1799	0
380	20250508	122600	343218318	1799	1799	1799	1799	11
381	20250508	122500	343198529	1799	1799	1799	1799	2
382	20250508	122400	343194931	1799	1799	1799	1799	0
383	20250508	122300	343194931	1799	1799	1799	1799	1720
384	20250508	122200	340100651	1799	1799	1799	1799	0
385	20250508	122100	340100651	1799	1799	1799	1799	0
386	20250508	122000	340100651	1799	1794	1799	1793	22342
387	20250508	121900	300041405	1793	1793	1793	1793	0
388	20250508	121800	300041405	1793	1793	1793	1793	0
389	20250508	121700	300041405	1793	1793	1793	1793	0
390	20250508	121600	300041405	1793	1793	1793	1793	2067
391	20250508	121500	296335274	1793	1793	1793	1793	0
392	20250508	121400	296335274	1793	1793	1793	1793	100
393	20250508	121300	296155974	1792	1792	1792	1792	0
394	20250508	121200	296155974	1792	1792	1792	1792	75
395	20250508	121100	296021574	1805	1805	1805	1805	0
396	20250508	121000	296021574	1805	1805	1805	1805	0
397	20250508	120900	296021574	1805	1805	1805	1805	0
398	20250508	120800	296021574	1805	1805	1805	1805	192
399	20250508	120700	295675014	1792	1792	1792	1792	0
400	20250508	120600	295675014	1792	1792	1792	1792	0
401	20250508	120500	295675014	1792	1792	1792	1792	2
402	20250508	120400	295671430	1792	1792	1792	1792	0
403	20250508	120300	295671430	1792	1793	1793	1792	2444
404	20250508	120200	291290757	1792	1793	1793	1792	1014
405	20250508	120100	289473637	1810	1810	1810	1810	0
406	20250508	120000	289473637	1810	1810	1810	1810	0
407	20250508	115900	289473637	1810	1810	1810	1810	0
408	20250508	115800	289473637	1810	1810	1810	1810	0
409	20250508	115700	289473637	1810	1810	1810	1810	0
410	20250508	115600	289473637	1810	1792	1810	1792	28
411	20250508	115500	289423317	1810	1810	1810	1810	10
412	20250508	115400	289405217	1810	1810	1810	1810	0
413	20250508	115300	289405217	1810	1810	1810	1810	0
414	20250508	115200	289405217	1810	1810	1810	1810	0
415	20250508	115100	289405217	1810	1810	1810	1810	0
416	20250508	115000	289405217	1810	1809	1810	1809	252
417	20250508	114900	288949144	1789	1789	1789	1789	0
418	20250508	114800	288949144	1789	1789	1789	1789	0
419	20250508	114700	288949144	1789	1789	1789	1789	0
420	20250508	114600	288949144	1789	1795	1795	1789	4930
421	20250508	114500	280113517	1795	1798	1798	1795	4000
422	20250508	114400	272933259	1798	1798	1798	1798	100
423	20250508	114300	272753459	1798	1798	1798	1798	0
424	20250508	114200	272753459	1798	1798	1798	1798	0
425	20250508	114100	272753459	1798	1798	1798	1798	0
426	20250508	114000	272753459	1798	1798	1798	1798	0
427	20250508	113900	272753459	1798	1798	1798	1798	0
428	20250508	113800	272753459	1798	1798	1798	1798	0
429	20250508	113700	272753459	1798	1798	1798	1798	6
430	20250508	113600	272742671	1798	1798	1798	1798	0
431	20250508	113500	272742671	1798	1798	1798	1798	1
432	20250508	113400	272740873	1798	1798	1798	1798	510
433	20250508	113300	271823893	1809	1809	1809	1809	0
434	20250508	113200	271823893	1809	1809	1809	1809	1
435	20250508	113100	271822084	1798	1798	1798	1798	1
436	20250508	113000	271820286	1797	1797	1797	1797	0
437	20250508	112900	271820286	1797	1797	1797	1797	0
438	20250508	112800	271820286	1797	1797	1797	1797	0
439	20250508	112700	271820286	1797	1797	1797	1797	232
440	20250508	112600	271403382	1797	1797	1797	1797	0
441	20250508	112500	271403382	1797	1797	1797	1797	0
442	20250508	112400	271403382	1797	1797	1797	1797	69
443	20250508	112300	271279389	1797	1797	1797	1797	0
444	20250508	112200	271279389	1797	1797	1797	1797	0
445	20250508	112100	271279389	1797	1797	1797	1797	0
446	20250508	112000	271279389	1797	1797	1797	1797	0
447	20250508	111900	271279389	1797	1797	1797	1797	69
448	20250508	111800	271155396	1797	1797	1797	1797	237
449	20250508	111700	270729507	1809	1797	1809	1797	2
450	20250508	111600	270725901	1797	1797	1797	1797	0
451	20250508	111500	270725901	1797	1797	1797	1797	2
452	20250508	111400	270722307	1797	1797	1797	1797	21
453	20250508	111300	270684570	1797	1797	1797	1797	0
454	20250508	111200	270684570	1797	1798	1798	1797	2000
455	20250508	111100	267090397	1798	1798	1798	1798	222
456	20250508	111000	266691241	1812	1798	1812	1798	2
457	20250508	110900	266687631	1798	1798	1798	1798	0
458	20250508	110800	266687631	1798	1798	1798	1798	0
459	20250508	110700	266687631	1798	1798	1798	1798	0
460	20250508	110600	266687631	1798	1798	1798	1798	0
461	20250508	110500	266687631	1798	1798	1798	1798	6
462	20250508	110400	266676843	1798	1799	1799	1798	259
463	20250508	110300	266211139	1799	1800	1800	1799	878
464	20250508	110200	264631499	1800	1800	1800	1800	0
465	20250508	110100	264631499	1800	1800	1800	1800	0
466	20250508	110000	264631499	1800	1810	1810	1800	79
467	20250508	105900	264489289	1810	1810	1810	1810	60
468	20250508	105800	264380689	1800	1800	1800	1800	0
469	20250508	105700	264380689	1800	1800	1800	1800	352
470	20250508	105600	263747089	1800	1804	1804	1800	1600
471	20250508	105500	260865389	1815	1815	1815	1815	0
472	20250508	105400	260865389	1815	1815	1815	1815	0
473	20250508	105300	260865389	1815	1815	1815	1815	51
474	20250508	105200	260772824	1816	1816	1816	1816	0
475	20250508	105100	260772824	1816	1816	1816	1816	517
476	20250508	105000	259833952	1813	1813	1813	1813	0
477	20250508	104900	259833952	1813	1813	1813	1813	1512
478	20250508	104800	257092696	1817	1817	1817	1817	0
479	20250508	104700	257092696	1817	1813	1817	1813	5544
480	20250508	104600	247041392	1817	1814	1817	1814	1099
481	20250508	104500	245047782	1817	1817	1817	1817	499
482	20250508	104400	244141099	1814	1812	1814	1812	2047
483	20250508	104300	240431548	1810	1809	1810	1809	4526
484	20250508	104200	232241997	1809	1808	1809	1808	243
485	20250508	104100	231802516	1806	1806	1806	1806	0
486	20250508	104000	231802516	1806	1806	1806	1806	0
487	20250508	103900	231802516	1806	1806	1806	1806	422
488	20250508	103800	231040384	1806	1806	1806	1806	7
489	20250508	103700	231027742	1806	1806	1806	1806	15
490	20250508	103600	231000652	1806	1806	1806	1806	340
491	20250508	103500	230386612	1806	1806	1806	1806	0
492	20250508	103400	230386612	1806	1806	1806	1806	10
493	20250508	103300	230368552	1806	1806	1806	1806	34
494	20250508	103200	230307148	1806	1806	1806	1806	362
495	20250508	103100	229653376	1806	1806	1806	1806	32
496	20250508	103000	229595584	1808	1808	1808	1808	1
497	20250508	102900	229593776	1806	1806	1806	1806	0
498	20250508	102800	229593776	1806	1806	1806	1806	0
499	20250508	102700	229593776	1806	1806	1806	1806	0
500	20250508	102600	229593776	1806	1805	1806	1805	2825
501	20250508	102500	224493128	1806	1800	1806	1800	111
502	20250508	102400	224293322	1800	1800	1800	1800	4
503	20250508	102300	224286122	1800	1800	1800	1800	1
504	20250508	102200	224284322	1806	1806	1806	1806	0
505	20250508	102100	224284322	1806	1806	1806	1806	5
506	20250508	102000	224275292	1808	1808	1808	1808	1
507	20250508	101900	224273484	1808	1808	1808	1808	1
508	20250508	101800	224271676	1808	1808	1808	1808	2
509	20250508	101700	224268060	1808	1806	1808	1806	557
510	20250508	101600	223262112	1807	1800	1807	1800	145
511	20250508	101500	223000160	1807	1807	1807	1807	0
512	20250508	101400	223000160	1807	1807	1807	1807	101
513	20250508	101300	222817653	1807	1807	1807	1807	114
514	20250508	101200	222611655	1795	1795	1795	1795	0
515	20250508	101100	222611655	1795	1796	1796	1795	241
516	20250508	101000	222178912	1820	1820	1820	1820	0
517	20250508	100900	222178912	1820	1820	1820	1820	0
518	20250508	100800	222178912	1820	1803	1820	1801	10008
519	20250508	100700	204149930	1827	1827	1827	1827	23
520	20250508	100600	204107909	1827	1827	1827	1827	0
521	20250508	100500	204107909	1827	1819	1827	1819	11000
522	20250508	100400	184034083	1819	1800	1819	1800	66
523	20250508	100300	183914979	1800	1800	1800	1800	100
524	20250508	100200	183734979	1800	1800	1800	1800	16
525	20250508	100100	183706179	1800	1800	1800	1800	0
526	20250508	100000	183706179	1800	1800	1800	1800	0
527	20250508	095900	183706179	1800	1801	1801	1800	650
528	20250508	095800	182536108	1800	1800	1800	1800	0
529	20250508	095700	182536108	1800	1800	1800	1800	427
530	20250508	095600	181767508	1800	1800	1800	1800	0
531	20250508	095500	181767508	1800	1800	1800	1800	1000
532	20250508	095400	179967508	1800	1800	1800	1800	0
533	20250508	095300	179967508	1800	1800	1800	1800	0
534	20250508	095200	179967508	1800	1800	1800	1800	0
535	20250508	095100	179967508	1800	1800	1800	1800	0
536	20250508	095000	179967508	1800	1811	1811	1800	251
537	20250508	094900	179515697	1811	1811	1811	1811	0
538	20250508	094800	179515697	1811	1811	1811	1811	0
539	20250508	094700	179515697	1811	1812	1812	1811	23058
540	20250508	094600	137757317	1813	1813	1824	1813	406
541	20250508	094500	137021151	1825	1825	1825	1825	0
542	20250508	094400	137021151	1825	1825	1825	1825	0
543	20250508	094300	137021151	1825	1825	1825	1825	23
544	20250508	094200	136979176	1825	1812	1825	1812	2476
545	20250508	094100	132492641	1811	1814	1826	1811	10532
546	20250508	094000	113408953	1825	1825	1825	1825	0
547	20250508	093900	113408953	1825	1823	1825	1823	996
548	20250508	093800	111591311	1811	1824	1824	1811	2544
549	20250508	093700	106964485	1819	1818	1824	1818	509
550	20250508	093600	106038576	1818	1818	1818	1818	0
551	20250508	093500	106038576	1818	1818	1818	1818	1500
552	20250508	093400	103311576	1809	1810	1810	1809	1200
553	20250508	093300	101139826	1809	1809	1809	1809	479
554	20250508	093200	100273315	1808	1809	1809	1808	1000
555	20250508	093100	98464432	1809	1809	1809	1809	6
556	20250508	093000	98453578	1807	1829	1829	1807	1013
557	20250508	092900	96622801	1817	1813	1817	1813	7269
558	20250508	092800	83424289	1812	1809	1812	1809	1061
559	20250508	092700	81502438	1809	1806	1810	1806	8344
560	20250508	092600	66407226	1806	1806	1807	1806	1915
561	20250508	092500	62948636	1806	1806	1806	1806	431
562	20250508	092400	62170250	1806	1804	1806	1804	344
563	20250508	092300	61549536	1803	1800	1803	1799	2036
564	20250508	092200	57882829	1809	1809	1809	1809	0
565	20250508	092100	57882829	1809	1809	1809	1809	0
566	20250508	092000	57882829	1809	1809	1809	1809	0
567	20250508	091900	57882829	1809	1809	1809	1809	1
568	20250508	091800	57881020	1782	1779	1811	1779	1474
569	20250508	091700	55226739	1779	1779	1779	1779	4
570	20250508	091600	55219623	1775	1800	1800	1775	14900
571	20250508	091500	28604429	1800	1800	1800	1800	0
572	20250508	091400	28604429	1800	1800	1800	1800	49
573	20250508	091300	28516229	1799	1799	1799	1799	300
574	20250508	091200	27976529	1814	1814	1814	1814	0
575	20250508	091100	27976529	1814	1815	1815	1778	10135
576	20250508	091000	9846564	1816	1816	1816	1816	1
577	20250508	090900	9844748	1816	1815	1816	1815	42
578	20250508	090800	9768498	1816	1815	1816	1815	228
579	20250508	090700	9354528	1815	1815	1815	1815	0
580	20250508	090600	9354528	1815	1815	1829	1815	118
581	20250508	090500	9140246	1834	1834	1834	1834	0
582	20250508	090400	9140246	1834	1836	1836	1813	640
583	20250508	090300	7969570	1836	1799	1836	1798	2407
584	20250508	090200	3583713	1798	1798	1798	1798	1000
585	20250508	090100	1785713	1776	1776	1776	1776	0
586	20250508	090000	1785713	1776	1775	1776	1775	1006