KissMeData/014280/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	184500	715267822	4725	4725	4725	4725	1367
3	20250508	184400	715267822	4725	4725	4725	4725	0
4	20250508	184300	715267822	4725	4725	4725	4725	0
5	20250508	184200	715267822	4725	4725	4725	4725	0
6	20250508	184100	715267822	4725	4725	4725	4725	0
7	20250508	184000	715267822	4725	4725	4725	4725	0
8	20250508	183900	715267822	4725	4725	4725	4725	0
9	20250508	183800	715267822	4725	4725	4725	4725	0
10	20250508	183700	715267822	4725	4725	4725	4725	0
11	20250508	183600	715267822	4725	4725	4725	4725	0
12	20250508	183500	715267822	4725	4725	4725	4725	0
13	20250508	183400	715267822	4725	4725	4725	4725	0
14	20250508	183300	715267822	4725	4725	4725	4725	0
15	20250508	183200	715267822	4725	4725	4725	4725	0
16	20250508	183100	715267822	4725	4725	4725	4725	0
17	20250508	183000	715267822	4725	4725	4725	4725	0
18	20250508	182900	715267822	4725	4725	4725	4725	0
19	20250508	182800	715267822	4725	4725	4725	4725	0
20	20250508	182700	715267822	4725	4725	4725	4725	0
21	20250508	182600	715267822	4725	4725	4725	4725	0
22	20250508	182500	715267822	4725	4725	4725	4725	0
23	20250508	182400	715267822	4725	4725	4725	4725	0
24	20250508	182300	715267822	4725	4725	4725	4725	0
25	20250508	182200	715267822	4725	4725	4725	4725	0
26	20250508	182100	715267822	4725	4725	4725	4725	0
27	20250508	182000	715267822	4725	4725	4725	4725	0
28	20250508	181900	715267822	4725	4725	4725	4725	0
29	20250508	181800	715267822	4725	4725	4725	4725	0
30	20250508	181700	715267822	4725	4725	4725	4725	0
31	20250508	181600	715267822	4725	4725	4725	4725	0
32	20250508	181500	715267822	4725	4725	4725	4725	1367
33	20250508	181400	715267822	4725	4725	4725	4725	0
34	20250508	181300	715267822	4725	4725	4725	4725	0
35	20250508	181200	715267822	4725	4725	4725	4725	0
36	20250508	181100	715267822	4725	4725	4725	4725	0
37	20250508	181000	715267822	4725	4725	4725	4725	0
38	20250508	180900	715267822	4725	4725	4725	4725	0
39	20250508	180800	715267822	4725	4725	4725	4725	0
40	20250508	180700	715267822	4725	4725	4725	4725	0
41	20250508	180600	715267822	4725	4725	4725	4725	0
42	20250508	180500	715267822	4725	4725	4725	4725	0
43	20250508	180400	715267822	4725	4725	4725	4725	0
44	20250508	180300	715267822	4725	4725	4725	4725	0
45	20250508	180200	715267822	4725	4725	4725	4725	0
46	20250508	180100	715267822	4725	4725	4725	4725	0
47	20250508	180000	715267822	4725	4725	4725	4725	0
48	20250508	175900	715267822	4725	4725	4725	4725	0
49	20250508	175800	715267822	4725	4725	4725	4725	0
50	20250508	175700	715267822	4725	4725	4725	4725	0
51	20250508	175600	715267822	4725	4725	4725	4725	0
52	20250508	175500	715267822	4725	4725	4725	4725	0
53	20250508	175400	715267822	4725	4725	4725	4725	0
54	20250508	175300	715267822	4725	4725	4725	4725	0
55	20250508	175200	715267822	4725	4725	4725	4725	0
56	20250508	175100	715267822	4725	4725	4725	4725	0
57	20250508	175000	715267822	4725	4725	4725	4725	0
58	20250508	174900	715267822	4725	4725	4725	4725	0
59	20250508	174800	715267822	4725	4725	4725	4725	0
60	20250508	174700	715267822	4725	4725	4725	4725	0
61	20250508	174600	715267822	4725	4725	4725	4725	0
62	20250508	174500	715267822	4725	4725	4725	4725	1367
63	20250508	174400	715267822	4725	4725	4725	4725	0
64	20250508	174300	715267822	4725	4725	4725	4725	0
65	20250508	174200	715267822	4725	4725	4725	4725	0
66	20250508	174100	715267822	4725	4725	4725	4725	0
67	20250508	174000	715267822	4725	4725	4725	4725	0
68	20250508	173900	715267822	4725	4725	4725	4725	0
69	20250508	173800	715267822	4725	4725	4725	4725	0
70	20250508	173700	715267822	4725	4725	4725	4725	0
71	20250508	173600	715267822	4725	4725	4725	4725	0
72	20250508	173500	715267822	4725	4725	4725	4725	0
73	20250508	173400	715267822	4725	4725	4725	4725	0
74	20250508	173300	715267822	4725	4725	4725	4725	0
75	20250508	173200	715267822	4725	4725	4725	4725	0
76	20250508	173100	715267822	4725	4725	4725	4725	0
77	20250508	173000	715267822	4725	4725	4725	4725	0
78	20250508	172900	715267822	4725	4725	4725	4725	0
79	20250508	172800	715267822	4725	4725	4725	4725	0
80	20250508	172700	715267822	4725	4725	4725	4725	0
81	20250508	172600	715267822	4725	4725	4725	4725	0
82	20250508	172500	715267822	4725	4725	4725	4725	0
83	20250508	172400	715267822	4725	4725	4725	4725	0
84	20250508	172300	715267822	4725	4725	4725	4725	0
85	20250508	172200	715267822	4725	4725	4725	4725	0
86	20250508	172100	715267822	4725	4725	4725	4725	0
87	20250508	172000	715267822	4725	4725	4725	4725	0
88	20250508	171900	715267822	4725	4725	4725	4725	0
89	20250508	171800	715267822	4725	4725	4725	4725	0
90	20250508	171700	715267822	4725	4725	4725	4725	0
91	20250508	171600	715267822	4725	4725	4725	4725	0
92	20250508	171500	715267822	4725	4725	4725	4725	1367
93	20250508	171400	715267822	4725	4725	4725	4725	0
94	20250508	171300	715267822	4725	4725	4725	4725	0
95	20250508	171200	715267822	4725	4725	4725	4725	0
96	20250508	171100	715267822	4725	4725	4725	4725	0
97	20250508	171000	715267822	4725	4725	4725	4725	0
98	20250508	170900	715267822	4725	4725	4725	4725	0
99	20250508	170800	715267822	4725	4725	4725	4725	0
100	20250508	170700	715267822	4725	4725	4725	4725	0
101	20250508	170600	715267822	4725	4725	4725	4725	0
102	20250508	170500	715267822	4725	4725	4725	4725	0
103	20250508	170400	715267822	4725	4725	4725	4725	0
104	20250508	170300	715267822	4725	4725	4725	4725	0
105	20250508	170200	715267822	4725	4725	4725	4725	0
106	20250508	170100	715267822	4725	4725	4725	4725	0
107	20250508	170000	715267822	4725	4725	4725	4725	0
108	20250508	165900	715267822	4725	4725	4725	4725	0
109	20250508	165800	715267822	4725	4725	4725	4725	0
110	20250508	165700	715267822	4725	4725	4725	4725	0
111	20250508	165600	715267822	4725	4725	4725	4725	0
112	20250508	165500	715267822	4725	4725	4725	4725	0
113	20250508	165400	715267822	4725	4725	4725	4725	0
114	20250508	165300	715267822	4725	4725	4725	4725	0
115	20250508	165200	715267822	4725	4725	4725	4725	0
116	20250508	165100	715267822	4725	4725	4725	4725	0
117	20250508	165000	715267822	4725	4725	4725	4725	0
118	20250508	164900	715267822	4725	4725	4725	4725	0
119	20250508	164800	715267822	4725	4725	4725	4725	0
120	20250508	164700	715267822	4725	4725	4725	4725	0
121	20250508	164600	715267822	4725	4725	4725	4725	0
122	20250508	164500	715267822	4725	4725	4725	4725	1367
123	20250508	164400	715267822	4725	4725	4725	4725	0
124	20250508	164300	715267822	4725	4725	4725	4725	0
125	20250508	164200	715267822	4725	4725	4725	4725	0
126	20250508	164100	715267822	4725	4725	4725	4725	0
127	20250508	164000	715267822	4725	4725	4725	4725	0
128	20250508	163900	715267822	4725	4725	4725	4725	0
129	20250508	163800	715267822	4725	4725	4725	4725	0
130	20250508	163700	715267822	4725	4725	4725	4725	0
131	20250508	163600	715267822	4725	4725	4725	4725	0
132	20250508	163500	715267822	4725	4725	4725	4725	0
133	20250508	163400	715267822	4725	4725	4725	4725	0
134	20250508	163300	715267822	4725	4725	4725	4725	0
135	20250508	163200	715267822	4725	4725	4725	4725	0
136	20250508	163100	715267822	4725	4725	4725	4725	0
137	20250508	163000	715267822	4725	4725	4725	4725	0
138	20250508	162900	715267822	4725	4725	4725	4725	0
139	20250508	162800	715267822	4725	4725	4725	4725	0
140	20250508	162700	715267822	4725	4725	4725	4725	0
141	20250508	162600	715267822	4725	4725	4725	4725	0
142	20250508	162500	715267822	4725	4725	4725	4725	0
143	20250508	162400	715267822	4725	4725	4725	4725	0
144	20250508	162300	715267822	4725	4725	4725	4725	0
145	20250508	162200	715267822	4725	4725	4725	4725	0
146	20250508	162100	715267822	4725	4725	4725	4725	0
147	20250508	162000	715267822	4725	4725	4725	4725	0
148	20250508	161900	715267822	4725	4725	4725	4725	0
149	20250508	161800	715267822	4725	4725	4725	4725	0
150	20250508	161700	715267822	4725	4725	4725	4725	0
151	20250508	161600	715267822	4725	4725	4725	4725	0
152	20250508	161500	715267822	4725	4725	4725	4725	1367
153	20250508	161400	715267822	4725	4725	4725	4725	0
154	20250508	161300	715267822	4725	4725	4725	4725	0
155	20250508	161200	715267822	4725	4725	4725	4725	0
156	20250508	161100	715267822	4725	4725	4725	4725	0
157	20250508	161000	715267822	4725	4725	4725	4725	0
158	20250508	160900	715267822	4725	4725	4725	4725	0
159	20250508	160800	715267822	4725	4725	4725	4725	0
160	20250508	160700	715267822	4725	4725	4725	4725	0
161	20250508	160600	715267822	4725	4725	4725	4725	0
162	20250508	160500	715267822	4725	4725	4725	4725	0
163	20250508	160400	715267822	4725	4725	4725	4725	0
164	20250508	160300	715267822	4725	4725	4725	4725	0
165	20250508	160200	715267822	4725	4725	4725	4725	0
166	20250508	160100	715267822	4725	4725	4725	4725	0
167	20250508	160000	715267822	4725	4725	4725	4725	0
168	20250508	155900	715267822	4725	4725	4725	4725	0
169	20250508	155800	715267822	4725	4725	4725	4725	0
170	20250508	155700	715267822	4725	4725	4725	4725	0
171	20250508	155600	715267822	4725	4725	4725	4725	0
172	20250508	155500	715267822	4725	4725	4725	4725	0
173	20250508	155400	715267822	4725	4725	4725	4725	0
174	20250508	155300	715267822	4725	4725	4725	4725	0
175	20250508	155200	715267822	4725	4725	4725	4725	0
176	20250508	155100	715267822	4725	4725	4725	4725	0
177	20250508	155000	715267822	4725	4725	4725	4725	0
178	20250508	154900	715267822	4725	4725	4725	4725	0
179	20250508	154800	715267822	4725	4725	4725	4725	0
180	20250508	154700	715267822	4725	4725	4725	4725	0
181	20250508	154600	715267822	4725	4725	4725	4725	0
182	20250508	154500	715267822	4725	4725	4725	4725	1367
183	20250508	154400	715267822	4725	4725	4725	4725	0
184	20250508	154300	715267822	4725	4725	4725	4725	0
185	20250508	154200	715267822	4725	4725	4725	4725	0
186	20250508	154100	715267822	4725	4725	4725	4725	0
187	20250508	154000	715267822	4725	4725	4725	4725	0
188	20250508	153900	715267822	4725	4725	4725	4725	0
189	20250508	153800	715267822	4725	4725	4725	4725	0
190	20250508	153700	715267822	4725	4725	4725	4725	0
191	20250508	153600	715267822	4725	4725	4725	4725	0
192	20250508	153500	715267822	4725	4725	4725	4725	0
193	20250508	153400	715267822	4725	4725	4725	4725	0
194	20250508	153300	715267822	4725	4725	4725	4725	0
195	20250508	153200	715267822	4725	4725	4725	4725	0
196	20250508	153100	715267822	4725	4725	4725	4725	0
197	20250508	153000	715267822	4725	4725	4725	4725	1367
198	20250508	152900	708808747	4735	4735	4735	4735	0
199	20250508	152800	708808747	4735	4735	4735	4735	0
200	20250508	152700	708808747	4735	4735	4735	4735	0
201	20250508	152600	708808747	4735	4735	4735	4735	0
202	20250508	152500	708808747	4735	4735	4735	4735	0
203	20250508	152400	708808747	4735	4735	4735	4735	0
204	20250508	152300	708808747	4735	4735	4735	4735	0
205	20250508	152200	708808747	4735	4735	4735	4735	0
206	20250508	152100	708808747	4735	4735	4735	4735	0
207	20250508	152000	708808747	4735	4735	4735	4735	0
208	20250508	151900	708808747	4735	4730	4745	4725	5095
209	20250508	151800	684719447	4740	4735	4740	4735	721
210	20250508	151700	681304407	4740	4730	4740	4730	419
211	20250508	151600	679322347	4725	4735	4735	4725	633
212	20250508	151500	676330832	4725	4725	4730	4725	959
213	20250508	151400	671798307	4725	4725	4725	4725	18
214	20250508	151300	671713257	4730	4735	4735	4730	950
215	20250508	151200	667219592	4735	4735	4735	4735	0
216	20250508	151100	667219592	4735	4735	4735	4735	1
217	20250508	151000	667214857	4735	4735	4735	4735	50
218	20250508	150900	666978107	4735	4735	4735	4735	100
219	20250508	150800	666504607	4735	4735	4735	4735	50
220	20250508	150700	666267857	4735	4735	4735	4735	103
221	20250508	150600	665780152	4740	4740	4740	4740	102
222	20250508	150500	665296672	4740	4740	4745	4740	2670
223	20250508	150400	652640332	4740	4740	4740	4740	250
224	20250508	150300	651455332	4755	4755	4755	4755	0
225	20250508	150200	651455332	4755	4745	4755	4740	765
226	20250508	150100	647826057	4745	4745	4745	4745	5
227	20250508	150000	647802332	4755	4755	4755	4755	0
228	20250508	145900	647802332	4755	4750	4755	4740	2357
229	20250508	145800	636604267	4750	4750	4750	4750	1
230	20250508	145700	636599517	4750	4750	4750	4750	0
231	20250508	145600	636599517	4750	4750	4750	4750	0
232	20250508	145500	636599517	4750	4750	4750	4750	0
233	20250508	145400	636599517	4750	4750	4750	4750	0
234	20250508	145300	636599517	4750	4750	4750	4750	0
235	20250508	145200	636599517	4750	4750	4750	4750	46
236	20250508	145100	636381017	4750	4747	4750	4747	12
237	20250508	145000	636324047	4750	4750	4750	4750	91
238	20250508	144900	635891797	4750	4750	4750	4750	0
239	20250508	144800	635891797	4750	4750	4750	4750	0
240	20250508	144700	635891797	4750	4750	4750	4750	0
241	20250508	144600	635891797	4750	4750	4750	4750	0
242	20250508	144500	635891797	4750	4750	4750	4750	0
243	20250508	144400	635891797	4750	4750	4750	4750	0
244	20250508	144300	635891797	4750	4745	4750	4745	114
245	20250508	144200	635350332	4745	4745	4745	4745	0
246	20250508	144100	635350332	4745	4750	4750	4745	613
247	20250508	144000	632441547	4750	4725	4750	4725	1179
248	20250508	143900	626850032	4755	4730	4755	4715	3401
249	20250508	143800	610758452	4755	4755	4755	4755	0
250	20250508	143700	610758452	4755	4755	4755	4755	0
251	20250508	143600	610758452	4755	4745	4755	4745	116
252	20250508	143500	610207922	4745	4745	4745	4745	0
253	20250508	143400	610207922	4745	4745	4745	4745	11
254	20250508	143300	610155727	4745	4745	4745	4720	6677
255	20250508	143200	578570192	4745	4745	4745	4745	14
256	20250508	143100	578503762	4755	4755	4755	4755	0
257	20250508	143000	578503762	4755	4755	4755	4755	0
258	20250508	142900	578503762	4755	4745	4755	4745	10
259	20250508	142800	578456222	4755	4755	4755	4755	0
260	20250508	142700	578456222	4755	4750	4755	4745	313
261	20250508	142600	576970707	4755	4755	4755	4755	1
262	20250508	142500	576965952	4750	4750	4750	4750	41
263	20250508	142400	576771202	4745	4750	4750	4745	23
264	20250508	142300	576662047	4755	4755	4755	4755	0
265	20250508	142200	576662047	4755	4755	4755	4755	0
266	20250508	142100	576662047	4755	4755	4755	4755	0
267	20250508	142000	576662047	4755	4755	4755	4755	0
268	20250508	141900	576662047	4755	4755	4755	4755	23
269	20250508	141800	576552682	4755	4755	4755	4755	82
270	20250508	141700	576162772	4745	4745	4745	4745	0
271	20250508	141600	576162772	4745	4745	4745	4745	0
272	20250508	141500	576162772	4745	4750	4750	4745	1000
273	20250508	141400	571415092	4750	4750	4750	4750	0
274	20250508	141300	571415092	4750	4750	4750	4750	5
275	20250508	141200	571391342	4750	4750	4750	4750	0
276	20250508	141100	571391342	4750	4750	4750	4750	1
277	20250508	141000	571386592	4750	4750	4750	4750	19
278	20250508	140900	571296342	4755	4750	4755	4750	197
279	20250508	140800	570359637	4750	4750	4750	4750	167
280	20250508	140700	569566387	4760	4760	4760	4760	20
281	20250508	140600	569471187	4760	4760	4760	4760	0
282	20250508	140500	569471187	4760	4760	4760	4760	0
283	20250508	140400	569471187	4760	4760	4760	4760	0
284	20250508	140300	569471187	4760	4760	4760	4760	0
285	20250508	140200	569471187	4760	4760	4760	4760	0
286	20250508	140100	569471187	4760	4750	4760	4750	3
287	20250508	140000	569456927	4750	4750	4750	4750	0
288	20250508	135900	569456927	4750	4750	4750	4750	2
289	20250508	135800	569447427	4750	4750	4750	4750	580
290	20250508	135700	566692427	4755	4755	4755	4755	0
291	20250508	135600	566692427	4755	4755	4755	4755	146
292	20250508	135500	565998197	4755	4755	4755	4755	1
293	20250508	135400	565993442	4755	4755	4755	4755	0
294	20250508	135300	565993442	4755	4755	4755	4755	0
295	20250508	135200	565993442	4755	4755	4755	4755	0
296	20250508	135100	565993442	4755	4755	4755	4755	0
297	20250508	135000	565993442	4755	4755	4755	4755	670
298	20250508	134900	562807592	4765	4765	4765	4765	0
299	20250508	134800	562807592	4765	4765	4765	4765	0
300	20250508	134700	562807592	4765	4755	4765	4755	2
301	20250508	134600	562798072	4755	4755	4755	4755	0
302	20250508	134500	562798072	4755	4755	4755	4755	0
303	20250508	134400	562798072	4755	4755	4755	4755	0
304	20250508	134300	562798072	4755	4755	4755	4755	735
305	20250508	134200	559303147	4765	4765	4765	4765	0
306	20250508	134100	559303147	4765	4765	4765	4765	0
307	20250508	134000	559303147	4765	4765	4765	4765	1
308	20250508	133900	559298382	4760	4760	4760	4760	0
309	20250508	133800	559298382	4760	4755	4760	4755	980
310	20250508	133700	554634082	4750	4750	4750	4750	0
311	20250508	133600	554634082	4750	4755	4755	4750	1815
312	20250508	133500	546004392	4760	4760	4760	4760	0
313	20250508	133400	546004392	4760	4770	4770	4760	1890
314	20250508	133300	537007982	4765	4765	4765	4765	30
315	20250508	133200	536865032	4765	4765	4765	4765	3
316	20250508	133100	536850737	4765	4765	4765	4765	0
317	20250508	133000	536850737	4765	4765	4765	4765	0
318	20250508	132900	536850737	4765	4765	4765	4765	0
319	20250508	132800	536850737	4765	4765	4765	4765	90
320	20250508	132700	536421887	4765	4760	4765	4760	130
321	20250508	132600	535802937	4765	4760	4765	4760	100
322	20250508	132500	535326772	4765	4765	4765	4765	0
323	20250508	132400	535326772	4765	4765	4765	4765	5
324	20250508	132300	535302947	4755	4755	4755	4755	0
325	20250508	132200	535302947	4755	4755	4755	4755	450
326	20250508	132100	533163197	4755	4755	4755	4755	3
327	20250508	132000	533148932	4770	4760	4770	4760	667
328	20250508	131900	529972662	4775	4775	4775	4775	2
329	20250508	131800	529963112	4760	4760	4760	4760	0
330	20250508	131700	529963112	4760	4760	4760	4760	0
331	20250508	131600	529963112	4760	4765	4765	4760	300
332	20250508	131500	528535007	4770	4775	4775	4770	1209
333	20250508	131400	522764532	4790	4780	4790	4780	4019
334	20250508	131300	503543202	4780	4780	4780	4780	21
335	20250508	131200	503442822	4780	4780	4780	4780	204
336	20250508	131100	502467702	4780	4765	4780	4765	122
337	20250508	131000	501886047	4780	4765	4780	4765	35
338	20250508	130900	501719242	4765	4775	4780	4765	40
339	20250508	130800	501528482	4770	4775	4780	4765	1914
340	20250508	130700	492405337	4780	4780	4780	4780	0
341	20250508	130600	492405337	4780	4765	4780	4765	5
342	20250508	130500	492381462	4775	4775	4775	4775	671
343	20250508	130400	489177437	4775	4770	4775	4765	819
344	20250508	130300	485269737	4765	4765	4765	4765	21
345	20250508	130200	485169672	4765	4765	4765	4765	100
346	20250508	130100	484693172	4765	4765	4765	4765	380
347	20250508	130000	482882472	4765	4770	4770	4765	7
348	20250508	125900	482849112	4770	4770	4770	4770	0
349	20250508	125800	482849112	4770	4770	4770	4770	115
350	20250508	125700	482300562	4770	4770	4770	4770	200
351	20250508	125600	481346562	4765	4765	4765	4765	149
352	20250508	125500	480636577	4765	4765	4765	4765	228
353	20250508	125400	479550157	4775	4775	4775	4775	20
354	20250508	125300	479454657	4760	4770	4775	4760	524
355	20250508	125200	476956107	4780	4775	4780	4770	582
356	20250508	125100	474177157	4780	4775	4780	4775	557
357	20250508	125000	471516207	4775	4770	4780	4770	3013
358	20250508	124900	457137922	4770	4740	4770	4740	5092
359	20250508	124800	432926332	4735	4740	4740	4735	200
360	20250508	124700	431978952	4740	4740	4740	4740	6
361	20250508	124600	431950512	4740	4740	4740	4740	0
362	20250508	124500	431950512	4740	4740	4740	4740	0
363	20250508	124400	431950512	4740	4740	4740	4740	5
364	20250508	124300	431926812	4740	4740	4740	4740	5
365	20250508	124200	431903112	4740	4740	4740	4740	10
366	20250508	124100	431855712	4745	4745	4745	4745	0
367	20250508	124000	431855712	4745	4745	4745	4745	0
368	20250508	123900	431855712	4745	4745	4745	4745	0
369	20250508	123800	431855712	4745	4745	4745	4745	0
370	20250508	123700	431855712	4745	4745	4745	4745	0
371	20250508	123600	431855712	4745	4735	4745	4735	3864
372	20250508	123500	413537267	4725	4725	4725	4725	210
373	20250508	123400	412545017	4725	4725	4725	4725	864
374	20250508	123300	408462617	4735	4730	4735	4730	359
375	20250508	123200	406764297	4735	4735	4735	4735	0
376	20250508	123100	406764297	4735	4725	4735	4725	1122
377	20250508	123000	401462047	4735	4730	4735	4725	1048
378	20250508	122900	396509462	4730	4730	4735	4730	947
379	20250508	122800	392029712	4740	4740	4740	4740	0
380	20250508	122700	392029712	4740	4730	4740	4730	482
381	20250508	122600	389749532	4732	4730	4732	4730	436
382	20250508	122500	387687242	4730	4730	4730	4730	0
383	20250508	122400	387687242	4730	4730	4730	4730	0
384	20250508	122300	387687242	4730	4735	4735	4730	280
385	20250508	122200	386362377	4735	4735	4735	4735	0
386	20250508	122100	386362377	4735	4735	4735	4735	100
387	20250508	122000	385888877	4745	4745	4745	4745	0
388	20250508	121900	385888877	4745	4745	4745	4745	0
389	20250508	121800	385888877	4745	4745	4745	4745	0
390	20250508	121700	385888877	4745	4745	4745	4745	0
391	20250508	121600	385888877	4745	4745	4745	4745	33
392	20250508	121500	385732292	4745	4745	4745	4745	336
393	20250508	121400	384137972	4745	4745	4745	4745	64
394	20250508	121300	383834292	4745	4745	4745	4745	0
395	20250508	121200	383834292	4745	4740	4745	4740	1651
396	20250508	121100	376008292	4740	4740	4740	4740	806
397	20250508	121000	372187852	4740	4740	4740	4740	0
398	20250508	120900	372187852	4740	4745	4745	4740	4
399	20250508	120800	372168877	4745	4750	4750	4745	412
400	20250508	120700	370212042	4755	4755	4755	4755	0
401	20250508	120600	370212042	4755	4750	4755	4750	725
402	20250508	120500	366768142	4750	4750	4750	4750	1
403	20250508	120400	366763392	4755	4755	4755	4755	0
404	20250508	120300	366763392	4755	4750	4755	4750	13
405	20250508	120200	366701617	4755	4760	4760	4755	87
406	20250508	120100	366287857	4760	4755	4760	4755	1693
407	20250508	120000	358236477	4755	4750	4755	4750	997
408	20250508	115900	353500122	4745	4740	4745	4740	124
409	20250508	115800	352911992	4740	4740	4740	4740	238
410	20250508	115700	351783872	4735	4735	4735	4735	21
411	20250508	115600	351684437	4740	4735	4740	4730	121
412	20250508	115500	351111507	4735	4725	4735	4725	310
413	20250508	115400	349645092	4725	4725	4725	4725	487
414	20250508	115300	347344017	4730	4730	4730	4730	0
415	20250508	115200	347344017	4730	4730	4730	4730	87
416	20250508	115100	346932507	4735	4735	4735	4735	7
417	20250508	115000	346899362	4730	4730	4730	4730	0
418	20250508	114900	346899362	4730	4730	4730	4730	0
419	20250508	114800	346899362	4730	4730	4730	4730	0
420	20250508	114700	346899362	4730	4730	4730	4730	28
421	20250508	114600	346766922	4730	4730	4730	4730	3
422	20250508	114500	346752732	4740	4740	4740	4740	0
423	20250508	114400	346752732	4740	4735	4740	4735	20
424	20250508	114300	346657937	4740	4740	4740	4740	0
425	20250508	114200	346657937	4740	4740	4740	4740	0
426	20250508	114100	346657937	4740	4735	4740	4735	14
427	20250508	114000	346591637	4730	4730	4730	4730	0
428	20250508	113900	346591637	4730	4730	4730	4730	1
429	20250508	113800	346586907	4730	4730	4730	4730	3
430	20250508	113700	346572717	4725	4725	4725	4725	0
431	20250508	113600	346572717	4725	4725	4730	4725	5
432	20250508	113500	346549087	4730	4725	4730	4720	260
433	20250508	113400	345320982	4730	4730	4730	4730	1
434	20250508	113300	345316252	4730	4730	4730	4730	0
435	20250508	113200	345316252	4730	4730	4730	4730	0
436	20250508	113100	345316252	4730	4730	4730	4730	101
437	20250508	113000	344838522	4730	4730	4730	4730	120
438	20250508	112900	344270922	4740	4740	4740	4740	0
439	20250508	112800	344270922	4740	4740	4740	4740	0
440	20250508	112700	344270922	4740	4730	4740	4730	322
441	20250508	112600	342747732	4730	4730	4730	4720	16
442	20250508	112500	342672082	4730	4730	4730	4730	0
443	20250508	112400	342672082	4730	4730	4730	4730	212
444	20250508	112300	341669322	4730	4730	4730	4730	10
445	20250508	112200	341622022	4720	4720	4720	4720	0
446	20250508	112100	341622022	4720	4720	4720	4720	0
447	20250508	112000	341622022	4720	4720	4720	4720	0
448	20250508	111900	341622022	4720	4720	4720	4720	0
449	20250508	111800	341622022	4720	4720	4720	4720	0
450	20250508	111700	341622022	4720	4725	4730	4720	1111
451	20250508	111600	336372482	4725	4725	4725	4710	2112
452	20250508	111500	326414097	4725	4725	4725	4725	579
453	20250508	111400	323678322	4725	4725	4725	4725	19
454	20250508	111300	323588547	4725	4725	4725	4725	0
455	20250508	111200	323588547	4725	4725	4725	4725	0
456	20250508	111100	323588547	4725	4725	4725	4725	0
457	20250508	111000	323588547	4725	4725	4725	4725	1500
458	20250508	110900	316501047	4730	4730	4730	4730	0
459	20250508	110800	316501047	4730	4730	4730	4730	22
460	20250508	110700	316396987	4730	4725	4730	4725	696
461	20250508	110600	313108132	4725	4725	4725	4725	0
462	20250508	110500	313108132	4725	4725	4725	4725	205
463	20250508	110400	312139507	4730	4725	4730	4725	346
464	20250508	110300	310504562	4730	4730	4730	4730	400
465	20250508	110200	308612562	4725	4725	4725	4725	1
466	20250508	110100	308607837	4725	4725	4730	4725	596
467	20250508	110000	305791592	4725	4725	4725	4725	162
468	20250508	105900	305026142	4730	4730	4730	4730	0
469	20250508	105800	305026142	4730	4730	4730	4730	229
470	20250508	105700	303942972	4735	4735	4735	4735	0
471	20250508	105600	303942972	4735	4745	4750	4735	119
472	20250508	105500	303379437	4735	4735	4735	4735	200
473	20250508	105400	302432437	4750	4735	4750	4735	1050
474	20250508	105300	297460207	4740	4735	4740	4735	313
475	20250508	105200	295977012	4735	4735	4735	4735	0
476	20250508	105100	295977012	4735	4735	4735	4735	335
477	20250508	105000	294390787	4740	4740	4740	4740	0
478	20250508	104900	294390787	4740	4740	4740	4740	45
479	20250508	104800	294177487	4750	4750	4750	4750	252
480	20250508	104700	292980487	4750	4750	4750	4750	93
481	20250508	104600	292538737	4750	4750	4750	4750	11
482	20250508	104500	292486487	4750	4745	4750	4745	12
483	20250508	104400	292429522	4745	4745	4745	4745	3
484	20250508	104300	292415287	4745	4745	4745	4745	5
485	20250508	104200	292391562	4745	4745	4745	4745	0
486	20250508	104100	292391562	4745	4755	4755	4745	226
487	20250508	104000	291319142	4745	4745	4745	4745	0
488	20250508	103900	291319142	4745	4735	4745	4735	33
489	20250508	103800	291162567	4750	4740	4750	4740	5000
490	20250508	103700	267412712	4740	4740	4740	4740	0
491	20250508	103600	267412712	4740	4740	4740	4740	0
492	20250508	103500	267412712	4740	4740	4740	4740	0
493	20250508	103400	267412712	4740	4740	4740	4740	0
494	20250508	103300	267412712	4740	4740	4740	4740	0
495	20250508	103200	267412712	4740	4740	4740	4740	0
496	20250508	103100	267412712	4740	4740	4740	4740	0
497	20250508	103000	267412712	4740	4740	4740	4740	0
498	20250508	102900	267412712	4740	4735	4740	4735	3
499	20250508	102800	267398502	4740	4740	4740	4740	0
500	20250508	102700	267398502	4740	4740	4740	4740	0
501	20250508	102600	267398502	4740	4740	4740	4740	0
502	20250508	102500	267398502	4740	4740	4740	4740	9
503	20250508	102400	267355842	4740	4740	4740	4740	39
504	20250508	102300	267170982	4735	4735	4735	4735	0
505	20250508	102200	267170982	4735	4735	4735	4735	972
506	20250508	102100	262568562	4735	4735	4735	4735	10
507	20250508	102000	262521212	4735	4735	4735	4735	10
508	20250508	101900	262473862	4740	4740	4740	4740	11
509	20250508	101800	262421722	4740	4740	4740	4740	0
510	20250508	101700	262421722	4740	4730	4740	4725	212
511	20250508	101600	261417097	4730	4740	4740	4730	1000
512	20250508	101500	256682752	4740	4740	4740	4740	0
513	20250508	101400	256682752	4740	4740	4740	4740	0
514	20250508	101300	256682752	4740	4745	4750	4740	346
515	20250508	101200	255041597	4745	4745	4745	4745	0
516	20250508	101100	255041597	4745	4745	4745	4745	0
517	20250508	101000	255041597	4745	4750	4750	4745	1255
518	20250508	100900	249080352	4750	4750	4750	4750	429
519	20250508	100800	247042602	4760	4755	4760	4755	1868
520	20250508	100700	238159797	4755	4755	4755	4750	2761
521	20250508	100600	225041297	4755	4755	4755	4755	50
522	20250508	100500	224803547	4755	4750	4755	4750	1028
523	20250508	100400	219920412	4755	4740	4755	4740	1943
524	20250508	100300	210691637	4735	4735	4735	4735	24
525	20250508	100200	210577997	4730	4735	4735	4730	87
526	20250508	100100	210166277	4740	4740	4740	4740	10
527	20250508	100000	210118877	4740	4740	4740	4740	899
528	20250508	095900	205857617	4740	4740	4740	4740	0
529	20250508	095800	205857617	4740	4745	4745	4740	99
530	20250508	095700	205388127	4745	4745	4745	4745	478
531	20250508	095600	203120017	4745	4745	4745	4745	906
532	20250508	095500	198821047	4745	4745	4747	4745	760
533	20250508	095400	195213765	4745	4745	4745	4745	10
534	20250508	095300	195166315	4745	4750	4750	4745	80
535	20250508	095200	194786665	4745	4745	4745	4745	131
536	20250508	095100	194165070	4740	4740	4740	4740	100
537	20250508	095000	193691070	4735	4735	4735	4735	0
538	20250508	094900	193691070	4735	4750	4750	4735	1194
539	20250508	094800	188020380	4750	4745	4750	4745	2255
540	20250508	094700	177312580	4745	4730	4745	4730	2950
541	20250508	094600	163341780	4730	4730	4730	4730	5
542	20250508	094500	163318130	4730	4730	4730	4730	200
543	20250508	094400	162372130	4735	4735	4735	4735	20
544	20250508	094300	162277430	4730	4730	4730	4730	36
545	20250508	094200	162107150	4730	4730	4730	4730	16
546	20250508	094100	162031470	4735	4735	4735	4735	2
547	20250508	094000	162022000	4735	4735	4735	4735	2
548	20250508	093900	162012530	4735	4735	4735	4735	1
549	20250508	093800	162007795	4735	4735	4735	4735	0
550	20250508	093700	162007795	4735	4735	4735	4735	0
551	20250508	093600	162007795	4735	4735	4735	4735	9
552	20250508	093500	161965180	4740	4730	4740	4730	141
553	20250508	093400	161297455	4725	4725	4725	4725	467
554	20250508	093300	159090880	4740	4735	4740	4735	561
555	20250508	093200	156434260	4735	4735	4735	4735	0
556	20250508	093100	156434260	4735	4725	4735	4725	1000
557	20250508	093000	151706855	4720	4725	4725	4720	222
558	20250508	092900	150658405	4725	4730	4730	4725	19
559	20250508	092800	150568540	4730	4735	4735	4725	291
560	20250508	092700	149193525	4735	4725	4735	4725	18
561	20250508	092600	149108385	4735	4735	4735	4735	5
562	20250508	092500	149084710	4735	4735	4735	4735	17
563	20250508	092400	149004215	4735	4730	4735	4730	10449
564	20250508	092300	99529200	4730	4725	4730	4725	315
565	20250508	092200	98040285	4730	4730	4730	4730	150
566	20250508	092100	97330785	4730	4735	4735	4730	45
567	20250508	092000	97117885	4725	4725	4725	4725	71
568	20250508	091900	96782410	4725	4735	4735	4725	191
569	20250508	091800	95879925	4735	4730	4735	4730	79
570	20250508	091700	95505865	4740	4730	4740	4730	581
571	20250508	091600	92755895	4730	4725	4730	4725	189
572	20250508	091500	91862810	4725	4725	4725	4725	0
573	20250508	091400	91862810	4725	4705	4725	4705	10184
574	20250508	091300	43795155	4705	4720	4720	4690	1575
575	20250508	091200	36392900	4720	4720	4720	4720	4
576	20250508	091100	36374020	4715	4710	4715	4710	9
577	20250508	091000	36331610	4715	4710	4715	4710	217
578	20250508	090900	35308990	4710	4710	4710	4710	4
579	20250508	090800	35290150	4710	4700	4710	4695	206
580	20250508	090700	34322650	4695	4715	4715	4695	519
581	20250508	090600	31882195	4715	4720	4720	4715	4
582	20250508	090500	31863325	4720	4720	4720	4720	4
583	20250508	090400	31844445	4725	4725	4730	4725	32
584	20250508	090300	31693235	4740	4725	4740	4725	987
585	20250508	090200	27029150	4730	4720	4740	4720	869
586	20250508	090100	22926065	4720	4725	4750	4720	1570
587	20250508	090000	15512740	4760	4620	4760	4620	3298