KissMeData/014710/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	184500	1389662705	5390	5390	5390	5390	6279
3	20250509	184400	1389662705	5390	5390	5390	5390	0
4	20250509	184300	1389662705	5390	5390	5390	5390	0
5	20250509	184200	1389662705	5390	5390	5390	5390	0
6	20250509	184100	1389662705	5390	5390	5390	5390	0
7	20250509	184000	1389662705	5390	5390	5390	5390	0
8	20250509	183900	1389662705	5390	5390	5390	5390	0
9	20250509	183800	1389662705	5390	5390	5390	5390	0
10	20250509	183700	1389662705	5390	5390	5390	5390	0
11	20250509	183600	1389662705	5390	5390	5390	5390	0
12	20250509	183500	1389662705	5390	5390	5390	5390	0
13	20250509	183400	1389662705	5390	5390	5390	5390	0
14	20250509	183300	1389662705	5390	5390	5390	5390	0
15	20250509	183200	1389662705	5390	5390	5390	5390	0
16	20250509	183100	1389662705	5390	5390	5390	5390	0
17	20250509	183000	1389662705	5390	5390	5390	5390	0
18	20250509	182900	1389662705	5390	5390	5390	5390	0
19	20250509	182800	1389662705	5390	5390	5390	5390	0
20	20250509	182700	1389662705	5390	5390	5390	5390	0
21	20250509	182600	1389662705	5390	5390	5390	5390	0
22	20250509	182500	1389662705	5390	5390	5390	5390	0
23	20250509	182400	1389662705	5390	5390	5390	5390	0
24	20250509	182300	1389662705	5390	5390	5390	5390	0
25	20250509	182200	1389662705	5390	5390	5390	5390	0
26	20250509	182100	1389662705	5390	5390	5390	5390	0
27	20250509	182000	1389662705	5390	5390	5390	5390	0
28	20250509	181900	1389662705	5390	5390	5390	5390	0
29	20250509	181800	1389662705	5390	5390	5390	5390	0
30	20250509	181700	1389662705	5390	5390	5390	5390	0
31	20250509	181600	1389662705	5390	5390	5390	5390	0
32	20250509	181500	1389662705	5390	5390	5390	5390	6279
33	20250509	181400	1389662705	5390	5390	5390	5390	0
34	20250509	181300	1389662705	5390	5390	5390	5390	0
35	20250509	181200	1389662705	5390	5390	5390	5390	0
36	20250509	181100	1389662705	5390	5390	5390	5390	0
37	20250509	181000	1389662705	5390	5390	5390	5390	0
38	20250509	180900	1389662705	5390	5390	5390	5390	0
39	20250509	180800	1389662705	5390	5390	5390	5390	0
40	20250509	180700	1389662705	5390	5390	5390	5390	0
41	20250509	180600	1389662705	5390	5390	5390	5390	0
42	20250509	180500	1389662705	5390	5390	5390	5390	0
43	20250509	180400	1389662705	5390	5390	5390	5390	0
44	20250509	180300	1389662705	5390	5390	5390	5390	0
45	20250509	180200	1389662705	5390	5390	5390	5390	0
46	20250509	180100	1389662705	5390	5390	5390	5390	0
47	20250509	180000	1389662705	5390	5390	5390	5390	0
48	20250509	175900	1389662705	5390	5390	5390	5390	0
49	20250509	175800	1389662705	5390	5390	5390	5390	0
50	20250509	175700	1389662705	5390	5390	5390	5390	0
51	20250509	175600	1389662705	5390	5390	5390	5390	0
52	20250509	175500	1389662705	5390	5390	5390	5390	0
53	20250509	175400	1389662705	5390	5390	5390	5390	0
54	20250509	175300	1389662705	5390	5390	5390	5390	0
55	20250509	175200	1389662705	5390	5390	5390	5390	0
56	20250509	175100	1389662705	5390	5390	5390	5390	0
57	20250509	175000	1389662705	5390	5390	5390	5390	0
58	20250509	174900	1389662705	5390	5390	5390	5390	0
59	20250509	174800	1389662705	5390	5390	5390	5390	0
60	20250509	174700	1389662705	5390	5390	5390	5390	0
61	20250509	174600	1389662705	5390	5390	5390	5390	0
62	20250509	174500	1389662705	5390	5390	5390	5390	6279
63	20250509	174400	1389662705	5390	5390	5390	5390	0
64	20250509	174300	1389662705	5390	5390	5390	5390	0
65	20250509	174200	1389662705	5390	5390	5390	5390	0
66	20250509	174100	1389662705	5390	5390	5390	5390	0
67	20250509	174000	1389662705	5390	5390	5390	5390	0
68	20250509	173900	1389662705	5390	5390	5390	5390	0
69	20250509	173800	1389662705	5390	5390	5390	5390	0
70	20250509	173700	1389662705	5390	5390	5390	5390	0
71	20250509	173600	1389662705	5390	5390	5390	5390	0
72	20250509	173500	1389662705	5390	5390	5390	5390	0
73	20250509	173400	1389662705	5390	5390	5390	5390	0
74	20250509	173300	1389662705	5390	5390	5390	5390	0
75	20250509	173200	1389662705	5390	5390	5390	5390	0
76	20250509	173100	1389662705	5390	5390	5390	5390	0
77	20250509	173000	1389662705	5390	5390	5390	5390	0
78	20250509	172900	1389662705	5390	5390	5390	5390	0
79	20250509	172800	1389662705	5390	5390	5390	5390	0
80	20250509	172700	1389662705	5390	5390	5390	5390	0
81	20250509	172600	1389662705	5390	5390	5390	5390	0
82	20250509	172500	1389662705	5390	5390	5390	5390	0
83	20250509	172400	1389662705	5390	5390	5390	5390	0
84	20250509	172300	1389662705	5390	5390	5390	5390	0
85	20250509	172200	1389662705	5390	5390	5390	5390	0
86	20250509	172100	1389662705	5390	5390	5390	5390	0
87	20250509	172000	1389662705	5390	5390	5390	5390	0
88	20250509	171900	1389662705	5390	5390	5390	5390	0
89	20250509	171800	1389662705	5390	5390	5390	5390	0
90	20250509	171700	1389662705	5390	5390	5390	5390	0
91	20250509	171600	1389662705	5390	5390	5390	5390	0
92	20250509	171500	1389662705	5390	5390	5390	5390	6279
93	20250509	171400	1389662705	5390	5390	5390	5390	0
94	20250509	171300	1389662705	5390	5390	5390	5390	0
95	20250509	171200	1389662705	5390	5390	5390	5390	0
96	20250509	171100	1389662705	5390	5390	5390	5390	0
97	20250509	171000	1389662705	5390	5390	5390	5390	0
98	20250509	170900	1389662705	5390	5390	5390	5390	0
99	20250509	170800	1389662705	5390	5390	5390	5390	0
100	20250509	170700	1389662705	5390	5390	5390	5390	0
101	20250509	170600	1389662705	5390	5390	5390	5390	0
102	20250509	170500	1389662705	5390	5390	5390	5390	0
103	20250509	170400	1389662705	5390	5390	5390	5390	0
104	20250509	170300	1389662705	5390	5390	5390	5390	0
105	20250509	170200	1389662705	5390	5390	5390	5390	0
106	20250509	170100	1389662705	5390	5390	5390	5390	0
107	20250509	170000	1389662705	5390	5390	5390	5390	0
108	20250509	165900	1389662705	5390	5390	5390	5390	0
109	20250509	165800	1389662705	5390	5390	5390	5390	0
110	20250509	165700	1389662705	5390	5390	5390	5390	0
111	20250509	165600	1389662705	5390	5390	5390	5390	0
112	20250509	165500	1389662705	5390	5390	5390	5390	0
113	20250509	165400	1389662705	5390	5390	5390	5390	0
114	20250509	165300	1389662705	5390	5390	5390	5390	0
115	20250509	165200	1389662705	5390	5390	5390	5390	0
116	20250509	165100	1389662705	5390	5390	5390	5390	0
117	20250509	165000	1389662705	5390	5390	5390	5390	0
118	20250509	164900	1389662705	5390	5390	5390	5390	0
119	20250509	164800	1389662705	5390	5390	5390	5390	0
120	20250509	164700	1389662705	5390	5390	5390	5390	0
121	20250509	164600	1389662705	5390	5390	5390	5390	0
122	20250509	164500	1389662705	5390	5390	5390	5390	6279
123	20250509	164400	1389662705	5390	5390	5390	5390	0
124	20250509	164300	1389662705	5390	5390	5390	5390	0
125	20250509	164200	1389662705	5390	5390	5390	5390	0
126	20250509	164100	1389662705	5390	5390	5390	5390	0
127	20250509	164000	1389662705	5390	5390	5390	5390	0
128	20250509	163900	1389662705	5390	5390	5390	5390	0
129	20250509	163800	1389662705	5390	5390	5390	5390	0
130	20250509	163700	1389662705	5390	5390	5390	5390	0
131	20250509	163600	1389662705	5390	5390	5390	5390	0
132	20250509	163500	1389662705	5390	5390	5390	5390	0
133	20250509	163400	1389662705	5390	5390	5390	5390	0
134	20250509	163300	1389662705	5390	5390	5390	5390	0
135	20250509	163200	1389662705	5390	5390	5390	5390	0
136	20250509	163100	1389662705	5390	5390	5390	5390	0
137	20250509	163000	1389662705	5390	5390	5390	5390	0
138	20250509	162900	1389662705	5390	5390	5390	5390	0
139	20250509	162800	1389662705	5390	5390	5390	5390	0
140	20250509	162700	1389662705	5390	5390	5390	5390	0
141	20250509	162600	1389662705	5390	5390	5390	5390	0
142	20250509	162500	1389662705	5390	5390	5390	5390	0
143	20250509	162400	1389662705	5390	5390	5390	5390	0
144	20250509	162300	1389662705	5390	5390	5390	5390	0
145	20250509	162200	1389662705	5390	5390	5390	5390	0
146	20250509	162100	1389662705	5390	5390	5390	5390	0
147	20250509	162000	1389662705	5390	5390	5390	5390	0
148	20250509	161900	1389662705	5390	5390	5390	5390	0
149	20250509	161800	1389662705	5390	5390	5390	5390	0
150	20250509	161700	1389662705	5390	5390	5390	5390	0
151	20250509	161600	1389662705	5390	5390	5390	5390	0
152	20250509	161500	1389662705	5390	5390	5390	5390	6279
153	20250509	161400	1389662705	5390	5390	5390	5390	0
154	20250509	161300	1389662705	5390	5390	5390	5390	0
155	20250509	161200	1389662705	5390	5390	5390	5390	0
156	20250509	161100	1389662705	5390	5390	5390	5390	0
157	20250509	161000	1389662705	5390	5390	5390	5390	0
158	20250509	160900	1389662705	5390	5390	5390	5390	0
159	20250509	160800	1389662705	5390	5390	5390	5390	0
160	20250509	160700	1389662705	5390	5390	5390	5390	0
161	20250509	160600	1389662705	5390	5390	5390	5390	0
162	20250509	160500	1389662705	5390	5390	5390	5390	0
163	20250509	160400	1389662705	5390	5390	5390	5390	0
164	20250509	160300	1389662705	5390	5390	5390	5390	0
165	20250509	160200	1389662705	5390	5390	5390	5390	0
166	20250509	160100	1389662705	5390	5390	5390	5390	0
167	20250509	160000	1389662705	5390	5390	5390	5390	0
168	20250509	155900	1389662705	5390	5390	5390	5390	0
169	20250509	155800	1389662705	5390	5390	5390	5390	0
170	20250509	155700	1389662705	5390	5390	5390	5390	0
171	20250509	155600	1389662705	5390	5390	5390	5390	0
172	20250509	155500	1389662705	5390	5390	5390	5390	0
173	20250509	155400	1389662705	5390	5390	5390	5390	0
174	20250509	155300	1389662705	5390	5390	5390	5390	0
175	20250509	155200	1389662705	5390	5390	5390	5390	0
176	20250509	155100	1389662705	5390	5390	5390	5390	0
177	20250509	155000	1389662705	5390	5390	5390	5390	0
178	20250509	154900	1389662705	5390	5390	5390	5390	0
179	20250509	154800	1389662705	5390	5390	5390	5390	0
180	20250509	154700	1389662705	5390	5390	5390	5390	0
181	20250509	154600	1389662705	5390	5390	5390	5390	0
182	20250509	154500	1389662705	5390	5390	5390	5390	6279
183	20250509	154400	1389662705	5390	5390	5390	5390	0
184	20250509	154300	1389662705	5390	5390	5390	5390	0
185	20250509	154200	1389662705	5390	5390	5390	5390	0
186	20250509	154100	1389662705	5390	5390	5390	5390	0
187	20250509	154000	1389662705	5390	5390	5390	5390	0
188	20250509	153900	1389662705	5390	5390	5390	5390	0
189	20250509	153800	1389662705	5390	5390	5390	5390	0
190	20250509	153700	1389662705	5390	5390	5390	5390	0
191	20250509	153600	1389662705	5390	5390	5390	5390	0
192	20250509	153500	1389662705	5390	5390	5390	5390	0
193	20250509	153400	1389662705	5390	5390	5390	5390	0
194	20250509	153300	1389662705	5390	5390	5390	5390	0
195	20250509	153200	1389662705	5390	5390	5390	5390	0
196	20250509	153100	1389662705	5390	5390	5390	5390	0
197	20250509	153000	1389662705	5390	5390	5390	5390	6279
198	20250509	152900	1355818895	5370	5370	5370	5370	0
199	20250509	152800	1355818895	5370	5370	5370	5370	0
200	20250509	152700	1355818895	5370	5370	5370	5370	0
201	20250509	152600	1355818895	5370	5370	5370	5370	0
202	20250509	152500	1355818895	5370	5370	5370	5370	0
203	20250509	152400	1355818895	5370	5370	5370	5370	0
204	20250509	152300	1355818895	5370	5370	5370	5370	0
205	20250509	152200	1355818895	5370	5370	5370	5370	0
206	20250509	152100	1355818895	5370	5370	5370	5370	0
207	20250509	152000	1355818895	5370	5370	5370	5370	0
208	20250509	151900	1355818895	5370	5390	5390	5360	167
209	20250509	151800	1354923155	5390	5360	5390	5350	878
210	20250509	151700	1350218245	5380	5355	5380	5350	515
211	20250509	151600	1347459260	5355	5355	5355	5355	76
212	20250509	151500	1347052280	5350	5370	5370	5350	3057
213	20250509	151400	1330697270	5360	5380	5390	5360	1266
214	20250509	151300	1323896810	5400	5380	5410	5370	2015
215	20250509	151200	1313030810	5380	5380	5380	5380	375
216	20250509	151100	1311013310	5370	5360	5380	5360	325
217	20250509	151000	1309271060	5360	5370	5370	5360	24
218	20250509	150900	1309142250	5360	5370	5380	5360	54
219	20250509	150800	1308852400	5370	5380	5380	5370	1140
220	20250509	150700	1302727720	5390	5380	5400	5380	153
221	20250509	150600	1301903080	5390	5370	5390	5370	859
222	20250509	150500	1297283300	5370	5370	5370	5370	1127
223	20250509	150400	1291231310	5370	5365	5370	5360	534
224	20250509	150300	1288364570	5380	5370	5380	5370	185
225	20250509	150200	1287371100	5370	5370	5370	5350	720
226	20250509	150100	1283515490	5370	5370	5370	5370	16
227	20250509	150000	1283429570	5370	5380	5380	5370	6
228	20250509	145900	1283397300	5360	5380	5380	5360	179
229	20250509	145800	1282437840	5380	5380	5380	5380	10
230	20250509	145700	1282384040	5390	5360	5390	5350	702
231	20250509	145600	1278621110	5360	5340	5360	5340	220
232	20250509	145500	1277446290	5370	5370	5370	5370	20
233	20250509	145400	1277338890	5380	5360	5380	5360	85
234	20250509	145300	1276883230	5380	5390	5390	5340	335
235	20250509	145200	1275090440	5390	5390	5390	5390	0
236	20250509	145100	1275090440	5390	5390	5390	5390	0
237	20250509	145000	1275090440	5390	5380	5390	5380	19
238	20250509	144900	1274988140	5420	5380	5420	5370	3517
239	20250509	144800	1256031120	5370	5350	5380	5350	1423
240	20250509	144700	1248388300	5350	5350	5350	5350	549
241	20250509	144600	1245451150	5370	5340	5370	5340	540
242	20250509	144500	1242553940	5360	5350	5360	5350	174
243	20250509	144400	1241621840	5380	5380	5380	5380	0
244	20250509	144300	1241621840	5380	5380	5380	5380	0
245	20250509	144200	1241621840	5380	5370	5380	5350	633
246	20250509	144100	1238221230	5390	5370	5390	5360	1302
247	20250509	144000	1231220810	5350	5350	5370	5340	1413
248	20250509	143900	1223647620	5340	5330	5340	5330	707
249	20250509	143800	1219874340	5340	5340	5340	5340	10
250	20250509	143700	1219820940	5340	5340	5340	5340	1
251	20250509	143600	1219815600	5330	5330	5330	5330	50
252	20250509	143500	1219549100	5330	5330	5330	5330	0
253	20250509	143400	1219549100	5330	5330	5330	5330	124
254	20250509	143300	1218888180	5330	5350	5350	5320	2526
255	20250509	143200	1205438740	5330	5340	5340	5330	1624
256	20250509	143100	1196780720	5330	5340	5340	5330	95
257	20250509	143000	1196274030	5360	5360	5360	5360	0
258	20250509	142900	1196274030	5360	5340	5360	5340	406
259	20250509	142800	1194101950	5350	5330	5350	5330	434
260	20250509	142700	1191787500	5330	5330	5330	5330	252
261	20250509	142600	1190444340	5330	5330	5330	5330	16
262	20250509	142500	1190359060	5320	5320	5320	5320	1
263	20250509	142400	1190353740	5320	5330	5330	5320	587
264	20250509	142300	1187230800	5330	5330	5330	5330	69
265	20250509	142200	1186863030	5330	5330	5330	5330	0
266	20250509	142100	1186863030	5330	5330	5330	5330	256
267	20250509	142000	1185498550	5330	5330	5330	5330	0
268	20250509	141900	1185498550	5330	5330	5330	5330	0
269	20250509	141800	1185498550	5330	5340	5340	5330	106
270	20250509	141700	1184933510	5340	5340	5340	5340	575
271	20250509	141600	1181863010	5330	5330	5330	5330	17
272	20250509	141500	1181772400	5330	5330	5330	5330	6
273	20250509	141400	1181740420	5340	5340	5340	5340	0
274	20250509	141300	1181740420	5340	5320	5340	5320	1247
275	20250509	141200	1175103160	5320	5320	5320	5320	20
276	20250509	141100	1174996760	5360	5340	5360	5320	3476
277	20250509	141000	1156470510	5360	5360	5360	5350	33
278	20250509	140900	1156293640	5360	5360	5360	5360	0
279	20250509	140800	1156293640	5360	5360	5360	5360	0
280	20250509	140700	1156293640	5360	5350	5360	5350	217
281	20250509	140600	1155132670	5350	5350	5350	5350	0
282	20250509	140500	1155132670	5350	5350	5350	5350	0
283	20250509	140400	1155132670	5350	5350	5350	5350	295
284	20250509	140300	1153554420	5360	5360	5360	5360	0
285	20250509	140200	1153554420	5360	5350	5360	5350	50
286	20250509	140100	1153286900	5360	5360	5360	5360	0
287	20250509	140000	1153286900	5360	5360	5360	5350	511
288	20250509	135900	1150552110	5360	5360	5360	5360	9
289	20250509	135800	1150503870	5340	5350	5350	5340	46
290	20250509	135700	1150258130	5340	5340	5340	5340	0
291	20250509	135600	1150258130	5340	5340	5340	5340	0
292	20250509	135500	1150258130	5340	5340	5340	5340	272
293	20250509	135400	1148805650	5360	5360	5360	5360	0
294	20250509	135300	1148805650	5360	5340	5360	5340	306
295	20250509	135200	1147169390	5350	5350	5350	5350	64
296	20250509	135100	1146826990	5370	5370	5370	5370	0
297	20250509	135000	1146826990	5370	5380	5380	5340	291
298	20250509	134900	1145272340	5340	5360	5360	5340	15
299	20250509	134800	1145192200	5360	5350	5360	5350	54
300	20250509	134700	1144903240	5340	5340	5340	5340	0
301	20250509	134600	1144903240	5340	5350	5350	5340	2479
302	20250509	134500	1131659900	5350	5350	5350	5350	61
303	20250509	134400	1131333550	5360	5350	5360	5350	61
304	20250509	134300	1131007190	5350	5350	5350	5350	0
305	20250509	134200	1131007190	5350	5350	5350	5350	0
306	20250509	134100	1131007190	5350	5350	5350	5350	100
307	20250509	134000	1130472190	5360	5360	5360	5360	0
308	20250509	133900	1130472190	5360	5360	5360	5360	12
309	20250509	133800	1130407870	5370	5350	5370	5350	247
310	20250509	133700	1129083680	5350	5350	5360	5350	98
311	20250509	133600	1128559370	5340	5350	5360	5340	307
312	20250509	133500	1126919900	5350	5340	5350	5340	315
313	20250509	133400	1125237650	5340	5340	5340	5340	0
314	20250509	133300	1125237650	5340	5340	5340	5340	631
315	20250509	133200	1121868110	5340	5360	5360	5340	1428
316	20250509	133100	1114237910	5360	5360	5360	5360	10
317	20250509	133000	1114184310	5370	5370	5370	5370	0
318	20250509	132900	1114184310	5370	5370	5370	5370	0
319	20250509	132800	1114184310	5370	5370	5370	5370	0
320	20250509	132700	1114184310	5370	5370	5370	5370	0
321	20250509	132600	1114184310	5370	5350	5370	5350	144
322	20250509	132500	1113413890	5360	5360	5360	5360	0
323	20250509	132400	1113413890	5360	5360	5360	5360	2
324	20250509	132300	1113403170	5370	5370	5370	5370	10
325	20250509	132200	1113349470	5380	5380	5380	5380	0
326	20250509	132100	1113349470	5380	5380	5380	5380	2
327	20250509	132000	1113338710	5380	5340	5380	5340	408
328	20250509	131900	1111158820	5360	5360	5360	5360	0
329	20250509	131800	1111158820	5360	5360	5360	5360	1
330	20250509	131700	1111153460	5350	5340	5350	5340	603
331	20250509	131600	1107930690	5340	5340	5340	5340	0
332	20250509	131500	1107930690	5340	5340	5340	5340	176
333	20250509	131400	1106990850	5340	5350	5350	5340	277
334	20250509	131300	1105510880	5360	5360	5360	5360	0
335	20250509	131200	1105510880	5360	5360	5360	5360	1
336	20250509	131100	1105505520	5360	5360	5360	5360	876
337	20250509	131000	1100810160	5370	5370	5370	5370	119
338	20250509	130900	1100171130	5380	5370	5380	5360	147
339	20250509	130800	1099382940	5370	5370	5370	5370	33
340	20250509	130700	1099205730	5350	5360	5360	5350	239
341	20250509	130600	1097925020	5360	5360	5360	5360	0
342	20250509	130500	1097925020	5360	5360	5360	5360	351
343	20250509	130400	1096043660	5390	5390	5390	5390	0
344	20250509	130300	1096043660	5390	5380	5390	5380	467
345	20250509	130200	1093529550	5380	5370	5380	5370	685
346	20250509	130100	1089849240	5370	5370	5370	5370	218
347	20250509	130000	1088678580	5360	5340	5360	5340	1066
348	20250509	125900	1082970570	5350	5350	5350	5350	0
349	20250509	125800	1082970570	5350	5340	5350	5340	485
350	20250509	125700	1080376150	5340	5340	5340	5340	0
351	20250509	125600	1080376150	5340	5340	5340	5340	0
352	20250509	125500	1080376150	5340	5340	5340	5340	161
353	20250509	125400	1079516410	5340	5340	5340	5340	2
354	20250509	125300	1079505730	5340	5340	5340	5340	0
355	20250509	125200	1079505730	5340	5340	5340	5340	0
356	20250509	125100	1079505730	5340	5340	5340	5340	0
357	20250509	125000	1079505730	5340	5340	5340	5340	0
358	20250509	124900	1079505730	5340	5340	5350	5340	1565
359	20250509	124800	1071145420	5340	5360	5360	5340	1312
360	20250509	124700	1064129160	5360	5360	5360	5360	93
361	20250509	124600	1063630680	5350	5350	5350	5350	261
362	20250509	124500	1062234330	5350	5360	5370	5350	2428
363	20250509	124400	1049222540	5360	5360	5370	5360	259
364	20250509	124300	1047833870	5360	5360	5360	5360	30
365	20250509	124200	1047673070	5360	5360	5360	5360	0
366	20250509	124100	1047673070	5360	5380	5380	5360	2000
367	20250509	124000	1036932010	5370	5370	5370	5370	123
368	20250509	123900	1036271500	5370	5380	5380	5370	145
369	20250509	123800	1035492820	5370	5370	5370	5370	4
370	20250509	123700	1035471340	5380	5380	5380	5380	22
371	20250509	123600	1035352980	5380	5370	5380	5370	20
372	20250509	123500	1035245480	5370	5380	5380	5370	1159
373	20250509	123400	1029010800	5380	5380	5380	5380	0
374	20250509	123300	1029010800	5380	5380	5380	5380	73
375	20250509	123200	1028618060	5380	5380	5380	5380	1
376	20250509	123100	1028612680	5390	5390	5390	5390	998
377	20250509	123000	1023233460	5430	5400	5430	5390	147
378	20250509	122900	1022440420	5390	5395	5395	5380	501
379	20250509	122800	1019739985	5400	5380	5450	5380	2737
380	20250509	122700	1004881395	5410	5390	5410	5380	795
381	20250509	122600	1000596495	5410	5410	5410	5410	1
382	20250509	122500	1000591085	5410	5400	5410	5400	70
383	20250509	122400	1000212495	5420	5420	5420	5420	11
384	20250509	122300	1000152875	5410	5390	5410	5390	591
385	20250509	122200	996964645	5360	5370	5370	5360	990
386	20250509	122100	991655635	5370	5390	5390	5370	366
387	20250509	122000	989685535	5410	5410	5410	5410	20
388	20250509	121900	989577335	5410	5410	5410	5400	248
389	20250509	121800	988236155	5390	5420	5420	5350	7232
390	20250509	121700	949397305	5420	5420	5420	5420	288
391	20250509	121600	947836345	5420	5430	5430	5390	2483
392	20250509	121500	934411985	5430	5450	5460	5430	4126
393	20250509	121400	911979965	5450	5470	5580	5450	13848
394	20250509	121300	835568685	5500	5500	5530	5480	5541
395	20250509	121200	805105360	5490	5520	5530	5480	7530
396	20250509	121100	763662110	5520	5460	5520	5450	8101
397	20250509	121000	719200140	5470	5400	5470	5400	1722
398	20250509	120900	709824900	5370	5410	5410	5370	162
399	20250509	120800	708950370	5410	5410	5410	5410	0
400	20250509	120700	708950370	5410	5400	5410	5400	121
401	20250509	120600	708296120	5420	5420	5420	5420	105
402	20250509	120500	707727020	5420	5420	5420	5420	0
403	20250509	120400	707727020	5420	5380	5420	5370	240
404	20250509	120300	706432040	5420	5420	5420	5420	0
405	20250509	120200	706432040	5420	5420	5420	5420	1
406	20250509	120100	706426620	5450	5450	5450	5450	0
407	20250509	120000	706426620	5450	5410	5450	5410	910
408	20250509	115900	701478490	5370	5400	5400	5370	21
409	20250509	115800	701365120	5400	5400	5400	5400	1
410	20250509	115700	701359720	5370	5370	5370	5370	0
411	20250509	115600	701359720	5370	5370	5370	5370	162
412	20250509	115500	700489780	5390	5370	5390	5370	104
413	20250509	115400	699929270	5380	5380	5380	5380	23
414	20250509	115300	699805530	5360	5360	5360	5360	0
415	20250509	115200	699805530	5360	5360	5360	5360	500
416	20250509	115100	697125530	5350	5350	5350	5350	0
417	20250509	115000	697125530	5350	5350	5350	5350	0
418	20250509	114900	697125530	5350	5350	5350	5350	0
419	20250509	114800	697125530	5350	5360	5360	5350	569
420	20250509	114700	694080790	5360	5390	5390	5360	971
421	20250509	114600	688870300	5390	5390	5390	5390	5
422	20250509	114500	688843350	5380	5380	5380	5380	178
423	20250509	114400	687885710	5380	5390	5390	5380	236
424	20250509	114300	686615020	5400	5400	5400	5400	0
425	20250509	114200	686615020	5400	5400	5410	5400	504
426	20250509	114100	683891020	5390	5380	5390	5380	376
427	20250509	114000	681865400	5370	5370	5370	5370	0
428	20250509	113900	681865400	5370	5370	5370	5370	0
429	20250509	113800	681865400	5370	5380	5380	5370	458
430	20250509	113700	679404940	5370	5370	5370	5370	0
431	20250509	113600	679404940	5370	5370	5370	5370	0
432	20250509	113500	679404940	5370	5380	5380	5370	1296
433	20250509	113400	672443000	5400	5400	5400	5400	20
434	20250509	113300	672335000	5390	5390	5390	5390	0
435	20250509	113200	672335000	5390	5390	5390	5390	303
436	20250509	113100	670701830	5390	5390	5390	5390	10
437	20250509	113000	670647930	5370	5370	5370	5370	20
438	20250509	112900	670540530	5370	5390	5390	5370	36
439	20250509	112800	670346510	5360	5360	5360	5360	0
440	20250509	112700	670346510	5360	5360	5360	5360	0
441	20250509	112600	670346510	5360	5360	5360	5360	0
442	20250509	112500	670346510	5360	5360	5360	5360	75
443	20250509	112400	669944510	5380	5380	5380	5380	10
444	20250509	112300	669890710	5380	5350	5380	5350	136
445	20250509	112200	669160160	5350	5350	5350	5350	0
446	20250509	112100	669160160	5350	5350	5350	5350	0
447	20250509	112000	669160160	5350	5350	5350	5350	0
448	20250509	111900	669160160	5350	5360	5360	5350	100
449	20250509	111800	668625110	5350	5350	5350	5350	262
450	20250509	111700	667223410	5350	5350	5350	5350	2089
451	20250509	111600	656047260	5350	5370	5370	5350	625
452	20250509	111500	652699730	5370	5370	5370	5370	304
453	20250509	111400	651067250	5370	5380	5380	5370	44
454	20250509	111300	650830730	5370	5370	5370	5370	0
455	20250509	111200	650830730	5370	5400	5400	5370	183
456	20250509	111100	649844060	5400	5400	5400	5400	3
457	20250509	111000	649827860	5370	5370	5370	5370	0
458	20250509	110900	649827860	5370	5400	5400	5370	100
459	20250509	110800	649290830	5340	5340	5340	5340	0
460	20250509	110700	649290830	5340	5380	5380	5340	2099
461	20250509	110600	638050090	5390	5390	5390	5390	0
462	20250509	110500	638050090	5390	5390	5390	5390	20
463	20250509	110400	637942290	5380	5390	5390	5380	382
464	20250509	110300	635884380	5400	5410	5410	5400	515
465	20250509	110200	633102380	5400	5400	5400	5400	0
466	20250509	110100	633102380	5400	5400	5400	5400	0
467	20250509	110000	633102380	5400	5410	5410	5400	100
468	20250509	105900	632562290	5420	5420	5420	5420	0
469	20250509	105800	632562290	5420	5400	5420	5400	960
470	20250509	105700	627374420	5390	5390	5390	5390	83
471	20250509	105600	626927050	5400	5400	5400	5400	40
472	20250509	105500	626711050	5400	5400	5400	5400	404
473	20250509	105400	624529450	5390	5420	5420	5360	3883
474	20250509	105300	603578720	5420	5420	5420	5420	46
475	20250509	105200	603329400	5420	5450	5450	5420	1421
476	20250509	105100	595625230	5410	5450	5460	5410	1279
477	20250509	105000	588671470	5460	5480	5480	5440	5480
478	20250509	104900	558778050	5480	5460	5490	5430	7629
479	20250509	104800	517059980	5460	5420	5490	5420	5130
480	20250509	104700	489083780	5420	5410	5440	5410	378
481	20250509	104600	487033510	5390	5380	5390	5380	563
482	20250509	104500	484001670	5380	5380	5380	5370	1111
483	20250509	104400	478030150	5370	5400	5400	5370	2622
484	20250509	104300	463918800	5410	5440	5440	5410	1017
485	20250509	104200	458403800	5450	5430	5450	5430	884
486	20250509	104100	453593170	5430	5410	5430	5410	525
487	20250509	104000	450752840	5440	5410	5440	5400	2720
488	20250509	103900	435978660	5460	5380	5460	5360	1146
489	20250509	103800	429766050	5370	5370	5370	5370	94
490	20250509	103700	429261270	5340	5340	5340	5340	0
491	20250509	103600	429261270	5340	5340	5340	5340	0
492	20250509	103500	429261270	5340	5340	5340	5340	60
493	20250509	103400	428940870	5340	5350	5350	5340	10
494	20250509	103300	428887420	5340	5340	5340	5340	1000
495	20250509	103200	423547420	5360	5350	5360	5350	367
496	20250509	103100	421580360	5360	5360	5360	5360	1
497	20250509	103000	421575000	5330	5340	5340	5330	200
498	20250509	102900	420507490	5350	5340	5350	5340	8
499	20250509	102800	420464700	5340	5340	5340	5340	0
500	20250509	102700	420464700	5340	5340	5340	5340	747
501	20250509	102600	416475720	5350	5350	5350	5350	150
502	20250509	102500	415673220	5350	5350	5350	5350	18
503	20250509	102400	415576920	5350	5350	5350	5350	62
504	20250509	102300	415245220	5350	5350	5350	5350	468
505	20250509	102200	412741420	5350	5345	5350	5345	103
506	20250509	102100	412190635	5345	5360	5360	5340	1023
507	20250509	102000	406717870	5350	5360	5360	5350	310
508	20250509	101900	405057020	5360	5370	5370	5360	488
509	20250509	101800	402440180	5380	5380	5380	5380	1
510	20250509	101700	402434800	5380	5380	5380	5380	75
511	20250509	101600	402031300	5370	5410	5410	5370	256
512	20250509	101500	400654070	5370	5400	5460	5370	887
513	20250509	101400	395833320	5370	5370	5380	5370	71
514	20250509	101300	395451580	5370	5370	5370	5370	620
515	20250509	101200	392122180	5370	5390	5390	5370	563
516	20250509	101100	389093760	5390	5390	5390	5390	78
517	20250509	101000	388673340	5400	5410	5410	5400	1054
518	20250509	100900	382975910	5410	5410	5410	5410	116
519	20250509	100800	382348350	5410	5420	5420	5410	51
520	20250509	100700	382071940	5420	5390	5440	5390	9553
521	20250509	100600	330179770	5390	5340	5390	5340	5411
522	20250509	100500	301259980	5370	5380	5380	5340	4520
523	20250509	100400	277113110	5380	5340	5380	5340	2320
524	20250509	100300	264721830	5340	5340	5340	5340	0
525	20250509	100200	264721830	5340	5350	5380	5340	471
526	20250509	100100	262203570	5350	5350	5350	5350	0
527	20250509	100000	262203570	5350	5360	5360	5350	20
528	20250509	095900	262096560	5380	5380	5380	5360	430
529	20250509	095800	259783700	5380	5370	5380	5370	450
530	20250509	095700	257365700	5370	5370	5370	5370	0
531	20250509	095600	257365700	5370	5360	5370	5360	223
532	20250509	095500	256170020	5350	5370	5370	5350	582
533	20250509	095400	253055960	5360	5360	5360	5360	0
534	20250509	095300	253055960	5360	5360	5360	5360	10
535	20250509	095200	253002360	5360	5360	5360	5360	79
536	20250509	095100	252578920	5360	5360	5360	5360	38
537	20250509	095000	252375240	5360	5360	5360	5360	5
538	20250509	094900	252348440	5360	5370	5370	5360	49
539	20250509	094800	252085700	5370	5360	5370	5360	351
540	20250509	094700	250201780	5360	5360	5360	5360	0
541	20250509	094600	250201780	5360	5340	5360	5330	377
542	20250509	094500	248188530	5340	5340	5340	5330	2749
543	20250509	094400	233509050	5340	5350	5370	5340	12
544	20250509	094300	233444790	5360	5340	5360	5330	1126
545	20250509	094200	227419330	5340	5350	5350	5340	634
546	20250509	094100	224033690	5340	5340	5340	5340	0
547	20250509	094000	224033690	5340	5340	5340	5340	217
548	20250509	093900	222874910	5340	5355	5355	5340	611
549	20250509	093800	219611410	5350	5340	5350	5340	46
550	20250509	093700	219365740	5340	5330	5340	5330	102
551	20250509	093600	218822060	5330	5340	5340	5330	266
552	20250509	093500	217401650	5340	5370	5370	5340	327
553	20250509	093400	215649170	5370	5370	5370	5370	23
554	20250509	093300	215525660	5370	5360	5380	5360	1015
555	20250509	093200	210071470	5360	5340	5360	5340	230
556	20250509	093100	208843080	5350	5330	5350	5330	29
557	20250509	093000	208688200	5330	5330	5330	5330	265
558	20250509	092900	207275750	5330	5350	5380	5330	70
559	20250509	092800	206902200	5380	5350	5380	5330	632
560	20250509	092700	203523010	5360	5350	5360	5350	1098
561	20250509	092600	197648660	5350	5350	5370	5350	236
562	20250509	092500	196386040	5370	5350	5370	5350	56
563	20250509	092400	196086420	5350	5350	5370	5350	270
564	20250509	092300	194641900	5350	5350	5350	5350	840
565	20250509	092200	190147900	5350	5350	5350	5350	576
566	20250509	092100	187066300	5350	5350	5360	5350	722
567	20250509	092000	183203350	5350	5350	5350	5310	4136
568	20250509	091900	161150790	5350	5360	5360	5340	494
569	20250509	091800	158511000	5350	5360	5360	5340	782
570	20250509	091700	154330880	5370	5370	5370	5370	34
571	20250509	091600	154148300	5350	5370	5370	5350	1380
572	20250509	091500	146756280	5370	5370	5370	5370	24
573	20250509	091400	146627400	5360	5370	5370	5360	107
574	20250509	091300	146053810	5370	5370	5370	5370	5
575	20250509	091200	146026960	5360	5370	5370	5360	589
576	20250509	091100	142869510	5360	5390	5390	5360	1379
577	20250509	091000	135460840	5390	5390	5390	5380	1566
578	20250509	090900	127021350	5390	5390	5390	5390	20
579	20250509	090800	126913550	5390	5400	5400	5390	381
580	20250509	090700	124859860	5400	5390	5420	5390	988
581	20250509	090600	119534170	5400	5430	5450	5400	2813
582	20250509	090500	104322690	5430	5410	5430	5410	190
583	20250509	090400	103292490	5410	5380	5410	5380	691
584	20250509	090300	99562220	5380	5400	5400	5380	1427
585	20250509	090200	91872540	5440	5430	5440	5380	4908
586	20250509	090100	65380210	5400	5440	5440	5400	1391
587	20250509	090000	57852150	5440	5440	5490	5390	10401