KissMeData/060540/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	192600	201804872	1400	1400	1400	1400	20
3	20250508	192500	201804872	1400	1400	1400	1400	0
4	20250508	192400	201804872	1400	1400	1400	1400	0
5	20250508	192300	201804872	1400	1400	1400	1400	0
6	20250508	192200	201804872	1400	1400	1400	1400	0
7	20250508	192100	201804872	1400	1400	1400	1400	0
8	20250508	192000	201804872	1400	1400	1400	1400	0
9	20250508	191900	201804872	1400	1400	1400	1400	0
10	20250508	191800	201804872	1400	1400	1400	1400	0
11	20250508	191700	201804872	1400	1400	1400	1400	0
12	20250508	191600	201804872	1400	1400	1400	1400	0
13	20250508	191500	201804872	1400	1400	1400	1400	0
14	20250508	191400	201804872	1400	1400	1400	1400	0
15	20250508	191300	201804872	1400	1400	1400	1400	0
16	20250508	191200	201804872	1400	1400	1400	1400	0
17	20250508	191100	201804872	1400	1400	1400	1400	0
18	20250508	191000	201804872	1400	1400	1400	1400	0
19	20250508	190900	201804872	1400	1400	1400	1400	0
20	20250508	190800	201804872	1400	1400	1400	1400	0
21	20250508	190700	201804872	1400	1400	1400	1400	0
22	20250508	190600	201804872	1400	1400	1400	1400	0
23	20250508	190500	201804872	1400	1400	1400	1400	0
24	20250508	190400	201804872	1400	1400	1400	1400	0
25	20250508	190300	201804872	1400	1400	1400	1400	0
26	20250508	190200	201804872	1400	1400	1400	1400	0
27	20250508	190100	201804872	1400	1400	1400	1400	0
28	20250508	190000	201804872	1400	1400	1400	1400	0
29	20250508	185900	201804872	1400	1400	1400	1400	0
30	20250508	185800	201804872	1400	1400	1400	1400	0
31	20250508	185700	201804872	1400	1400	1400	1400	0
32	20250508	185600	201804872	1400	1400	1400	1400	20
33	20250508	185500	201804872	1400	1400	1400	1400	0
34	20250508	185400	201804872	1400	1400	1400	1400	0
35	20250508	185300	201804872	1400	1400	1400	1400	0
36	20250508	185200	201804872	1400	1400	1400	1400	0
37	20250508	185100	201804872	1400	1400	1400	1400	0
38	20250508	185000	201804872	1400	1400	1400	1400	0
39	20250508	184900	201804872	1400	1400	1400	1400	0
40	20250508	184800	201804872	1400	1400	1400	1400	0
41	20250508	184700	201804872	1400	1400	1400	1400	0
42	20250508	184600	201804872	1400	1400	1400	1400	0
43	20250508	184500	201804872	1400	1400	1400	1400	0
44	20250508	184400	201804872	1400	1400	1400	1400	0
45	20250508	184300	201804872	1400	1400	1400	1400	0
46	20250508	184200	201804872	1400	1400	1400	1400	0
47	20250508	184100	201804872	1400	1400	1400	1400	0
48	20250508	184000	201804872	1400	1400	1400	1400	0
49	20250508	183900	201804872	1400	1400	1400	1400	0
50	20250508	183800	201804872	1400	1400	1400	1400	0
51	20250508	183700	201804872	1400	1400	1400	1400	0
52	20250508	183600	201804872	1400	1400	1400	1400	0
53	20250508	183500	201804872	1400	1400	1400	1400	0
54	20250508	183400	201804872	1400	1400	1400	1400	0
55	20250508	183300	201804872	1400	1400	1400	1400	0
56	20250508	183200	201804872	1400	1400	1400	1400	0
57	20250508	183100	201804872	1400	1400	1400	1400	0
58	20250508	183000	201804872	1400	1400	1400	1400	0
59	20250508	182900	201804872	1400	1400	1400	1400	0
60	20250508	182800	201804872	1400	1400	1400	1400	0
61	20250508	182700	201804872	1400	1400	1400	1400	0
62	20250508	182600	201804872	1400	1400	1400	1400	20
63	20250508	182500	201804872	1400	1400	1400	1400	0
64	20250508	182400	201804872	1400	1400	1400	1400	0
65	20250508	182300	201804872	1400	1400	1400	1400	0
66	20250508	182200	201804872	1400	1400	1400	1400	0
67	20250508	182100	201804872	1400	1400	1400	1400	0
68	20250508	182000	201804872	1400	1400	1400	1400	0
69	20250508	181900	201804872	1400	1400	1400	1400	0
70	20250508	181800	201804872	1400	1400	1400	1400	0
71	20250508	181700	201804872	1400	1400	1400	1400	0
72	20250508	181600	201804872	1400	1400	1400	1400	0
73	20250508	181500	201804872	1400	1400	1400	1400	0
74	20250508	181400	201804872	1400	1400	1400	1400	0
75	20250508	181300	201804872	1400	1400	1400	1400	0
76	20250508	181200	201804872	1400	1400	1400	1400	0
77	20250508	181100	201804872	1400	1400	1400	1400	0
78	20250508	181000	201804872	1400	1400	1400	1400	0
79	20250508	180900	201804872	1400	1400	1400	1400	0
80	20250508	180800	201804872	1400	1400	1400	1400	0
81	20250508	180700	201804872	1400	1400	1400	1400	0
82	20250508	180600	201804872	1400	1400	1400	1400	0
83	20250508	180500	201804872	1400	1400	1400	1400	0
84	20250508	180400	201804872	1400	1400	1400	1400	0
85	20250508	180300	201804872	1400	1400	1400	1400	0
86	20250508	180200	201804872	1400	1400	1400	1400	0
87	20250508	180100	201804872	1400	1400	1400	1400	0
88	20250508	180000	201804872	1400	1400	1400	1400	0
89	20250508	175900	201804872	1400	1400	1400	1400	0
90	20250508	175800	201804872	1400	1400	1400	1400	0
91	20250508	175700	201804872	1400	1400	1400	1400	0
92	20250508	175600	201804872	1400	1400	1400	1400	20
93	20250508	175500	201804872	1400	1400	1400	1400	0
94	20250508	175400	201804872	1400	1400	1400	1400	0
95	20250508	175300	201804872	1400	1400	1400	1400	0
96	20250508	175200	201804872	1400	1400	1400	1400	0
97	20250508	175100	201804872	1400	1400	1400	1400	0
98	20250508	175000	201804872	1400	1400	1400	1400	0
99	20250508	174900	201804872	1400	1400	1400	1400	0
100	20250508	174800	201804872	1400	1400	1400	1400	0
101	20250508	174700	201804872	1400	1400	1400	1400	0
102	20250508	174600	201804872	1400	1400	1400	1400	0
103	20250508	174500	201804872	1400	1400	1400	1400	0
104	20250508	174400	201804872	1400	1400	1400	1400	0
105	20250508	174300	201804872	1400	1400	1400	1400	0
106	20250508	174200	201804872	1400	1400	1400	1400	0
107	20250508	174100	201804872	1400	1400	1400	1400	0
108	20250508	174000	201804872	1400	1400	1400	1400	0
109	20250508	173900	201804872	1400	1400	1400	1400	0
110	20250508	173800	201804872	1400	1400	1400	1400	0
111	20250508	173700	201804872	1400	1400	1400	1400	0
112	20250508	173600	201804872	1400	1400	1400	1400	0
113	20250508	173500	201804872	1400	1400	1400	1400	0
114	20250508	173400	201804872	1400	1400	1400	1400	0
115	20250508	173300	201804872	1400	1400	1400	1400	0
116	20250508	173200	201804872	1400	1400	1400	1400	0
117	20250508	173100	201804872	1400	1400	1400	1400	0
118	20250508	173000	201804872	1400	1400	1400	1400	0
119	20250508	172900	201804872	1400	1400	1400	1400	0
120	20250508	172800	201804872	1400	1400	1400	1400	0
121	20250508	172700	201804872	1400	1400	1400	1400	0
122	20250508	172600	201804872	1400	1400	1400	1400	20
123	20250508	172500	201804872	1400	1400	1400	1400	0
124	20250508	172400	201804872	1400	1400	1400	1400	0
125	20250508	172300	201804872	1400	1400	1400	1400	0
126	20250508	172200	201804872	1400	1400	1400	1400	0
127	20250508	172100	201804872	1400	1400	1400	1400	0
128	20250508	172000	201804872	1400	1400	1400	1400	0
129	20250508	171900	201804872	1400	1400	1400	1400	0
130	20250508	171800	201804872	1400	1400	1400	1400	0
131	20250508	171700	201804872	1400	1400	1400	1400	0
132	20250508	171600	201804872	1400	1400	1400	1400	0
133	20250508	171500	201804872	1400	1400	1400	1400	0
134	20250508	171400	201804872	1400	1400	1400	1400	0
135	20250508	171300	201804872	1400	1400	1400	1400	0
136	20250508	171200	201804872	1400	1400	1400	1400	0
137	20250508	171100	201804872	1400	1400	1400	1400	0
138	20250508	171000	201804872	1400	1400	1400	1400	0
139	20250508	170900	201804872	1400	1400	1400	1400	0
140	20250508	170800	201804872	1400	1400	1400	1400	0
141	20250508	170700	201804872	1400	1400	1400	1400	0
142	20250508	170600	201804872	1400	1400	1400	1400	0
143	20250508	170500	201804872	1400	1400	1400	1400	0
144	20250508	170400	201804872	1400	1400	1400	1400	0
145	20250508	170300	201804872	1400	1400	1400	1400	0
146	20250508	170200	201804872	1400	1400	1400	1400	0
147	20250508	170100	201804872	1400	1400	1400	1400	0
148	20250508	170000	201804872	1400	1400	1400	1400	0
149	20250508	165900	201804872	1400	1400	1400	1400	0
150	20250508	165800	201804872	1400	1400	1400	1400	0
151	20250508	165700	201804872	1400	1400	1400	1400	0
152	20250508	165600	201804872	1400	1400	1400	1400	20
153	20250508	165500	201804872	1400	1400	1400	1400	0
154	20250508	165400	201804872	1400	1400	1400	1400	0
155	20250508	165300	201804872	1400	1400	1400	1400	0
156	20250508	165200	201804872	1400	1400	1400	1400	0
157	20250508	165100	201804872	1400	1400	1400	1400	0
158	20250508	165000	201804872	1400	1400	1400	1400	0
159	20250508	164900	201804872	1400	1400	1400	1400	0
160	20250508	164800	201804872	1400	1400	1400	1400	0
161	20250508	164700	201804872	1400	1400	1400	1400	0
162	20250508	164600	201804872	1400	1400	1400	1400	0
163	20250508	164500	201804872	1400	1400	1400	1400	0
164	20250508	164400	201804872	1400	1400	1400	1400	0
165	20250508	164300	201804872	1400	1400	1400	1400	0
166	20250508	164200	201804872	1400	1400	1400	1400	0
167	20250508	164100	201804872	1400	1400	1400	1400	0
168	20250508	164000	201804872	1400	1400	1400	1400	0
169	20250508	163900	201804872	1400	1400	1400	1400	0
170	20250508	163800	201804872	1400	1400	1400	1400	0
171	20250508	163700	201804872	1400	1400	1400	1400	0
172	20250508	163600	201804872	1400	1400	1400	1400	0
173	20250508	163500	201804872	1400	1400	1400	1400	0
174	20250508	163400	201804872	1400	1400	1400	1400	0
175	20250508	163300	201804872	1400	1400	1400	1400	0
176	20250508	163200	201804872	1400	1400	1400	1400	0
177	20250508	163100	201804872	1400	1400	1400	1400	0
178	20250508	163000	201804872	1400	1400	1400	1400	0
179	20250508	162900	201804872	1400	1400	1400	1400	0
180	20250508	162800	201804872	1400	1400	1400	1400	0
181	20250508	162700	201804872	1400	1400	1400	1400	0
182	20250508	162600	201804872	1400	1400	1400	1400	20
183	20250508	162500	201804872	1400	1400	1400	1400	0
184	20250508	162400	201804872	1400	1400	1400	1400	0
185	20250508	162300	201804872	1400	1400	1400	1400	0
186	20250508	162200	201804872	1400	1400	1400	1400	0
187	20250508	162100	201804872	1400	1400	1400	1400	0
188	20250508	162000	201804872	1400	1400	1400	1400	0
189	20250508	161900	201804872	1400	1400	1400	1400	0
190	20250508	161800	201804872	1400	1400	1400	1400	0
191	20250508	161700	201804872	1400	1400	1400	1400	0
192	20250508	161600	201804872	1400	1400	1400	1400	0
193	20250508	161500	201804872	1400	1400	1400	1400	0
194	20250508	161400	201804872	1400	1400	1400	1400	0
195	20250508	161300	201804872	1400	1400	1400	1400	0
196	20250508	161200	201804872	1400	1400	1400	1400	0
197	20250508	161100	201804872	1400	1400	1400	1400	0
198	20250508	161000	201804872	1400	1400	1400	1400	0
199	20250508	160900	201804872	1400	1400	1400	1400	0
200	20250508	160800	201804872	1400	1400	1400	1400	0
201	20250508	160700	201804872	1400	1400	1400	1400	0
202	20250508	160600	201804872	1400	1400	1400	1400	0
203	20250508	160500	201804872	1400	1400	1400	1400	0
204	20250508	160400	201804872	1400	1400	1400	1400	0
205	20250508	160300	201804872	1400	1400	1400	1400	0
206	20250508	160200	201804872	1400	1400	1400	1400	0
207	20250508	160100	201804872	1400	1400	1400	1400	0
208	20250508	160000	201804872	1400	1400	1400	1400	0
209	20250508	155900	201804872	1400	1400	1400	1400	0
210	20250508	155800	201804872	1400	1400	1400	1400	0
211	20250508	155700	201804872	1400	1400	1400	1400	0
212	20250508	155600	201804872	1400	1400	1400	1400	20
213	20250508	155500	201804872	1400	1400	1400	1400	0
214	20250508	155400	201804872	1400	1400	1400	1400	0
215	20250508	155300	201804872	1400	1400	1400	1400	0
216	20250508	155200	201804872	1400	1400	1400	1400	0
217	20250508	155100	201804872	1400	1400	1400	1400	0
218	20250508	155000	201804872	1400	1400	1400	1400	0
219	20250508	154900	201804872	1400	1400	1400	1400	0
220	20250508	154800	201804872	1400	1400	1400	1400	0
221	20250508	154700	201804872	1400	1400	1400	1400	0
222	20250508	154600	201804872	1400	1400	1400	1400	0
223	20250508	154500	201804872	1400	1400	1400	1400	0
224	20250508	154400	201804872	1400	1400	1400	1400	0
225	20250508	154300	201804872	1400	1400	1400	1400	0
226	20250508	154200	201804872	1400	1400	1400	1400	0
227	20250508	154100	201804872	1400	1400	1400	1400	0
228	20250508	154000	201804872	1400	1400	1400	1400	0
229	20250508	153900	201804872	1400	1400	1400	1400	0
230	20250508	153800	201804872	1400	1400	1400	1400	0
231	20250508	153700	201804872	1400	1400	1400	1400	0
232	20250508	153600	201804872	1400	1400	1400	1400	0
233	20250508	153500	201804872	1400	1400	1400	1400	0
234	20250508	153400	201804872	1400	1400	1400	1400	0
235	20250508	153300	201804872	1400	1400	1400	1400	0
236	20250508	153200	201804872	1400	1400	1400	1400	0
237	20250508	153100	201804872	1400	1400	1400	1400	0
238	20250508	153000	201804872	1400	1400	1400	1400	20
239	20250508	152900	201776872	1394	1394	1394	1394	0
240	20250508	152800	201776872	1394	1394	1394	1394	0
241	20250508	152700	201776872	1394	1394	1394	1394	0
242	20250508	152600	201776872	1394	1394	1394	1394	0
243	20250508	152500	201776872	1394	1394	1394	1394	0
244	20250508	152400	201776872	1394	1394	1394	1394	0
245	20250508	152300	201776872	1394	1394	1394	1394	0
246	20250508	152200	201776872	1394	1394	1394	1394	0
247	20250508	152100	201776872	1394	1394	1394	1394	0
248	20250508	152000	201776872	1394	1394	1394	1394	0
249	20250508	151900	201776872	1394	1394	1394	1394	8
250	20250508	151800	201765720	1400	1400	1400	1400	72
251	20250508	151700	201664920	1400	1394	1400	1394	4903
252	20250508	151600	194830066	1394	1394	1394	1394	120
253	20250508	151500	194662786	1394	1394	1394	1394	200
254	20250508	151400	194383986	1394	1394	1394	1394	200
255	20250508	151300	194105186	1394	1394	1394	1394	0
256	20250508	151200	194105186	1394	1394	1394	1394	203
257	20250508	151100	193822204	1393	1393	1393	1393	2362
258	20250508	151000	190531938	1395	1395	1395	1395	0
259	20250508	150900	190531938	1395	1395	1395	1395	0
260	20250508	150800	190531938	1395	1395	1395	1395	0
261	20250508	150700	190531938	1395	1393	1395	1393	234
262	20250508	150600	190205974	1395	1393	1395	1393	24
263	20250508	150500	190172540	1395	1395	1395	1395	0
264	20250508	150400	190172540	1395	1395	1395	1395	0
265	20250508	150300	190172540	1395	1395	1395	1395	0
266	20250508	150200	190172540	1395	1395	1395	1395	0
267	20250508	150100	190172540	1395	1395	1395	1395	10
268	20250508	150000	190158590	1396	1396	1396	1396	0
269	20250508	145900	190158590	1396	1396	1396	1396	100
270	20250508	145800	190018990	1396	1394	1396	1392	2155
271	20250508	145700	187016583	1396	1396	1396	1396	0
272	20250508	145600	187016583	1396	1396	1396	1396	1
273	20250508	145500	187015187	1395	1395	1395	1395	0
274	20250508	145400	187015187	1395	1395	1395	1395	0
275	20250508	145300	187015187	1395	1395	1395	1395	532
276	20250508	145200	186273047	1398	1398	1398	1398	0
277	20250508	145100	186273047	1398	1398	1398	1398	0
278	20250508	145000	186273047	1398	1398	1398	1398	0
279	20250508	144900	186273047	1398	1396	1398	1396	70
280	20250508	144800	186175306	1396	1396	1396	1396	15
281	20250508	144700	186154366	1395	1395	1395	1395	300
282	20250508	144600	185735866	1395	1394	1395	1394	321
283	20250508	144500	185288383	1396	1396	1396	1396	0
284	20250508	144400	185288383	1396	1396	1396	1396	0
285	20250508	144300	185288383	1396	1396	1396	1396	0
286	20250508	144200	185288383	1396	1394	1396	1394	304
287	20250508	144100	184864589	1394	1394	1394	1394	0
288	20250508	144000	184864589	1394	1394	1394	1394	0
289	20250508	143900	184864589	1394	1393	1394	1393	290
290	20250508	143800	184460618	1394	1394	1394	1394	0
291	20250508	143700	184460618	1394	1394	1394	1394	1
292	20250508	143600	184459224	1393	1393	1393	1393	241
293	20250508	143500	184123511	1395	1395	1395	1395	0
294	20250508	143400	184123511	1395	1395	1395	1395	7
295	20250508	143300	184113746	1395	1395	1395	1395	0
296	20250508	143200	184113746	1395	1395	1395	1395	266
297	20250508	143100	183742676	1396	1396	1396	1396	0
298	20250508	143000	183742676	1396	1396	1396	1396	1
299	20250508	142900	183741280	1395	1395	1395	1395	289
300	20250508	142800	183338125	1396	1396	1396	1396	0
301	20250508	142700	183338125	1396	1396	1396	1396	0
302	20250508	142600	183338125	1396	1396	1396	1396	72
303	20250508	142500	183237613	1395	1396	1396	1395	290
304	20250508	142400	182833062	1395	1395	1395	1395	0
305	20250508	142300	182833062	1395	1395	1395	1395	156
306	20250508	142200	182615442	1395	1395	1395	1395	133
307	20250508	142100	182429907	1395	1395	1395	1395	17
308	20250508	142000	182406192	1394	1394	1394	1394	30
309	20250508	141900	182364372	1393	1393	1393	1393	0
310	20250508	141800	182364372	1393	1394	1394	1393	489
311	20250508	141700	181682995	1394	1394	1394	1394	0
312	20250508	141600	181682995	1394	1394	1394	1394	0
313	20250508	141500	181682995	1394	1393	1394	1393	291
314	20250508	141400	181277631	1393	1393	1393	1393	0
315	20250508	141300	181277631	1393	1393	1393	1393	940
316	20250508	141200	179968211	1394	1394	1394	1394	0
317	20250508	141100	179968211	1394	1394	1394	1394	2658
318	20250508	141000	176262959	1394	1394	1394	1394	0
319	20250508	140900	176262959	1394	1394	1394	1394	0
320	20250508	140800	176262959	1394	1394	1394	1394	289
321	20250508	140700	175860093	1394	1394	1394	1394	0
322	20250508	140600	175860093	1394	1394	1394	1394	1
323	20250508	140500	175858699	1394	1394	1394	1394	317
324	20250508	140400	175416801	1394	1394	1394	1394	289
325	20250508	140300	175013935	1395	1395	1395	1395	0
326	20250508	140200	175013935	1395	1395	1395	1395	718
327	20250508	140100	174012325	1395	1396	1396	1395	339
328	20250508	140000	173539370	1396	1396	1396	1396	50
329	20250508	135900	173469570	1396	1395	1396	1395	237
330	20250508	135800	173138905	1395	1394	1395	1394	308
331	20250508	135700	172709534	1395	1395	1395	1395	17
332	20250508	135600	172685819	1394	1394	1394	1394	429
333	20250508	135500	172087793	1392	1392	1392	1392	341
334	20250508	135400	171613121	1391	1391	1391	1391	289
335	20250508	135300	171211122	1392	1392	1392	1392	1592
336	20250508	135200	168995058	1392	1393	1393	1392	620
337	20250508	135100	168131945	1393	1394	1394	1393	216
338	20250508	135000	167831041	1394	1393	1394	1393	506
339	20250508	134900	167125876	1393	1394	1394	1393	1209
340	20250508	134800	165441530	1395	1394	1395	1394	432
341	20250508	134700	164839312	1395	1395	1395	1395	200
342	20250508	134600	164560312	1395	1395	1395	1395	0
343	20250508	134500	164560312	1395	1395	1395	1395	0
344	20250508	134400	164560312	1395	1395	1395	1395	51
345	20250508	134300	164489167	1395	1395	1395	1395	0
346	20250508	134200	164489167	1395	1395	1395	1395	0
347	20250508	134100	164489167	1395	1395	1395	1395	449
348	20250508	134000	163862812	1395	1395	1395	1395	0
349	20250508	133900	163862812	1395	1395	1395	1395	0
350	20250508	133800	163862812	1395	1395	1395	1395	0
351	20250508	133700	163862812	1395	1395	1395	1395	363
352	20250508	133600	163356427	1395	1395	1395	1395	0
353	20250508	133500	163356427	1395	1395	1395	1395	0
354	20250508	133400	163356427	1395	1394	1395	1394	606
355	20250508	133300	162511346	1395	1395	1395	1395	0
356	20250508	133200	162511346	1395	1395	1395	1395	10
357	20250508	133100	162497396	1394	1394	1394	1394	10
358	20250508	133000	162483456	1394	1394	1394	1394	326
359	20250508	132900	162029012	1395	1395	1395	1395	0
360	20250508	132800	162029012	1395	1395	1395	1395	1
361	20250508	132700	162027617	1394	1394	1394	1394	289
362	20250508	132600	161624751	1394	1394	1394	1394	0
363	20250508	132500	161624751	1394	1394	1394	1394	0
364	20250508	132400	161624751	1394	1394	1394	1394	0
365	20250508	132300	161624751	1394	1394	1394	1394	380
366	20250508	132200	161095031	1395	1395	1395	1395	0
367	20250508	132100	161095031	1395	1395	1395	1395	100
368	20250508	132000	160955531	1397	1397	1397	1397	0
369	20250508	131900	160955531	1397	1397	1397	1397	0
370	20250508	131800	160955531	1397	1397	1397	1397	0
371	20250508	131700	160955531	1397	1397	1397	1397	0
372	20250508	131600	160955531	1397	1396	1397	1396	151
373	20250508	131500	160744732	1396	1395	1396	1395	813
374	20250508	131400	159609982	1394	1394	1394	1394	331
375	20250508	131300	159148568	1393	1393	1393	1393	289
376	20250508	131200	158745991	1394	1394	1394	1394	0
377	20250508	131100	158745991	1394	1394	1394	1394	142
378	20250508	131000	158548043	1393	1393	1393	1393	289
379	20250508	130900	158145466	1393	1393	1393	1393	0
380	20250508	130800	158145466	1393	1393	1393	1393	797
381	20250508	130700	157035245	1392	1392	1392	1392	0
382	20250508	130600	157035245	1392	1393	1393	1392	589
383	20250508	130500	156215057	1393	1393	1393	1393	437
384	20250508	130400	155606316	1393	1393	1393	1393	0
385	20250508	130300	155606316	1393	1393	1393	1393	289
386	20250508	130200	155203739	1394	1394	1394	1394	0
387	20250508	130100	155203739	1394	1394	1394	1394	0
388	20250508	130000	155203739	1394	1394	1394	1394	0
389	20250508	125900	155203739	1394	1395	1395	1394	28
390	20250508	125800	155164706	1394	1394	1394	1394	0
391	20250508	125700	155164706	1394	1394	1394	1394	23
392	20250508	125600	155132644	1394	1393	1394	1393	1306
393	20250508	125500	153312369	1394	1395	1395	1394	1916
394	20250508	125400	150641265	1395	1395	1395	1395	0
395	20250508	125300	150641265	1395	1395	1395	1395	731
396	20250508	125200	149621520	1395	1394	1395	1394	559
397	20250508	125100	148842005	1394	1394	1394	1394	0
398	20250508	125000	148842005	1394	1394	1394	1394	0
399	20250508	124900	148842005	1394	1394	1394	1394	289
400	20250508	124800	148439139	1394	1394	1394	1394	0
401	20250508	124700	148439139	1394	1394	1394	1394	0
402	20250508	124600	148439139	1394	1394	1394	1394	289
403	20250508	124500	148036273	1394	1394	1394	1394	0
404	20250508	124400	148036273	1394	1394	1394	1394	0
405	20250508	124300	148036273	1394	1394	1394	1394	400
406	20250508	124200	147478673	1395	1395	1395	1395	34
407	20250508	124100	147431243	1396	1396	1396	1396	1
408	20250508	124000	147429847	1395	1395	1395	1395	0
409	20250508	123900	147429847	1395	1395	1395	1395	553
410	20250508	123800	146658412	1395	1395	1395	1395	0
411	20250508	123700	146658412	1395	1395	1395	1395	0
412	20250508	123600	146658412	1395	1395	1395	1395	0
413	20250508	123500	146658412	1395	1395	1395	1395	289
414	20250508	123400	146255257	1396	1396	1396	1396	0
415	20250508	123300	146255257	1396	1395	1396	1395	2
416	20250508	123200	146252466	1396	1395	1396	1395	291
417	20250508	123100	145846520	1396	1396	1396	1396	0
418	20250508	123000	145846520	1396	1396	1396	1396	4
419	20250508	122900	145840936	1396	1396	1396	1396	29
420	20250508	122800	145800452	1397	1397	1397	1397	0
421	20250508	122700	145800452	1397	1395	1397	1395	999
422	20250508	122600	144406845	1395	1395	1395	1395	0
423	20250508	122500	144406845	1395	1394	1395	1394	290
424	20250508	122400	144002584	1395	1395	1395	1395	1
425	20250508	122300	144001189	1394	1393	1394	1393	578
426	20250508	122200	143195746	1394	1394	1394	1394	0
427	20250508	122100	143195746	1394	1394	1394	1394	0
428	20250508	122000	143195746	1394	1394	1394	1394	0
429	20250508	121900	143195746	1394	1394	1394	1394	0
430	20250508	121800	143195746	1394	1394	1394	1394	11
431	20250508	121700	143180412	1391	1391	1391	1391	0
432	20250508	121600	143180412	1391	1391	1391	1391	89
433	20250508	121500	143056613	1391	1391	1391	1391	200
434	20250508	121400	142778413	1389	1392	1392	1389	3946
435	20250508	121300	137292726	1393	1393	1393	1393	0
436	20250508	121200	137292726	1393	1393	1393	1393	177
437	20250508	121100	137046165	1393	1393	1393	1393	289
438	20250508	121000	136643588	1394	1394	1394	1394	300
439	20250508	120900	136225388	1393	1393	1393	1393	0
440	20250508	120800	136225388	1393	1393	1393	1393	289
441	20250508	120700	135822811	1395	1395	1395	1395	0
442	20250508	120600	135822811	1395	1395	1395	1395	0
443	20250508	120500	135822811	1395	1395	1395	1395	0
444	20250508	120400	135822811	1395	1395	1395	1395	0
445	20250508	120300	135822811	1395	1395	1395	1395	0
446	20250508	120200	135822811	1395	1395	1395	1395	383
447	20250508	120100	135288526	1394	1394	1394	1394	405
448	20250508	120000	134723956	1392	1392	1392	1392	0
449	20250508	115900	134723956	1392	1392	1392	1392	0
450	20250508	115800	134723956	1392	1393	1393	1392	1290
451	20250508	115700	132928031	1394	1395	1395	1394	1009
452	20250508	115600	131521299	1395	1395	1395	1395	0
453	20250508	115500	131521299	1395	1395	1395	1395	285
454	20250508	115400	131123724	1395	1395	1395	1395	4
455	20250508	115300	131118144	1395	1395	1395	1395	196
456	20250508	115200	130844724	1395	1395	1395	1395	0
457	20250508	115100	130844724	1395	1395	1395	1395	205
458	20250508	115000	130558749	1396	1396	1396	1396	0
459	20250508	114900	130558749	1396	1396	1396	1396	300
460	20250508	114800	130139949	1396	1396	1396	1396	0
461	20250508	114700	130139949	1396	1396	1396	1396	57
462	20250508	114600	130060377	1396	1396	1396	1396	0
463	20250508	114500	130060377	1396	1396	1396	1396	0
464	20250508	114400	130060377	1396	1396	1396	1396	289
465	20250508	114300	129656933	1397	1397	1397	1397	0
466	20250508	114200	129656933	1397	1396	1397	1396	315
467	20250508	114100	129216893	1397	1397	1397	1397	0
468	20250508	114000	129216893	1397	1397	1397	1397	0
469	20250508	113900	129216893	1397	1397	1397	1397	0
470	20250508	113800	129216893	1397	1397	1397	1397	0
471	20250508	113700	129216893	1397	1397	1397	1397	153
472	20250508	113600	129003152	1397	1397	1397	1397	0
473	20250508	113500	129003152	1397	1397	1397	1397	0
474	20250508	113400	129003152	1397	1397	1397	1397	350
475	20250508	113300	128514202	1400	1400	1400	1400	43
476	20250508	113200	128454002	1400	1400	1400	1400	107
477	20250508	113100	128304202	1400	1400	1400	1399	533
478	20250508	113000	127558533	1399	1399	1399	1399	289
479	20250508	112900	127154222	1400	1400	1400	1400	1
480	20250508	112800	127152822	1399	1399	1399	1399	181
481	20250508	112700	126899603	1399	1398	1399	1398	504
482	20250508	112600	126195010	1400	1400	1400	1400	0
483	20250508	112500	126195010	1400	1400	1400	1400	0
484	20250508	112400	126195010	1400	1400	1400	1400	30
485	20250508	112300	126153010	1402	1402	1402	1402	0
486	20250508	112200	126153010	1402	1402	1402	1402	0
487	20250508	112100	126153010	1402	1402	1402	1402	0
488	20250508	112000	126153010	1402	1393	1402	1393	4356
489	20250508	111900	120059537	1392	1391	1392	1391	303
490	20250508	111800	119638049	1390	1390	1390	1390	49
491	20250508	111700	119569939	1390	1391	1391	1390	2
492	20250508	111600	119567158	1392	1384	1392	1384	2844
493	20250508	111500	115628349	1383	1384	1384	1383	910
494	20250508	111400	114369265	1384	1386	1386	1384	7714
495	20250508	111300	103688511	1386	1386	1387	1385	2322
496	20250508	111200	100470605	1385	1388	1388	1385	3731
497	20250508	111100	95297302	1388	1390	1390	1388	1635
498	20250508	111000	93027400	1391	1393	1393	1390	2358
499	20250508	110900	89748569	1393	1393	1393	1393	0
500	20250508	110800	89748569	1393	1393	1393	1390	1543
501	20250508	110700	87601808	1394	1396	1396	1394	2424
502	20250508	110600	84220888	1396	1398	1398	1396	1040
503	20250508	110500	82768208	1404	1404	1404	1404	14
504	20250508	110400	82748552	1399	1404	1404	1399	3029
505	20250508	110300	78507843	1405	1405	1405	1405	0
506	20250508	110200	78507843	1405	1405	1405	1405	0
507	20250508	110100	78507843	1405	1405	1405	1405	0
508	20250508	110000	78507843	1405	1402	1405	1402	302
509	20250508	105900	78084436	1406	1406	1406	1406	0
510	20250508	105800	78084436	1406	1406	1406	1406	0
511	20250508	105700	78084436	1406	1406	1406	1406	10
512	20250508	105600	78070376	1406	1404	1406	1403	111
513	20250508	105500	77914540	1407	1407	1407	1407	0
514	20250508	105400	77914540	1407	1407	1407	1407	61
515	20250508	105300	77828713	1408	1408	1408	1408	0
516	20250508	105200	77828713	1408	1408	1408	1408	0
517	20250508	105100	77828713	1408	1408	1408	1408	0
518	20250508	105000	77828713	1408	1408	1408	1408	0
519	20250508	104900	77828713	1408	1407	1408	1400	5191
520	20250508	104800	70551969	1409	1409	1409	1409	1
521	20250508	104700	70550560	1408	1408	1408	1408	0
522	20250508	104600	70550560	1408	1408	1408	1408	0
523	20250508	104500	70550560	1408	1408	1408	1408	819
524	20250508	104400	69397408	1408	1408	1408	1408	0
525	20250508	104300	69397408	1408	1408	1408	1408	0
526	20250508	104200	69397408	1408	1408	1408	1408	29
527	20250508	104100	69356576	1414	1414	1414	1414	0
528	20250508	104000	69356576	1414	1414	1414	1414	0
529	20250508	103900	69356576	1414	1414	1414	1414	0
530	20250508	103800	69356576	1414	1414	1414	1414	0
531	20250508	103700	69356576	1414	1414	1414	1414	0
532	20250508	103600	69356576	1414	1414	1414	1414	0
533	20250508	103500	69356576	1414	1414	1414	1414	0
534	20250508	103400	69356576	1414	1408	1414	1408	2
535	20250508	103300	69353754	1414	1408	1414	1408	2
536	20250508	103200	69350932	1408	1408	1408	1408	1
537	20250508	103100	69349524	1415	1415	1415	1415	2732
538	20250508	103000	65483744	1415	1415	1415	1415	8
539	20250508	102900	65472424	1428	1428	1428	1428	0
540	20250508	102800	65472424	1428	1428	1428	1428	0
541	20250508	102700	65472424	1428	1428	1428	1428	0
542	20250508	102600	65472424	1428	1428	1428	1428	0
543	20250508	102500	65472424	1428	1428	1428	1428	0
544	20250508	102400	65472424	1428	1428	1428	1428	0
545	20250508	102300	65472424	1428	1419	1428	1419	301
546	20250508	102200	65042857	1419	1418	1419	1418	801
547	20250508	102100	63906665	1415	1415	1415	1415	300
548	20250508	102000	63482165	1415	1409	1415	1409	2536
549	20250508	101900	59895523	1409	1409	1409	1409	835
550	20250508	101800	58719008	1408	1408	1408	1408	289
551	20250508	101700	58312096	1409	1409	1409	1409	213
552	20250508	101600	58011979	1409	1409	1409	1409	1
553	20250508	101500	58010570	1409	1409	1409	1409	408
554	20250508	101400	57435698	1408	1408	1408	1408	289
555	20250508	101300	57028786	1409	1408	1409	1408	298
556	20250508	101200	56609151	1408	1408	1408	1408	130
557	20250508	101100	56426111	1408	1407	1408	1407	290
558	20250508	101000	56018080	1408	1408	1408	1408	0
559	20250508	100900	56018080	1408	1408	1408	1408	1
560	20250508	100800	56016672	1407	1407	1407	1407	289
561	20250508	100700	55610049	1407	1407	1407	1407	301
562	20250508	100600	55186542	1407	1407	1407	1407	104
563	20250508	100500	55040214	1406	1407	1407	1406	15
564	20250508	100400	55019114	1407	1406	1407	1406	2038
565	20250508	100300	52153685	1405	1405	1405	1405	413
566	20250508	100200	51573420	1406	1406	1406	1406	0
567	20250508	100100	51573420	1406	1406	1406	1406	1
568	20250508	100000	51572014	1400	1400	1400	1400	159
569	20250508	095900	51349414	1400	1406	1406	1400	964
570	20250508	095800	49999468	1406	1404	1406	1404	1001
571	20250508	095700	48593670	1405	1405	1405	1405	0
572	20250508	095600	48593670	1405	1405	1405	1405	1
573	20250508	095500	48592265	1402	1403	1403	1402	200
574	20250508	095400	48311765	1404	1404	1404	1404	490
575	20250508	095300	47623805	1405	1405	1405	1405	200
576	20250508	095200	47342805	1405	1405	1405	1405	0
577	20250508	095100	47342805	1405	1405	1405	1405	1008
578	20250508	095000	45926565	1406	1406	1406	1406	0
579	20250508	094900	45926565	1406	1404	1406	1401	2250
580	20250508	094800	42770029	1405	1407	1407	1405	6408
581	20250508	094700	33766787	1403	1408	1408	1403	859
582	20250508	094600	32560517	1408	1408	1408	1408	69
583	20250508	094500	32463365	1408	1408	1409	1408	143
584	20250508	094400	32262020	1405	1407	1407	1405	3060
585	20250508	094300	27961663	1410	1410	1410	1410	1
586	20250508	094200	27960253	1410	1410	1410	1410	0
587	20250508	094100	27960253	1410	1410	1410	1410	1
588	20250508	094000	27958843	1407	1413	1413	1407	4234
589	20250508	093900	21988844	1411	1411	1411	1411	0
590	20250508	093800	21988844	1411	1411	1411	1411	333
591	20250508	093700	21518981	1412	1414	1414	1412	2347
592	20250508	093600	18203925	1414	1414	1414	1414	0
593	20250508	093500	18203925	1414	1414	1414	1414	0
594	20250508	093400	18203925	1414	1413	1414	1413	201
595	20250508	093300	17919911	1413	1414	1414	1413	217
596	20250508	093200	17613224	1415	1415	1415	1415	0
597	20250508	093100	17613224	1415	1415	1415	1415	0
598	20250508	093000	17613224	1415	1415	1415	1415	0
599	20250508	092900	17613224	1415	1413	1415	1413	474
600	20250508	092800	16943460	1413	1413	1413	1413	200
601	20250508	092700	16660860	1413	1413	1413	1413	279
602	20250508	092600	16266633	1413	1413	1413	1413	110
603	20250508	092500	16111203	1413	1416	1416	1413	1441
604	20250508	092400	14072146	1416	1416	1417	1415	202
605	20250508	092300	13786114	1416	1417	1417	1416	157
606	20250508	092200	13563702	1416	1417	1417	1416	100
607	20250508	092100	13422092	1416	1417	1417	1416	1109
608	20250508	092000	11851633	1420	1424	1424	1420	747
609	20250508	091900	10787957	1424	1424	1424	1424	1
610	20250508	091800	10786533	1429	1429	1429	1429	0
611	20250508	091700	10786533	1429	1429	1429	1429	1
612	20250508	091600	10785104	1425	1425	1425	1425	10
613	20250508	091500	10770854	1429	1425	1429	1425	1037
614	20250508	091400	9293125	1425	1425	1425	1425	0
615	20250508	091300	9293125	1425	1425	1425	1425	400
616	20250508	091200	8723125	1429	1429	1429	1429	0
617	20250508	091100	8723125	1429	1429	1429	1429	1
618	20250508	091000	8721696	1425	1430	1430	1425	670
619	20250508	090900	7766846	1425	1425	1425	1425	15
620	20250508	090800	7745471	1431	1431	1431	1431	0
621	20250508	090700	7745471	1431	1431	1431	1431	0
622	20250508	090600	7745471	1431	1431	1431	1431	215
623	20250508	090500	7437806	1427	1435	1439	1427	3985
624	20250508	090400	1734597	1440	1440	1440	1440	0
625	20250508	090300	1734597	1440	1440	1440	1440	0
626	20250508	090200	1734597	1440	1440	1440	1440	0
627	20250508	090100	1734597	1440	1431	1440	1431	827
628	20250508	090000	550935	1431	1431	1431	1431	385