KissMeData/092460/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	194900	2030601100	9700	9700	9700	9700	10584
3	20250508	194800	2030601100	9700	9700	9700	9700	0
4	20250508	194700	2030601100	9700	9700	9700	9700	0
5	20250508	194600	2030601100	9700	9700	9700	9700	0
6	20250508	194500	2030601100	9700	9700	9700	9700	0
7	20250508	194400	2030601100	9700	9700	9700	9700	0
8	20250508	194300	2030601100	9700	9700	9700	9700	0
9	20250508	194200	2030601100	9700	9700	9700	9700	0
10	20250508	194100	2030601100	9700	9700	9700	9700	0
11	20250508	194000	2030601100	9700	9700	9700	9700	0
12	20250508	193900	2030601100	9700	9700	9700	9700	0
13	20250508	193800	2030601100	9700	9700	9700	9700	0
14	20250508	193700	2030601100	9700	9700	9700	9700	0
15	20250508	193600	2030601100	9700	9700	9700	9700	0
16	20250508	193500	2030601100	9700	9700	9700	9700	0
17	20250508	193400	2030601100	9700	9700	9700	9700	0
18	20250508	193300	2030601100	9700	9700	9700	9700	0
19	20250508	193200	2030601100	9700	9700	9700	9700	0
20	20250508	193100	2030601100	9700	9700	9700	9700	0
21	20250508	193000	2030601100	9700	9700	9700	9700	0
22	20250508	192900	2030601100	9700	9700	9700	9700	0
23	20250508	192800	2030601100	9700	9700	9700	9700	0
24	20250508	192700	2030601100	9700	9700	9700	9700	0
25	20250508	192600	2030601100	9700	9700	9700	9700	0
26	20250508	192500	2030601100	9700	9700	9700	9700	0
27	20250508	192400	2030601100	9700	9700	9700	9700	0
28	20250508	192300	2030601100	9700	9700	9700	9700	0
29	20250508	192200	2030601100	9700	9700	9700	9700	0
30	20250508	192100	2030601100	9700	9700	9700	9700	0
31	20250508	192000	2030601100	9700	9700	9700	9700	0
32	20250508	191900	2030601100	9700	9700	9700	9700	10584
33	20250508	191800	2030601100	9700	9700	9700	9700	0
34	20250508	191700	2030601100	9700	9700	9700	9700	0
35	20250508	191600	2030601100	9700	9700	9700	9700	0
36	20250508	191500	2030601100	9700	9700	9700	9700	0
37	20250508	191400	2030601100	9700	9700	9700	9700	0
38	20250508	191300	2030601100	9700	9700	9700	9700	0
39	20250508	191200	2030601100	9700	9700	9700	9700	0
40	20250508	191100	2030601100	9700	9700	9700	9700	0
41	20250508	191000	2030601100	9700	9700	9700	9700	0
42	20250508	190900	2030601100	9700	9700	9700	9700	0
43	20250508	190800	2030601100	9700	9700	9700	9700	0
44	20250508	190700	2030601100	9700	9700	9700	9700	0
45	20250508	190600	2030601100	9700	9700	9700	9700	0
46	20250508	190500	2030601100	9700	9700	9700	9700	0
47	20250508	190400	2030601100	9700	9700	9700	9700	0
48	20250508	190300	2030601100	9700	9700	9700	9700	0
49	20250508	190200	2030601100	9700	9700	9700	9700	0
50	20250508	190100	2030601100	9700	9700	9700	9700	0
51	20250508	190000	2030601100	9700	9700	9700	9700	0
52	20250508	185900	2030601100	9700	9700	9700	9700	0
53	20250508	185800	2030601100	9700	9700	9700	9700	0
54	20250508	185700	2030601100	9700	9700	9700	9700	0
55	20250508	185600	2030601100	9700	9700	9700	9700	0
56	20250508	185500	2030601100	9700	9700	9700	9700	0
57	20250508	185400	2030601100	9700	9700	9700	9700	0
58	20250508	185300	2030601100	9700	9700	9700	9700	0
59	20250508	185200	2030601100	9700	9700	9700	9700	0
60	20250508	185100	2030601100	9700	9700	9700	9700	0
61	20250508	185000	2030601100	9700	9700	9700	9700	0
62	20250508	184900	2030601100	9700	9700	9700	9700	10584
63	20250508	184800	2030601100	9700	9700	9700	9700	0
64	20250508	184700	2030601100	9700	9700	9700	9700	0
65	20250508	184600	2030601100	9700	9700	9700	9700	0
66	20250508	184500	2030601100	9700	9700	9700	9700	0
67	20250508	184400	2030601100	9700	9700	9700	9700	0
68	20250508	184300	2030601100	9700	9700	9700	9700	0
69	20250508	184200	2030601100	9700	9700	9700	9700	0
70	20250508	184100	2030601100	9700	9700	9700	9700	0
71	20250508	184000	2030601100	9700	9700	9700	9700	0
72	20250508	183900	2030601100	9700	9700	9700	9700	0
73	20250508	183800	2030601100	9700	9700	9700	9700	0
74	20250508	183700	2030601100	9700	9700	9700	9700	0
75	20250508	183600	2030601100	9700	9700	9700	9700	0
76	20250508	183500	2030601100	9700	9700	9700	9700	0
77	20250508	183400	2030601100	9700	9700	9700	9700	0
78	20250508	183300	2030601100	9700	9700	9700	9700	0
79	20250508	183200	2030601100	9700	9700	9700	9700	0
80	20250508	183100	2030601100	9700	9700	9700	9700	0
81	20250508	183000	2030601100	9700	9700	9700	9700	0
82	20250508	182900	2030601100	9700	9700	9700	9700	0
83	20250508	182800	2030601100	9700	9700	9700	9700	0
84	20250508	182700	2030601100	9700	9700	9700	9700	0
85	20250508	182600	2030601100	9700	9700	9700	9700	0
86	20250508	182500	2030601100	9700	9700	9700	9700	0
87	20250508	182400	2030601100	9700	9700	9700	9700	0
88	20250508	182300	2030601100	9700	9700	9700	9700	0
89	20250508	182200	2030601100	9700	9700	9700	9700	0
90	20250508	182100	2030601100	9700	9700	9700	9700	0
91	20250508	182000	2030601100	9700	9700	9700	9700	0
92	20250508	181900	2030601100	9700	9700	9700	9700	10584
93	20250508	181800	2030601100	9700	9700	9700	9700	0
94	20250508	181700	2030601100	9700	9700	9700	9700	0
95	20250508	181600	2030601100	9700	9700	9700	9700	0
96	20250508	181500	2030601100	9700	9700	9700	9700	0
97	20250508	181400	2030601100	9700	9700	9700	9700	0
98	20250508	181300	2030601100	9700	9700	9700	9700	0
99	20250508	181200	2030601100	9700	9700	9700	9700	0
100	20250508	181100	2030601100	9700	9700	9700	9700	0
101	20250508	181000	2030601100	9700	9700	9700	9700	0
102	20250508	180900	2030601100	9700	9700	9700	9700	0
103	20250508	180800	2030601100	9700	9700	9700	9700	0
104	20250508	180700	2030601100	9700	9700	9700	9700	0
105	20250508	180600	2030601100	9700	9700	9700	9700	0
106	20250508	180500	2030601100	9700	9700	9700	9700	0
107	20250508	180400	2030601100	9700	9700	9700	9700	0
108	20250508	180300	2030601100	9700	9700	9700	9700	0
109	20250508	180200	2030601100	9700	9700	9700	9700	0
110	20250508	180100	2030601100	9700	9700	9700	9700	0
111	20250508	180000	2030601100	9700	9700	9700	9700	0
112	20250508	175900	2030601100	9700	9700	9700	9700	0
113	20250508	175800	2030601100	9700	9700	9700	9700	0
114	20250508	175700	2030601100	9700	9700	9700	9700	0
115	20250508	175600	2030601100	9700	9700	9700	9700	0
116	20250508	175500	2030601100	9700	9700	9700	9700	0
117	20250508	175400	2030601100	9700	9700	9700	9700	0
118	20250508	175300	2030601100	9700	9700	9700	9700	0
119	20250508	175200	2030601100	9700	9700	9700	9700	0
120	20250508	175100	2030601100	9700	9700	9700	9700	0
121	20250508	175000	2030601100	9700	9700	9700	9700	0
122	20250508	174900	2030601100	9700	9700	9700	9700	10584
123	20250508	174800	2030601100	9700	9700	9700	9700	0
124	20250508	174700	2030601100	9700	9700	9700	9700	0
125	20250508	174600	2030601100	9700	9700	9700	9700	0
126	20250508	174500	2030601100	9700	9700	9700	9700	0
127	20250508	174400	2030601100	9700	9700	9700	9700	0
128	20250508	174300	2030601100	9700	9700	9700	9700	0
129	20250508	174200	2030601100	9700	9700	9700	9700	0
130	20250508	174100	2030601100	9700	9700	9700	9700	0
131	20250508	174000	2030601100	9700	9700	9700	9700	0
132	20250508	173900	2030601100	9700	9700	9700	9700	0
133	20250508	173800	2030601100	9700	9700	9700	9700	0
134	20250508	173700	2030601100	9700	9700	9700	9700	0
135	20250508	173600	2030601100	9700	9700	9700	9700	0
136	20250508	173500	2030601100	9700	9700	9700	9700	0
137	20250508	173400	2030601100	9700	9700	9700	9700	0
138	20250508	173300	2030601100	9700	9700	9700	9700	0
139	20250508	173200	2030601100	9700	9700	9700	9700	0
140	20250508	173100	2030601100	9700	9700	9700	9700	0
141	20250508	173000	2030601100	9700	9700	9700	9700	0
142	20250508	172900	2030601100	9700	9700	9700	9700	0
143	20250508	172800	2030601100	9700	9700	9700	9700	0
144	20250508	172700	2030601100	9700	9700	9700	9700	0
145	20250508	172600	2030601100	9700	9700	9700	9700	0
146	20250508	172500	2030601100	9700	9700	9700	9700	0
147	20250508	172400	2030601100	9700	9700	9700	9700	0
148	20250508	172300	2030601100	9700	9700	9700	9700	0
149	20250508	172200	2030601100	9700	9700	9700	9700	0
150	20250508	172100	2030601100	9700	9700	9700	9700	0
151	20250508	172000	2030601100	9700	9700	9700	9700	0
152	20250508	171900	2030601100	9700	9700	9700	9700	10584
153	20250508	171800	2030601100	9700	9700	9700	9700	0
154	20250508	171700	2030601100	9700	9700	9700	9700	0
155	20250508	171600	2030601100	9700	9700	9700	9700	0
156	20250508	171500	2030601100	9700	9700	9700	9700	0
157	20250508	171400	2030601100	9700	9700	9700	9700	0
158	20250508	171300	2030601100	9700	9700	9700	9700	0
159	20250508	171200	2030601100	9700	9700	9700	9700	0
160	20250508	171100	2030601100	9700	9700	9700	9700	0
161	20250508	171000	2030601100	9700	9700	9700	9700	0
162	20250508	170900	2030601100	9700	9700	9700	9700	0
163	20250508	170800	2030601100	9700	9700	9700	9700	0
164	20250508	170700	2030601100	9700	9700	9700	9700	0
165	20250508	170600	2030601100	9700	9700	9700	9700	0
166	20250508	170500	2030601100	9700	9700	9700	9700	0
167	20250508	170400	2030601100	9700	9700	9700	9700	0
168	20250508	170300	2030601100	9700	9700	9700	9700	0
169	20250508	170200	2030601100	9700	9700	9700	9700	0
170	20250508	170100	2030601100	9700	9700	9700	9700	0
171	20250508	170000	2030601100	9700	9700	9700	9700	0
172	20250508	165900	2030601100	9700	9700	9700	9700	0
173	20250508	165800	2030601100	9700	9700	9700	9700	0
174	20250508	165700	2030601100	9700	9700	9700	9700	0
175	20250508	165600	2030601100	9700	9700	9700	9700	0
176	20250508	165500	2030601100	9700	9700	9700	9700	0
177	20250508	165400	2030601100	9700	9700	9700	9700	0
178	20250508	165300	2030601100	9700	9700	9700	9700	0
179	20250508	165200	2030601100	9700	9700	9700	9700	0
180	20250508	165100	2030601100	9700	9700	9700	9700	0
181	20250508	165000	2030601100	9700	9700	9700	9700	0
182	20250508	164900	2030601100	9700	9700	9700	9700	10584
183	20250508	164800	2030601100	9700	9700	9700	9700	0
184	20250508	164700	2030601100	9700	9700	9700	9700	0
185	20250508	164600	2030601100	9700	9700	9700	9700	0
186	20250508	164500	2030601100	9700	9700	9700	9700	0
187	20250508	164400	2030601100	9700	9700	9700	9700	0
188	20250508	164300	2030601100	9700	9700	9700	9700	0
189	20250508	164200	2030601100	9700	9700	9700	9700	0
190	20250508	164100	2030601100	9700	9700	9700	9700	0
191	20250508	164000	2030601100	9700	9700	9700	9700	0
192	20250508	163900	2030601100	9700	9700	9700	9700	0
193	20250508	163800	2030601100	9700	9700	9700	9700	0
194	20250508	163700	2030601100	9700	9700	9700	9700	0
195	20250508	163600	2030601100	9700	9700	9700	9700	0
196	20250508	163500	2030601100	9700	9700	9700	9700	0
197	20250508	163400	2030601100	9700	9700	9700	9700	0
198	20250508	163300	2030601100	9700	9700	9700	9700	0
199	20250508	163200	2030601100	9700	9700	9700	9700	0
200	20250508	163100	2030601100	9700	9700	9700	9700	0
201	20250508	163000	2030601100	9700	9700	9700	9700	0
202	20250508	162900	2030601100	9700	9700	9700	9700	0
203	20250508	162800	2030601100	9700	9700	9700	9700	0
204	20250508	162700	2030601100	9700	9700	9700	9700	0
205	20250508	162600	2030601100	9700	9700	9700	9700	0
206	20250508	162500	2030601100	9700	9700	9700	9700	0
207	20250508	162400	2030601100	9700	9700	9700	9700	0
208	20250508	162300	2030601100	9700	9700	9700	9700	0
209	20250508	162200	2030601100	9700	9700	9700	9700	0
210	20250508	162100	2030601100	9700	9700	9700	9700	0
211	20250508	162000	2030601100	9700	9700	9700	9700	0
212	20250508	161900	2030601100	9700	9700	9700	9700	10584
213	20250508	161800	2030601100	9700	9700	9700	9700	0
214	20250508	161700	2030601100	9700	9700	9700	9700	0
215	20250508	161600	2030601100	9700	9700	9700	9700	0
216	20250508	161500	2030601100	9700	9700	9700	9700	0
217	20250508	161400	2030601100	9700	9700	9700	9700	0
218	20250508	161300	2030601100	9700	9700	9700	9700	0
219	20250508	161200	2030601100	9700	9700	9700	9700	0
220	20250508	161100	2030601100	9700	9700	9700	9700	0
221	20250508	161000	2030601100	9700	9700	9700	9700	0
222	20250508	160900	2030601100	9700	9700	9700	9700	0
223	20250508	160800	2030601100	9700	9700	9700	9700	0
224	20250508	160700	2030601100	9700	9700	9700	9700	0
225	20250508	160600	2030601100	9700	9700	9700	9700	0
226	20250508	160500	2030601100	9700	9700	9700	9700	0
227	20250508	160400	2030601100	9700	9700	9700	9700	0
228	20250508	160300	2030601100	9700	9700	9700	9700	0
229	20250508	160200	2030601100	9700	9700	9700	9700	0
230	20250508	160100	2030601100	9700	9700	9700	9700	0
231	20250508	160000	2030601100	9700	9700	9700	9700	0
232	20250508	155900	2030601100	9700	9700	9700	9700	0
233	20250508	155800	2030601100	9700	9700	9700	9700	0
234	20250508	155700	2030601100	9700	9700	9700	9700	0
235	20250508	155600	2030601100	9700	9700	9700	9700	0
236	20250508	155500	2030601100	9700	9700	9700	9700	0
237	20250508	155400	2030601100	9700	9700	9700	9700	0
238	20250508	155300	2030601100	9700	9700	9700	9700	0
239	20250508	155200	2030601100	9700	9700	9700	9700	0
240	20250508	155100	2030601100	9700	9700	9700	9700	0
241	20250508	155000	2030601100	9700	9700	9700	9700	0
242	20250508	154900	2030601100	9700	9700	9700	9700	10584
243	20250508	154800	2030601100	9700	9700	9700	9700	0
244	20250508	154700	2030601100	9700	9700	9700	9700	0
245	20250508	154600	2030601100	9700	9700	9700	9700	0
246	20250508	154500	2030601100	9700	9700	9700	9700	0
247	20250508	154400	2030601100	9700	9700	9700	9700	0
248	20250508	154300	2030601100	9700	9700	9700	9700	0
249	20250508	154200	2030601100	9700	9700	9700	9700	0
250	20250508	154100	2030601100	9700	9700	9700	9700	0
251	20250508	154000	2030601100	9700	9700	9700	9700	0
252	20250508	153900	2030601100	9700	9700	9700	9700	0
253	20250508	153800	2030601100	9700	9700	9700	9700	0
254	20250508	153700	2030601100	9700	9700	9700	9700	0
255	20250508	153600	2030601100	9700	9700	9700	9700	0
256	20250508	153500	2030601100	9700	9700	9700	9700	0
257	20250508	153400	2030601100	9700	9700	9700	9700	0
258	20250508	153300	2030601100	9700	9700	9700	9700	0
259	20250508	153200	2030601100	9700	9700	9700	9700	0
260	20250508	153100	2030601100	9700	9700	9700	9700	0
261	20250508	153000	2030601100	9700	9700	9700	9700	10584
262	20250508	152900	1927936300	9800	9800	9800	9800	0
263	20250508	152800	1927936300	9800	9800	9800	9800	0
264	20250508	152700	1927936300	9800	9800	9800	9800	0
265	20250508	152600	1927936300	9800	9800	9800	9800	0
266	20250508	152500	1927936300	9800	9800	9800	9800	0
267	20250508	152400	1927936300	9800	9800	9800	9800	0
268	20250508	152300	1927936300	9800	9800	9800	9800	0
269	20250508	152200	1927936300	9800	9800	9800	9800	0
270	20250508	152100	1927936300	9800	9800	9800	9800	0
271	20250508	152000	1927936300	9800	9800	9800	9800	0
272	20250508	151900	1927936300	9800	9780	9800	9780	574
273	20250508	151800	1922315110	9780	9790	9790	9780	71
274	20250508	151700	1921620060	9760	9780	9780	9760	1156
275	20250508	151600	1910325420	9780	9770	9790	9770	21
276	20250508	151500	1910119950	9760	9770	9780	9760	157
277	20250508	151400	1908585160	9770	9790	9790	9770	553
278	20250508	151300	1903176810	9780	9770	9780	9770	77
279	20250508	151200	1902424020	9770	9770	9780	9770	57
280	20250508	151100	1901866610	9760	9780	9780	9760	570
281	20250508	151000	1896292160	9740	9750	9750	9740	194
282	20250508	150900	1894400750	9750	9750	9750	9720	2234
283	20250508	150800	1872620560	9750	9750	9750	9750	3
284	20250508	150700	1872591310	9710	9700	9730	9700	426
285	20250508	150600	1868447670	9700	9740	9740	9700	4398
286	20250508	150500	1825652210	9740	9780	9780	9740	3870
287	20250508	150400	1787916390	9790	9790	9790	9790	0
288	20250508	150300	1787916390	9790	9790	9790	9790	3
289	20250508	150200	1787887020	9780	9780	9780	9780	21
290	20250508	150100	1787681640	9780	9790	9790	9780	32
291	20250508	150000	1787368380	9790	9780	9790	9780	9
292	20250508	145900	1787280330	9780	9790	9790	9780	215
293	20250508	145800	1785176580	9790	9790	9790	9790	0
294	20250508	145700	1785176580	9790	9780	9790	9780	24
295	20250508	145600	1784941830	9790	9790	9790	9790	6
296	20250508	145500	1784883090	9780	9790	9790	9780	11
297	20250508	145400	1784775410	9780	9800	9800	9780	1918
298	20250508	145300	1765980750	9800	9810	9810	9800	27
299	20250508	145200	1765715890	9810	9800	9810	9800	163
300	20250508	145100	1764118440	9800	9800	9820	9800	3255
301	20250508	145000	1732182630	9800	9810	9810	9800	150
302	20250508	144900	1730711200	9800	9800	9800	9800	1230
303	20250508	144800	1718657200	9800	9800	9800	9800	12
304	20250508	144700	1718539600	9800	9810	9810	9800	2050
305	20250508	144600	1698443060	9800	9800	9800	9800	89
306	20250508	144500	1697570860	9810	9800	9810	9800	168
307	20250508	144400	1695924420	9800	9800	9800	9800	1600
308	20250508	144300	1680244420	9800	9810	9810	9800	419
309	20250508	144200	1676135770	9810	9800	9810	9800	1806
310	20250508	144100	1658436940	9800	9810	9810	9800	16
311	20250508	144000	1658279990	9800	9800	9800	9800	32
312	20250508	143900	1657966390	9810	9800	9810	9800	299
313	20250508	143800	1655036080	9800	9800	9800	9800	0
314	20250508	143700	1655036080	9800	9800	9800	9800	3
315	20250508	143600	1655006680	9810	9810	9810	9810	0
316	20250508	143500	1655006680	9810	9810	9810	9810	0
317	20250508	143400	1655006680	9810	9810	9810	9800	149
318	20250508	143300	1653546410	9800	9800	9810	9800	466
319	20250508	143200	1648978590	9800	9800	9800	9800	0
320	20250508	143100	1648978590	9800	9800	9810	9790	809
321	20250508	143000	1641052120	9800	9800	9810	9800	206
322	20250508	142900	1639032210	9810	9800	9810	9800	182
323	20250508	142800	1637248560	9800	9800	9800	9800	0
324	20250508	142700	1637248560	9800	9800	9800	9800	0
325	20250508	142600	1637248560	9800	9810	9810	9800	27
326	20250508	142500	1636983900	9800	9810	9810	9800	33
327	20250508	142400	1636660190	9800	9800	9800	9800	0
328	20250508	142300	1636660190	9800	9800	9800	9800	8
329	20250508	142200	1636581790	9800	9800	9800	9800	0
330	20250508	142100	1636581790	9800	9800	9800	9800	1153
331	20250508	142000	1625282390	9800	9800	9800	9800	0
332	20250508	141900	1625282390	9800	9810	9810	9800	95
333	20250508	141800	1624350490	9810	9810	9810	9810	7
334	20250508	141700	1624281820	9800	9800	9800	9800	148
335	20250508	141600	1622831420	9800	9810	9810	9800	1120
336	20250508	141500	1611844790	9800	9800	9800	9800	3
337	20250508	141400	1611815390	9800	9805	9810	9800	35
338	20250508	141300	1611472065	9800	9810	9810	9800	108
339	20250508	141200	1610412635	9800	9800	9800	9800	0
340	20250508	141100	1610412635	9800	9810	9810	9800	22
341	20250508	141000	1610196825	9800	9800	9800	9800	11
342	20250508	140900	1610089025	9800	9800	9800	9800	43
343	20250508	140800	1609667625	9800	9810	9810	9800	86
344	20250508	140700	1608824005	9810	9810	9810	9810	0
345	20250508	140600	1608824005	9810	9810	9830	9800	112
346	20250508	140500	1607724415	9800	9800	9820	9800	216
347	20250508	140400	1605605335	9800	9800	9810	9800	35
348	20250508	140300	1605262155	9800	9800	9800	9800	0
349	20250508	140200	1605262155	9800	9800	9800	9800	0
350	20250508	140100	1605262155	9800	9800	9820	9800	168
351	20250508	140000	1603614185	9820	9800	9820	9800	526
352	20250508	135900	1598449195	9800	9790	9800	9790	14
353	20250508	135800	1598312115	9790	9790	9790	9790	16
354	20250508	135700	1598155475	9800	9790	9800	9790	8
355	20250508	135600	1598077105	9800	9800	9800	9800	44
356	20250508	135500	1597645905	9820	9820	9820	9820	0
357	20250508	135400	1597645905	9820	9810	9820	9800	29
358	20250508	135300	1597361495	9820	9770	9820	9770	544
359	20250508	135200	1592037325	9760	9760	9760	9760	526
360	20250508	135100	1586903565	9750	9770	9780	9750	1044
361	20250508	135000	1576711355	9750	9760	9760	9750	538
362	20250508	134900	1571460755	9750	9750	9750	9750	51
363	20250508	134800	1570963505	9750	9750	9760	9740	3862
364	20250508	134700	1533305985	9750	9750	9760	9730	730
365	20250508	134600	1526187785	9730	9730	9740	9730	771
366	20250508	134500	1518682085	9730	9720	9730	9710	2074
367	20250508	134400	1498506995	9720	9730	9740	9720	446
368	20250508	134300	1494167715	9730	9740	9740	9730	252
369	20250508	134200	1491715015	9740	9740	9750	9730	73
370	20250508	134100	1491004025	9730	9750	9750	9730	831
371	20250508	134000	1482902025	9740	9740	9740	9740	112
372	20250508	133900	1481811145	9730	9730	9730	9730	212
373	20250508	133800	1479748385	9730	9760	9760	9730	1252
374	20250508	133700	1467547255	9760	9770	9770	9760	29
375	20250508	133600	1467263975	9770	9770	9770	9770	26
376	20250508	133500	1467009955	9750	9750	9750	9750	22
377	20250508	133400	1466795455	9750	9760	9760	9750	671
378	20250508	133300	1460246835	9760	9760	9760	9760	0
379	20250508	133200	1460246835	9760	9760	9760	9760	216
380	20250508	133100	1458138675	9760	9770	9770	9760	180
381	20250508	133000	1456380165	9770	9780	9780	9770	12
382	20250508	132900	1456262825	9770	9780	9780	9770	139
383	20250508	132800	1454903475	9750	9770	9770	9750	400
384	20250508	132700	1450997265	9790	9770	9800	9770	5023
385	20250508	132600	1401843565	9760	9760	9760	9760	315
386	20250508	132500	1398769165	9760	9760	9760	9760	0
387	20250508	132400	1398769165	9760	9770	9780	9760	29
388	20250508	132300	1398485805	9780	9780	9780	9760	172
389	20250508	132200	1396805195	9760	9780	9780	9760	481
390	20250508	132100	1392105195	9780	9790	9790	9780	116
391	20250508	132000	1390969615	9770	9790	9790	9770	779
392	20250508	131900	1383346145	9760	9780	9790	9760	3
393	20250508	131800	1383316815	9780	9780	9780	9780	9
394	20250508	131700	1383228795	9790	9790	9800	9790	85
395	20250508	131600	1382395835	9800	9780	9800	9770	28
396	20250508	131500	1382121855	9800	9790	9800	9750	1177
397	20250508	131400	1370610055	9800	9800	9800	9800	8
398	20250508	131300	1370531655	9800	9820	9820	9790	3018
399	20250508	131200	1340931495	9820	9810	9820	9810	51
400	20250508	131100	1340430805	9810	9830	9830	9800	2989
401	20250508	131000	1311071765	9820	9860	9860	9820	2408
402	20250508	130900	1287382435	9860	9860	9860	9860	8
403	20250508	130800	1287303555	9850	9870	9870	9850	2532
404	20250508	130700	1262335515	9870	9890	9900	9870	2951
405	20250508	130600	1233188605	9900	9880	9900	9870	3221
406	20250508	130500	1201321675	9870	9840	9880	9830	632
407	20250508	130400	1195094335	9830	9850	9850	9820	782
408	20250508	130300	1187408745	9820	9840	9850	9820	868
409	20250508	130200	1178868715	9850	9880	9900	9840	14706
410	20250508	130100	1033539955	9870	9820	9890	9810	2298
411	20250508	130000	1010885585	9820	9820	9830	9820	5
412	20250508	125900	1010836465	9830	9790	9850	9790	6160
413	20250508	125800	950298535	9800	9780	9800	9780	84
414	20250508	125700	949476415	9770	9770	9770	9770	8
415	20250508	125600	949398255	9780	9760	9780	9760	132
416	20250508	125500	948107715	9760	9760	9760	9760	0
417	20250508	125400	948107715	9760	9780	9780	9760	126
418	20250508	125300	946877135	9760	9770	9770	9760	15
419	20250508	125200	946730595	9760	9760	9760	9760	1
420	20250508	125100	946720835	9760	9770	9770	9750	92
421	20250508	125000	945822235	9770	9770	9770	9770	0
422	20250508	124900	945822235	9770	9790	9790	9770	14
423	20250508	124800	945685305	9780	9770	9800	9770	15
424	20250508	124700	945538545	9780	9770	9780	9770	11
425	20250508	124600	945430985	9760	9740	9760	9740	4
426	20250508	124500	945391975	9740	9750	9790	9740	62
427	20250508	124400	944787035	9740	9790	9790	9740	1064
428	20250508	124300	934409575	9770	9790	9790	9770	175
429	20250508	124200	932697595	9810	9810	9810	9810	1
430	20250508	124100	932687785	9790	9800	9810	9790	4
431	20250508	124000	932648585	9810	9820	9820	9810	1358
432	20250508	123900	919313635	9810	9780	9810	9780	260
433	20250508	123800	916763085	9780	9770	9800	9770	1224
434	20250508	123700	904768595	9770	9790	9790	9760	957
435	20250508	123600	895406205	9790	9790	9800	9780	642
436	20250508	123500	889115045	9780	9820	9820	9780	526
437	20250508	123400	883957785	9810	9850	9850	9810	1727
438	20250508	123300	866975885	9840	9850	9860	9830	886
439	20250508	123200	858252165	9840	9810	9850	9810	2947
440	20250508	123100	829238275	9790	9770	9850	9760	14345
441	20250508	123000	688500035	9760	9730	9770	9730	3000
442	20250508	122900	659236235	9740	9740	9750	9730	953
443	20250508	122800	649951195	9730	9710	9740	9710	988
444	20250508	122700	640329635	9710	9710	9710	9710	0
445	20250508	122600	640329635	9710	9710	9730	9700	738
446	20250508	122500	633154925	9700	9720	9730	9700	509
447	20250508	122400	628205435	9720	9720	9730	9700	43
448	20250508	122300	627787835	9730	9730	9730	9700	20
449	20250508	122200	627593385	9720	9720	9730	9690	6
450	20250508	122100	627535115	9680	9690	9730	9660	9027
451	20250508	122000	539904545	9680	9680	9680	9680	40
452	20250508	121900	539517345	9680	9690	9690	9660	1059
453	20250508	121800	529274725	9690	9690	9690	9680	219
454	20250508	121700	527154665	9690	9690	9690	9690	1
455	20250508	121600	527144975	9690	9690	9690	9680	224
456	20250508	121500	524974575	9690	9690	9690	9690	3
457	20250508	121400	524945505	9680	9680	9680	9680	0
458	20250508	121300	524945505	9680	9680	9680	9680	159
459	20250508	121200	523406385	9680	9690	9695	9680	486
460	20250508	121100	518697620	9685	9685	9685	9685	0
461	20250508	121000	518697620	9685	9670	9685	9670	162
462	20250508	120900	517129615	9665	9650	9670	9640	317
463	20250508	120800	514065900	9660	9660	9670	9600	269
464	20250508	120700	511469480	9660	9660	9660	9660	0
465	20250508	120600	511469480	9660	9660	9660	9660	13
466	20250508	120500	511343900	9660	9650	9660	9640	596
467	20250508	120400	505595400	9650	9640	9670	9640	523
468	20250508	120300	500544290	9640	9660	9660	9620	66
469	20250508	120200	499908140	9640	9650	9660	9600	3160
470	20250508	120100	469551730	9640	9640	9640	9640	0
471	20250508	120000	469551730	9640	9630	9640	9630	90
472	20250508	115900	468685020	9630	9670	9670	9630	2007
473	20250508	115800	449333350	9670	9680	9680	9670	21
474	20250508	115700	449130080	9670	9680	9680	9670	393
475	20250508	115600	445326050	9670	9680	9690	9670	2398
476	20250508	115500	422121310	9690	9660	9690	9650	3253
477	20250508	115400	390671030	9650	9610	9660	9600	4537
478	20250508	115300	346968520	9610	9610	9620	9610	961
479	20250508	115200	337724210	9620	9600	9620	9590	1862
480	20250508	115100	319822060	9590	9580	9600	9580	3283
481	20250508	115000	288312750	9580	9570	9590	9560	1600
482	20250508	114900	272987190	9540	9560	9560	9540	3
483	20250508	114800	272958530	9550	9550	9550	9550	8
484	20250508	114700	272882130	9540	9570	9570	9530	2468
485	20250508	114600	249335990	9570	9570	9570	9570	0
486	20250508	114500	249335990	9570	9520	9580	9520	3268
487	20250508	114400	218114800	9520	9520	9520	9520	3
488	20250508	114300	218086240	9530	9530	9530	9530	0
489	20250508	114200	218086240	9530	9530	9530	9530	0
490	20250508	114100	218086240	9530	9520	9530	9520	10
491	20250508	114000	217990990	9520	9520	9520	9520	0
492	20250508	113900	217990990	9520	9520	9520	9520	100
493	20250508	113800	217038990	9520	9520	9520	9520	0
494	20250508	113700	217038990	9520	9520	9520	9520	0
495	20250508	113600	217038990	9520	9520	9520	9520	0
496	20250508	113500	217038990	9520	9520	9520	9520	0
497	20250508	113400	217038990	9520	9510	9530	9500	40
498	20250508	113300	216658580	9500	9500	9500	9500	0
499	20250508	113200	216658580	9500	9500	9500	9500	223
500	20250508	113100	214540080	9500	9540	9540	9500	373
501	20250508	113000	210987610	9540	9450	9540	9450	4906
502	20250508	112900	164343190	9460	9440	9470	9440	468
503	20250508	112800	159912850	9440	9440	9440	9430	2759
504	20250508	112700	133869140	9440	9440	9440	9440	0
505	20250508	112600	133869140	9440	9440	9440	9440	2
506	20250508	112500	133850260	9440	9440	9440	9440	0
507	20250508	112400	133850260	9440	9440	9440	9440	2
508	20250508	112300	133831380	9440	9440	9440	9440	2
509	20250508	112200	133812500	9440	9440	9440	9440	2
510	20250508	112100	133793620	9440	9440	9440	9440	2
511	20250508	112000	133774740	9430	9430	9430	9430	49
512	20250508	111900	133312670	9430	9430	9430	9430	16
513	20250508	111800	133161790	9440	9440	9440	9440	3
514	20250508	111700	133133470	9430	9430	9430	9430	0
515	20250508	111600	133133470	9430	9440	9440	9430	67
516	20250508	111500	132501020	9430	9430	9430	9430	6
517	20250508	111400	132444440	9430	9430	9430	9430	0
518	20250508	111300	132444440	9430	9430	9430	9430	0
519	20250508	111200	132444440	9430	9430	9430	9430	0
520	20250508	111100	132444440	9430	9430	9430	9430	4
521	20250508	111000	132406720	9420	9420	9420	9420	0
522	20250508	110900	132406720	9420	9420	9420	9420	0
523	20250508	110800	132406720	9420	9440	9440	9420	214
524	20250508	110700	130386810	9430	9430	9430	9430	3
525	20250508	110600	130358520	9410	9420	9420	9410	224
526	20250508	110500	128248560	9410	9410	9410	9410	0
527	20250508	110400	128248560	9410	9420	9420	9400	1580
528	20250508	110300	113394800	9420	9420	9420	9420	2
529	20250508	110200	113375960	9420	9420	9420	9420	1
530	20250508	110100	113366540	9410	9410	9410	9410	9
531	20250508	110000	113281850	9410	9410	9410	9410	177
532	20250508	105900	111616280	9420	9430	9430	9420	3
533	20250508	105800	111588010	9410	9410	9410	9410	1
534	20250508	105700	111578600	9400	9400	9400	9400	28
535	20250508	105600	111315400	9400	9400	9400	9400	11
536	20250508	105500	111212000	9400	9400	9400	9400	365
537	20250508	105400	107781000	9400	9400	9400	9390	239
538	20250508	105300	105534520	9390	9390	9390	9390	0
539	20250508	105200	105534520	9390	9400	9400	9390	107
540	20250508	105100	104529760	9390	9390	9390	9390	0
541	20250508	105000	104529760	9390	9390	9390	9390	0
542	20250508	104900	104529760	9390	9390	9390	9390	183
543	20250508	104800	102811390	9390	9400	9400	9390	107
544	20250508	104700	101806640	9400	9400	9400	9400	1
545	20250508	104600	101797240	9400	9400	9400	9400	2
546	20250508	104500	101778440	9400	9400	9400	9400	2
547	20250508	104400	101759640	9400	9400	9400	9400	2
548	20250508	104300	101740840	9400	9400	9400	9400	5
549	20250508	104200	101693840	9400	9400	9400	9400	2
550	20250508	104100	101675040	9400	9400	9400	9400	2
551	20250508	104000	101656240	9400	9400	9400	9400	3
552	20250508	103900	101628040	9400	9400	9400	9400	0
553	20250508	103800	101628040	9400	9400	9400	9400	0
554	20250508	103700	101628040	9400	9390	9400	9390	77
555	20250508	103600	100905000	9390	9390	9400	9380	409
556	20250508	103500	97066280	9390	9400	9400	9390	222
557	20250508	103400	94981670	9390	9400	9450	9390	213
558	20250508	103300	92974060	9400	9390	9400	9390	164
559	20250508	103200	91434080	9390	9390	9390	9390	0
560	20250508	103100	91434080	9390	9390	9390	9390	211
561	20250508	103000	89452790	9400	9400	9400	9400	2
562	20250508	102900	89433990	9390	9400	9400	9390	3
563	20250508	102800	89405800	9400	9400	9400	9400	0
564	20250508	102700	89405800	9400	9400	9400	9400	2
565	20250508	102600	89387000	9400	9400	9400	9400	2
566	20250508	102500	89368200	9400	9400	9400	9400	4
567	20250508	102400	89330600	9400	9400	9400	9400	3
568	20250508	102300	89302400	9400	9400	9400	9400	0
569	20250508	102200	89302400	9400	9400	9400	9400	0
570	20250508	102100	89302400	9400	9400	9400	9400	0
571	20250508	102000	89302400	9400	9400	9400	9400	0
572	20250508	101900	89302400	9400	9400	9400	9400	0
573	20250508	101800	89302400	9400	9400	9410	9390	92
574	20250508	101700	88438280	9400	9400	9400	9400	0
575	20250508	101600	88438280	9400	9400	9400	9400	0
576	20250508	101500	88438280	9400	9400	9400	9400	21
577	20250508	101400	88240880	9420	9390	9440	9390	880
578	20250508	101300	79939300	9390	9410	9420	9390	1083
579	20250508	101200	69752180	9410	9400	9410	9400	8
580	20250508	101100	69676910	9400	9400	9410	9400	382
581	20250508	101000	66082620	9410	9380	9410	9380	278
582	20250508	100900	63470120	9380	9370	9390	9370	168
583	20250508	100800	61895800	9360	9370	9370	9360	139
584	20250508	100700	60593440	9370	9370	9370	9370	31
585	20250508	100600	60302970	9370	9370	9370	9370	1
586	20250508	100500	60293600	9370	9380	9380	9370	290
587	20250508	100400	57573540	9390	9390	9390	9390	0
588	20250508	100300	57573540	9390	9390	9390	9380	137
589	20250508	100200	56287170	9380	9390	9390	9380	126
590	20250508	100100	55104090	9390	9390	9390	9390	1
591	20250508	100000	55094700	9380	9380	9380	9380	6
592	20250508	095900	55038420	9380	9380	9380	9380	0
593	20250508	095800	55038420	9380	9380	9380	9380	39
594	20250508	095700	54672600	9370	9370	9370	9370	0
595	20250508	095600	54672600	9370	9370	9370	9370	0
596	20250508	095500	54672600	9370	9370	9370	9370	0
597	20250508	095400	54672600	9370	9370	9370	9370	0
598	20250508	095300	54672600	9370	9380	9380	9370	704
599	20250508	095200	48069490	9380	9390	9390	9380	55
600	20250508	095100	47553070	9380	9380	9390	9380	960
601	20250508	095000	38547990	9380	9380	9380	9380	1
602	20250508	094900	38538610	9380	9380	9380	9380	0
603	20250508	094800	38538610	9380	9380	9380	9380	0
604	20250508	094700	38538610	9380	9380	9380	9380	0
605	20250508	094600	38538610	9380	9380	9380	9380	0
606	20250508	094500	38538610	9380	9380	9380	9380	5
607	20250508	094400	38491710	9380	9380	9380	9380	0
608	20250508	094300	38491710	9380	9380	9380	9380	6
609	20250508	094200	38435430	9380	9380	9380	9380	0
610	20250508	094100	38435430	9380	9360	9380	9360	975
611	20250508	094000	29308970	9380	9380	9380	9380	0
612	20250508	093900	29308970	9380	9380	9380	9380	0
613	20250508	093800	29308970	9380	9380	9380	9380	0
614	20250508	093700	29308970	9380	9380	9380	9380	4
615	20250508	093600	29271450	9380	9380	9380	9380	0
616	20250508	093500	29271450	9380	9380	9380	9380	0
617	20250508	093400	29271450	9380	9390	9390	9380	53
618	20250508	093300	28773790	9360	9370	9370	9360	24
619	20250508	093200	28548920	9370	9370	9370	9360	81
620	20250508	093100	27789990	9370	9370	9370	9370	0
621	20250508	093000	27789990	9370	9370	9380	9370	1214
622	20250508	092900	16414560	9380	9380	9380	9380	0
623	20250508	092800	16414560	9380	9380	9390	9370	62
624	20250508	092700	15832710	9380	9380	9380	9380	0
625	20250508	092600	15832710	9380	9390	9390	9370	285
626	20250508	092500	13156720	9390	9390	9390	9390	61
627	20250508	092400	12583930	9370	9370	9370	9370	1
628	20250508	092300	12574560	9400	9400	9400	9400	0
629	20250508	092200	12574560	9400	9400	9400	9400	0
630	20250508	092100	12574560	9400	9400	9400	9400	0
631	20250508	092000	12574560	9400	9400	9400	9400	0
632	20250508	091900	12574560	9400	9400	9400	9400	0
633	20250508	091800	12574560	9400	9400	9400	9400	0
634	20250508	091700	12574560	9400	9400	9400	9400	0
635	20250508	091600	12574560	9400	9390	9400	9390	20
636	20250508	091500	12386620	9400	9400	9400	9400	110
637	20250508	091400	11352620	9400	9400	9400	9400	0
638	20250508	091300	11352620	9400	9370	9400	9370	26
639	20250508	091200	11108850	9380	9380	9380	9370	105
640	20250508	091100	10123970	9400	9390	9400	9380	205
641	20250508	091000	8199070	9410	9410	9410	9410	16
642	20250508	090900	8048510	9390	9390	9400	9390	15
643	20250508	090800	7907650	9420	9400	9420	9400	34
644	20250508	090700	7587420	9420	9400	9430	9400	12
645	20250508	090600	7474490	9430	9430	9430	9430	0
646	20250508	090500	7474490	9430	9390	9430	9390	74
647	20250508	090400	6779380	9400	9370	9460	9370	262
648	20250508	090300	4316250	9370	9400	9400	9370	380
649	20250508	090200	746660	9400	9410	9410	9400	13
650	20250508	090100	624340	9450	9450	9450	9450	0
651	20250508	090000	624340	9450	9490	9490	9450	66