KissMeData/038540/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	190700	363684159	1795	1795	1795	1795	3114
3	20250508	190600	363684159	1795	1795	1795	1795	0
4	20250508	190500	363684159	1795	1795	1795	1795	0
5	20250508	190400	363684159	1795	1795	1795	1795	0
6	20250508	190300	363684159	1795	1795	1795	1795	0
7	20250508	190200	363684159	1795	1795	1795	1795	0
8	20250508	190100	363684159	1795	1795	1795	1795	0
9	20250508	190000	363684159	1795	1795	1795	1795	0
10	20250508	185900	363684159	1795	1795	1795	1795	0
11	20250508	185800	363684159	1795	1795	1795	1795	0
12	20250508	185700	363684159	1795	1795	1795	1795	0
13	20250508	185600	363684159	1795	1795	1795	1795	0
14	20250508	185500	363684159	1795	1795	1795	1795	0
15	20250508	185400	363684159	1795	1795	1795	1795	0
16	20250508	185300	363684159	1795	1795	1795	1795	0
17	20250508	185200	363684159	1795	1795	1795	1795	0
18	20250508	185100	363684159	1795	1795	1795	1795	0
19	20250508	185000	363684159	1795	1795	1795	1795	0
20	20250508	184900	363684159	1795	1795	1795	1795	0
21	20250508	184800	363684159	1795	1795	1795	1795	0
22	20250508	184700	363684159	1795	1795	1795	1795	0
23	20250508	184600	363684159	1795	1795	1795	1795	0
24	20250508	184500	363684159	1795	1795	1795	1795	0
25	20250508	184400	363684159	1795	1795	1795	1795	0
26	20250508	184300	363684159	1795	1795	1795	1795	0
27	20250508	184200	363684159	1795	1795	1795	1795	0
28	20250508	184100	363684159	1795	1795	1795	1795	0
29	20250508	184000	363684159	1795	1795	1795	1795	0
30	20250508	183900	363684159	1795	1795	1795	1795	0
31	20250508	183800	363684159	1795	1795	1795	1795	0
32	20250508	183700	363684159	1795	1795	1795	1795	3114
33	20250508	183600	363684159	1795	1795	1795	1795	0
34	20250508	183500	363684159	1795	1795	1795	1795	0
35	20250508	183400	363684159	1795	1795	1795	1795	0
36	20250508	183300	363684159	1795	1795	1795	1795	0
37	20250508	183200	363684159	1795	1795	1795	1795	0
38	20250508	183100	363684159	1795	1795	1795	1795	0
39	20250508	183000	363684159	1795	1795	1795	1795	0
40	20250508	182900	363684159	1795	1795	1795	1795	0
41	20250508	182800	363684159	1795	1795	1795	1795	0
42	20250508	182700	363684159	1795	1795	1795	1795	0
43	20250508	182600	363684159	1795	1795	1795	1795	0
44	20250508	182500	363684159	1795	1795	1795	1795	0
45	20250508	182400	363684159	1795	1795	1795	1795	0
46	20250508	182300	363684159	1795	1795	1795	1795	0
47	20250508	182200	363684159	1795	1795	1795	1795	0
48	20250508	182100	363684159	1795	1795	1795	1795	0
49	20250508	182000	363684159	1795	1795	1795	1795	0
50	20250508	181900	363684159	1795	1795	1795	1795	0
51	20250508	181800	363684159	1795	1795	1795	1795	0
52	20250508	181700	363684159	1795	1795	1795	1795	0
53	20250508	181600	363684159	1795	1795	1795	1795	0
54	20250508	181500	363684159	1795	1795	1795	1795	0
55	20250508	181400	363684159	1795	1795	1795	1795	0
56	20250508	181300	363684159	1795	1795	1795	1795	0
57	20250508	181200	363684159	1795	1795	1795	1795	0
58	20250508	181100	363684159	1795	1795	1795	1795	0
59	20250508	181000	363684159	1795	1795	1795	1795	0
60	20250508	180900	363684159	1795	1795	1795	1795	0
61	20250508	180800	363684159	1795	1795	1795	1795	0
62	20250508	180700	363684159	1795	1795	1795	1795	3114
63	20250508	180600	363684159	1795	1795	1795	1795	0
64	20250508	180500	363684159	1795	1795	1795	1795	0
65	20250508	180400	363684159	1795	1795	1795	1795	0
66	20250508	180300	363684159	1795	1795	1795	1795	0
67	20250508	180200	363684159	1795	1795	1795	1795	0
68	20250508	180100	363684159	1795	1795	1795	1795	0
69	20250508	180000	363684159	1795	1795	1795	1795	0
70	20250508	175900	363684159	1795	1795	1795	1795	0
71	20250508	175800	363684159	1795	1795	1795	1795	0
72	20250508	175700	363684159	1795	1795	1795	1795	0
73	20250508	175600	363684159	1795	1795	1795	1795	0
74	20250508	175500	363684159	1795	1795	1795	1795	0
75	20250508	175400	363684159	1795	1795	1795	1795	0
76	20250508	175300	363684159	1795	1795	1795	1795	0
77	20250508	175200	363684159	1795	1795	1795	1795	0
78	20250508	175100	363684159	1795	1795	1795	1795	0
79	20250508	175000	363684159	1795	1795	1795	1795	0
80	20250508	174900	363684159	1795	1795	1795	1795	0
81	20250508	174800	363684159	1795	1795	1795	1795	0
82	20250508	174700	363684159	1795	1795	1795	1795	0
83	20250508	174600	363684159	1795	1795	1795	1795	0
84	20250508	174500	363684159	1795	1795	1795	1795	0
85	20250508	174400	363684159	1795	1795	1795	1795	0
86	20250508	174300	363684159	1795	1795	1795	1795	0
87	20250508	174200	363684159	1795	1795	1795	1795	0
88	20250508	174100	363684159	1795	1795	1795	1795	0
89	20250508	174000	363684159	1795	1795	1795	1795	0
90	20250508	173900	363684159	1795	1795	1795	1795	0
91	20250508	173800	363684159	1795	1795	1795	1795	0
92	20250508	173700	363684159	1795	1795	1795	1795	3114
93	20250508	173600	363684159	1795	1795	1795	1795	0
94	20250508	173500	363684159	1795	1795	1795	1795	0
95	20250508	173400	363684159	1795	1795	1795	1795	0
96	20250508	173300	363684159	1795	1795	1795	1795	0
97	20250508	173200	363684159	1795	1795	1795	1795	0
98	20250508	173100	363684159	1795	1795	1795	1795	0
99	20250508	173000	363684159	1795	1795	1795	1795	0
100	20250508	172900	363684159	1795	1795	1795	1795	0
101	20250508	172800	363684159	1795	1795	1795	1795	0
102	20250508	172700	363684159	1795	1795	1795	1795	0
103	20250508	172600	363684159	1795	1795	1795	1795	0
104	20250508	172500	363684159	1795	1795	1795	1795	0
105	20250508	172400	363684159	1795	1795	1795	1795	0
106	20250508	172300	363684159	1795	1795	1795	1795	0
107	20250508	172200	363684159	1795	1795	1795	1795	0
108	20250508	172100	363684159	1795	1795	1795	1795	0
109	20250508	172000	363684159	1795	1795	1795	1795	0
110	20250508	171900	363684159	1795	1795	1795	1795	0
111	20250508	171800	363684159	1795	1795	1795	1795	0
112	20250508	171700	363684159	1795	1795	1795	1795	0
113	20250508	171600	363684159	1795	1795	1795	1795	0
114	20250508	171500	363684159	1795	1795	1795	1795	0
115	20250508	171400	363684159	1795	1795	1795	1795	0
116	20250508	171300	363684159	1795	1795	1795	1795	0
117	20250508	171200	363684159	1795	1795	1795	1795	0
118	20250508	171100	363684159	1795	1795	1795	1795	0
119	20250508	171000	363684159	1795	1795	1795	1795	0
120	20250508	170900	363684159	1795	1795	1795	1795	0
121	20250508	170800	363684159	1795	1795	1795	1795	0
122	20250508	170700	363684159	1795	1795	1795	1795	3114
123	20250508	170600	363684159	1795	1795	1795	1795	0
124	20250508	170500	363684159	1795	1795	1795	1795	0
125	20250508	170400	363684159	1795	1795	1795	1795	0
126	20250508	170300	363684159	1795	1795	1795	1795	0
127	20250508	170200	363684159	1795	1795	1795	1795	0
128	20250508	170100	363684159	1795	1795	1795	1795	0
129	20250508	170000	363684159	1795	1795	1795	1795	0
130	20250508	165900	363684159	1795	1795	1795	1795	0
131	20250508	165800	363684159	1795	1795	1795	1795	0
132	20250508	165700	363684159	1795	1795	1795	1795	0
133	20250508	165600	363684159	1795	1795	1795	1795	0
134	20250508	165500	363684159	1795	1795	1795	1795	0
135	20250508	165400	363684159	1795	1795	1795	1795	0
136	20250508	165300	363684159	1795	1795	1795	1795	0
137	20250508	165200	363684159	1795	1795	1795	1795	0
138	20250508	165100	363684159	1795	1795	1795	1795	0
139	20250508	165000	363684159	1795	1795	1795	1795	0
140	20250508	164900	363684159	1795	1795	1795	1795	0
141	20250508	164800	363684159	1795	1795	1795	1795	0
142	20250508	164700	363684159	1795	1795	1795	1795	0
143	20250508	164600	363684159	1795	1795	1795	1795	0
144	20250508	164500	363684159	1795	1795	1795	1795	0
145	20250508	164400	363684159	1795	1795	1795	1795	0
146	20250508	164300	363684159	1795	1795	1795	1795	0
147	20250508	164200	363684159	1795	1795	1795	1795	0
148	20250508	164100	363684159	1795	1795	1795	1795	0
149	20250508	164000	363684159	1795	1795	1795	1795	0
150	20250508	163900	363684159	1795	1795	1795	1795	0
151	20250508	163800	363684159	1795	1795	1795	1795	0
152	20250508	163700	363684159	1795	1795	1795	1795	3114
153	20250508	163600	363684159	1795	1795	1795	1795	0
154	20250508	163500	363684159	1795	1795	1795	1795	0
155	20250508	163400	363684159	1795	1795	1795	1795	0
156	20250508	163300	363684159	1795	1795	1795	1795	0
157	20250508	163200	363684159	1795	1795	1795	1795	0
158	20250508	163100	363684159	1795	1795	1795	1795	0
159	20250508	163000	363684159	1795	1795	1795	1795	0
160	20250508	162900	363684159	1795	1795	1795	1795	0
161	20250508	162800	363684159	1795	1795	1795	1795	0
162	20250508	162700	363684159	1795	1795	1795	1795	0
163	20250508	162600	363684159	1795	1795	1795	1795	0
164	20250508	162500	363684159	1795	1795	1795	1795	0
165	20250508	162400	363684159	1795	1795	1795	1795	0
166	20250508	162300	363684159	1795	1795	1795	1795	0
167	20250508	162200	363684159	1795	1795	1795	1795	0
168	20250508	162100	363684159	1795	1795	1795	1795	0
169	20250508	162000	363684159	1795	1795	1795	1795	0
170	20250508	161900	363684159	1795	1795	1795	1795	0
171	20250508	161800	363684159	1795	1795	1795	1795	0
172	20250508	161700	363684159	1795	1795	1795	1795	0
173	20250508	161600	363684159	1795	1795	1795	1795	0
174	20250508	161500	363684159	1795	1795	1795	1795	0
175	20250508	161400	363684159	1795	1795	1795	1795	0
176	20250508	161300	363684159	1795	1795	1795	1795	0
177	20250508	161200	363684159	1795	1795	1795	1795	0
178	20250508	161100	363684159	1795	1795	1795	1795	0
179	20250508	161000	363684159	1795	1795	1795	1795	0
180	20250508	160900	363684159	1795	1795	1795	1795	0
181	20250508	160800	363684159	1795	1795	1795	1795	0
182	20250508	160700	363684159	1795	1795	1795	1795	3114
183	20250508	160600	363684159	1795	1795	1795	1795	0
184	20250508	160500	363684159	1795	1795	1795	1795	0
185	20250508	160400	363684159	1795	1795	1795	1795	0
186	20250508	160300	363684159	1795	1795	1795	1795	0
187	20250508	160200	363684159	1795	1795	1795	1795	0
188	20250508	160100	363684159	1795	1795	1795	1795	0
189	20250508	160000	363684159	1795	1795	1795	1795	0
190	20250508	155900	363684159	1795	1795	1795	1795	0
191	20250508	155800	363684159	1795	1795	1795	1795	0
192	20250508	155700	363684159	1795	1795	1795	1795	0
193	20250508	155600	363684159	1795	1795	1795	1795	0
194	20250508	155500	363684159	1795	1795	1795	1795	0
195	20250508	155400	363684159	1795	1795	1795	1795	0
196	20250508	155300	363684159	1795	1795	1795	1795	0
197	20250508	155200	363684159	1795	1795	1795	1795	0
198	20250508	155100	363684159	1795	1795	1795	1795	0
199	20250508	155000	363684159	1795	1795	1795	1795	0
200	20250508	154900	363684159	1795	1795	1795	1795	0
201	20250508	154800	363684159	1795	1795	1795	1795	0
202	20250508	154700	363684159	1795	1795	1795	1795	0
203	20250508	154600	363684159	1795	1795	1795	1795	0
204	20250508	154500	363684159	1795	1795	1795	1795	0
205	20250508	154400	363684159	1795	1795	1795	1795	0
206	20250508	154300	363684159	1795	1795	1795	1795	0
207	20250508	154200	363684159	1795	1795	1795	1795	0
208	20250508	154100	363684159	1795	1795	1795	1795	0
209	20250508	154000	363684159	1795	1795	1795	1795	0
210	20250508	153900	363684159	1795	1795	1795	1795	0
211	20250508	153800	363684159	1795	1795	1795	1795	0
212	20250508	153700	363684159	1795	1795	1795	1795	3114
213	20250508	153600	363684159	1795	1795	1795	1795	0
214	20250508	153500	363684159	1795	1795	1795	1795	0
215	20250508	153400	363684159	1795	1795	1795	1795	0
216	20250508	153300	363684159	1795	1795	1795	1795	0
217	20250508	153200	363684159	1795	1795	1795	1795	0
218	20250508	153100	363684159	1795	1795	1795	1795	0
219	20250508	153000	363684159	1795	1795	1795	1795	3114
220	20250508	152900	358094529	1791	1791	1791	1791	0
221	20250508	152800	358094529	1791	1791	1791	1791	0
222	20250508	152700	358094529	1791	1791	1791	1791	0
223	20250508	152600	358094529	1791	1791	1791	1791	0
224	20250508	152500	358094529	1791	1791	1791	1791	0
225	20250508	152400	358094529	1791	1791	1791	1791	0
226	20250508	152300	358094529	1791	1791	1791	1791	0
227	20250508	152200	358094529	1791	1791	1791	1791	0
228	20250508	152100	358094529	1791	1791	1791	1791	0
229	20250508	152000	358094529	1791	1791	1791	1791	0
230	20250508	151900	358094529	1791	1791	1791	1791	1472
231	20250508	151800	355458177	1791	1793	1793	1791	2117
232	20250508	151700	351664225	1794	1795	1795	1794	30
233	20250508	151600	351610402	1794	1794	1794	1794	0
234	20250508	151500	351610402	1794	1794	1795	1794	305
235	20250508	151400	351063221	1794	1796	1796	1794	77
236	20250508	151300	350925081	1794	1796	1796	1794	990
237	20250508	151200	349148540	1796	1796	1796	1795	214
238	20250508	151100	348764247	1796	1796	1796	1796	671
239	20250508	151000	347559131	1798	1798	1798	1798	1
240	20250508	150900	347557333	1796	1798	1798	1796	29
241	20250508	150800	347505208	1796	1796	1796	1796	5
242	20250508	150700	347496228	1796	1796	1796	1795	1434
243	20250508	150600	344921661	1796	1796	1796	1796	311
244	20250508	150500	344363105	1796	1800	1800	1796	267
245	20250508	150400	343883561	1795	1800	1801	1795	2125
246	20250508	150300	340060276	1801	1801	1801	1801	134
247	20250508	150200	339818942	1800	1800	1800	1800	0
248	20250508	150100	339818942	1800	1801	1801	1800	70
249	20250508	150000	339692939	1801	1800	1801	1800	355
250	20250508	145900	339053934	1800	1800	1800	1800	500
251	20250508	145800	338153934	1800	1800	1800	1800	36
252	20250508	145700	338089134	1800	1800	1800	1800	481
253	20250508	145600	337223334	1800	1800	1800	1800	0
254	20250508	145500	337223334	1800	1800	1800	1800	53
255	20250508	145400	337127934	1800	1800	1800	1800	4
256	20250508	145300	337120734	1800	1801	1801	1800	454
257	20250508	145200	336303090	1806	1802	1806	1801	121
258	20250508	145100	336084924	1803	1804	1804	1803	885
259	20250508	145000	334489249	1804	1804	1804	1804	0
260	20250508	144900	334489249	1804	1804	1804	1804	101
261	20250508	144800	334307045	1808	1808	1808	1808	466
262	20250508	144700	333464517	1804	1804	1804	1804	0
263	20250508	144600	333464517	1804	1804	1804	1804	0
264	20250508	144500	333464517	1804	1804	1804	1804	0
265	20250508	144400	333464517	1804	1810	1810	1804	124
266	20250508	144300	333240737	1810	1810	1810	1810	1000
267	20250508	144200	331430737	1810	1810	1810	1810	0
268	20250508	144100	331430737	1810	1810	1810	1810	0
269	20250508	144000	331430737	1810	1810	1810	1810	0
270	20250508	143900	331430737	1810	1810	1810	1810	14
271	20250508	143800	331405397	1803	1803	1803	1803	0
272	20250508	143700	331405397	1803	1803	1803	1803	0
273	20250508	143600	331405397	1803	1803	1803	1803	0
274	20250508	143500	331405397	1803	1803	1803	1803	0
275	20250508	143400	331405397	1803	1803	1803	1803	0
276	20250508	143300	331405397	1803	1803	1803	1803	169
277	20250508	143200	331100690	1804	1804	1804	1804	187
278	20250508	143100	330763342	1805	1805	1805	1805	50
279	20250508	143000	330673092	1805	1806	1806	1805	11
280	20250508	142900	330653234	1807	1809	1809	1807	329
281	20250508	142800	330058213	1811	1810	1811	1810	68
282	20250508	142700	329935066	1811	1811	1811	1811	0
283	20250508	142600	329935066	1811	1811	1811	1811	1660
284	20250508	142500	326928806	1811	1811	1811	1811	0
285	20250508	142400	326928806	1811	1810	1811	1810	100
286	20250508	142300	326747786	1809	1809	1809	1809	313
287	20250508	142200	326181569	1809	1809	1809	1809	100
288	20250508	142100	326000669	1808	1808	1808	1808	0
289	20250508	142000	326000669	1808	1808	1808	1808	49
290	20250508	141900	325912077	1808	1808	1808	1808	1
291	20250508	141800	325910269	1808	1808	1808	1808	0
292	20250508	141700	325910269	1808	1808	1808	1808	0
293	20250508	141600	325910269	1808	1808	1808	1808	8
294	20250508	141500	325895805	1808	1809	1809	1808	19
295	20250508	141400	325861437	1809	1809	1809	1809	0
296	20250508	141300	325861437	1809	1809	1809	1809	1
297	20250508	141200	325859628	1809	1809	1809	1809	102
298	20250508	141100	325675110	1808	1808	1808	1808	0
299	20250508	141000	325675110	1808	1808	1808	1808	0
300	20250508	140900	325675110	1808	1808	1808	1808	11
301	20250508	140800	325655222	1807	1807	1807	1807	0
302	20250508	140700	325655222	1807	1809	1809	1807	8
303	20250508	140600	325640762	1809	1809	1809	1809	0
304	20250508	140500	325640762	1809	1809	1809	1809	0
305	20250508	140400	325640762	1809	1809	1809	1809	0
306	20250508	140300	325640762	1809	1810	1810	1807	1021
307	20250508	140200	323793785	1810	1810	1810	1810	0
308	20250508	140100	323793785	1810	1810	1810	1810	2
309	20250508	140000	323790165	1812	1812	1812	1812	0
310	20250508	135900	323790165	1812	1809	1812	1808	82
311	20250508	135800	323641638	1811	1808	1811	1808	5
312	20250508	135700	323632589	1807	1808	1808	1807	23
313	20250508	135600	323591009	1801	1801	1801	1801	0
314	20250508	135500	323591009	1801	1801	1801	1801	0
315	20250508	135400	323591009	1801	1801	1801	1801	0
316	20250508	135300	323591009	1801	1801	1801	1801	0
317	20250508	135200	323591009	1801	1801	1801	1801	18
318	20250508	135100	323558591	1802	1802	1802	1802	11
319	20250508	135000	323538769	1801	1801	1801	1801	0
320	20250508	134900	323538769	1801	1801	1801	1801	0
321	20250508	134800	323538769	1801	1801	1801	1801	10
322	20250508	134700	323520759	1810	1810	1810	1810	0
323	20250508	134600	323520759	1810	1810	1810	1810	30
324	20250508	134500	323466459	1810	1810	1810	1810	125
325	20250508	134400	323240209	1810	1810	1810	1810	0
326	20250508	134300	323240209	1810	1802	1810	1802	261
327	20250508	134200	322769399	1802	1802	1802	1802	0
328	20250508	134100	322769399	1802	1802	1802	1802	0
329	20250508	134000	322769399	1802	1802	1802	1802	0
330	20250508	133900	322769399	1802	1810	1810	1802	151
331	20250508	133800	322496817	1813	1813	1813	1813	0
332	20250508	133700	322496817	1813	1813	1813	1813	0
333	20250508	133600	322496817	1813	1813	1813	1813	0
334	20250508	133500	322496817	1813	1813	1813	1813	0
335	20250508	133400	322496817	1813	1805	1813	1805	1000
336	20250508	133300	320686690	1799	1801	1801	1799	1000
337	20250508	133200	318887169	1813	1813	1813	1813	0
338	20250508	133100	318887169	1813	1813	1813	1813	0
339	20250508	133000	318887169	1813	1813	1813	1813	0
340	20250508	132900	318887169	1813	1800	1813	1800	2252
341	20250508	132800	314832988	1800	1800	1800	1800	0
342	20250508	132700	314832988	1800	1800	1800	1800	3
343	20250508	132600	314827588	1800	1800	1800	1800	78
344	20250508	132500	314687188	1800	1800	1800	1800	1
345	20250508	132400	314685388	1800	1800	1800	1800	1
346	20250508	132300	314683588	1799	1799	1799	1799	0
347	20250508	132200	314683588	1799	1799	1799	1799	1616
348	20250508	132100	311776404	1800	1800	1800	1800	0
349	20250508	132000	311776404	1800	1800	1800	1800	0
350	20250508	131900	311776404	1800	1796	1800	1796	560
351	20250508	131800	310768983	1800	1800	1800	1800	6
352	20250508	131700	310758183	1793	1793	1793	1793	1500
353	20250508	131600	308068683	1800	1800	1800	1800	6
354	20250508	131500	308057883	1800	1793	1800	1793	1201
355	20250508	131400	305904483	1800	1800	1800	1800	0
356	20250508	131300	305904483	1800	1800	1800	1800	0
357	20250508	131200	305904483	1800	1800	1800	1800	57
358	20250508	131100	305801883	1793	1793	1793	1793	0
359	20250508	131000	305801883	1793	1800	1800	1793	200
360	20250508	130900	305443213	1800	1800	1800	1800	0
361	20250508	130800	305443213	1800	1800	1800	1800	0
362	20250508	130700	305443213	1800	1800	1800	1800	4
363	20250508	130600	305436013	1800	1800	1800	1800	0
364	20250508	130500	305436013	1800	1800	1800	1800	10
365	20250508	130400	305418013	1800	1793	1800	1793	801
366	20250508	130300	303981659	1796	1796	1796	1796	222
367	20250508	130200	303582947	1796	1797	1800	1796	969
368	20250508	130100	301840672	1799	1800	1800	1792	1950
369	20250508	130000	298344695	1802	1802	1802	1802	0
370	20250508	125900	298344695	1802	1802	1802	1802	0
371	20250508	125800	298344695	1802	1801	1802	1801	300
372	20250508	125700	297804112	1802	1802	1802	1802	6
373	20250508	125600	297793300	1802	1802	1802	1802	767
374	20250508	125500	296411166	1802	1802	1802	1802	2
375	20250508	125400	296407562	1802	1802	1802	1802	407
376	20250508	125300	295674148	1802	1802	1802	1802	10
377	20250508	125200	295656128	1802	1808	1814	1790	17620
378	20250508	125100	263917631	1808	1808	1808	1808	0
379	20250508	125000	263917631	1808	1808	1808	1808	0
380	20250508	124900	263917631	1808	1808	1808	1808	0
381	20250508	124800	263917631	1808	1809	1809	1808	97
382	20250508	124700	263742252	1809	1809	1809	1809	42
383	20250508	124600	263666274	1808	1808	1808	1808	0
384	20250508	124500	263666274	1808	1808	1808	1808	0
385	20250508	124400	263666274	1808	1808	1808	1808	18
386	20250508	124300	263633730	1809	1809	1809	1809	15
387	20250508	124200	263606595	1809	1809	1809	1809	243
388	20250508	124100	263167008	1809	1809	1809	1809	8
389	20250508	124000	263152536	1808	1808	1808	1808	0
390	20250508	123900	263152536	1808	1808	1808	1808	0
391	20250508	123800	263152536	1808	1808	1808	1808	5
392	20250508	123700	263143496	1809	1809	1809	1809	18
393	20250508	123600	263110934	1809	1809	1809	1809	5
394	20250508	123500	263101889	1810	1810	1810	1810	6
395	20250508	123400	263091029	1810	1810	1810	1810	0
396	20250508	123300	263091029	1810	1810	1810	1810	119
397	20250508	123200	262875639	1810	1809	1810	1809	1248
398	20250508	123100	260617289	1810	1810	1810	1810	1
399	20250508	123000	260615479	1810	1810	1810	1810	0
400	20250508	122900	260615479	1810	1810	1810	1810	0
401	20250508	122800	260615479	1810	1810	1810	1810	331
402	20250508	122700	260016369	1810	1810	1810	1810	76
403	20250508	122600	259878809	1810	1811	1811	1810	979
404	20250508	122500	258106310	1811	1811	1811	1811	605
405	20250508	122400	257010655	1812	1812	1812	1812	0
406	20250508	122300	257010655	1812	1812	1812	1812	0
407	20250508	122200	257010655	1812	1813	1813	1812	1353
408	20250508	122100	254558755	1815	1815	1815	1815	0
409	20250508	122000	254558755	1815	1815	1815	1815	1
410	20250508	121900	254556940	1813	1813	1813	1813	0
411	20250508	121800	254556940	1813	1813	1813	1813	0
412	20250508	121700	254556940	1813	1814	1814	1813	137
413	20250508	121600	254308521	1815	1814	1815	1814	70
414	20250508	121500	254181480	1814	1814	1814	1814	0
415	20250508	121400	254181480	1814	1814	1814	1814	19
416	20250508	121300	254147014	1815	1815	1815	1815	3
417	20250508	121200	254141569	1815	1815	1815	1815	20
418	20250508	121100	254105269	1813	1813	1813	1813	4
419	20250508	121000	254098017	1816	1816	1816	1816	0
420	20250508	120900	254098017	1816	1816	1816	1816	85
421	20250508	120800	253943657	1817	1817	1817	1817	130
422	20250508	120700	253707447	1817	1817	1817	1817	0
423	20250508	120600	253707447	1817	1816	1817	1816	334
424	20250508	120500	253100627	1816	1816	1816	1816	30
425	20250508	120400	253046147	1816	1815	1816	1815	10
426	20250508	120300	253027995	1815	1815	1815	1815	0
427	20250508	120200	253027995	1815	1815	1815	1815	5
428	20250508	120100	253018920	1815	1815	1815	1815	49
429	20250508	120000	252929985	1815	1815	1815	1815	20
430	20250508	115900	252893685	1816	1815	1816	1815	1834
431	20250508	115800	249564730	1814	1814	1814	1814	4
432	20250508	115700	249557474	1815	1815	1815	1815	0
433	20250508	115600	249557474	1815	1815	1815	1815	3
434	20250508	115500	249552029	1815	1815	1815	1815	46
435	20250508	115400	249468539	1815	1815	1815	1815	0
436	20250508	115300	249468539	1815	1812	1815	1812	255
437	20250508	115200	249006000	1812	1812	1812	1812	0
438	20250508	115100	249006000	1812	1812	1812	1812	0
439	20250508	115000	249006000	1812	1812	1812	1812	0
440	20250508	114900	249006000	1812	1812	1812	1812	0
441	20250508	114800	249006000	1812	1813	1813	1812	1800
442	20250508	114700	245744399	1812	1812	1812	1812	2
443	20250508	114600	245740775	1816	1816	1816	1816	0
444	20250508	114500	245740775	1816	1816	1816	1816	0
445	20250508	114400	245740775	1816	1816	1816	1816	0
446	20250508	114300	245740775	1816	1816	1816	1816	39
447	20250508	114200	245669951	1814	1814	1814	1814	0
448	20250508	114100	245669951	1814	1815	1815	1813	32
449	20250508	114000	245611919	1812	1816	1816	1812	29
450	20250508	113900	245559307	1815	1815	1815	1815	0
451	20250508	113800	245559307	1815	1815	1815	1815	0
452	20250508	113700	245559307	1815	1815	1815	1815	182
453	20250508	113600	245228977	1810	1810	1810	1810	0
454	20250508	113500	245228977	1810	1810	1810	1810	0
455	20250508	113400	245228977	1810	1810	1810	1810	0
456	20250508	113300	245228977	1810	1815	1815	1810	704
457	20250508	113200	243954582	1810	1811	1811	1810	1000
458	20250508	113100	242144443	1817	1816	1817	1816	1517
459	20250508	113000	239389508	1817	1816	1817	1816	920
460	20250508	112900	237718586	1816	1816	1816	1816	0
461	20250508	112800	237718586	1816	1816	1816	1816	1
462	20250508	112700	237716770	1816	1816	1816	1816	25
463	20250508	112600	237671370	1816	1816	1816	1816	0
464	20250508	112500	237671370	1816	1816	1816	1816	350
465	20250508	112400	237035770	1816	1816	1816	1816	0
466	20250508	112300	237035770	1816	1816	1816	1816	12
467	20250508	112200	237013978	1817	1817	1817	1817	0
468	20250508	112100	237013978	1817	1817	1817	1817	0
469	20250508	112000	237013978	1817	1817	1817	1817	7
470	20250508	111900	237001259	1817	1811	1818	1802	6139
471	20250508	111800	225920148	1808	1808	1808	1808	125
472	20250508	111700	225694148	1807	1812	1813	1807	1020
473	20250508	111600	223846280	1812	1815	1815	1812	1975
474	20250508	111500	220262585	1812	1812	1812	1812	0
475	20250508	111400	220262585	1812	1813	1813	1812	210
476	20250508	111300	219882028	1819	1819	1819	1819	3
477	20250508	111200	219876571	1821	1821	1821	1821	0
478	20250508	111100	219876571	1821	1821	1821	1821	0
479	20250508	111000	219876571	1821	1818	1821	1818	1055
480	20250508	110900	217958177	1819	1810	1820	1810	1631
481	20250508	110800	214991037	1811	1802	1811	1802	71
482	20250508	110700	214863086	1811	1809	1811	1800	9709
483	20250508	110600	197351928	1808	1811	1815	1808	8505
484	20250508	110500	181966039	1822	1825	1825	1810	552
485	20250508	110400	180966167	1811	1812	1812	1811	588
486	20250508	110300	179901011	1818	1812	1818	1810	1716
487	20250508	110200	176790174	1812	1822	1823	1812	2635
488	20250508	110100	172013317	1815	1824	1824	1815	92
489	20250508	110000	171846292	1829	1829	1829	1829	0
490	20250508	105900	171846292	1829	1829	1829	1829	0
491	20250508	105800	171846292	1829	1829	1829	1829	0
492	20250508	105700	171846292	1829	1829	1829	1829	5
493	20250508	105600	171837147	1838	1825	1838	1820	2444
494	20250508	105500	167383134	1830	1830	1830	1830	0
495	20250508	105400	167383134	1830	1830	1830	1830	0
496	20250508	105300	167383134	1830	1830	1830	1830	0
497	20250508	105200	167383134	1830	1830	1830	1830	150
498	20250508	105100	167108634	1844	1844	1844	1844	0
499	20250508	105000	167108634	1844	1833	1844	1833	37
500	20250508	104900	167040587	1830	1830	1830	1830	5
501	20250508	104800	167031437	1833	1825	1833	1825	1434
502	20250508	104700	164410653	1826	1826	1826	1826	0
503	20250508	104600	164410653	1826	1826	1826	1826	389
504	20250508	104500	163700339	1828	1826	1828	1826	751
505	20250508	104400	162328225	1827	1827	1827	1827	0
506	20250508	104300	162328225	1827	1827	1827	1827	826
507	20250508	104200	160819123	1828	1828	1828	1828	0
508	20250508	104100	160819123	1828	1828	1828	1828	0
509	20250508	104000	160819123	1828	1822	1828	1822	2628
510	20250508	103900	156028349	1822	1813	1822	1812	3307
511	20250508	103800	150018919	1812	1812	1812	1812	0
512	20250508	103700	150018919	1812	1811	1812	1808	4719
513	20250508	103600	141484224	1817	1811	1817	1810	956
514	20250508	103500	139753407	1817	1817	1817	1817	50
515	20250508	103400	139662557	1817	1817	1817	1817	0
516	20250508	103300	139662557	1817	1816	1817	1811	1032
517	20250508	103200	137791313	1817	1818	1819	1817	473
518	20250508	103100	136931793	1819	1818	1819	1817	533
519	20250508	103000	135962993	1820	1820	1820	1820	166
520	20250508	102900	135660873	1819	1821	1821	1819	306
521	20250508	102800	135104118	1821	1823	1823	1821	50
522	20250508	102700	135012974	1823	1823	1823	1823	24
523	20250508	102600	134969222	1822	1822	1822	1822	9
524	20250508	102500	134952824	1824	1824	1824	1823	4
525	20250508	102400	134945529	1824	1824	1824	1824	0
526	20250508	102300	134945529	1824	1824	1824	1824	0
527	20250508	102200	134945529	1824	1824	1824	1824	136
528	20250508	102100	134697465	1822	1822	1822	1822	0
529	20250508	102000	134697465	1822	1822	1822	1822	0
530	20250508	101900	134697465	1822	1825	1825	1821	49
531	20250508	101800	134608143	1825	1825	1825	1825	0
532	20250508	101700	134608143	1825	1825	1825	1825	1
533	20250508	101600	134606318	1826	1826	1826	1826	0
534	20250508	101500	134606318	1826	1826	1826	1826	163
535	20250508	101400	134308680	1826	1826	1826	1826	1375
536	20250508	101300	131797930	1826	1826	1826	1826	0
537	20250508	101200	131797930	1826	1826	1826	1826	2
538	20250508	101100	131794278	1823	1823	1823	1823	3
539	20250508	101000	131788809	1823	1823	1823	1823	827
540	20250508	100900	130281188	1822	1821	1822	1821	504
541	20250508	100800	129363204	1821	1821	1821	1821	1
542	20250508	100700	129361383	1813	1813	1813	1813	0
543	20250508	100600	129361383	1813	1812	1822	1808	5230
544	20250508	100500	119863679	1812	1813	1813	1808	6703
545	20250508	100400	107725680	1812	1812	1813	1812	417
546	20250508	100300	106970008	1812	1825	1825	1812	8151
547	20250508	100200	92122923	1834	1835	1835	1834	61
548	20250508	100100	92010989	1831	1833	1833	1831	1472
549	20250508	100000	89314501	1832	1832	1832	1832	40
550	20250508	095900	89241221	1832	1832	1832	1832	1
551	20250508	095800	89239389	1831	1826	1840	1826	3246
552	20250508	095700	83299713	1823	1827	1827	1823	310
553	20250508	095600	82734423	1822	1822	1822	1822	0
554	20250508	095500	82734423	1822	1825	1825	1822	1097
555	20250508	095400	80734639	1825	1831	1831	1825	2795
556	20250508	095300	75619471	1831	1836	1836	1831	4971
557	20250508	095200	66502378	1836	1836	1836	1834	2745
558	20250508	095100	61464300	1837	1840	1840	1837	5056
559	20250508	095000	52166889	1844	1843	1844	1840	1326
560	20250508	094900	49725824	1844	1847	1848	1844	63
561	20250508	094800	49609642	1853	1853	1853	1853	0
562	20250508	094700	49609642	1853	1848	1853	1848	400
563	20250508	094600	48868462	1853	1853	1853	1853	0
564	20250508	094500	48868462	1853	1853	1853	1853	0
565	20250508	094400	48868462	1853	1853	1853	1853	0
566	20250508	094300	48868462	1853	1844	1853	1844	7
567	20250508	094200	48855536	1844	1844	1844	1844	1
568	20250508	094100	48853692	1849	1847	1849	1847	915
569	20250508	094000	47162975	1848	1847	1848	1847	135
570	20250508	093900	46913519	1847	1848	1848	1841	1754
571	20250508	093800	43681714	1848	1848	1848	1848	0
572	20250508	093700	43681714	1848	1845	1848	1842	53
573	20250508	093600	43583961	1849	1852	1852	1842	2066
574	20250508	093500	39771082	1852	1852	1852	1852	47
575	20250508	093400	39684038	1849	1849	1849	1849	1
576	20250508	093300	39682189	1849	1849	1849	1849	24
577	20250508	093200	39637813	1848	1847	1849	1847	712
578	20250508	093100	38322716	1848	1849	1849	1847	556
579	20250508	093000	37295414	1849	1849	1849	1849	1
580	20250508	092900	37293565	1848	1847	1850	1847	456
581	20250508	092800	36450743	1848	1847	1848	1843	224
582	20250508	092700	36037671	1849	1848	1849	1848	21
583	20250508	092600	35998843	1849	1849	1849	1849	0
584	20250508	092500	35998843	1849	1846	1849	1846	1380
585	20250508	092400	33449911	1846	1847	1847	1846	514
586	20250508	092300	32501062	1847	1847	1847	1847	109
587	20250508	092200	32299739	1847	1846	1853	1842	938
588	20250508	092100	30566153	1845	1840	1845	1840	842
589	20250508	092000	29013903	1840	1838	1840	1838	1150
590	20250508	091900	26899803	1838	1847	1847	1838	3747
591	20250508	091800	19995532	1854	1854	1854	1854	400
592	20250508	091700	19253932	1851	1851	1851	1851	101
593	20250508	091600	19066981	1852	1857	1858	1852	91
594	20250508	091500	18898326	1857	1852	1857	1852	517
595	20250508	091400	17940571	1851	1850	1852	1845	1534
596	20250508	091300	15104023	1851	1860	1860	1851	1027
597	20250508	091200	13199218	1863	1863	1863	1863	0
598	20250508	091100	13199218	1863	1865	1865	1863	182
599	20250508	091000	12859798	1860	1866	1866	1859	1618
600	20250508	090900	9849691	1875	1880	1880	1866	2836
601	20250508	090800	4536574	1902	1902	1902	1902	0
602	20250508	090700	4536574	1902	1902	1902	1902	0
603	20250508	090600	4536574	1902	1902	1902	1902	5
604	20250508	090500	4527064	1876	1876	1904	1875	513
605	20250508	090400	3563518	1908	1908	1908	1908	63
606	20250508	090300	3443314	1908	1908	1908	1908	1
607	20250508	090200	3441406	1908	1875	1908	1875	48
608	20250508	090100	3350317	1908	1931	1931	1886	1741
609	20250508	090000	58110	1937	1937	1937	1937	30