KissMeData/003200/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	182400	285298850	8660	8660	8660	8660	899
3	20250508	182300	285298850	8660	8660	8660	8660	0
4	20250508	182200	285298850	8660	8660	8660	8660	0
5	20250508	182100	285298850	8660	8660	8660	8660	0
6	20250508	182000	285298850	8660	8660	8660	8660	0
7	20250508	181900	285298850	8660	8660	8660	8660	0
8	20250508	181800	285298850	8660	8660	8660	8660	0
9	20250508	181700	285298850	8660	8660	8660	8660	0
10	20250508	181600	285298850	8660	8660	8660	8660	0
11	20250508	181500	285298850	8660	8660	8660	8660	0
12	20250508	181400	285298850	8660	8660	8660	8660	0
13	20250508	181300	285298850	8660	8660	8660	8660	0
14	20250508	181200	285298850	8660	8660	8660	8660	0
15	20250508	181100	285298850	8660	8660	8660	8660	0
16	20250508	181000	285298850	8660	8660	8660	8660	0
17	20250508	180900	285298850	8660	8660	8660	8660	0
18	20250508	180800	285298850	8660	8660	8660	8660	0
19	20250508	180700	285298850	8660	8660	8660	8660	0
20	20250508	180600	285298850	8660	8660	8660	8660	0
21	20250508	180500	285298850	8660	8660	8660	8660	0
22	20250508	180400	285298850	8660	8660	8660	8660	0
23	20250508	180300	285298850	8660	8660	8660	8660	0
24	20250508	180200	285298850	8660	8660	8660	8660	0
25	20250508	180100	285298850	8660	8660	8660	8660	0
26	20250508	180000	285298850	8660	8660	8660	8660	0
27	20250508	175900	285298850	8660	8660	8660	8660	0
28	20250508	175800	285298850	8660	8660	8660	8660	0
29	20250508	175700	285298850	8660	8660	8660	8660	0
30	20250508	175600	285298850	8660	8660	8660	8660	0
31	20250508	175500	285298850	8660	8660	8660	8660	0
32	20250508	175400	285298850	8660	8660	8660	8660	899
33	20250508	175300	285298850	8660	8660	8660	8660	0
34	20250508	175200	285298850	8660	8660	8660	8660	0
35	20250508	175100	285298850	8660	8660	8660	8660	0
36	20250508	175000	285298850	8660	8660	8660	8660	0
37	20250508	174900	285298850	8660	8660	8660	8660	0
38	20250508	174800	285298850	8660	8660	8660	8660	0
39	20250508	174700	285298850	8660	8660	8660	8660	0
40	20250508	174600	285298850	8660	8660	8660	8660	0
41	20250508	174500	285298850	8660	8660	8660	8660	0
42	20250508	174400	285298850	8660	8660	8660	8660	0
43	20250508	174300	285298850	8660	8660	8660	8660	0
44	20250508	174200	285298850	8660	8660	8660	8660	0
45	20250508	174100	285298850	8660	8660	8660	8660	0
46	20250508	174000	285298850	8660	8660	8660	8660	0
47	20250508	173900	285298850	8660	8660	8660	8660	0
48	20250508	173800	285298850	8660	8660	8660	8660	0
49	20250508	173700	285298850	8660	8660	8660	8660	0
50	20250508	173600	285298850	8660	8660	8660	8660	0
51	20250508	173500	285298850	8660	8660	8660	8660	0
52	20250508	173400	285298850	8660	8660	8660	8660	0
53	20250508	173300	285298850	8660	8660	8660	8660	0
54	20250508	173200	285298850	8660	8660	8660	8660	0
55	20250508	173100	285298850	8660	8660	8660	8660	0
56	20250508	173000	285298850	8660	8660	8660	8660	0
57	20250508	172900	285298850	8660	8660	8660	8660	0
58	20250508	172800	285298850	8660	8660	8660	8660	0
59	20250508	172700	285298850	8660	8660	8660	8660	0
60	20250508	172600	285298850	8660	8660	8660	8660	0
61	20250508	172500	285298850	8660	8660	8660	8660	0
62	20250508	172400	285298850	8660	8660	8660	8660	899
63	20250508	172300	285298850	8660	8660	8660	8660	0
64	20250508	172200	285298850	8660	8660	8660	8660	0
65	20250508	172100	285298850	8660	8660	8660	8660	0
66	20250508	172000	285298850	8660	8660	8660	8660	0
67	20250508	171900	285298850	8660	8660	8660	8660	0
68	20250508	171800	285298850	8660	8660	8660	8660	0
69	20250508	171700	285298850	8660	8660	8660	8660	0
70	20250508	171600	285298850	8660	8660	8660	8660	0
71	20250508	171500	285298850	8660	8660	8660	8660	0
72	20250508	171400	285298850	8660	8660	8660	8660	0
73	20250508	171300	285298850	8660	8660	8660	8660	0
74	20250508	171200	285298850	8660	8660	8660	8660	0
75	20250508	171100	285298850	8660	8660	8660	8660	0
76	20250508	171000	285298850	8660	8660	8660	8660	0
77	20250508	170900	285298850	8660	8660	8660	8660	0
78	20250508	170800	285298850	8660	8660	8660	8660	0
79	20250508	170700	285298850	8660	8660	8660	8660	0
80	20250508	170600	285298850	8660	8660	8660	8660	0
81	20250508	170500	285298850	8660	8660	8660	8660	0
82	20250508	170400	285298850	8660	8660	8660	8660	0
83	20250508	170300	285298850	8660	8660	8660	8660	0
84	20250508	170200	285298850	8660	8660	8660	8660	0
85	20250508	170100	285298850	8660	8660	8660	8660	0
86	20250508	170000	285298850	8660	8660	8660	8660	0
87	20250508	165900	285298850	8660	8660	8660	8660	0
88	20250508	165800	285298850	8660	8660	8660	8660	0
89	20250508	165700	285298850	8660	8660	8660	8660	0
90	20250508	165600	285298850	8660	8660	8660	8660	0
91	20250508	165500	285298850	8660	8660	8660	8660	0
92	20250508	165400	285298850	8660	8660	8660	8660	899
93	20250508	165300	285298850	8660	8660	8660	8660	0
94	20250508	165200	285298850	8660	8660	8660	8660	0
95	20250508	165100	285298850	8660	8660	8660	8660	0
96	20250508	165000	285298850	8660	8660	8660	8660	0
97	20250508	164900	285298850	8660	8660	8660	8660	0
98	20250508	164800	285298850	8660	8660	8660	8660	0
99	20250508	164700	285298850	8660	8660	8660	8660	0
100	20250508	164600	285298850	8660	8660	8660	8660	0
101	20250508	164500	285298850	8660	8660	8660	8660	0
102	20250508	164400	285298850	8660	8660	8660	8660	0
103	20250508	164300	285298850	8660	8660	8660	8660	0
104	20250508	164200	285298850	8660	8660	8660	8660	0
105	20250508	164100	285298850	8660	8660	8660	8660	0
106	20250508	164000	285298850	8660	8660	8660	8660	0
107	20250508	163900	285298850	8660	8660	8660	8660	0
108	20250508	163800	285298850	8660	8660	8660	8660	0
109	20250508	163700	285298850	8660	8660	8660	8660	0
110	20250508	163600	285298850	8660	8660	8660	8660	0
111	20250508	163500	285298850	8660	8660	8660	8660	0
112	20250508	163400	285298850	8660	8660	8660	8660	0
113	20250508	163300	285298850	8660	8660	8660	8660	0
114	20250508	163200	285298850	8660	8660	8660	8660	0
115	20250508	163100	285298850	8660	8660	8660	8660	0
116	20250508	163000	285298850	8660	8660	8660	8660	0
117	20250508	162900	285298850	8660	8660	8660	8660	0
118	20250508	162800	285298850	8660	8660	8660	8660	0
119	20250508	162700	285298850	8660	8660	8660	8660	0
120	20250508	162600	285298850	8660	8660	8660	8660	0
121	20250508	162500	285298850	8660	8660	8660	8660	0
122	20250508	162400	285298850	8660	8660	8660	8660	899
123	20250508	162300	285298850	8660	8660	8660	8660	0
124	20250508	162200	285298850	8660	8660	8660	8660	0
125	20250508	162100	285298850	8660	8660	8660	8660	0
126	20250508	162000	285298850	8660	8660	8660	8660	0
127	20250508	161900	285298850	8660	8660	8660	8660	0
128	20250508	161800	285298850	8660	8660	8660	8660	0
129	20250508	161700	285298850	8660	8660	8660	8660	0
130	20250508	161600	285298850	8660	8660	8660	8660	0
131	20250508	161500	285298850	8660	8660	8660	8660	0
132	20250508	161400	285298850	8660	8660	8660	8660	0
133	20250508	161300	285298850	8660	8660	8660	8660	0
134	20250508	161200	285298850	8660	8660	8660	8660	0
135	20250508	161100	285298850	8660	8660	8660	8660	0
136	20250508	161000	285298850	8660	8660	8660	8660	0
137	20250508	160900	285298850	8660	8660	8660	8660	0
138	20250508	160800	285298850	8660	8660	8660	8660	0
139	20250508	160700	285298850	8660	8660	8660	8660	0
140	20250508	160600	285298850	8660	8660	8660	8660	0
141	20250508	160500	285298850	8660	8660	8660	8660	0
142	20250508	160400	285298850	8660	8660	8660	8660	0
143	20250508	160300	285298850	8660	8660	8660	8660	0
144	20250508	160200	285298850	8660	8660	8660	8660	0
145	20250508	160100	285298850	8660	8660	8660	8660	0
146	20250508	160000	285298850	8660	8660	8660	8660	0
147	20250508	155900	285298850	8660	8660	8660	8660	0
148	20250508	155800	285298850	8660	8660	8660	8660	0
149	20250508	155700	285298850	8660	8660	8660	8660	0
150	20250508	155600	285298850	8660	8660	8660	8660	0
151	20250508	155500	285298850	8660	8660	8660	8660	0
152	20250508	155400	285298850	8660	8660	8660	8660	899
153	20250508	155300	285298850	8660	8660	8660	8660	0
154	20250508	155200	285298850	8660	8660	8660	8660	0
155	20250508	155100	285298850	8660	8660	8660	8660	0
156	20250508	155000	285298850	8660	8660	8660	8660	0
157	20250508	154900	285298850	8660	8660	8660	8660	0
158	20250508	154800	285298850	8660	8660	8660	8660	0
159	20250508	154700	285298850	8660	8660	8660	8660	0
160	20250508	154600	285298850	8660	8660	8660	8660	0
161	20250508	154500	285298850	8660	8660	8660	8660	0
162	20250508	154400	285298850	8660	8660	8660	8660	0
163	20250508	154300	285298850	8660	8660	8660	8660	0
164	20250508	154200	285298850	8660	8660	8660	8660	0
165	20250508	154100	285298850	8660	8660	8660	8660	0
166	20250508	154000	285298850	8660	8660	8660	8660	0
167	20250508	153900	285298850	8660	8660	8660	8660	0
168	20250508	153800	285298850	8660	8660	8660	8660	0
169	20250508	153700	285298850	8660	8660	8660	8660	0
170	20250508	153600	285298850	8660	8660	8660	8660	0
171	20250508	153500	285298850	8660	8660	8660	8660	0
172	20250508	153400	285298850	8660	8660	8660	8660	0
173	20250508	153300	285298850	8660	8660	8660	8660	0
174	20250508	153200	285298850	8660	8660	8660	8660	0
175	20250508	153100	285298850	8660	8660	8660	8660	0
176	20250508	153000	285298850	8660	8660	8660	8660	899
177	20250508	152900	277513510	8660	8660	8660	8660	0
178	20250508	152800	277513510	8660	8660	8660	8660	0
179	20250508	152700	277513510	8660	8660	8660	8660	0
180	20250508	152600	277513510	8660	8660	8660	8660	0
181	20250508	152500	277513510	8660	8660	8660	8660	0
182	20250508	152400	277513510	8660	8660	8660	8660	0
183	20250508	152300	277513510	8660	8660	8660	8660	0
184	20250508	152200	277513510	8660	8660	8660	8660	0
185	20250508	152100	277513510	8660	8660	8660	8660	0
186	20250508	152000	277513510	8660	8660	8660	8660	0
187	20250508	151900	277513510	8660	8660	8660	8660	0
188	20250508	151800	277513510	8660	8660	8660	8660	0
189	20250508	151700	277513510	8660	8660	8660	8660	0
190	20250508	151600	277513510	8660	8660	8660	8660	0
191	20250508	151500	277513510	8660	8660	8660	8660	0
192	20250508	151400	277513510	8660	8660	8660	8660	0
193	20250508	151300	277513510	8660	8660	8660	8660	0
194	20250508	151200	277513510	8660	8660	8660	8660	0
195	20250508	151100	277513510	8660	8660	8660	8660	0
196	20250508	151000	277513510	8660	8660	8660	8660	6
197	20250508	150900	277461550	8670	8670	8670	8670	0
198	20250508	150800	277461550	8670	8670	8670	8670	0
199	20250508	150700	277461550	8670	8670	8670	8670	0
200	20250508	150600	277461550	8670	8670	8670	8670	100
201	20250508	150500	276594550	8670	8670	8670	8670	21
202	20250508	150400	276412480	8670	8670	8670	8670	0
203	20250508	150300	276412480	8670	8670	8670	8670	0
204	20250508	150200	276412480	8670	8670	8670	8670	0
205	20250508	150100	276412480	8670	8670	8670	8670	0
206	20250508	150000	276412480	8670	8670	8670	8670	0
207	20250508	145900	276412480	8670	8670	8670	8670	0
208	20250508	145800	276412480	8670	8670	8670	8670	0
209	20250508	145700	276412480	8670	8670	8670	8670	0
210	20250508	145600	276412480	8670	8670	8670	8670	0
211	20250508	145500	276412480	8670	8670	8670	8670	0
212	20250508	145400	276412480	8670	8670	8670	8670	0
213	20250508	145300	276412480	8670	8670	8670	8670	0
214	20250508	145200	276412480	8670	8670	8670	8670	0
215	20250508	145100	276412480	8670	8670	8670	8670	0
216	20250508	145000	276412480	8670	8670	8670	8670	2
217	20250508	144900	276395140	8670	8670	8670	8670	0
218	20250508	144800	276395140	8670	8670	8670	8670	2
219	20250508	144700	276377800	8670	8670	8670	8670	0
220	20250508	144600	276377800	8670	8670	8670	8670	0
221	20250508	144500	276377800	8670	8670	8670	8670	100
222	20250508	144400	275510800	8670	8670	8670	8670	0
223	20250508	144300	275510800	8670	8670	8670	8670	0
224	20250508	144200	275510800	8670	8670	8670	8670	200
225	20250508	144100	273776800	8670	8670	8670	8670	0
226	20250508	144000	273776800	8670	8670	8670	8670	0
227	20250508	143900	273776800	8670	8670	8670	8670	0
228	20250508	143800	273776800	8670	8670	8670	8670	12
229	20250508	143700	273672760	8670	8670	8670	8670	0
230	20250508	143600	273672760	8670	8670	8670	8670	0
231	20250508	143500	273672760	8670	8670	8670	8670	0
232	20250508	143400	273672760	8670	8670	8670	8670	0
233	20250508	143300	273672760	8670	8670	8670	8670	0
234	20250508	143200	273672760	8670	8670	8670	8670	2
235	20250508	143100	273655420	8670	8670	8670	8670	0
236	20250508	143000	273655420	8670	8670	8670	8670	0
237	20250508	142900	273655420	8670	8670	8670	8670	0
238	20250508	142800	273655420	8670	8670	8670	8670	0
239	20250508	142700	273655420	8670	8670	8670	8670	0
240	20250508	142600	273655420	8670	8670	8670	8670	52
241	20250508	142500	273204580	8670	8670	8670	8670	0
242	20250508	142400	273204580	8670	8670	8670	8670	0
243	20250508	142300	273204580	8670	8670	8670	8670	10
244	20250508	142200	273117880	8660	8660	8660	8660	0
245	20250508	142100	273117880	8660	8660	8660	8660	0
246	20250508	142000	273117880	8660	8660	8660	8660	1
247	20250508	141900	273109220	8670	8670	8670	8670	0
248	20250508	141800	273109220	8670	8670	8670	8670	289
249	20250508	141700	270603590	8680	8680	8680	8680	0
250	20250508	141600	270603590	8680	8680	8680	8680	0
251	20250508	141500	270603590	8680	8680	8680	8680	0
252	20250508	141400	270603590	8680	8680	8680	8680	0
253	20250508	141300	270603590	8680	8680	8680	8680	0
254	20250508	141200	270603590	8680	8680	8680	8680	0
255	20250508	141100	270603590	8680	8680	8680	8680	22
256	20250508	141000	270412630	8670	8670	8670	8670	0
257	20250508	140900	270412630	8670	8670	8670	8670	0
258	20250508	140800	270412630	8670	8670	8670	8670	0
259	20250508	140700	270412630	8670	8670	8670	8670	0
260	20250508	140600	270412630	8670	8670	8670	8670	0
261	20250508	140500	270412630	8670	8670	8670	8670	0
262	20250508	140400	270412630	8670	8670	8670	8670	17
263	20250508	140300	270265240	8670	8670	8670	8670	46
264	20250508	140200	269866420	8670	8670	8670	8670	70
265	20250508	140100	269259520	8670	8670	8670	8660	205
266	20250508	140000	267483810	8670	8670	8670	8670	0
267	20250508	135900	267483810	8670	8670	8670	8670	0
268	20250508	135800	267483810	8670	8670	8670	8670	0
269	20250508	135700	267483810	8670	8670	8670	8670	0
270	20250508	135600	267483810	8670	8670	8670	8670	0
271	20250508	135500	267483810	8670	8670	8670	8670	0
272	20250508	135400	267483810	8670	8670	8670	8670	0
273	20250508	135300	267483810	8670	8670	8670	8670	0
274	20250508	135200	267483810	8670	8670	8670	8670	0
275	20250508	135100	267483810	8670	8670	8670	8670	54
276	20250508	135000	267015630	8660	8670	8670	8660	1000
277	20250508	134900	258351260	8680	8680	8680	8680	0
278	20250508	134800	258351260	8680	8680	8680	8680	0
279	20250508	134700	258351260	8680	8680	8680	8680	50
280	20250508	134600	257917260	8680	8680	8680	8680	0
281	20250508	134500	257917260	8680	8680	8680	8680	0
282	20250508	134400	257917260	8680	8680	8680	8680	0
283	20250508	134300	257917260	8680	8680	8680	8680	0
284	20250508	134200	257917260	8680	8680	8680	8680	850
285	20250508	134100	250539260	8680	8680	8680	8680	400
286	20250508	134000	247067260	8700	8700	8700	8700	0
287	20250508	133900	247067260	8700	8690	8700	8690	334
288	20250508	133800	244164790	8690	8690	8690	8690	100
289	20250508	133700	243295790	8690	8690	8690	8690	4
290	20250508	133600	243261030	8690	8690	8690	8690	0
291	20250508	133500	243261030	8690	8690	8690	8690	0
292	20250508	133400	243261030	8690	8690	8690	8690	0
293	20250508	133300	243261030	8690	8690	8690	8690	0
294	20250508	133200	243261030	8690	8690	8690	8690	0
295	20250508	133100	243261030	8690	8690	8690	8690	0
296	20250508	133000	243261030	8690	8690	8690	8690	0
297	20250508	132900	243261030	8690	8690	8690	8690	0
298	20250508	132800	243261030	8690	8690	8690	8690	5
299	20250508	132700	243217580	8700	8700	8700	8700	0
300	20250508	132600	243217580	8700	8700	8700	8700	0
301	20250508	132500	243217580	8700	8700	8700	8700	0
302	20250508	132400	243217580	8700	8700	8700	8700	0
303	20250508	132300	243217580	8700	8700	8700	8700	0
304	20250508	132200	243217580	8700	8700	8700	8700	0
305	20250508	132100	243217580	8700	8700	8700	8700	30
306	20250508	132000	242956580	8700	8700	8700	8700	0
307	20250508	131900	242956580	8700	8700	8700	8700	0
308	20250508	131800	242956580	8700	8700	8700	8700	0
309	20250508	131700	242956580	8700	8700	8700	8700	0
310	20250508	131600	242956580	8700	8700	8700	8700	0
311	20250508	131500	242956580	8700	8700	8700	8700	0
312	20250508	131400	242956580	8700	8700	8700	8700	0
313	20250508	131300	242956580	8700	8700	8700	8700	0
314	20250508	131200	242956580	8700	8680	8700	8680	674
315	20250508	131100	237100780	8690	8690	8690	8690	11
316	20250508	131000	237005190	8690	8690	8690	8690	11
317	20250508	130900	236909600	8680	8680	8680	8680	1
318	20250508	130800	236900920	8680	8680	8680	8680	0
319	20250508	130700	236900920	8680	8680	8680	8680	0
320	20250508	130600	236900920	8680	8680	8680	8680	0
321	20250508	130500	236900920	8680	8680	8680	8680	0
322	20250508	130400	236900920	8680	8680	8680	8680	0
323	20250508	130300	236900920	8680	8680	8680	8680	0
324	20250508	130200	236900920	8680	8680	8680	8680	0
325	20250508	130100	236900920	8680	8680	8680	8680	0
326	20250508	130000	236900920	8680	8680	8680	8680	0
327	20250508	125900	236900920	8680	8680	8680	8680	10
328	20250508	125800	236814120	8680	8680	8680	8680	0
329	20250508	125700	236814120	8680	8680	8680	8680	10
330	20250508	125600	236727320	8680	8680	8680	8680	0
331	20250508	125500	236727320	8680	8680	8680	8680	0
332	20250508	125400	236727320	8680	8680	8680	8680	10
333	20250508	125300	236640520	8680	8680	8680	8680	0
334	20250508	125200	236640520	8680	8680	8680	8680	11
335	20250508	125100	236545040	8690	8690	8690	8690	1
336	20250508	125000	236536350	8680	8680	8680	8680	0
337	20250508	124900	236536350	8680	8690	8690	8680	10
338	20250508	124800	236449540	8680	8680	8680	8680	0
339	20250508	124700	236449540	8680	8680	8680	8680	10
340	20250508	124600	236362740	8680	8680	8680	8680	0
341	20250508	124500	236362740	8680	8680	8680	8680	0
342	20250508	124400	236362740	8680	8680	8680	8680	10
343	20250508	124300	236275940	8680	8680	8680	8680	1
344	20250508	124200	236267260	8680	8680	8680	8680	25
345	20250508	124100	236050260	8680	8680	8680	8680	0
346	20250508	124000	236050260	8680	8690	8690	8680	11
347	20250508	123900	235954770	8680	8680	8680	8680	100
348	20250508	123800	235086770	8680	8680	8680	8680	0
349	20250508	123700	235086770	8680	8680	8680	8680	11
350	20250508	123600	234991290	8680	8680	8680	8680	0
351	20250508	123500	234991290	8680	8680	8680	8680	20
352	20250508	123400	234817690	8680	8680	8680	8680	0
353	20250508	123300	234817690	8680	8680	8680	8680	1
354	20250508	123200	234809010	8680	8680	8680	8680	10
355	20250508	123100	234722210	8680	8680	8680	8680	0
356	20250508	123000	234722210	8680	8680	8680	8680	9
357	20250508	122900	234644090	8680	8680	8680	8680	0
358	20250508	122800	234644090	8680	8680	8680	8680	12
359	20250508	122700	234539930	8680	8680	8680	8680	0
360	20250508	122600	234539930	8680	8680	8680	8680	0
361	20250508	122500	234539930	8680	8680	8680	8680	7
362	20250508	122400	234479170	8680	8680	8680	8680	0
363	20250508	122300	234479170	8680	8680	8680	8680	13
364	20250508	122200	234366330	8680	8680	8680	8680	12
365	20250508	122100	234262170	8680	8680	8680	8680	56
366	20250508	122000	233776090	8680	8680	8680	8680	10
367	20250508	121900	233689290	8680	8680	8680	8680	63
368	20250508	121800	233142450	8680	8680	8680	8680	16
369	20250508	121700	233003570	8690	8690	8690	8690	0
370	20250508	121600	233003570	8690	8690	8690	8690	1
371	20250508	121500	232994880	8680	8680	8680	8680	7
372	20250508	121400	232934120	8690	8690	8690	8690	1
373	20250508	121300	232925430	8680	8680	8680	8680	10
374	20250508	121200	232838630	8680	8680	8680	8680	0
375	20250508	121100	232838630	8680	8680	8680	8680	10
376	20250508	121000	232751830	8690	8690	8690	8690	10
377	20250508	120900	232664930	8680	8680	8680	8680	0
378	20250508	120800	232664930	8680	8680	8680	8680	13
379	20250508	120700	232552090	8680	8680	8680	8680	0
380	20250508	120600	232552090	8680	8680	8680	8680	8
381	20250508	120500	232482650	8680	8680	8680	8680	0
382	20250508	120400	232482650	8680	8680	8680	8680	0
383	20250508	120300	232482650	8680	8680	8680	8680	12
384	20250508	120200	232378490	8680	8680	8680	8680	0
385	20250508	120100	232378490	8680	8680	8680	8680	8
386	20250508	120000	232309050	8680	8680	8680	8680	2
387	20250508	115900	232291690	8680	8680	8680	8680	11
388	20250508	115800	232196210	8680	8680	8680	8680	0
389	20250508	115700	232196210	8680	8680	8680	8680	0
390	20250508	115600	232196210	8680	8680	8680	8680	9
391	20250508	115500	232118090	8680	8680	8680	8680	0
392	20250508	115400	232118090	8680	8680	8680	8680	12
393	20250508	115300	232013930	8680	8680	8680	8680	0
394	20250508	115200	232013930	8680	8680	8680	8680	0
395	20250508	115100	232013930	8680	8680	8680	8680	9
396	20250508	115000	231935810	8690	8690	8690	8690	200
397	20250508	114900	230197810	8680	8680	8680	8680	13
398	20250508	114800	230084970	8680	8680	8680	8680	0
399	20250508	114700	230084970	8680	8680	8680	8680	1
400	20250508	114600	230076290	8680	8680	8680	8680	9
401	20250508	114500	229998170	8680	8680	8680	8680	0
402	20250508	114400	229998170	8680	8680	8680	8680	12
403	20250508	114300	229894010	8680	8680	8680	8680	0
404	20250508	114200	229894010	8680	8680	8680	8680	10
405	20250508	114100	229807210	8690	8690	8690	8690	0
406	20250508	114000	229807210	8690	8690	8690	8690	0
407	20250508	113900	229807210	8690	8680	8690	8680	16
408	20250508	113800	229668280	8680	8680	8680	8680	0
409	20250508	113700	229668280	8680	8680	8680	8680	10
410	20250508	113600	229581480	8690	8690	8690	8690	239
411	20250508	113500	227504570	8700	8690	8700	8690	2
412	20250508	113400	227487180	8690	8690	8690	8690	39
413	20250508	113300	227148270	8690	8680	8690	8680	52
414	20250508	113200	226696490	8680	8680	8680	8670	55
415	20250508	113100	226219240	8680	8660	8680	8660	196
416	20250508	113000	224520060	8660	8660	8660	8650	178
417	20250508	112900	222978700	8660	8650	8660	8650	118
418	20250508	112800	221957980	8650	8650	8650	8650	0
419	20250508	112700	221957980	8650	8640	8650	8630	1316
420	20250508	112600	210577480	8630	8630	8630	8610	903
421	20250508	112500	202799970	8640	8660	8660	8630	2272
422	20250508	112400	183180870	8660	8660	8660	8660	0
423	20250508	112300	183180870	8660	8660	8660	8660	0
424	20250508	112200	183180870	8660	8660	8660	8660	8
425	20250508	112100	183111590	8660	8660	8660	8660	1
426	20250508	112000	183102930	8660	8660	8660	8660	12
427	20250508	111900	182999010	8660	8660	8660	8660	1
428	20250508	111800	182990350	8660	8660	8660	8660	0
429	20250508	111700	182990350	8660	8660	8660	8660	8
430	20250508	111600	182921070	8660	8660	8660	8660	0
431	20250508	111500	182921070	8660	8660	8660	8660	12
432	20250508	111400	182817150	8660	8660	8660	8660	0
433	20250508	111300	182817150	8660	8660	8660	8660	9
434	20250508	111200	182739210	8670	8670	8670	8670	0
435	20250508	111100	182739210	8670	8670	8670	8670	0
436	20250508	111000	182739210	8670	8670	8670	8670	12
437	20250508	110900	182635170	8670	8670	8670	8670	0
438	20250508	110800	182635170	8670	8670	8670	8670	11
439	20250508	110700	182539800	8670	8670	8670	8670	1
440	20250508	110600	182531130	8670	8670	8670	8670	38
441	20250508	110500	182201670	8660	8660	8660	8660	12
442	20250508	110400	182097750	8660	8660	8660	8660	1
443	20250508	110300	182089090	8660	8670	8670	8660	69
444	20250508	110200	181490950	8660	8660	8660	8660	0
445	20250508	110100	181490950	8660	8660	8660	8660	1
446	20250508	110000	181482290	8660	8660	8660	8660	13
447	20250508	105900	181369710	8660	8660	8660	8660	0
448	20250508	105800	181369710	8660	8660	8660	8660	8
449	20250508	105700	181300430	8670	8670	8670	8670	0
450	20250508	105600	181300430	8670	8670	8670	8670	102
451	20250508	105500	180416090	8680	8680	8680	8680	0
452	20250508	105400	180416090	8680	8680	8680	8680	0
453	20250508	105300	180416090	8680	8680	8680	8680	134
454	20250508	105200	179252970	8680	8680	8680	8680	0
455	20250508	105100	179252970	8680	8680	8680	8680	22
456	20250508	105000	179062010	8680	8680	8680	8680	0
457	20250508	104900	179062010	8680	8680	8680	8680	6
458	20250508	104800	179009930	8680	8680	8680	8680	8
459	20250508	104700	178940490	8690	8700	8700	8690	178
460	20250508	104600	177393640	8700	8700	8700	8700	140
461	20250508	104500	176175640	8710	8700	8710	8690	475
462	20250508	104400	172044160	8700	8680	8700	8680	231
463	20250508	104300	170034870	8680	8670	8680	8670	22
464	20250508	104200	169843920	8670	8660	8670	8660	1048
465	20250508	104100	160763150	8650	8690	8690	8640	2255
466	20250508	104000	141249690	8680	8680	8680	8680	21
467	20250508	103900	141067410	8680	8680	8680	8680	9
468	20250508	103800	140989290	8680	8680	8680	8680	0
469	20250508	103700	140989290	8680	8680	8680	8680	0
470	20250508	103600	140989290	8680	8680	8680	8680	10
471	20250508	103500	140902490	8680	8680	8680	8680	0
472	20250508	103400	140902490	8680	8680	8680	8680	11
473	20250508	103300	140807010	8680	8680	8680	8680	0
474	20250508	103200	140807010	8680	8680	8680	8680	0
475	20250508	103100	140807010	8680	8680	8680	8680	11
476	20250508	103000	140711530	8680	8680	8680	8680	0
477	20250508	102900	140711530	8680	8680	8680	8680	202
478	20250508	102800	138958170	8690	8690	8690	8690	10
479	20250508	102700	138871270	8700	8710	8710	8690	298
480	20250508	102600	136279740	8710	8710	8710	8710	0
481	20250508	102500	136279740	8710	8710	8710	8710	16
482	20250508	102400	136140380	8700	8710	8710	8700	225
483	20250508	102300	134181350	8720	8700	8720	8700	347
484	20250508	102200	131159970	8700	8690	8700	8690	112
485	20250508	102100	130185690	8690	8690	8690	8690	7
486	20250508	102000	130124860	8710	8710	8710	8710	0
487	20250508	101900	130124860	8710	8710	8710	8710	0
488	20250508	101800	130124860	8710	8690	8710	8690	100
489	20250508	101700	129254440	8700	8690	8700	8690	110
490	20250508	101600	128297540	8690	8680	8690	8670	2211
491	20250508	101500	109086140	8680	8660	8680	8650	433
492	20250508	101400	105332520	8650	8640	8650	8640	90
493	20250508	101300	104554040	8620	8620	8620	8620	226
494	20250508	101200	102605920	8620	8640	8640	8610	2210
495	20250508	101100	83562070	8650	8650	8650	8650	1
496	20250508	101000	83553420	8650	8660	8660	8650	19
497	20250508	100900	83388970	8660	8660	8660	8660	131
498	20250508	100800	82254510	8660	8670	8670	8660	137
499	20250508	100700	81067720	8650	8630	8670	8630	314
500	20250508	100600	78348290	8630	8630	8630	8630	0
501	20250508	100500	78348290	8630	8610	8630	8610	64
502	20250508	100400	77796120	8630	8630	8630	8590	3937
503	20250508	100300	43925100	8640	8640	8640	8640	10
504	20250508	100200	43838700	8640	8640	8640	8640	11
505	20250508	100100	43743660	8640	8640	8640	8640	0
506	20250508	100000	43743660	8640	8640	8640	8630	21
507	20250508	095900	43562300	8640	8610	8640	8610	1902
508	20250508	095800	27142400	8610	8590	8610	8580	1602
509	20250508	095700	13376050	8590	8570	8590	8570	100
510	20250508	095600	12517600	8560	8560	8560	8560	0
511	20250508	095500	12517600	8560	8560	8560	8560	9
512	20250508	095400	12440560	8560	8560	8560	8560	0
513	20250508	095300	12440560	8560	8570	8570	8560	40
514	20250508	095200	12097850	8570	8570	8570	8570	57
515	20250508	095100	11609360	8560	8560	8560	8560	3
516	20250508	095000	11583680	8550	8560	8560	8550	11
517	20250508	094900	11489620	8550	8550	8550	8550	0
518	20250508	094800	11489620	8550	8550	8550	8550	13
519	20250508	094700	11378470	8560	8560	8560	8560	0
520	20250508	094600	11378470	8560	8560	8560	8560	3
521	20250508	094500	11352790	8560	8560	8560	8560	7
522	20250508	094400	11292870	8550	8550	8550	8550	0
523	20250508	094300	11292870	8550	8550	8550	8550	12
524	20250508	094200	11190270	8560	8560	8560	8560	0
525	20250508	094100	11190270	8560	8560	8560	8560	0
526	20250508	094000	11190270	8560	8560	8560	8560	0
527	20250508	093900	11190270	8560	8560	8560	8560	10
528	20250508	093800	11104670	8550	8550	8550	8550	13
529	20250508	093700	10993520	8560	8560	8560	8560	500
530	20250508	093600	6713520	8550	8550	8550	8550	7
531	20250508	093500	6653670	8550	8550	8550	8550	0
532	20250508	093400	6653670	8550	8550	8550	8550	0
533	20250508	093300	6653670	8550	8550	8550	8550	10
534	20250508	093200	6568170	8560	8560	8560	8560	0
535	20250508	093100	6568170	8560	8560	8560	8560	0
536	20250508	093000	6568170	8560	8560	8560	8560	0
537	20250508	092900	6568170	8560	8560	8560	8560	10
538	20250508	092800	6482570	8560	8560	8560	8560	10
539	20250508	092700	6396970	8560	8560	8560	8560	0
540	20250508	092600	6396970	8560	8560	8560	8560	0
541	20250508	092500	6396970	8560	8560	8560	8560	0
542	20250508	092400	6396970	8560	8560	8560	8560	13
543	20250508	092300	6285690	8560	8560	8560	8560	0
544	20250508	092200	6285690	8560	8560	8560	8560	7
545	20250508	092100	6225770	8560	8560	8560	8560	0
546	20250508	092000	6225770	8560	8560	8560	8560	2
547	20250508	091900	6208650	8560	8560	8560	8560	11
548	20250508	091800	6114490	8540	8540	8540	8540	1
549	20250508	091700	6105950	8560	8540	8560	8540	525
550	20250508	091600	1617140	8550	8550	8550	8550	0
551	20250508	091500	1617140	8550	8550	8550	8550	0
552	20250508	091400	1617140	8550	8560	8560	8550	7
553	20250508	091300	1557270	8560	8560	8560	8560	3
554	20250508	091200	1531590	8560	8550	8560	8550	13
555	20250508	091100	1420400	8560	8560	8560	8560	3
556	20250508	091000	1394720	8560	8560	8560	8560	4
557	20250508	090900	1360480	8560	8570	8570	8560	5
558	20250508	090800	1317670	8560	8570	8570	8560	3
559	20250508	090700	1291970	8570	8580	8580	8550	114
560	20250508	090600	317150	8580	8570	8580	8570	5
561	20250508	090500	274260	8570	8570	8570	8570	3
562	20250508	090400	248550	8560	8570	8570	8560	14
563	20250508	090300	128670	8570	8570	8570	8570	3
564	20250508	090200	102960	8570	8580	8580	8570	4
565	20250508	090100	68660	8580	8580	8580	8580	3
566	20250508	090000	42920	8580	8590	8590	8580	5