KissMeData/046940/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	191400	724429335	2930	2930	2930	2930	1982
3	20250508	191300	724429335	2930	2930	2930	2930	0
4	20250508	191200	724429335	2930	2930	2930	2930	0
5	20250508	191100	724429335	2930	2930	2930	2930	0
6	20250508	191000	724429335	2930	2930	2930	2930	0
7	20250508	190900	724429335	2930	2930	2930	2930	0
8	20250508	190800	724429335	2930	2930	2930	2930	0
9	20250508	190700	724429335	2930	2930	2930	2930	0
10	20250508	190600	724429335	2930	2930	2930	2930	0
11	20250508	190500	724429335	2930	2930	2930	2930	0
12	20250508	190400	724429335	2930	2930	2930	2930	0
13	20250508	190300	724429335	2930	2930	2930	2930	0
14	20250508	190200	724429335	2930	2930	2930	2930	0
15	20250508	190100	724429335	2930	2930	2930	2930	0
16	20250508	190000	724429335	2930	2930	2930	2930	0
17	20250508	185900	724429335	2930	2930	2930	2930	0
18	20250508	185800	724429335	2930	2930	2930	2930	0
19	20250508	185700	724429335	2930	2930	2930	2930	0
20	20250508	185600	724429335	2930	2930	2930	2930	0
21	20250508	185500	724429335	2930	2930	2930	2930	0
22	20250508	185400	724429335	2930	2930	2930	2930	0
23	20250508	185300	724429335	2930	2930	2930	2930	0
24	20250508	185200	724429335	2930	2930	2930	2930	0
25	20250508	185100	724429335	2930	2930	2930	2930	0
26	20250508	185000	724429335	2930	2930	2930	2930	0
27	20250508	184900	724429335	2930	2930	2930	2930	0
28	20250508	184800	724429335	2930	2930	2930	2930	0
29	20250508	184700	724429335	2930	2930	2930	2930	0
30	20250508	184600	724429335	2930	2930	2930	2930	0
31	20250508	184500	724429335	2930	2930	2930	2930	0
32	20250508	184400	724429335	2930	2930	2930	2930	1982
33	20250508	184300	724429335	2930	2930	2930	2930	0
34	20250508	184200	724429335	2930	2930	2930	2930	0
35	20250508	184100	724429335	2930	2930	2930	2930	0
36	20250508	184000	724429335	2930	2930	2930	2930	0
37	20250508	183900	724429335	2930	2930	2930	2930	0
38	20250508	183800	724429335	2930	2930	2930	2930	0
39	20250508	183700	724429335	2930	2930	2930	2930	0
40	20250508	183600	724429335	2930	2930	2930	2930	0
41	20250508	183500	724429335	2930	2930	2930	2930	0
42	20250508	183400	724429335	2930	2930	2930	2930	0
43	20250508	183300	724429335	2930	2930	2930	2930	0
44	20250508	183200	724429335	2930	2930	2930	2930	0
45	20250508	183100	724429335	2930	2930	2930	2930	0
46	20250508	183000	724429335	2930	2930	2930	2930	0
47	20250508	182900	724429335	2930	2930	2930	2930	0
48	20250508	182800	724429335	2930	2930	2930	2930	0
49	20250508	182700	724429335	2930	2930	2930	2930	0
50	20250508	182600	724429335	2930	2930	2930	2930	0
51	20250508	182500	724429335	2930	2930	2930	2930	0
52	20250508	182400	724429335	2930	2930	2930	2930	0
53	20250508	182300	724429335	2930	2930	2930	2930	0
54	20250508	182200	724429335	2930	2930	2930	2930	0
55	20250508	182100	724429335	2930	2930	2930	2930	0
56	20250508	182000	724429335	2930	2930	2930	2930	0
57	20250508	181900	724429335	2930	2930	2930	2930	0
58	20250508	181800	724429335	2930	2930	2930	2930	0
59	20250508	181700	724429335	2930	2930	2930	2930	0
60	20250508	181600	724429335	2930	2930	2930	2930	0
61	20250508	181500	724429335	2930	2930	2930	2930	0
62	20250508	181400	724429335	2930	2930	2930	2930	1982
63	20250508	181300	724429335	2930	2930	2930	2930	0
64	20250508	181200	724429335	2930	2930	2930	2930	0
65	20250508	181100	724429335	2930	2930	2930	2930	0
66	20250508	181000	724429335	2930	2930	2930	2930	0
67	20250508	180900	724429335	2930	2930	2930	2930	0
68	20250508	180800	724429335	2930	2930	2930	2930	0
69	20250508	180700	724429335	2930	2930	2930	2930	0
70	20250508	180600	724429335	2930	2930	2930	2930	0
71	20250508	180500	724429335	2930	2930	2930	2930	0
72	20250508	180400	724429335	2930	2930	2930	2930	0
73	20250508	180300	724429335	2930	2930	2930	2930	0
74	20250508	180200	724429335	2930	2930	2930	2930	0
75	20250508	180100	724429335	2930	2930	2930	2930	0
76	20250508	180000	724429335	2930	2930	2930	2930	0
77	20250508	175900	724429335	2930	2930	2930	2930	0
78	20250508	175800	724429335	2930	2930	2930	2930	0
79	20250508	175700	724429335	2930	2930	2930	2930	0
80	20250508	175600	724429335	2930	2930	2930	2930	0
81	20250508	175500	724429335	2930	2930	2930	2930	0
82	20250508	175400	724429335	2930	2930	2930	2930	0
83	20250508	175300	724429335	2930	2930	2930	2930	0
84	20250508	175200	724429335	2930	2930	2930	2930	0
85	20250508	175100	724429335	2930	2930	2930	2930	0
86	20250508	175000	724429335	2930	2930	2930	2930	0
87	20250508	174900	724429335	2930	2930	2930	2930	0
88	20250508	174800	724429335	2930	2930	2930	2930	0
89	20250508	174700	724429335	2930	2930	2930	2930	0
90	20250508	174600	724429335	2930	2930	2930	2930	0
91	20250508	174500	724429335	2930	2930	2930	2930	0
92	20250508	174400	724429335	2930	2930	2930	2930	1982
93	20250508	174300	724429335	2930	2930	2930	2930	0
94	20250508	174200	724429335	2930	2930	2930	2930	0
95	20250508	174100	724429335	2930	2930	2930	2930	0
96	20250508	174000	724429335	2930	2930	2930	2930	0
97	20250508	173900	724429335	2930	2930	2930	2930	0
98	20250508	173800	724429335	2930	2930	2930	2930	0
99	20250508	173700	724429335	2930	2930	2930	2930	0
100	20250508	173600	724429335	2930	2930	2930	2930	0
101	20250508	173500	724429335	2930	2930	2930	2930	0
102	20250508	173400	724429335	2930	2930	2930	2930	0
103	20250508	173300	724429335	2930	2930	2930	2930	0
104	20250508	173200	724429335	2930	2930	2930	2930	0
105	20250508	173100	724429335	2930	2930	2930	2930	0
106	20250508	173000	724429335	2930	2930	2930	2930	0
107	20250508	172900	724429335	2930	2930	2930	2930	0
108	20250508	172800	724429335	2930	2930	2930	2930	0
109	20250508	172700	724429335	2930	2930	2930	2930	0
110	20250508	172600	724429335	2930	2930	2930	2930	0
111	20250508	172500	724429335	2930	2930	2930	2930	0
112	20250508	172400	724429335	2930	2930	2930	2930	0
113	20250508	172300	724429335	2930	2930	2930	2930	0
114	20250508	172200	724429335	2930	2930	2930	2930	0
115	20250508	172100	724429335	2930	2930	2930	2930	0
116	20250508	172000	724429335	2930	2930	2930	2930	0
117	20250508	171900	724429335	2930	2930	2930	2930	0
118	20250508	171800	724429335	2930	2930	2930	2930	0
119	20250508	171700	724429335	2930	2930	2930	2930	0
120	20250508	171600	724429335	2930	2930	2930	2930	0
121	20250508	171500	724429335	2930	2930	2930	2930	0
122	20250508	171400	724429335	2930	2930	2930	2930	1982
123	20250508	171300	724429335	2930	2930	2930	2930	0
124	20250508	171200	724429335	2930	2930	2930	2930	0
125	20250508	171100	724429335	2930	2930	2930	2930	0
126	20250508	171000	724429335	2930	2930	2930	2930	0
127	20250508	170900	724429335	2930	2930	2930	2930	0
128	20250508	170800	724429335	2930	2930	2930	2930	0
129	20250508	170700	724429335	2930	2930	2930	2930	0
130	20250508	170600	724429335	2930	2930	2930	2930	0
131	20250508	170500	724429335	2930	2930	2930	2930	0
132	20250508	170400	724429335	2930	2930	2930	2930	0
133	20250508	170300	724429335	2930	2930	2930	2930	0
134	20250508	170200	724429335	2930	2930	2930	2930	0
135	20250508	170100	724429335	2930	2930	2930	2930	0
136	20250508	170000	724429335	2930	2930	2930	2930	0
137	20250508	165900	724429335	2930	2930	2930	2930	0
138	20250508	165800	724429335	2930	2930	2930	2930	0
139	20250508	165700	724429335	2930	2930	2930	2930	0
140	20250508	165600	724429335	2930	2930	2930	2930	0
141	20250508	165500	724429335	2930	2930	2930	2930	0
142	20250508	165400	724429335	2930	2930	2930	2930	0
143	20250508	165300	724429335	2930	2930	2930	2930	0
144	20250508	165200	724429335	2930	2930	2930	2930	0
145	20250508	165100	724429335	2930	2930	2930	2930	0
146	20250508	165000	724429335	2930	2930	2930	2930	0
147	20250508	164900	724429335	2930	2930	2930	2930	0
148	20250508	164800	724429335	2930	2930	2930	2930	0
149	20250508	164700	724429335	2930	2930	2930	2930	0
150	20250508	164600	724429335	2930	2930	2930	2930	0
151	20250508	164500	724429335	2930	2930	2930	2930	0
152	20250508	164400	724429335	2930	2930	2930	2930	1982
153	20250508	164300	724429335	2930	2930	2930	2930	0
154	20250508	164200	724429335	2930	2930	2930	2930	0
155	20250508	164100	724429335	2930	2930	2930	2930	0
156	20250508	164000	724429335	2930	2930	2930	2930	0
157	20250508	163900	724429335	2930	2930	2930	2930	0
158	20250508	163800	724429335	2930	2930	2930	2930	0
159	20250508	163700	724429335	2930	2930	2930	2930	0
160	20250508	163600	724429335	2930	2930	2930	2930	0
161	20250508	163500	724429335	2930	2930	2930	2930	0
162	20250508	163400	724429335	2930	2930	2930	2930	0
163	20250508	163300	724429335	2930	2930	2930	2930	0
164	20250508	163200	724429335	2930	2930	2930	2930	0
165	20250508	163100	724429335	2930	2930	2930	2930	0
166	20250508	163000	724429335	2930	2930	2930	2930	0
167	20250508	162900	724429335	2930	2930	2930	2930	0
168	20250508	162800	724429335	2930	2930	2930	2930	0
169	20250508	162700	724429335	2930	2930	2930	2930	0
170	20250508	162600	724429335	2930	2930	2930	2930	0
171	20250508	162500	724429335	2930	2930	2930	2930	0
172	20250508	162400	724429335	2930	2930	2930	2930	0
173	20250508	162300	724429335	2930	2930	2930	2930	0
174	20250508	162200	724429335	2930	2930	2930	2930	0
175	20250508	162100	724429335	2930	2930	2930	2930	0
176	20250508	162000	724429335	2930	2930	2930	2930	0
177	20250508	161900	724429335	2930	2930	2930	2930	0
178	20250508	161800	724429335	2930	2930	2930	2930	0
179	20250508	161700	724429335	2930	2930	2930	2930	0
180	20250508	161600	724429335	2930	2930	2930	2930	0
181	20250508	161500	724429335	2930	2930	2930	2930	0
182	20250508	161400	724429335	2930	2930	2930	2930	1982
183	20250508	161300	724429335	2930	2930	2930	2930	0
184	20250508	161200	724429335	2930	2930	2930	2930	0
185	20250508	161100	724429335	2930	2930	2930	2930	0
186	20250508	161000	724429335	2930	2930	2930	2930	0
187	20250508	160900	724429335	2930	2930	2930	2930	0
188	20250508	160800	724429335	2930	2930	2930	2930	0
189	20250508	160700	724429335	2930	2930	2930	2930	0
190	20250508	160600	724429335	2930	2930	2930	2930	0
191	20250508	160500	724429335	2930	2930	2930	2930	0
192	20250508	160400	724429335	2930	2930	2930	2930	0
193	20250508	160300	724429335	2930	2930	2930	2930	0
194	20250508	160200	724429335	2930	2930	2930	2930	0
195	20250508	160100	724429335	2930	2930	2930	2930	0
196	20250508	160000	724429335	2930	2930	2930	2930	0
197	20250508	155900	724429335	2930	2930	2930	2930	0
198	20250508	155800	724429335	2930	2930	2930	2930	0
199	20250508	155700	724429335	2930	2930	2930	2930	0
200	20250508	155600	724429335	2930	2930	2930	2930	0
201	20250508	155500	724429335	2930	2930	2930	2930	0
202	20250508	155400	724429335	2930	2930	2930	2930	0
203	20250508	155300	724429335	2930	2930	2930	2930	0
204	20250508	155200	724429335	2930	2930	2930	2930	0
205	20250508	155100	724429335	2930	2930	2930	2930	0
206	20250508	155000	724429335	2930	2930	2930	2930	0
207	20250508	154900	724429335	2930	2930	2930	2930	0
208	20250508	154800	724429335	2930	2930	2930	2930	0
209	20250508	154700	724429335	2930	2930	2930	2930	0
210	20250508	154600	724429335	2930	2930	2930	2930	0
211	20250508	154500	724429335	2930	2930	2930	2930	0
212	20250508	154400	724429335	2930	2930	2930	2930	1982
213	20250508	154300	724429335	2930	2930	2930	2930	0
214	20250508	154200	724429335	2930	2930	2930	2930	0
215	20250508	154100	724429335	2930	2930	2930	2930	0
216	20250508	154000	724429335	2930	2930	2930	2930	0
217	20250508	153900	724429335	2930	2930	2930	2930	0
218	20250508	153800	724429335	2930	2930	2930	2930	0
219	20250508	153700	724429335	2930	2930	2930	2930	0
220	20250508	153600	724429335	2930	2930	2930	2930	0
221	20250508	153500	724429335	2930	2930	2930	2930	0
222	20250508	153400	724429335	2930	2930	2930	2930	0
223	20250508	153300	724429335	2930	2930	2930	2930	0
224	20250508	153200	724429335	2930	2930	2930	2930	0
225	20250508	153100	724429335	2930	2930	2930	2930	0
226	20250508	153000	724429335	2930	2930	2930	2930	1982
227	20250508	152900	718622075	2930	2930	2930	2930	0
228	20250508	152800	718622075	2930	2930	2930	2930	0
229	20250508	152700	718622075	2930	2930	2930	2930	0
230	20250508	152600	718622075	2930	2930	2930	2930	0
231	20250508	152500	718622075	2930	2930	2930	2930	0
232	20250508	152400	718622075	2930	2930	2930	2930	0
233	20250508	152300	718622075	2930	2930	2930	2930	0
234	20250508	152200	718622075	2930	2930	2930	2930	0
235	20250508	152100	718622075	2930	2930	2930	2930	0
236	20250508	152000	718622075	2930	2930	2930	2930	0
237	20250508	151900	718622075	2930	2920	2930	2920	147
238	20250508	151800	718191765	2935	2935	2935	2935	1
239	20250508	151700	718188830	2925	2925	2925	2925	3147
240	20250508	151600	708983855	2925	2930	2930	2925	332
241	20250508	151500	708012700	2930	2930	2930	2930	100
242	20250508	151400	707719700	2925	2925	2925	2925	1000
243	20250508	151300	704794700	2920	2935	2935	2920	4810
244	20250508	151200	690745735	2925	2925	2925	2925	1447
245	20250508	151100	686513260	2930	2935	2935	2930	895
246	20250508	151000	683890905	2940	2935	2940	2935	1350
247	20250508	150900	679927880	2930	2930	2930	2930	156
248	20250508	150800	679470800	2930	2930	2930	2930	100
249	20250508	150700	679177800	2945	2945	2945	2945	0
250	20250508	150600	679177800	2945	2940	2945	2940	30
251	20250508	150500	679089580	2925	2940	2945	2925	45
252	20250508	150400	678957725	2940	2940	2940	2940	500
253	20250508	150300	677487725	2945	2935	2945	2920	218
254	20250508	150200	676851110	2945	2945	2945	2945	91
255	20250508	150100	676583115	2920	2930	2930	2920	2410
256	20250508	150000	669539190	2950	2930	2950	2930	3473
257	20250508	145900	659296835	2930	2930	2930	2930	0
258	20250508	145800	659296835	2930	2930	2930	2930	602
259	20250508	145700	657532975	2925	2925	2925	2925	272
260	20250508	145600	656737375	2925	2925	2925	2925	876
261	20250508	145500	654175075	2930	2930	2930	2930	71
262	20250508	145400	653967045	2930	2930	2930	2930	0
263	20250508	145300	653967045	2930	2930	2930	2930	345
264	20250508	145200	652956195	2930	2930	2930	2930	80
265	20250508	145100	652721795	2930	2930	2930	2930	50
266	20250508	145000	652575295	2930	2925	2930	2925	267
267	20250508	144900	651793985	2930	2925	2930	2925	879
268	20250508	144800	649221160	2920	2925	2925	2920	470
269	20250508	144700	647847710	2920	2920	2920	2920	1974
270	20250508	144600	642083630	2920	2920	2920	2920	314
271	20250508	144500	641166750	2917	2917	2917	2917	25
272	20250508	144400	641093825	2920	2920	2920	2920	6
273	20250508	144300	641076305	2920	2920	2920	2920	1
274	20250508	144200	641073385	2920	2920	2920	2920	0
275	20250508	144100	641073385	2920	2915	2920	2915	552
276	20250508	144000	639464270	2920	2920	2920	2920	300
277	20250508	143900	638588270	2920	2920	2920	2920	50
278	20250508	143800	638442270	2920	2920	2920	2920	314
279	20250508	143700	637525390	2930	2930	2930	2930	0
280	20250508	143600	637525390	2930	2915	2930	2915	101
281	20250508	143500	637230960	2915	2930	2930	2915	2685
282	20250508	143400	629403370	2935	2935	2935	2935	20
283	20250508	143300	629344670	2935	2940	2950	2935	1343
284	20250508	143200	625396570	2940	2940	2940	2940	60
285	20250508	143100	625220170	2940	2940	2940	2940	10
286	20250508	143000	625190770	2950	2950	2950	2950	20
287	20250508	142900	625131770	2950	2930	2950	2930	1944
288	20250508	142800	619429355	2915	2915	2915	2915	0
289	20250508	142700	619429355	2915	2915	2915	2915	0
290	20250508	142600	619429355	2915	2915	2915	2915	1521
291	20250508	142500	614995640	2915	2925	2930	2915	3429
292	20250508	142400	604994650	2925	2925	2925	2925	28
293	20250508	142300	604912750	2925	2925	2925	2925	182
294	20250508	142200	604380400	2920	2920	2920	2920	884
295	20250508	142100	601799120	2925	2920	2925	2910	1036
296	20250508	142000	598783095	2925	2925	2925	2925	8
297	20250508	141900	598759695	2925	2915	2925	2915	1207
298	20250508	141800	595241280	2915	2915	2915	2915	1080
299	20250508	141700	592093080	2915	2920	2920	2915	4418
300	20250508	141600	579193766	2915	2915	2915	2915	0
301	20250508	141500	579193766	2915	2915	2915	2915	200
302	20250508	141400	578610766	2920	2920	2920	2920	20
303	20250508	141300	578552366	2920	2922	2922	2920	313
304	20250508	141200	577638394	2925	2925	2925	2925	2
305	20250508	141100	577632544	2925	2925	2925	2925	0
306	20250508	141000	577632544	2925	2925	2925	2925	1
307	20250508	140900	577629619	2917	2917	2917	2917	0
308	20250508	140800	577629619	2917	2920	2925	2915	3829
309	20250508	140700	566464819	2920	2920	2920	2920	703
310	20250508	140600	564412059	2922	2922	2922	2922	1
311	20250508	140500	564409137	2930	2930	2930	2930	5
312	20250508	140400	564394487	2930	2930	2930	2930	0
313	20250508	140300	564394487	2930	2930	2930	2930	0
314	20250508	140200	564394487	2930	2930	2930	2930	1
315	20250508	140100	564391557	2930	2930	2930	2930	2
316	20250508	140000	564385697	2925	2925	2925	2925	244
317	20250508	135900	563671997	2925	2925	2925	2925	56
318	20250508	135800	563508197	2920	2920	2920	2920	0
319	20250508	135700	563508197	2920	2920	2920	2920	4000
320	20250508	135600	551828197	2925	2925	2925	2925	1280
321	20250508	135500	548084197	2925	2925	2925	2925	207
322	20250508	135400	547478722	2925	2925	2925	2925	48
323	20250508	135300	547338322	2925	2925	2925	2925	0
324	20250508	135200	547338322	2925	2925	2925	2925	146
325	20250508	135100	546911272	2920	2920	2920	2920	364
326	20250508	135000	545848392	2925	2925	2925	2925	226
327	20250508	134900	545187342	2930	2930	2930	2925	176
328	20250508	134800	544672532	2925	2925	2925	2925	199
329	20250508	134700	544090457	2925	2925	2925	2925	0
330	20250508	134600	544090457	2925	2925	2925	2925	103
331	20250508	134500	543789182	2925	2925	2925	2925	294
332	20250508	134400	542929232	2925	2922	2925	2922	203
333	20250508	134300	542335466	2920	2925	2925	2920	9
334	20250508	134200	542309151	2930	2930	2930	2930	0
335	20250508	134100	542309151	2930	2930	2930	2930	2
336	20250508	134000	542303291	2920	2920	2920	2920	30
337	20250508	133900	542215691	2925	2925	2925	2925	600
338	20250508	133800	540460691	2925	2930	2930	2925	1250
339	20250508	133700	536803376	2930	2930	2930	2930	0
340	20250508	133600	536803376	2930	2930	2930	2930	5
341	20250508	133500	536788726	2930	2932	2932	2930	363
342	20250508	133400	535725126	2935	2935	2935	2935	0
343	20250508	133300	535725126	2935	2935	2935	2935	0
344	20250508	133200	535725126	2935	2930	2935	2930	685
345	20250508	133100	533714816	2930	2930	2930	2930	300
346	20250508	133000	532835816	2930	2930	2930	2930	100
347	20250508	132900	532542816	2935	2935	2935	2920	1052
348	20250508	132800	529467581	2935	2925	2935	2925	651
349	20250508	132700	527560896	2935	2925	2935	2925	1801
350	20250508	132600	522292961	2935	2935	2935	2935	0
351	20250508	132500	522292961	2935	2932	2935	2925	1067
352	20250508	132400	519167617	2935	2935	2935	2935	0
353	20250508	132300	519167617	2935	2935	2935	2935	556
354	20250508	132200	517535757	2935	2935	2935	2935	1
355	20250508	132100	517532822	2930	2930	2930	2930	0
356	20250508	132000	517532822	2930	2935	2935	2930	101
357	20250508	131900	517236887	2930	2940	2940	2930	2765
358	20250508	131800	509117197	2945	2945	2945	2945	1
359	20250508	131700	509114252	2945	2945	2945	2945	0
360	20250508	131600	509114252	2945	2945	2945	2945	60
361	20250508	131500	508937552	2945	2945	2945	2940	1111
362	20250508	131400	505670657	2940	2940	2940	2940	0
363	20250508	131300	505670657	2940	2940	2940	2940	100
364	20250508	131200	505376657	2955	2955	2955	2955	501
365	20250508	131100	503896202	2940	2940	2940	2940	360
366	20250508	131000	502837802	2955	2955	2955	2955	0
367	20250508	130900	502837802	2955	2945	2955	2945	70
368	20250508	130800	502631642	2945	2945	2945	2945	387
369	20250508	130700	501491927	2955	2955	2955	2955	1
370	20250508	130600	501488972	2955	2955	2955	2955	0
371	20250508	130500	501488972	2955	2955	2955	2955	100
372	20250508	130400	501193472	2960	2960	2960	2960	0
373	20250508	130300	501193472	2960	2955	2960	2955	1001
374	20250508	130200	498235512	2955	2955	2955	2955	1
375	20250508	130100	498232557	2945	2945	2950	2945	105
376	20250508	130000	497923327	2945	2945	2945	2945	0
377	20250508	125900	497923327	2945	2945	2945	2945	0
378	20250508	125800	497923327	2945	2945	2945	2945	0
379	20250508	125700	497923327	2945	2945	2945	2945	0
380	20250508	125600	497923327	2945	2942	2945	2942	354
381	20250508	125500	496880800	2945	2945	2945	2945	1
382	20250508	125400	496877855	2940	2942	2942	2940	557
383	20250508	125300	495240273	2945	2945	2945	2945	3
384	20250508	125200	495231438	2942	2942	2942	2942	1
385	20250508	125100	495228496	2945	2945	2945	2945	285
386	20250508	125000	494389171	2955	2955	2955	2955	0
387	20250508	124900	494389171	2955	2955	2955	2955	0
388	20250508	124800	494389171	2955	2955	2955	2955	3
389	20250508	124700	494380306	2950	2950	2950	2950	1
390	20250508	124600	494377356	2945	2945	2945	2945	96
391	20250508	124500	494094636	2950	2947	2950	2947	3
392	20250508	124400	494085789	2955	2955	2955	2955	0
393	20250508	124300	494085789	2955	2955	2955	2955	0
394	20250508	124200	494085789	2955	2945	2955	2940	5210
395	20250508	124100	478745562	2950	2950	2950	2950	1
396	20250508	124000	478742612	2955	2955	2955	2955	0
397	20250508	123900	478742612	2955	2950	2955	2950	247
398	20250508	123800	478013957	2960	2960	2960	2960	0
399	20250508	123700	478013957	2960	2960	2960	2960	1
400	20250508	123600	478010997	2955	2955	2955	2955	30
401	20250508	123500	477922347	2955	2955	2955	2955	0
402	20250508	123400	477922347	2955	2960	2965	2955	390
403	20250508	123300	476769472	2965	2965	2965	2965	0
404	20250508	123200	476769472	2965	2960	2965	2960	71
405	20250508	123100	476559307	2960	2960	2965	2960	57
406	20250508	123000	476390582	2960	2962	2965	2960	196
407	20250508	122900	475810037	2970	2970	2970	2970	0
408	20250508	122800	475810037	2970	2970	2970	2970	0
409	20250508	122700	475810037	2970	2970	2970	2970	0
410	20250508	122600	475810037	2970	2970	2970	2970	0
411	20250508	122500	475810037	2970	2970	2970	2970	0
412	20250508	122400	475810037	2970	2962	2970	2962	21
413	20250508	122300	475747779	2962	2962	2962	2962	1
414	20250508	122200	475744817	2970	2970	2970	2970	0
415	20250508	122100	475744817	2970	2970	2970	2970	0
416	20250508	122000	475744817	2970	2970	2970	2970	0
417	20250508	121900	475744817	2970	2970	2970	2970	0
418	20250508	121800	475744817	2970	2970	2970	2970	0
419	20250508	121700	475744817	2970	2970	2970	2970	0
420	20250508	121600	475744817	2970	2970	2970	2970	1
421	20250508	121500	475741847	2960	2965	2965	2960	101
422	20250508	121400	475442882	2970	2970	2970	2970	431
423	20250508	121300	474162812	2965	2970	2970	2965	2281
424	20250508	121200	467388492	2970	2970	2970	2970	0
425	20250508	121100	467388492	2970	2970	2970	2970	1
426	20250508	121000	467385522	2965	2965	2965	2965	167
427	20250508	120900	466890367	2960	2960	2960	2960	10
428	20250508	120800	466860767	2960	2965	2965	2960	432
429	20250508	120700	465580387	2960	2960	2960	2960	30
430	20250508	120600	465491587	2965	2965	2965	2965	362
431	20250508	120500	464418257	2965	2965	2965	2965	1
432	20250508	120400	464415292	2955	2955	2955	2955	230
433	20250508	120300	463735642	2955	2965	2965	2955	1050
434	20250508	120200	460632392	2960	2960	2960	2960	0
435	20250508	120100	460632392	2960	2965	2965	2960	11
436	20250508	120000	460599802	2960	2960	2960	2960	225
437	20250508	115900	459933802	2960	2960	2960	2960	39
438	20250508	115800	459818362	2955	2955	2955	2955	0
439	20250508	115700	459818362	2955	2955	2955	2955	20
440	20250508	115600	459759262	2955	2955	2955	2955	800
441	20250508	115500	457395262	2955	2955	2955	2955	1060
442	20250508	115400	454262962	2955	2955	2955	2955	2
443	20250508	115300	454257052	2955	2955	2955	2955	20
444	20250508	115200	454197952	2945	2945	2945	2945	0
445	20250508	115100	454197952	2945	2945	2945	2945	0
446	20250508	115000	454197952	2945	2945	2945	2945	0
447	20250508	114900	454197952	2945	2945	2945	2945	0
448	20250508	114800	454197952	2945	2945	2945	2945	831
449	20250508	114700	451750657	2945	2945	2945	2945	170
450	20250508	114600	451250007	2945	2945	2945	2945	0
451	20250508	114500	451250007	2945	2945	2945	2945	204
452	20250508	114400	450649227	2945	2945	2945	2945	0
453	20250508	114300	450649227	2945	2940	2945	2925	2571
454	20250508	114200	443090217	2925	2925	2925	2925	0
455	20250508	114100	443090217	2925	2935	2935	2925	500
456	20250508	114000	441623842	2935	2935	2935	2935	0
457	20250508	113900	441623842	2935	2935	2935	2935	0
458	20250508	113800	441623842	2935	2935	2935	2935	30
459	20250508	113700	441535792	2935	2935	2935	2935	30
460	20250508	113600	441447742	2935	2940	2940	2935	120
461	20250508	113500	441095042	2945	2945	2945	2945	0
462	20250508	113400	441095042	2945	2945	2945	2945	1
463	20250508	113300	441092097	2940	2940	2940	2940	1017
464	20250508	113200	438102117	2940	2940	2940	2940	0
465	20250508	113100	438102117	2940	2940	2940	2940	2086
466	20250508	113000	431969277	2940	2940	2940	2940	1
467	20250508	112900	431966337	2935	2935	2937	2935	1212
468	20250508	112800	428409097	2925	2925	2925	2925	0
469	20250508	112700	428409097	2925	2930	2930	2925	214
470	20250508	112600	427782927	2930	2935	2935	2930	1271
471	20250508	112500	424054137	2940	2940	2940	2940	13
472	20250508	112400	424015917	2940	2940	2940	2940	0
473	20250508	112300	424015917	2940	2940	2940	2940	98
474	20250508	112200	423727797	2935	2935	2935	2935	132
475	20250508	112100	423340377	2940	2940	2940	2940	0
476	20250508	112000	423340377	2940	2935	2940	2935	298
477	20250508	111900	422464597	2935	2935	2935	2935	0
478	20250508	111800	422464597	2935	2940	2940	2935	135
479	20250508	111700	422068237	2940	2940	2940	2940	50
480	20250508	111600	421921237	2940	2940	2940	2940	2
481	20250508	111500	421915357	2935	2935	2935	2935	0
482	20250508	111400	421915357	2935	2935	2935	2925	550
483	20250508	111300	420302967	2935	2930	2935	2930	222
484	20250508	111200	419651757	2925	2925	2925	2925	150
485	20250508	111100	419213007	2930	2930	2930	2930	95
486	20250508	111000	418934657	2930	2930	2930	2930	282
487	20250508	110900	418108397	2930	2930	2930	2930	0
488	20250508	110800	418108397	2930	2930	2930	2930	636
489	20250508	110700	416244917	2940	2940	2940	2940	0
490	20250508	110600	416244917	2940	2940	2940	2940	0
491	20250508	110500	416244917	2940	2940	2940	2940	100
492	20250508	110400	415950917	2940	2940	2940	2940	90
493	20250508	110300	415686317	2925	2930	2930	2925	1000
494	20250508	110200	412757222	2935	2935	2935	2935	236
495	20250508	110100	412064562	2935	2935	2935	2930	111
496	20250508	110000	411739277	2935	2935	2935	2935	200
497	20250508	105900	411152277	2940	2940	2940	2940	0
498	20250508	105800	411152277	2940	2940	2940	2940	200
499	20250508	105700	410564277	2940	2935	2940	2930	276
500	20250508	105600	409754837	2940	2940	2940	2940	68
501	20250508	105500	409554917	2940	2940	2940	2940	24
502	20250508	105400	409484357	2930	2930	2930	2930	545
503	20250508	105300	407887507	2930	2930	2930	2930	0
504	20250508	105200	407887507	2930	2930	2930	2930	300
505	20250508	105100	407008507	2940	2940	2940	2940	77
506	20250508	105000	406782127	2925	2925	2925	2925	200
507	20250508	104900	406197127	2925	2930	2930	2925	715
508	20250508	104800	404104152	2930	2930	2930	2930	0
509	20250508	104700	404104152	2930	2930	2930	2930	509
510	20250508	104600	402612782	2930	2930	2930	2930	89
511	20250508	104500	402352012	2930	2930	2935	2930	2217
512	20250508	104400	395855147	2930	2935	2935	2930	1481
513	20250508	104300	391512792	2935	2940	2950	2935	2694
514	20250508	104200	383603607	2940	2945	2945	2940	2539
515	20250508	104100	376132132	2950	2950	2950	2950	225
516	20250508	104000	375468382	2975	2975	2975	2975	0
517	20250508	103900	375468382	2975	2950	2975	2950	880
518	20250508	103800	372870997	2950	2950	2950	2950	220
519	20250508	103700	372221997	2950	2970	2970	2950	5045
520	20250508	103600	357302627	2975	2980	2980	2975	223
521	20250508	103500	356639187	2995	2995	2995	2995	0
522	20250508	103400	356639187	2995	2995	2995	2995	11
523	20250508	103300	356606242	2995	2995	2995	2995	201
524	20250508	103200	356004247	2995	2980	2995	2980	246
525	20250508	103100	355271002	3000	3000	3000	3000	0
526	20250508	103000	355271002	3000	3000	3000	3000	0
527	20250508	102900	355271002	3000	3000	3000	3000	0
528	20250508	102800	355271002	3000	2990	3000	2990	15
529	20250508	102700	355226142	2990	2990	2990	2980	354
530	20250508	102600	354169042	2990	2985	2990	2985	986
531	20250508	102500	351221027	2990	2990	2990	2990	1
532	20250508	102400	351218037	2985	3010	3010	2985	1108
533	20250508	102300	347905087	3002	3002	3002	3002	100
534	20250508	102200	347604887	3015	3015	3015	2995	1075
535	20250508	102100	344382137	3000	3030	3030	3000	2801
536	20250508	102000	335924877	3030	3025	3035	3025	4488
537	20250508	101900	322323707	3035	2990	3035	2990	13857
538	20250508	101800	280504552	2990	2990	2990	2990	1145
539	20250508	101700	277081002	2990	2985	2990	2985	1014
540	20250508	101600	274054152	2980	2960	2980	2960	1854
541	20250508	101500	268551507	2970	2970	2970	2970	50
542	20250508	101400	268403007	2970	2960	2980	2960	1512
543	20250508	101300	263919347	2950	2955	2955	2950	200
544	20250508	101200	263328847	2965	2950	2965	2950	16
545	20250508	101100	263281572	2950	2945	2950	2940	2329
546	20250508	101000	256413397	2945	2945	2945	2945	315
547	20250508	100900	255485722	2950	2950	2950	2950	5
548	20250508	100800	255470972	2950	2950	2950	2950	0
549	20250508	100700	255470972	2950	2950	2950	2950	423
550	20250508	100600	254223122	2950	2950	2950	2950	563
551	20250508	100500	252562272	2955	2955	2955	2955	1
552	20250508	100400	252559317	2950	2950	2950	2950	46
553	20250508	100300	252423617	2955	2952	2955	2952	31
554	20250508	100200	252332102	2955	2955	2955	2955	28
555	20250508	100100	252249362	2955	2955	2955	2955	97
556	20250508	100000	251962727	2950	2950	2950	2950	0
557	20250508	095900	251962727	2950	2950	2950	2950	3
558	20250508	095800	251953877	2950	2950	2950	2950	27
559	20250508	095700	251874227	2955	2955	2955	2955	3
560	20250508	095600	251865362	2955	2955	2955	2955	210
561	20250508	095500	251244812	2955	2960	2960	2955	1453
562	20250508	095400	246949837	2960	2960	2960	2960	775
563	20250508	095300	244655837	2965	2965	2965	2965	0
564	20250508	095200	244655837	2965	2965	2965	2965	84
565	20250508	095100	244406777	2955	2960	2960	2955	220
566	20250508	095000	243756087	2965	2965	2965	2965	0
567	20250508	094900	243756087	2965	2960	2965	2960	119
568	20250508	094800	243403782	2960	2960	2965	2960	109
569	20250508	094700	243081017	2965	2965	2965	2965	222
570	20250508	094600	242422787	2960	2960	2960	2960	2
571	20250508	094500	242416867	2960	2965	2965	2960	38
572	20250508	094400	242304372	2965	2965	2965	2965	47
573	20250508	094300	242165017	2970	2970	2970	2970	0
574	20250508	094200	242165017	2970	2970	2970	2970	2
575	20250508	094100	242159077	2970	2970	2970	2970	1
576	20250508	094000	242156107	2980	2960	2980	2960	815
577	20250508	093900	239741397	2960	2960	2960	2960	144
578	20250508	093800	239315157	2960	2960	2960	2960	100
579	20250508	093700	239019157	2965	2965	2965	2965	82
580	20250508	093600	238776027	2965	2955	2965	2955	376
581	20250508	093500	237662947	2955	2955	2955	2955	387
582	20250508	093400	236519362	2955	2950	2955	2950	115
583	20250508	093300	236179612	2950	2950	2950	2940	563
584	20250508	093200	234520362	2950	2960	2960	2950	55
585	20250508	093100	234357652	2960	2960	2960	2940	1185
586	20250508	093000	230861717	2970	2970	2970	2970	150
587	20250508	092900	230416217	2960	2955	2980	2950	12066
588	20250508	092800	194732087	2965	2965	2965	2965	87
589	20250508	092700	194474132	2955	2955	2955	2955	1230
590	20250508	092600	190839482	2950	2950	2950	2950	10
591	20250508	092500	190809982	2950	2955	2955	2950	574
592	20250508	092400	189115867	2950	2950	2950	2950	0
593	20250508	092300	189115867	2950	2970	2970	2950	187
594	20250508	092200	188561937	2960	2970	2970	2935	4928
595	20250508	092100	173974127	2980	2980	2980	2980	0
596	20250508	092000	173974127	2980	2975	2980	2970	3751
597	20250508	091900	162820927	2980	2972	2980	2972	1865
598	20250508	091800	157269013	2970	2970	2975	2970	1901
599	20250508	091700	151619543	2975	2980	2980	2975	3561
600	20250508	091600	141012218	2980	2975	2980	2975	1851
601	20250508	091500	135500453	2975	2970	2975	2970	520
602	20250508	091400	133955803	2970	2975	2975	2970	776
603	20250508	091300	131648873	2980	2985	2985	2980	1706
604	20250508	091200	126562393	2990	2995	3000	2990	2294
605	20250508	091100	119701018	2995	3000	3005	2990	2280
606	20250508	091000	112866208	3000	3005	3005	3000	2995
607	20250508	090900	103875863	3015	3017	3025	3010	1619
608	20250508	090800	99001320	3010	3025	3025	3010	940
609	20250508	090700	96163665	3025	3025	3025	3025	7
610	20250508	090600	96142490	3025	3020	3025	3010	3134
611	20250508	090500	86697855	3025	3010	3025	3000	3009
612	20250508	090400	77637090	3010	3010	3030	3000	3451
613	20250508	090300	67254870	3020	3020	3025	3000	3765
614	20250508	090200	55887435	3020	3020	3025	3010	2598
615	20250508	090100	48047580	3020	3015	3050	3015	8549
616	20250508	090000	22065390	3015	3020	3020	3000	6932