KissMeData/003720/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	182600	261230507	4145	4145	4145	4145	1355
3	20250508	182500	261230507	4145	4145	4145	4145	0
4	20250508	182400	261230507	4145	4145	4145	4145	0
5	20250508	182300	261230507	4145	4145	4145	4145	0
6	20250508	182200	261230507	4145	4145	4145	4145	0
7	20250508	182100	261230507	4145	4145	4145	4145	0
8	20250508	182000	261230507	4145	4145	4145	4145	0
9	20250508	181900	261230507	4145	4145	4145	4145	0
10	20250508	181800	261230507	4145	4145	4145	4145	0
11	20250508	181700	261230507	4145	4145	4145	4145	0
12	20250508	181600	261230507	4145	4145	4145	4145	0
13	20250508	181500	261230507	4145	4145	4145	4145	0
14	20250508	181400	261230507	4145	4145	4145	4145	0
15	20250508	181300	261230507	4145	4145	4145	4145	0
16	20250508	181200	261230507	4145	4145	4145	4145	0
17	20250508	181100	261230507	4145	4145	4145	4145	0
18	20250508	181000	261230507	4145	4145	4145	4145	0
19	20250508	180900	261230507	4145	4145	4145	4145	0
20	20250508	180800	261230507	4145	4145	4145	4145	0
21	20250508	180700	261230507	4145	4145	4145	4145	0
22	20250508	180600	261230507	4145	4145	4145	4145	0
23	20250508	180500	261230507	4145	4145	4145	4145	0
24	20250508	180400	261230507	4145	4145	4145	4145	0
25	20250508	180300	261230507	4145	4145	4145	4145	0
26	20250508	180200	261230507	4145	4145	4145	4145	0
27	20250508	180100	261230507	4145	4145	4145	4145	0
28	20250508	180000	261230507	4145	4145	4145	4145	0
29	20250508	175900	261230507	4145	4145	4145	4145	0
30	20250508	175800	261230507	4145	4145	4145	4145	0
31	20250508	175700	261230507	4145	4145	4145	4145	0
32	20250508	175600	261230507	4145	4145	4145	4145	1355
33	20250508	175500	261230507	4145	4145	4145	4145	0
34	20250508	175400	261230507	4145	4145	4145	4145	0
35	20250508	175300	261230507	4145	4145	4145	4145	0
36	20250508	175200	261230507	4145	4145	4145	4145	0
37	20250508	175100	261230507	4145	4145	4145	4145	0
38	20250508	175000	261230507	4145	4145	4145	4145	0
39	20250508	174900	261230507	4145	4145	4145	4145	0
40	20250508	174800	261230507	4145	4145	4145	4145	0
41	20250508	174700	261230507	4145	4145	4145	4145	0
42	20250508	174600	261230507	4145	4145	4145	4145	0
43	20250508	174500	261230507	4145	4145	4145	4145	0
44	20250508	174400	261230507	4145	4145	4145	4145	0
45	20250508	174300	261230507	4145	4145	4145	4145	0
46	20250508	174200	261230507	4145	4145	4145	4145	0
47	20250508	174100	261230507	4145	4145	4145	4145	0
48	20250508	174000	261230507	4145	4145	4145	4145	0
49	20250508	173900	261230507	4145	4145	4145	4145	0
50	20250508	173800	261230507	4145	4145	4145	4145	0
51	20250508	173700	261230507	4145	4145	4145	4145	0
52	20250508	173600	261230507	4145	4145	4145	4145	0
53	20250508	173500	261230507	4145	4145	4145	4145	0
54	20250508	173400	261230507	4145	4145	4145	4145	0
55	20250508	173300	261230507	4145	4145	4145	4145	0
56	20250508	173200	261230507	4145	4145	4145	4145	0
57	20250508	173100	261230507	4145	4145	4145	4145	0
58	20250508	173000	261230507	4145	4145	4145	4145	0
59	20250508	172900	261230507	4145	4145	4145	4145	0
60	20250508	172800	261230507	4145	4145	4145	4145	0
61	20250508	172700	261230507	4145	4145	4145	4145	0
62	20250508	172600	261230507	4145	4145	4145	4145	1355
63	20250508	172500	261230507	4145	4145	4145	4145	0
64	20250508	172400	261230507	4145	4145	4145	4145	0
65	20250508	172300	261230507	4145	4145	4145	4145	0
66	20250508	172200	261230507	4145	4145	4145	4145	0
67	20250508	172100	261230507	4145	4145	4145	4145	0
68	20250508	172000	261230507	4145	4145	4145	4145	0
69	20250508	171900	261230507	4145	4145	4145	4145	0
70	20250508	171800	261230507	4145	4145	4145	4145	0
71	20250508	171700	261230507	4145	4145	4145	4145	0
72	20250508	171600	261230507	4145	4145	4145	4145	0
73	20250508	171500	261230507	4145	4145	4145	4145	0
74	20250508	171400	261230507	4145	4145	4145	4145	0
75	20250508	171300	261230507	4145	4145	4145	4145	0
76	20250508	171200	261230507	4145	4145	4145	4145	0
77	20250508	171100	261230507	4145	4145	4145	4145	0
78	20250508	171000	261230507	4145	4145	4145	4145	0
79	20250508	170900	261230507	4145	4145	4145	4145	0
80	20250508	170800	261230507	4145	4145	4145	4145	0
81	20250508	170700	261230507	4145	4145	4145	4145	0
82	20250508	170600	261230507	4145	4145	4145	4145	0
83	20250508	170500	261230507	4145	4145	4145	4145	0
84	20250508	170400	261230507	4145	4145	4145	4145	0
85	20250508	170300	261230507	4145	4145	4145	4145	0
86	20250508	170200	261230507	4145	4145	4145	4145	0
87	20250508	170100	261230507	4145	4145	4145	4145	0
88	20250508	170000	261230507	4145	4145	4145	4145	0
89	20250508	165900	261230507	4145	4145	4145	4145	0
90	20250508	165800	261230507	4145	4145	4145	4145	0
91	20250508	165700	261230507	4145	4145	4145	4145	0
92	20250508	165600	261230507	4145	4145	4145	4145	1355
93	20250508	165500	261230507	4145	4145	4145	4145	0
94	20250508	165400	261230507	4145	4145	4145	4145	0
95	20250508	165300	261230507	4145	4145	4145	4145	0
96	20250508	165200	261230507	4145	4145	4145	4145	0
97	20250508	165100	261230507	4145	4145	4145	4145	0
98	20250508	165000	261230507	4145	4145	4145	4145	0
99	20250508	164900	261230507	4145	4145	4145	4145	0
100	20250508	164800	261230507	4145	4145	4145	4145	0
101	20250508	164700	261230507	4145	4145	4145	4145	0
102	20250508	164600	261230507	4145	4145	4145	4145	0
103	20250508	164500	261230507	4145	4145	4145	4145	0
104	20250508	164400	261230507	4145	4145	4145	4145	0
105	20250508	164300	261230507	4145	4145	4145	4145	0
106	20250508	164200	261230507	4145	4145	4145	4145	0
107	20250508	164100	261230507	4145	4145	4145	4145	0
108	20250508	164000	261230507	4145	4145	4145	4145	0
109	20250508	163900	261230507	4145	4145	4145	4145	0
110	20250508	163800	261230507	4145	4145	4145	4145	0
111	20250508	163700	261230507	4145	4145	4145	4145	0
112	20250508	163600	261230507	4145	4145	4145	4145	0
113	20250508	163500	261230507	4145	4145	4145	4145	0
114	20250508	163400	261230507	4145	4145	4145	4145	0
115	20250508	163300	261230507	4145	4145	4145	4145	0
116	20250508	163200	261230507	4145	4145	4145	4145	0
117	20250508	163100	261230507	4145	4145	4145	4145	0
118	20250508	163000	261230507	4145	4145	4145	4145	0
119	20250508	162900	261230507	4145	4145	4145	4145	0
120	20250508	162800	261230507	4145	4145	4145	4145	0
121	20250508	162700	261230507	4145	4145	4145	4145	0
122	20250508	162600	261230507	4145	4145	4145	4145	1355
123	20250508	162500	261230507	4145	4145	4145	4145	0
124	20250508	162400	261230507	4145	4145	4145	4145	0
125	20250508	162300	261230507	4145	4145	4145	4145	0
126	20250508	162200	261230507	4145	4145	4145	4145	0
127	20250508	162100	261230507	4145	4145	4145	4145	0
128	20250508	162000	261230507	4145	4145	4145	4145	0
129	20250508	161900	261230507	4145	4145	4145	4145	0
130	20250508	161800	261230507	4145	4145	4145	4145	0
131	20250508	161700	261230507	4145	4145	4145	4145	0
132	20250508	161600	261230507	4145	4145	4145	4145	0
133	20250508	161500	261230507	4145	4145	4145	4145	0
134	20250508	161400	261230507	4145	4145	4145	4145	0
135	20250508	161300	261230507	4145	4145	4145	4145	0
136	20250508	161200	261230507	4145	4145	4145	4145	0
137	20250508	161100	261230507	4145	4145	4145	4145	0
138	20250508	161000	261230507	4145	4145	4145	4145	0
139	20250508	160900	261230507	4145	4145	4145	4145	0
140	20250508	160800	261230507	4145	4145	4145	4145	0
141	20250508	160700	261230507	4145	4145	4145	4145	0
142	20250508	160600	261230507	4145	4145	4145	4145	0
143	20250508	160500	261230507	4145	4145	4145	4145	0
144	20250508	160400	261230507	4145	4145	4145	4145	0
145	20250508	160300	261230507	4145	4145	4145	4145	0
146	20250508	160200	261230507	4145	4145	4145	4145	0
147	20250508	160100	261230507	4145	4145	4145	4145	0
148	20250508	160000	261230507	4145	4145	4145	4145	0
149	20250508	155900	261230507	4145	4145	4145	4145	0
150	20250508	155800	261230507	4145	4145	4145	4145	0
151	20250508	155700	261230507	4145	4145	4145	4145	0
152	20250508	155600	261230507	4145	4145	4145	4145	1355
153	20250508	155500	261230507	4145	4145	4145	4145	0
154	20250508	155400	261230507	4145	4145	4145	4145	0
155	20250508	155300	261230507	4145	4145	4145	4145	0
156	20250508	155200	261230507	4145	4145	4145	4145	0
157	20250508	155100	261230507	4145	4145	4145	4145	0
158	20250508	155000	261230507	4145	4145	4145	4145	0
159	20250508	154900	261230507	4145	4145	4145	4145	0
160	20250508	154800	261230507	4145	4145	4145	4145	0
161	20250508	154700	261230507	4145	4145	4145	4145	0
162	20250508	154600	261230507	4145	4145	4145	4145	0
163	20250508	154500	261230507	4145	4145	4145	4145	0
164	20250508	154400	261230507	4145	4145	4145	4145	0
165	20250508	154300	261230507	4145	4145	4145	4145	0
166	20250508	154200	261230507	4145	4145	4145	4145	0
167	20250508	154100	261230507	4145	4145	4145	4145	0
168	20250508	154000	261230507	4145	4145	4145	4145	0
169	20250508	153900	261230507	4145	4145	4145	4145	0
170	20250508	153800	261230507	4145	4145	4145	4145	0
171	20250508	153700	261230507	4145	4145	4145	4145	0
172	20250508	153600	261230507	4145	4145	4145	4145	0
173	20250508	153500	261230507	4145	4145	4145	4145	0
174	20250508	153400	261230507	4145	4145	4145	4145	0
175	20250508	153300	261230507	4145	4145	4145	4145	0
176	20250508	153200	261230507	4145	4145	4145	4145	0
177	20250508	153100	261230507	4145	4145	4145	4145	0
178	20250508	153000	261230507	4145	4145	4145	4145	1355
179	20250508	152900	255614032	4130	4130	4130	4130	0
180	20250508	152800	255614032	4130	4130	4130	4130	0
181	20250508	152700	255614032	4130	4130	4130	4130	0
182	20250508	152600	255614032	4130	4130	4130	4130	0
183	20250508	152500	255614032	4130	4130	4130	4130	0
184	20250508	152400	255614032	4130	4130	4130	4130	0
185	20250508	152300	255614032	4130	4130	4130	4130	0
186	20250508	152200	255614032	4130	4130	4130	4130	0
187	20250508	152100	255614032	4130	4130	4130	4130	0
188	20250508	152000	255614032	4130	4130	4130	4130	0
189	20250508	151900	255614032	4130	4140	4145	4130	540
190	20250508	151800	253378892	4140	4135	4140	4135	568
191	20250508	151700	251027942	4135	4135	4135	4135	2
192	20250508	151600	251019672	4140	4140	4140	4140	20
193	20250508	151500	250936872	4140	4140	4140	4140	300
194	20250508	151400	249694872	4145	4145	4145	4140	349
195	20250508	151300	248249767	4140	4140	4140	4140	0
196	20250508	151200	248249767	4140	4145	4145	4140	421
197	20250508	151100	246506722	4145	4145	4145	4145	0
198	20250508	151000	246506722	4145	4140	4145	4140	91
199	20250508	150900	246129882	4145	4140	4145	4140	51
200	20250508	150800	245918737	4145	4145	4145	4145	0
201	20250508	150700	245918737	4145	4150	4150	4145	1409
202	20250508	150600	240078327	4150	4145	4150	4145	10111
203	20250508	150500	198168227	4145	4140	4150	4140	4174
204	20250508	150400	180874067	4140	4140	4140	4140	1000
205	20250508	150300	176734067	4140	4140	4140	4140	88
206	20250508	150200	176369747	4140	4140	4140	4140	0
207	20250508	150100	176369747	4140	4140	4140	4140	20
208	20250508	150000	176286947	4140	4140	4140	4140	0
209	20250508	145900	176286947	4140	4140	4140	4140	21
210	20250508	145800	176200007	4140	4140	4140	4140	0
211	20250508	145700	176200007	4140	4140	4140	4140	20
212	20250508	145600	176117207	4140	4140	4140	4140	20
213	20250508	145500	176034407	4140	4140	4140	4140	1
214	20250508	145400	176030267	4135	4140	4140	4135	286
215	20250508	145300	174847552	4135	4135	4135	4135	100
216	20250508	145200	174434052	4140	4140	4140	4140	20
217	20250508	145100	174351252	4140	4140	4140	4140	500
218	20250508	145000	172281252	4140	4140	4140	4140	20
219	20250508	144900	172198452	4140	4135	4140	4135	51
220	20250508	144800	171987562	4140	4140	4140	4135	29
221	20250508	144700	171867527	4140	4140	4140	4140	0
222	20250508	144600	171867527	4140	4140	4140	4140	20
223	20250508	144500	171784727	4140	4140	4140	4140	20
224	20250508	144400	171701927	4135	4135	4135	4135	100
225	20250508	144300	171288427	4140	4140	4140	4135	121
226	20250508	144200	170787987	4140	4140	4140	4140	0
227	20250508	144100	170787987	4140	4140	4140	4140	22
228	20250508	144000	170696907	4135	4135	4135	4135	98
229	20250508	143900	170291677	4140	4140	4140	4140	20
230	20250508	143800	170208877	4140	4140	4140	4140	0
231	20250508	143700	170208877	4140	4135	4140	4135	86
232	20250508	143600	169853167	4135	4135	4135	4135	0
233	20250508	143500	169853167	4135	4140	4140	4135	163
234	20250508	143400	169178847	4140	4140	4140	4140	0
235	20250508	143300	169178847	4140	4140	4140	4140	21
236	20250508	143200	169091907	4140	4140	4140	4140	20
237	20250508	143100	169009107	4140	4140	4140	4140	0
238	20250508	143000	169009107	4140	4140	4140	4140	20
239	20250508	142900	168926307	4140	4135	4140	4125	1546
240	20250508	142800	162544002	4140	4140	4140	4140	21
241	20250508	142700	162457062	4140	4140	4140	4140	0
242	20250508	142600	162457062	4140	4140	4140	4140	92
243	20250508	142500	162076182	4140	4140	4140	4140	0
244	20250508	142400	162076182	4140	4135	4140	4135	120
245	20250508	142300	161579882	4140	4140	4140	4140	0
246	20250508	142200	161579882	4140	4140	4140	4140	21
247	20250508	142100	161492942	4135	4135	4135	4135	200
248	20250508	142000	160665942	4135	4140	4140	4135	487
249	20250508	141900	158652097	4140	4140	4140	4140	20
250	20250508	141800	158569297	4140	4140	4140	4140	0
251	20250508	141700	158569297	4140	4140	4140	4140	21
252	20250508	141600	158482357	4140	4140	4140	4140	0
253	20250508	141500	158482357	4140	4140	4140	4140	20
254	20250508	141400	158399557	4140	4140	4140	4140	0
255	20250508	141300	158399557	4140	4140	4140	4140	20
256	20250508	141200	158316757	4140	4140	4140	4140	0
257	20250508	141100	158316757	4140	4135	4140	4135	120
258	20250508	141000	157820457	4140	4140	4140	4140	0
259	20250508	140900	157820457	4140	4140	4140	4140	21
260	20250508	140800	157733517	4140	4140	4140	4140	0
261	20250508	140700	157733517	4140	4140	4140	4140	20
262	20250508	140600	157650717	4135	4140	4140	4135	86
263	20250508	140500	157294797	4140	4140	4140	4140	0
264	20250508	140400	157294797	4140	4140	4140	4140	21
265	20250508	140300	157207857	4135	4135	4135	4135	76
266	20250508	140200	156893597	4135	4140	4140	4135	120
267	20250508	140100	156397297	4135	4135	4135	4135	73
268	20250508	140000	156095442	4140	4140	4140	4140	20
269	20250508	135900	156012642	4140	4140	4140	4140	0
270	20250508	135800	156012642	4140	4135	4140	4135	44
271	20250508	135700	155830602	4135	4135	4135	4135	200
272	20250508	135600	155003602	4140	4140	4140	4140	21
273	20250508	135500	154916662	4140	4140	4140	4140	0
274	20250508	135400	154916662	4140	4140	4140	4140	20
275	20250508	135300	154833862	4140	4140	4140	4140	20
276	20250508	135200	154751062	4135	4135	4135	4135	264
277	20250508	135100	153659422	4140	4140	4140	4140	21
278	20250508	135000	153572482	4140	4140	4140	4140	0
279	20250508	134900	153572482	4140	4140	4140	4140	20
280	20250508	134800	153489682	4140	4140	4140	4140	0
281	20250508	134700	153489682	4140	4140	4140	4140	20
282	20250508	134600	153406882	4140	4140	4140	4140	524
283	20250508	134500	151237522	4145	4145	4145	4145	21
284	20250508	134400	151150477	4140	4140	4140	4140	24
285	20250508	134300	151051117	4140	4140	4145	4140	1120
286	20250508	134200	146414217	4145	4145	4145	4145	0
287	20250508	134100	146414217	4145	4145	4145	4145	20
288	20250508	134000	146331317	4140	4145	4145	4140	100
289	20250508	133900	145917217	4140	4140	4140	4140	100
290	20250508	133800	145503217	4145	4145	4145	4145	24
291	20250508	133700	145403737	4145	4145	4145	4145	0
292	20250508	133600	145403737	4145	4145	4145	4145	20
293	20250508	133500	145320837	4140	4140	4140	4140	84
294	20250508	133400	144973077	4145	4145	4145	4145	20
295	20250508	133300	144890177	4140	4140	4140	4140	42
296	20250508	133200	144716297	4145	4145	4145	4145	21
297	20250508	133100	144629252	4145	4145	4145	4145	0
298	20250508	133000	144629252	4145	4145	4145	4145	20
299	20250508	132900	144546352	4145	4145	4145	4145	0
300	20250508	132800	144546352	4145	4145	4145	4145	20
301	20250508	132700	144463452	4145	4145	4145	4145	20
302	20250508	132600	144380552	4145	4145	4145	4145	0
303	20250508	132500	144380552	4145	4145	4145	4145	21
304	20250508	132400	144293507	4145	4145	4145	4145	0
305	20250508	132300	144293507	4145	4145	4145	4145	20
306	20250508	132200	144210607	4145	4145	4145	4145	0
307	20250508	132100	144210607	4145	4145	4145	4145	20
308	20250508	132000	144127707	4145	4145	4145	4145	77
309	20250508	131900	143808542	4150	4150	4150	4150	21
310	20250508	131800	143721392	4150	4150	4150	4150	0
311	20250508	131700	143721392	4150	4145	4150	4145	288
312	20250508	131600	142527532	4145	4145	4145	4145	0
313	20250508	131500	142527532	4145	4145	4145	4145	20
314	20250508	131400	142444632	4145	4145	4145	4145	21
315	20250508	131300	142357587	4145	4145	4145	4145	0
316	20250508	131200	142357587	4145	4145	4145	4145	20
317	20250508	131100	142274687	4145	4145	4145	4145	0
318	20250508	131000	142274687	4145	4150	4150	4145	37
319	20250508	130900	142121222	4140	4140	4140	4135	1101
320	20250508	130800	137567152	4150	4145	4150	4140	106
321	20250508	130700	137127897	4150	4150	4150	4150	102
322	20250508	130600	136704597	4155	4155	4155	4155	21
323	20250508	130500	136617342	4155	4155	4155	4155	0
324	20250508	130400	136617342	4155	4150	4155	4150	50
325	20250508	130300	136409742	4155	4155	4155	4155	20
326	20250508	130200	136326642	4155	4155	4155	4155	0
327	20250508	130100	136326642	4155	4155	4155	4155	21
328	20250508	130000	136239387	4155	4155	4155	4155	0
329	20250508	125900	136239387	4155	4155	4155	4155	20
330	20250508	125800	136156287	4155	4155	4155	4155	0
331	20250508	125700	136156287	4155	4155	4155	4155	20
332	20250508	125600	136073187	4130	4130	4130	4130	0
333	20250508	125500	136073187	4130	4150	4150	4130	309
334	20250508	125400	134794572	4155	4155	4155	4155	0
335	20250508	125300	134794572	4155	4150	4155	4150	2320
336	20250508	125200	125166472	4150	4150	4150	4150	0
337	20250508	125100	125166472	4150	4150	4150	4150	100
338	20250508	125000	124751472	4150	4150	4150	4150	258
339	20250508	124900	123680772	4150	4150	4150	4150	6
340	20250508	124800	123655872	4150	4150	4150	4150	27
341	20250508	124700	123543822	4150	4150	4150	4150	0
342	20250508	124600	123543822	4150	4150	4150	4150	20
343	20250508	124500	123460822	4150	4150	4150	4150	0
344	20250508	124400	123460822	4150	4150	4150	4150	20
345	20250508	124300	123377822	4150	4150	4150	4150	2
346	20250508	124200	123369522	4150	4150	4150	4150	21
347	20250508	124100	123282372	4150	4150	4150	4150	0
348	20250508	124000	123282372	4150	4150	4150	4150	20
349	20250508	123900	123199372	4145	4145	4145	4145	500
350	20250508	123800	121126872	4150	4150	4150	4150	26
351	20250508	123700	121018972	4150	4150	4150	4150	20
352	20250508	123600	120935972	4145	4145	4145	4145	0
353	20250508	123500	120935972	4145	4145	4145	4145	18
354	20250508	123400	120861362	4145	4145	4145	4145	0
355	20250508	123300	120861362	4145	4145	4145	4145	24
356	20250508	123200	120761882	4145	4145	4145	4145	567
357	20250508	123100	118411667	4145	4145	4145	4145	315
358	20250508	123000	117105992	4145	4140	4145	4140	522
359	20250508	122900	114942472	4140	4145	4145	4140	317
360	20250508	122800	113628512	4145	4145	4145	4145	439
361	20250508	122700	111808857	4145	4145	4145	4145	191
362	20250508	122600	111017162	4145	4145	4145	4145	928
363	20250508	122500	107170602	4145	4145	4145	4145	33
364	20250508	122400	107033817	4145	4145	4145	4145	30
365	20250508	122300	106909467	4145	4145	4145	4145	9
366	20250508	122200	106872162	4145	4145	4145	4145	29
367	20250508	122100	106751957	4145	4145	4145	4145	0
368	20250508	122000	106751957	4145	4145	4145	4145	33
369	20250508	121900	106615172	4145	4145	4145	4145	9
370	20250508	121800	106577867	4145	4145	4145	4145	20
371	20250508	121700	106494967	4145	4145	4145	4145	0
372	20250508	121600	106494967	4145	4145	4145	4145	21
373	20250508	121500	106407922	4145	4145	4145	4145	0
374	20250508	121400	106407922	4145	4140	4145	4140	269
375	20250508	121300	105294162	4140	4140	4140	4140	8
376	20250508	121200	105261042	4145	4145	4145	4145	29
377	20250508	121100	105140837	4145	4145	4145	4145	21
378	20250508	121000	105053792	4140	4140	4140	4140	0
379	20250508	120900	105053792	4140	4140	4145	4140	130
380	20250508	120800	104515492	4140	4140	4140	4140	28
381	20250508	120700	104399572	4145	4145	4145	4145	20
382	20250508	120600	104316672	4145	4145	4145	4145	0
383	20250508	120500	104316672	4145	4145	4145	4145	20
384	20250508	120400	104233772	4145	4145	4145	4145	0
385	20250508	120300	104233772	4145	4140	4145	4140	101
386	20250508	120200	103815527	4140	4140	4140	4140	234
387	20250508	120100	102846767	4145	4140	4145	4140	132
388	20250508	120000	102300187	4140	4140	4140	4140	0
389	20250508	115900	102300187	4140	4140	4145	4140	159
390	20250508	115800	101641827	4145	4145	4145	4145	21
391	20250508	115700	101554782	4145	4145	4145	4145	0
392	20250508	115600	101554782	4145	4145	4145	4145	20
393	20250508	115500	101471882	4145	4145	4145	4145	0
394	20250508	115400	101471882	4145	4140	4145	4140	121
395	20250508	115300	100970842	4145	4145	4145	4145	9
396	20250508	115200	100933537	4145	4145	4145	4145	34
397	20250508	115100	100792607	4145	4145	4145	4145	0
398	20250508	115000	100792607	4145	4145	4145	4145	29
399	20250508	114900	100672402	4145	4145	4145	4145	9
400	20250508	114800	100635097	4145	4145	4145	4145	20
401	20250508	114700	100552197	4145	4145	4145	4145	26
402	20250508	114600	100444427	4145	4145	4145	4145	29
403	20250508	114500	100324222	4145	4145	4145	4145	21
404	20250508	114400	100237177	4145	4145	4145	4145	13
405	20250508	114300	100183292	4145	4145	4145	4145	20
406	20250508	114200	100100392	4145	4145	4145	4145	9
407	20250508	114100	100063087	4145	4145	4145	4145	20
408	20250508	114000	99980187	4145	4145	4145	4145	9
409	20250508	113900	99942882	4145	4145	4145	4145	21
410	20250508	113800	99855837	4145	4145	4145	4145	9
411	20250508	113700	99818532	4145	4145	4145	4140	69
412	20250508	113600	99532752	4145	4145	4145	4145	8
413	20250508	113500	99499592	4145	4145	4145	4145	30
414	20250508	113400	99375242	4145	4145	4145	4145	5
415	20250508	113300	99354517	4145	4145	4145	4145	30
416	20250508	113200	99230167	4145	4145	4145	4145	87
417	20250508	113100	98869552	4145	4145	4145	4145	0
418	20250508	113000	98869552	4145	4145	4145	4145	20
419	20250508	112900	98786652	4145	4145	4145	4145	0
420	20250508	112800	98786652	4145	4145	4145	4145	20
421	20250508	112700	98703752	4140	4145	4145	4140	155
422	20250508	112600	98062007	4145	4145	4145	4145	25
423	20250508	112500	97958382	4145	4145	4145	4145	0
424	20250508	112400	97958382	4145	4145	4145	4145	100
425	20250508	112300	97543882	4145	4145	4145	4145	0
426	20250508	112200	97543882	4145	4145	4145	4145	24
427	20250508	112100	97444402	4145	4145	4145	4145	4
428	20250508	112000	97427822	4145	4145	4145	4145	29
429	20250508	111900	97307617	4145	4145	4145	4145	20
430	20250508	111800	97224717	4145	4145	4145	4145	0
431	20250508	111700	97224717	4145	4142	4150	4140	24
432	20250508	111600	97125160	4150	4130	4150	4130	3
433	20250508	111500	97112750	4130	4130	4130	4130	26
434	20250508	111400	97005370	4130	4130	4130	4130	0
435	20250508	111300	97005370	4130	4130	4130	4130	24
436	20250508	111200	96906250	4130	4135	4135	4130	40
437	20250508	111100	96740950	4140	4140	4140	4140	20
438	20250508	111000	96658150	4140	4140	4140	4140	34
439	20250508	110900	96517390	4150	4145	4150	4145	178
440	20250508	110800	95779480	4155	4155	4155	4155	21
441	20250508	110700	95692225	4140	4145	4145	4140	52
442	20250508	110600	95476715	4150	4155	4155	4150	31
443	20250508	110500	95347965	4150	4150	4150	4150	1500
444	20250508	110400	89122965	4145	4150	4150	4145	46
445	20250508	110300	88932160	4150	4150	4150	4150	100
446	20250508	110200	88517160	4150	4145	4150	4140	151
447	20250508	110100	87891270	4145	4145	4145	4145	15
448	20250508	110000	87829095	4145	4145	4145	4145	27
449	20250508	105900	87717180	4145	4145	4145	4145	16
450	20250508	105800	87650860	4145	4145	4145	4145	24
451	20250508	105700	87551380	4145	4145	4145	4145	0
452	20250508	105600	87551380	4145	4140	4145	4140	26
453	20250508	105500	87443640	4145	4145	4145	4145	31
454	20250508	105400	87315145	4135	4135	4135	4135	0
455	20250508	105300	87315145	4135	4150	4150	4135	47
456	20250508	105200	87120385	4150	4145	4150	4140	32
457	20250508	105100	86987830	4150	4150	4150	4150	20
458	20250508	105000	86904830	4145	4145	4145	4145	502
459	20250508	104900	84824040	4145	4145	4145	4145	21
460	20250508	104800	84736995	4140	4140	4140	4140	53
461	20250508	104700	84517575	4150	4145	4150	4145	385
462	20250508	104600	82921650	4155	4150	4155	4150	18
463	20250508	104500	82846925	4155	4155	4155	4155	40
464	20250508	104400	82680725	4155	4155	4155	4155	10
465	20250508	104300	82639175	4155	4155	4155	4155	30
466	20250508	104200	82514525	4155	4155	4155	4155	21
467	20250508	104100	82427270	4155	4155	4155	4150	132
468	20250508	104000	81878940	4155	4155	4160	4155	60
469	20250508	103900	81629540	4155	4155	4155	4155	100
470	20250508	103800	81214040	4155	4155	4155	4155	20
471	20250508	103700	81130940	4150	4150	4155	4130	1044
472	20250508	103600	76798440	4155	4155	4155	4150	231
473	20250508	103500	75838765	4155	4160	4160	4155	357
474	20250508	103400	74355335	4155	4160	4160	4155	23
475	20250508	103300	74259670	4160	4155	4160	4155	103
476	20250508	103200	73831690	4160	4160	4160	4160	23
477	20250508	103100	73736010	4170	4170	4170	4170	0
478	20250508	103000	73736010	4170	4170	4170	4155	477
479	20250508	102900	71753330	4155	4170	4170	4155	286
480	20250508	102800	70561820	4170	4170	4170	4170	200
481	20250508	102700	69727820	4170	4165	4170	4165	61
482	20250508	102600	69473570	4165	4165	4170	4165	1052
483	20250508	102500	65089490	4170	4110	4170	4110	6063
484	20250508	102400	39987525	4105	4110	4110	4105	1738
485	20250508	102300	32852925	4110	4110	4110	4110	22
486	20250508	102200	32762505	4110	4110	4110	4110	0
487	20250508	102100	32762505	4110	4110	4110	4110	30
488	20250508	102000	32639205	4110	4110	4110	4110	181
489	20250508	101900	31895295	4105	4110	4110	4105	41
490	20250508	101800	31726790	4110	4110	4110	4110	10
491	20250508	101700	31685690	4110	4110	4110	4110	71
492	20250508	101600	31393880	4110	4110	4110	4110	30
493	20250508	101500	31270580	4110	4120	4120	4110	37
494	20250508	101400	31118360	4120	4120	4120	4120	20
495	20250508	101300	31035960	4120	4110	4120	4105	1691
496	20250508	101200	24090780	4120	4120	4120	4120	20
497	20250508	101100	24008380	4120	4110	4120	4110	364
498	20250508	101000	22512260	4105	4105	4110	4105	207
499	20250508	100900	21662485	4110	4110	4110	4110	0
500	20250508	100800	21662485	4110	4110	4110	4110	20
501	20250508	100700	21580285	4110	4110	4110	4110	4
502	20250508	100600	21563845	4110	4110	4110	4100	371
503	20250508	100500	20041580	4110	4110	4110	4105	562
504	20250508	100400	17731770	4110	4110	4110	4105	434
505	20250508	100300	15949780	4110	4110	4110	4110	25
506	20250508	100200	15847030	4110	4110	4110	4110	14
507	20250508	100100	15789490	4110	4110	4110	4105	138
508	20250508	100000	15222810	4110	4110	4110	4110	4
509	20250508	095900	15206370	4110	4110	4110	4110	22
510	20250508	095800	15115950	4115	4115	4115	4115	0
511	20250508	095700	15115950	4115	4110	4115	4110	394
512	20250508	095600	13496310	4110	4110	4110	4110	0
513	20250508	095500	13496310	4110	4110	4110	4110	20
514	20250508	095400	13414110	4110	4110	4110	4110	4
515	20250508	095300	13397670	4110	4110	4110	4110	20
516	20250508	095200	13315470	4110	4105	4110	4105	20
517	20250508	095100	13233315	4110	4110	4110	4110	21
518	20250508	095000	13147005	4110	4110	4110	4110	21
519	20250508	094900	13060695	4105	4105	4110	4090	847
520	20250508	094800	9591025	4110	4110	4110	4110	20
521	20250508	094700	9508825	4110	4105	4110	4095	59
522	20250508	094600	9266980	4110	4110	4110	4110	21
523	20250508	094500	9180670	4110	4110	4110	4110	4
524	20250508	094400	9164230	4110	4105	4110	4105	149
525	20250508	094300	8552390	4110	4110	4110	4110	0
526	20250508	094200	8552390	4110	4110	4110	4110	35
527	20250508	094100	8408540	4110	4110	4110	4110	0
528	20250508	094000	8408540	4110	4110	4110	4110	43
529	20250508	093900	8231810	4110	4110	4110	4110	0
530	20250508	093800	8231810	4110	4110	4110	4110	25
531	20250508	093700	8129060	4110	4110	4110	4110	20
532	20250508	093600	8046860	4110	4110	4110	4110	5
533	20250508	093500	8026310	4105	4105	4110	4105	124
534	20250508	093400	7517280	4105	4105	4105	4105	0
535	20250508	093300	7517280	4105	4105	4105	4105	21
536	20250508	093200	7431075	4105	4105	4110	4090	149
537	20250508	093100	6821235	4095	4110	4115	4095	85
538	20250508	093000	6472110	4110	4110	4110	4110	3
539	20250508	092900	6459780	4115	4115	4115	4115	20
540	20250508	092800	6377480	4115	4115	4115	4115	0
541	20250508	092700	6377480	4115	4115	4115	4115	26
542	20250508	092600	6270490	4115	4115	4115	4115	0
543	20250508	092500	6270490	4115	4115	4115	4115	20
544	20250508	092400	6188190	4125	4125	4125	4125	57
545	20250508	092300	5953065	4125	4125	4125	4125	0
546	20250508	092200	5953065	4125	4125	4125	4125	21
547	20250508	092100	5866440	4120	4120	4120	4120	7
548	20250508	092000	5837600	4125	4120	4125	4120	158
549	20250508	091900	5186535	4125	4125	4125	4125	27
550	20250508	091800	5075160	4125	4110	4125	4110	245
551	20250508	091700	4067080	4115	4115	4115	4115	30
552	20250508	091600	3943630	4115	4115	4115	4115	244
553	20250508	091500	2939570	4115	4115	4115	4115	0
554	20250508	091400	2939570	4115	4110	4115	4110	63
555	20250508	091300	2680350	4110	4115	4115	4110	25
556	20250508	091200	2577500	4115	4115	4115	4115	5
557	20250508	091100	2556925	4115	4110	4115	4110	25
558	20250508	091000	2454150	4110	4090	4110	4090	14
559	20250508	090900	2396740	4080	4100	4100	4080	26
560	20250508	090800	2290160	4095	4100	4100	4095	96
561	20250508	090700	1896890	4100	4100	4100	4100	10
562	20250508	090600	1855890	4100	4110	4110	4100	38
563	20250508	090500	1699880	4110	4110	4110	4110	5
564	20250508	090400	1679330	4110	4110	4110	4090	52
565	20250508	090300	1466050	4110	4110	4110	4090	128
566	20250508	090200	940535	4110	4105	4110	4105	5
567	20250508	090100	919995	4110	4115	4115	4080	120
568	20250508	090000	428670	4090	4040	4090	4040	106