KissMeData/009190/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	183700	797500922	1757	1757	1757	1757	3314
3	20250509	183600	797500922	1757	1757	1757	1757	0
4	20250509	183500	797500922	1757	1757	1757	1757	0
5	20250509	183400	797500922	1757	1757	1757	1757	0
6	20250509	183300	797500922	1757	1757	1757	1757	0
7	20250509	183200	797500922	1757	1757	1757	1757	0
8	20250509	183100	797500922	1757	1757	1757	1757	0
9	20250509	183000	797500922	1757	1757	1757	1757	0
10	20250509	182900	797500922	1757	1757	1757	1757	0
11	20250509	182800	797500922	1757	1757	1757	1757	0
12	20250509	182700	797500922	1757	1757	1757	1757	0
13	20250509	182600	797500922	1757	1757	1757	1757	0
14	20250509	182500	797500922	1757	1757	1757	1757	0
15	20250509	182400	797500922	1757	1757	1757	1757	0
16	20250509	182300	797500922	1757	1757	1757	1757	0
17	20250509	182200	797500922	1757	1757	1757	1757	0
18	20250509	182100	797500922	1757	1757	1757	1757	0
19	20250509	182000	797500922	1757	1757	1757	1757	0
20	20250509	181900	797500922	1757	1757	1757	1757	0
21	20250509	181800	797500922	1757	1757	1757	1757	0
22	20250509	181700	797500922	1757	1757	1757	1757	0
23	20250509	181600	797500922	1757	1757	1757	1757	0
24	20250509	181500	797500922	1757	1757	1757	1757	0
25	20250509	181400	797500922	1757	1757	1757	1757	0
26	20250509	181300	797500922	1757	1757	1757	1757	0
27	20250509	181200	797500922	1757	1757	1757	1757	0
28	20250509	181100	797500922	1757	1757	1757	1757	0
29	20250509	181000	797500922	1757	1757	1757	1757	0
30	20250509	180900	797500922	1757	1757	1757	1757	0
31	20250509	180800	797500922	1757	1757	1757	1757	0
32	20250509	180700	797500922	1757	1757	1757	1757	3314
33	20250509	180600	797500922	1757	1757	1757	1757	0
34	20250509	180500	797500922	1757	1757	1757	1757	0
35	20250509	180400	797500922	1757	1757	1757	1757	0
36	20250509	180300	797500922	1757	1757	1757	1757	0
37	20250509	180200	797500922	1757	1757	1757	1757	0
38	20250509	180100	797500922	1757	1757	1757	1757	0
39	20250509	180000	797500922	1757	1757	1757	1757	0
40	20250509	175900	797500922	1757	1757	1757	1757	0
41	20250509	175800	797500922	1757	1757	1757	1757	0
42	20250509	175700	797500922	1757	1757	1757	1757	0
43	20250509	175600	797500922	1757	1757	1757	1757	0
44	20250509	175500	797500922	1757	1757	1757	1757	0
45	20250509	175400	797500922	1757	1757	1757	1757	0
46	20250509	175300	797500922	1757	1757	1757	1757	0
47	20250509	175200	797500922	1757	1757	1757	1757	0
48	20250509	175100	797500922	1757	1757	1757	1757	0
49	20250509	175000	797500922	1757	1757	1757	1757	0
50	20250509	174900	797500922	1757	1757	1757	1757	0
51	20250509	174800	797500922	1757	1757	1757	1757	0
52	20250509	174700	797500922	1757	1757	1757	1757	0
53	20250509	174600	797500922	1757	1757	1757	1757	0
54	20250509	174500	797500922	1757	1757	1757	1757	0
55	20250509	174400	797500922	1757	1757	1757	1757	0
56	20250509	174300	797500922	1757	1757	1757	1757	0
57	20250509	174200	797500922	1757	1757	1757	1757	0
58	20250509	174100	797500922	1757	1757	1757	1757	0
59	20250509	174000	797500922	1757	1757	1757	1757	0
60	20250509	173900	797500922	1757	1757	1757	1757	0
61	20250509	173800	797500922	1757	1757	1757	1757	0
62	20250509	173700	797500922	1757	1757	1757	1757	3314
63	20250509	173600	797500922	1757	1757	1757	1757	0
64	20250509	173500	797500922	1757	1757	1757	1757	0
65	20250509	173400	797500922	1757	1757	1757	1757	0
66	20250509	173300	797500922	1757	1757	1757	1757	0
67	20250509	173200	797500922	1757	1757	1757	1757	0
68	20250509	173100	797500922	1757	1757	1757	1757	0
69	20250509	173000	797500922	1757	1757	1757	1757	0
70	20250509	172900	797500922	1757	1757	1757	1757	0
71	20250509	172800	797500922	1757	1757	1757	1757	0
72	20250509	172700	797500922	1757	1757	1757	1757	0
73	20250509	172600	797500922	1757	1757	1757	1757	0
74	20250509	172500	797500922	1757	1757	1757	1757	0
75	20250509	172400	797500922	1757	1757	1757	1757	0
76	20250509	172300	797500922	1757	1757	1757	1757	0
77	20250509	172200	797500922	1757	1757	1757	1757	0
78	20250509	172100	797500922	1757	1757	1757	1757	0
79	20250509	172000	797500922	1757	1757	1757	1757	0
80	20250509	171900	797500922	1757	1757	1757	1757	0
81	20250509	171800	797500922	1757	1757	1757	1757	0
82	20250509	171700	797500922	1757	1757	1757	1757	0
83	20250509	171600	797500922	1757	1757	1757	1757	0
84	20250509	171500	797500922	1757	1757	1757	1757	0
85	20250509	171400	797500922	1757	1757	1757	1757	0
86	20250509	171300	797500922	1757	1757	1757	1757	0
87	20250509	171200	797500922	1757	1757	1757	1757	0
88	20250509	171100	797500922	1757	1757	1757	1757	0
89	20250509	171000	797500922	1757	1757	1757	1757	0
90	20250509	170900	797500922	1757	1757	1757	1757	0
91	20250509	170800	797500922	1757	1757	1757	1757	0
92	20250509	170700	797500922	1757	1757	1757	1757	3314
93	20250509	170600	797500922	1757	1757	1757	1757	0
94	20250509	170500	797500922	1757	1757	1757	1757	0
95	20250509	170400	797500922	1757	1757	1757	1757	0
96	20250509	170300	797500922	1757	1757	1757	1757	0
97	20250509	170200	797500922	1757	1757	1757	1757	0
98	20250509	170100	797500922	1757	1757	1757	1757	0
99	20250509	170000	797500922	1757	1757	1757	1757	0
100	20250509	165900	797500922	1757	1757	1757	1757	0
101	20250509	165800	797500922	1757	1757	1757	1757	0
102	20250509	165700	797500922	1757	1757	1757	1757	0
103	20250509	165600	797500922	1757	1757	1757	1757	0
104	20250509	165500	797500922	1757	1757	1757	1757	0
105	20250509	165400	797500922	1757	1757	1757	1757	0
106	20250509	165300	797500922	1757	1757	1757	1757	0
107	20250509	165200	797500922	1757	1757	1757	1757	0
108	20250509	165100	797500922	1757	1757	1757	1757	0
109	20250509	165000	797500922	1757	1757	1757	1757	0
110	20250509	164900	797500922	1757	1757	1757	1757	0
111	20250509	164800	797500922	1757	1757	1757	1757	0
112	20250509	164700	797500922	1757	1757	1757	1757	0
113	20250509	164600	797500922	1757	1757	1757	1757	0
114	20250509	164500	797500922	1757	1757	1757	1757	0
115	20250509	164400	797500922	1757	1757	1757	1757	0
116	20250509	164300	797500922	1757	1757	1757	1757	0
117	20250509	164200	797500922	1757	1757	1757	1757	0
118	20250509	164100	797500922	1757	1757	1757	1757	0
119	20250509	164000	797500922	1757	1757	1757	1757	0
120	20250509	163900	797500922	1757	1757	1757	1757	0
121	20250509	163800	797500922	1757	1757	1757	1757	0
122	20250509	163700	797500922	1757	1757	1757	1757	3314
123	20250509	163600	797500922	1757	1757	1757	1757	0
124	20250509	163500	797500922	1757	1757	1757	1757	0
125	20250509	163400	797500922	1757	1757	1757	1757	0
126	20250509	163300	797500922	1757	1757	1757	1757	0
127	20250509	163200	797500922	1757	1757	1757	1757	0
128	20250509	163100	797500922	1757	1757	1757	1757	0
129	20250509	163000	797500922	1757	1757	1757	1757	0
130	20250509	162900	797500922	1757	1757	1757	1757	0
131	20250509	162800	797500922	1757	1757	1757	1757	0
132	20250509	162700	797500922	1757	1757	1757	1757	0
133	20250509	162600	797500922	1757	1757	1757	1757	0
134	20250509	162500	797500922	1757	1757	1757	1757	0
135	20250509	162400	797500922	1757	1757	1757	1757	0
136	20250509	162300	797500922	1757	1757	1757	1757	0
137	20250509	162200	797500922	1757	1757	1757	1757	0
138	20250509	162100	797500922	1757	1757	1757	1757	0
139	20250509	162000	797500922	1757	1757	1757	1757	0
140	20250509	161900	797500922	1757	1757	1757	1757	0
141	20250509	161800	797500922	1757	1757	1757	1757	0
142	20250509	161700	797500922	1757	1757	1757	1757	0
143	20250509	161600	797500922	1757	1757	1757	1757	0
144	20250509	161500	797500922	1757	1757	1757	1757	0
145	20250509	161400	797500922	1757	1757	1757	1757	0
146	20250509	161300	797500922	1757	1757	1757	1757	0
147	20250509	161200	797500922	1757	1757	1757	1757	0
148	20250509	161100	797500922	1757	1757	1757	1757	0
149	20250509	161000	797500922	1757	1757	1757	1757	0
150	20250509	160900	797500922	1757	1757	1757	1757	0
151	20250509	160800	797500922	1757	1757	1757	1757	0
152	20250509	160700	797500922	1757	1757	1757	1757	3314
153	20250509	160600	797500922	1757	1757	1757	1757	0
154	20250509	160500	797500922	1757	1757	1757	1757	0
155	20250509	160400	797500922	1757	1757	1757	1757	0
156	20250509	160300	797500922	1757	1757	1757	1757	0
157	20250509	160200	797500922	1757	1757	1757	1757	0
158	20250509	160100	797500922	1757	1757	1757	1757	0
159	20250509	160000	797500922	1757	1757	1757	1757	0
160	20250509	155900	797500922	1757	1757	1757	1757	0
161	20250509	155800	797500922	1757	1757	1757	1757	0
162	20250509	155700	797500922	1757	1757	1757	1757	0
163	20250509	155600	797500922	1757	1757	1757	1757	0
164	20250509	155500	797500922	1757	1757	1757	1757	0
165	20250509	155400	797500922	1757	1757	1757	1757	0
166	20250509	155300	797500922	1757	1757	1757	1757	0
167	20250509	155200	797500922	1757	1757	1757	1757	0
168	20250509	155100	797500922	1757	1757	1757	1757	0
169	20250509	155000	797500922	1757	1757	1757	1757	0
170	20250509	154900	797500922	1757	1757	1757	1757	0
171	20250509	154800	797500922	1757	1757	1757	1757	0
172	20250509	154700	797500922	1757	1757	1757	1757	0
173	20250509	154600	797500922	1757	1757	1757	1757	0
174	20250509	154500	797500922	1757	1757	1757	1757	0
175	20250509	154400	797500922	1757	1757	1757	1757	0
176	20250509	154300	797500922	1757	1757	1757	1757	0
177	20250509	154200	797500922	1757	1757	1757	1757	0
178	20250509	154100	797500922	1757	1757	1757	1757	0
179	20250509	154000	797500922	1757	1757	1757	1757	0
180	20250509	153900	797500922	1757	1757	1757	1757	0
181	20250509	153800	797500922	1757	1757	1757	1757	0
182	20250509	153700	797500922	1757	1757	1757	1757	3314
183	20250509	153600	797500922	1757	1757	1757	1757	0
184	20250509	153500	797500922	1757	1757	1757	1757	0
185	20250509	153400	797500922	1757	1757	1757	1757	0
186	20250509	153300	797500922	1757	1757	1757	1757	0
187	20250509	153200	797500922	1757	1757	1757	1757	0
188	20250509	153100	797500922	1757	1757	1757	1757	0
189	20250509	153000	797500922	1757	1757	1757	1757	3314
190	20250509	152900	791678224	1756	1756	1756	1756	0
191	20250509	152800	791678224	1756	1756	1756	1756	0
192	20250509	152700	791678224	1756	1756	1756	1756	0
193	20250509	152600	791678224	1756	1756	1756	1756	0
194	20250509	152500	791678224	1756	1756	1756	1756	0
195	20250509	152400	791678224	1756	1756	1756	1756	0
196	20250509	152300	791678224	1756	1756	1756	1756	0
197	20250509	152200	791678224	1756	1756	1756	1756	0
198	20250509	152100	791678224	1756	1756	1756	1756	0
199	20250509	152000	791678224	1756	1756	1756	1756	0
200	20250509	151900	791678224	1756	1757	1757	1756	522
201	20250509	151800	790761092	1756	1757	1757	1756	118
202	20250509	151700	790553781	1756	1757	1758	1756	670
203	20250509	151600	789376542	1757	1757	1757	1757	415
204	20250509	151500	788647387	1757	1757	1757	1757	0
205	20250509	151400	788647387	1757	1757	1758	1757	50
206	20250509	151300	788559535	1757	1758	1760	1757	665
207	20250509	151200	787390541	1757	1757	1757	1757	854
208	20250509	151100	785890063	1763	1763	1763	1757	2841
209	20250509	151000	780881404	1757	1766	1766	1754	4859
210	20250509	150900	772321891	1765	1771	1771	1765	353
211	20250509	150800	771697118	1768	1768	1768	1768	0
212	20250509	150700	771697118	1768	1764	1768	1764	944
213	20250509	150600	770030126	1764	1764	1764	1764	0
214	20250509	150500	770030126	1764	1773	1773	1764	14522
215	20250509	150400	744387864	1769	1769	1769	1769	0
216	20250509	150300	744387864	1769	1769	1769	1769	0
217	20250509	150200	744387864	1769	1769	1769	1769	0
218	20250509	150100	744387864	1769	1770	1770	1766	927
219	20250509	150000	742749361	1777	1777	1777	1777	179
220	20250509	145900	742431278	1778	1778	1778	1778	0
221	20250509	145800	742431278	1778	1778	1778	1778	1
222	20250509	145700	742429500	1778	1778	1778	1778	0
223	20250509	145600	742429500	1778	1777	1778	1777	6065
224	20250509	145500	731650581	1769	1777	1777	1769	894
225	20250509	145400	730064311	1779	1779	1779	1779	0
226	20250509	145300	730064311	1779	1779	1779	1779	41
227	20250509	145200	729991372	1777	1782	1782	1777	310
228	20250509	145100	729440452	1782	1782	1782	1782	0
229	20250509	145000	729440452	1782	1782	1782	1782	0
230	20250509	144900	729440452	1782	1782	1782	1782	0
231	20250509	144800	729440452	1782	1782	1782	1782	0
232	20250509	144700	729440452	1782	1782	1782	1782	0
233	20250509	144600	729440452	1782	1782	1782	1782	0
234	20250509	144500	729440452	1782	1782	1782	1782	0
235	20250509	144400	729440452	1782	1782	1782	1782	0
236	20250509	144300	729440452	1782	1782	1782	1782	0
237	20250509	144200	729440452	1782	1782	1782	1782	341
238	20250509	144100	728832790	1782	1782	1782	1782	0
239	20250509	144000	728832790	1782	1782	1782	1782	0
240	20250509	143900	728832790	1782	1782	1782	1782	0
241	20250509	143800	728832790	1782	1782	1782	1782	0
242	20250509	143700	728832790	1782	1779	1782	1779	61
243	20250509	143600	728724109	1777	1777	1777	1777	0
244	20250509	143500	728724109	1777	1777	1777	1777	0
245	20250509	143400	728724109	1777	1777	1777	1777	0
246	20250509	143300	728724109	1777	1777	1777	1777	1857
247	20250509	143200	725424220	1779	1779	1779	1779	1196
248	20250509	143100	723296536	1784	1784	1784	1784	0
249	20250509	143000	723296536	1784	1784	1784	1784	1
250	20250509	142900	723294752	1784	1784	1784	1784	0
251	20250509	142800	723294752	1784	1784	1784	1784	0
252	20250509	142700	723294752	1784	1784	1784	1784	4
253	20250509	142600	723287616	1782	1779	1782	1779	3732
254	20250509	142500	716641224	1779	1779	1779	1779	1003
255	20250509	142400	714856887	1764	1781	1781	1764	10000
256	20250509	142300	697178684	1787	1787	1787	1787	0
257	20250509	142200	697178684	1787	1787	1787	1787	0
258	20250509	142100	697178684	1787	1784	1787	1784	1647
259	20250509	142000	694238374	1783	1778	1783	1778	1087
260	20250509	141900	692305300	1777	1784	1784	1777	427
261	20250509	141800	691546479	1786	1786	1786	1786	0
262	20250509	141700	691546479	1786	1786	1786	1786	0
263	20250509	141600	691546479	1786	1786	1786	1786	0
264	20250509	141500	691546479	1786	1786	1786	1786	1
265	20250509	141400	691544693	1786	1784	1786	1784	1906
266	20250509	141300	688144375	1778	1778	1778	1778	1320
267	20250509	141200	685797415	1778	1778	1778	1778	0
268	20250509	141100	685797415	1778	1778	1778	1778	1
269	20250509	141000	685795637	1785	1785	1785	1785	0
270	20250509	140900	685795637	1785	1783	1785	1783	1041
271	20250509	140800	683937679	1785	1785	1785	1785	0
272	20250509	140700	683937679	1785	1785	1785	1785	0
273	20250509	140600	683937679	1785	1778	1785	1765	3526
274	20250509	140500	677695211	1778	1778	1778	1778	0
275	20250509	140400	677695211	1778	1778	1778	1778	70
276	20250509	140300	677570751	1780	1780	1780	1780	0
277	20250509	140200	677570751	1780	1780	1780	1780	0
278	20250509	140100	677570751	1780	1780	1780	1780	0
279	20250509	140000	677570751	1780	1780	1780	1780	0
280	20250509	135900	677570751	1780	1780	1780	1780	0
281	20250509	135800	677570751	1780	1780	1780	1780	0
282	20250509	135700	677570751	1780	1777	1782	1776	7023
283	20250509	135600	665064899	1782	1782	1782	1782	0
284	20250509	135500	665064899	1782	1781	1782	1777	675
285	20250509	135400	663863646	1782	1782	1782	1782	0
286	20250509	135300	663863646	1782	1782	1782	1782	0
287	20250509	135200	663863646	1782	1782	1782	1779	30619
288	20250509	135100	609367600	1782	1782	1782	1782	0
289	20250509	135000	609367600	1782	1782	1782	1782	0
290	20250509	134900	609367600	1782	1787	1787	1782	1474
291	20250509	134800	606735038	1792	1792	1792	1792	0
292	20250509	134700	606735038	1792	1793	1793	1792	3406
293	20250509	134600	600629865	1792	1792	1792	1792	3683
294	20250509	134500	594029929	1793	1792	1793	1792	1062
295	20250509	134400	592126564	1792	1792	1792	1792	2784
296	20250509	134300	587137636	1792	1792	1792	1792	275
297	20250509	134200	586644836	1794	1794	1794	1794	0
298	20250509	134100	586644836	1794	1794	1794	1794	0
299	20250509	134000	586644836	1794	1794	1794	1794	51
300	20250509	133900	586553342	1793	1793	1793	1793	0
301	20250509	133800	586553342	1793	1793	1793	1793	120
302	20250509	133700	586338182	1792	1792	1792	1792	20
303	20250509	133600	586302342	1794	1794	1794	1794	0
304	20250509	133500	586302342	1794	1794	1794	1794	0
305	20250509	133400	586302342	1794	1794	1794	1794	0
306	20250509	133300	586302342	1794	1792	1794	1792	1973
307	20250509	133200	582763126	1792	1792	1792	1792	3300
308	20250509	133100	576849526	1793	1793	1794	1793	106
309	20250509	133000	576659418	1790	1790	1790	1790	0
310	20250509	132900	576659418	1790	1792	1792	1790	9886
311	20250509	132800	558955516	1793	1795	1795	1793	2673
312	20250509	132700	554159289	1800	1800	1800	1800	0
313	20250509	132600	554159289	1800	1800	1800	1800	0
314	20250509	132500	554159289	1800	1800	1800	1800	0
315	20250509	132400	554159289	1800	1797	1800	1797	57
316	20250509	132300	554056710	1794	1794	1794	1794	0
317	20250509	132200	554056710	1794	1794	1794	1794	0
318	20250509	132100	554056710	1794	1794	1794	1794	10
319	20250509	132000	554038770	1794	1794	1794	1794	0
320	20250509	131900	554038770	1794	1798	1798	1794	1676
321	20250509	131800	551032016	1799	1799	1799	1799	1
322	20250509	131700	551030217	1800	1800	1800	1800	1501
323	20250509	131600	548328417	1799	1799	1799	1799	0
324	20250509	131500	548328417	1799	1799	1799	1799	1
325	20250509	131400	548326618	1796	1796	1796	1796	0
326	20250509	131300	548326618	1796	1797	1798	1795	1264
327	20250509	131200	546056873	1797	1802	1802	1797	154
328	20250509	131100	545779380	1801	1800	1801	1800	21
329	20250509	131000	545741568	1803	1803	1803	1803	0
330	20250509	130900	545741568	1803	1802	1803	1802	360
331	20250509	130800	545092548	1796	1796	1796	1796	280
332	20250509	130700	544589668	1803	1803	1803	1803	300
333	20250509	130600	544048768	1804	1803	1804	1803	5892
334	20250509	130500	533424207	1795	1795	1795	1795	15
335	20250509	130400	533397282	1804	1804	1804	1804	0
336	20250509	130300	533397282	1804	1803	1804	1803	3067
337	20250509	130200	527865414	1803	1803	1803	1803	279
338	20250509	130100	527362377	1803	1803	1803	1803	860
339	20250509	130000	525811797	1804	1797	1804	1797	6434
340	20250509	125900	514236827	1797	1793	1797	1793	1697
341	20250509	125800	511187322	1793	1793	1793	1793	6
342	20250509	125700	511176564	1792	1793	1798	1792	1019
343	20250509	125600	509349510	1794	1794	1794	1794	0
344	20250509	125500	509349510	1794	1794	1794	1794	0
345	20250509	125400	509349510	1794	1794	1794	1794	95
346	20250509	125300	509179080	1793	1793	1793	1793	0
347	20250509	125200	509179080	1793	1796	1796	1793	1177
348	20250509	125100	507065200	1796	1796	1796	1796	82
349	20250509	125000	506917928	1792	1795	1795	1792	495
350	20250509	124900	506029688	1792	1794	1794	1792	1232
351	20250509	124800	503819622	1796	1796	1796	1794	513
352	20250509	124700	502898280	1794	1794	1794	1794	0
353	20250509	124600	502898280	1794	1794	1794	1794	0
354	20250509	124500	502898280	1794	1794	1794	1794	27
355	20250509	124400	502849842	1797	1794	1797	1794	11
356	20250509	124300	502830105	1795	1796	1796	1795	68
357	20250509	124200	502708038	1794	1800	1800	1794	107
358	20250509	124100	502515546	1802	1802	1802	1802	1524
359	20250509	124000	499769298	1802	1802	1802	1802	0
360	20250509	123900	499769298	1802	1802	1803	1800	570
361	20250509	123800	498742121	1800	1800	1800	1800	0
362	20250509	123700	498742121	1800	1800	1800	1800	0
363	20250509	123600	498742121	1800	1800	1800	1800	11
364	20250509	123500	498722321	1803	1803	1803	1803	0
365	20250509	123400	498722321	1803	1802	1803	1802	123
366	20250509	123300	498500556	1802	1802	1802	1802	81
367	20250509	123200	498354594	1794	1794	1794	1794	0
368	20250509	123100	498354594	1794	1802	1802	1794	1329
369	20250509	123000	495965176	1798	1798	1798	1798	47
370	20250509	122900	495880670	1792	1792	1792	1792	0
371	20250509	122800	495880670	1792	1792	1792	1792	0
372	20250509	122700	495880670	1792	1792	1792	1792	0
373	20250509	122600	495880670	1792	1798	1800	1792	5998
374	20250509	122500	485098056	1798	1798	1798	1798	504
375	20250509	122400	484191864	1790	1790	1790	1790	1000
376	20250509	122300	482401864	1799	1799	1799	1799	0
377	20250509	122200	482401864	1799	1788	1799	1787	565
378	20250509	122100	481387120	1787	1790	1790	1787	1426
379	20250509	122000	478836074	1790	1790	1790	1790	0
380	20250509	121900	478836074	1790	1790	1790	1790	111
381	20250509	121800	478637384	1790	1790	1790	1790	0
382	20250509	121700	478637384	1790	1790	1790	1790	0
383	20250509	121600	478637384	1790	1792	1792	1790	395
384	20250509	121500	477929815	1799	1801	1801	1799	328
385	20250509	121400	477339639	1801	1801	1801	1801	100
386	20250509	121300	477159539	1801	1801	1801	1801	0
387	20250509	121200	477159539	1801	1801	1801	1801	0
388	20250509	121100	477159539	1801	1803	1803	1801	1001
389	20250509	121000	475356708	1802	1802	1802	1802	0
390	20250509	120900	475356708	1802	1800	1807	1800	4839
391	20250509	120800	466635155	1797	1790	1797	1790	14534
392	20250509	120700	440589649	1791	1791	1791	1791	0
393	20250509	120600	440589649	1791	1791	1791	1791	0
394	20250509	120500	440589649	1791	1789	1791	1789	1363
395	20250509	120400	438151161	1789	1787	1789	1787	2716
396	20250509	120300	433295528	1788	1788	1788	1788	0
397	20250509	120200	433295528	1788	1788	1788	1788	575
398	20250509	120100	432267428	1788	1788	1788	1788	1000
399	20250509	120000	430479428	1789	1789	1789	1789	0
400	20250509	115900	430479428	1789	1788	1789	1788	3692
401	20250509	115800	423878131	1788	1790	1790	1788	871
402	20250509	115700	422320381	1790	1790	1790	1790	0
403	20250509	115600	422320381	1790	1790	1790	1790	0
404	20250509	115500	422320381	1790	1790	1790	1790	300
405	20250509	115400	421783381	1790	1790	1790	1790	500
406	20250509	115300	420888381	1790	1790	1790	1790	1
407	20250509	115200	420886591	1791	1791	1791	1791	0
408	20250509	115100	420886591	1791	1791	1791	1791	7
409	20250509	115000	420874054	1791	1791	1791	1791	0
410	20250509	114900	420874054	1791	1788	1791	1788	1358
411	20250509	114800	418442086	1790	1790	1790	1790	50
412	20250509	114700	418352586	1791	1791	1791	1791	545
413	20250509	114600	417376491	1787	1787	1787	1787	4
414	20250509	114500	417369343	1788	1787	1788	1787	3838
415	20250509	114400	410507009	1788	1788	1788	1788	20
416	20250509	114300	410471249	1788	1788	1788	1788	0
417	20250509	114200	410471249	1788	1788	1788	1788	7
418	20250509	114100	410458733	1787	1787	1787	1787	2287
419	20250509	114000	406371864	1787	1790	1790	1787	2179
420	20250509	113900	402477380	1790	1790	1790	1788	1068
421	20250509	113800	400567360	1792	1792	1792	1792	0
422	20250509	113700	400567360	1792	1792	1792	1792	200
423	20250509	113600	400208960	1794	1793	1794	1793	1551
424	20250509	113500	397427957	1788	1788	1788	1788	0
425	20250509	113400	397427957	1788	1788	1788	1788	7
426	20250509	113300	397415441	1788	1788	1788	1788	0
427	20250509	113200	397415441	1788	1788	1788	1788	1
428	20250509	113100	397413653	1787	1787	1787	1787	6
429	20250509	113000	397402931	1787	1787	1787	1787	2001
430	20250509	112900	393827144	1794	1794	1794	1794	0
431	20250509	112800	393827144	1794	1787	1794	1787	1732
432	20250509	112700	390723441	1787	1787	1787	1787	0
433	20250509	112600	390723441	1787	1795	1795	1787	177
434	20250509	112500	390405915	1795	1795	1795	1795	0
435	20250509	112400	390405915	1795	1789	1795	1789	1704
436	20250509	112300	387353162	1790	1790	1790	1790	0
437	20250509	112200	387353162	1790	1790	1790	1790	0
438	20250509	112100	387353162	1790	1790	1790	1790	0
439	20250509	112000	387353162	1790	1790	1790	1790	0
440	20250509	111900	387353162	1790	1790	1790	1790	200
441	20250509	111800	386995162	1790	1787	1790	1787	878
442	20250509	111700	385424904	1780	1781	1787	1780	1624
443	20250509	111600	382530388	1790	1791	1791	1780	5049
444	20250509	111500	373498332	1791	1791	1791	1791	2
445	20250509	111400	373494750	1791	1791	1791	1791	86
446	20250509	111300	373340724	1791	1791	1792	1791	4995
447	20250509	111200	364394545	1795	1804	1804	1795	7554
448	20250509	111100	350827086	1803	1814	1815	1803	1946
449	20250509	111000	347300555	1815	1810	1815	1807	3593
450	20250509	110900	340783218	1810	1803	1810	1803	5627
451	20250509	110800	330625318	1803	1803	1803	1803	1177
452	20250509	110700	328503187	1799	1804	1804	1799	826
453	20250509	110600	327016628	1810	1810	1810	1810	0
454	20250509	110500	327016628	1810	1805	1810	1804	738
455	20250509	110400	325681695	1815	1813	1815	1813	1849
456	20250509	110300	322328560	1815	1809	1815	1800	14692
457	20250509	110200	295711304	1807	1804	1807	1804	5925
458	20250509	110100	285016233	1805	1800	1805	1800	993
459	20250509	110000	283224986	1800	1798	1802	1798	2416
460	20250509	105900	278877941	1797	1797	1797	1797	0
461	20250509	105800	278877941	1797	1798	1798	1797	467
462	20250509	105700	278038740	1798	1793	1798	1793	434
463	20250509	105600	277259891	1782	1782	1782	1782	292
464	20250509	105500	276739547	1794	1780	1794	1780	1212
465	20250509	105400	274569278	1785	1781	1793	1778	1471
466	20250509	105300	271945720	1776	1801	1801	1776	3292
467	20250509	105200	266094219	1802	1801	1802	1798	1051
468	20250509	105100	264201392	1795	1803	1803	1791	1102
469	20250509	105000	262220836	1803	1790	1804	1790	1044
470	20250509	104900	260339367	1798	1794	1809	1790	5672
471	20250509	104800	250135324	1790	1790	1790	1790	1916
472	20250509	104700	246705684	1790	1790	1790	1790	98
473	20250509	104600	246530264	1787	1785	1787	1784	1567
474	20250509	104500	243732885	1786	1780	1795	1770	10116
475	20250509	104400	225666664	1770	1770	1770	1770	213
476	20250509	104300	225289654	1770	1771	1771	1770	755
477	20250509	104200	223953303	1770	1770	1770	1770	536
478	20250509	104100	223004583	1767	1771	1771	1767	3059
479	20250509	104000	217590210	1787	1785	1787	1771	525
480	20250509	103900	216652944	1783	1777	1783	1772	2925
481	20250509	103800	211450770	1800	1785	1800	1783	9674
482	20250509	103700	194121112	1795	1785	1795	1785	4231
483	20250509	103600	186559214	1785	1794	1795	1785	5931
484	20250509	103500	175939220	1791	1787	1791	1787	2933
485	20250509	103400	170692986	1788	1775	1788	1775	4705
486	20250509	103300	162312001	1770	1767	1770	1767	4387
487	20250509	103200	154556018	1767	1765	1767	1760	2711
488	20250509	103100	149779783	1767	1760	1768	1760	6208
489	20250509	103000	138813889	1737	1747	1760	1737	2893
490	20250509	102900	133738458	1745	1728	1745	1728	4801
491	20250509	102800	125421985	1728	1728	1728	1728	0
492	20250509	102700	125421985	1728	1728	1728	1728	650
493	20250509	102600	124298785	1728	1728	1728	1728	0
494	20250509	102500	124298785	1728	1719	1728	1719	11
495	20250509	102400	124279867	1719	1705	1720	1705	10594
496	20250509	102300	106140441	1705	1706	1706	1705	1501
497	20250509	102200	103580736	1705	1705	1705	1705	0
498	20250509	102100	103580736	1705	1696	1705	1696	1204
499	20250509	102000	101537204	1696	1696	1696	1696	2900
500	20250509	101900	96618804	1696	1695	1696	1695	3063
501	20250509	101800	91425456	1694	1694	1694	1694	1
502	20250509	101700	91423762	1694	1694	1694	1694	0
503	20250509	101600	91423762	1694	1694	1694	1694	0
504	20250509	101500	91423762	1694	1694	1694	1694	0
505	20250509	101400	91423762	1694	1694	1694	1694	0
506	20250509	101300	91423762	1694	1695	1695	1694	2686
507	20250509	101200	86872572	1694	1696	1696	1694	4063
508	20250509	101100	79989650	1695	1695	1695	1695	2
509	20250509	101000	79986260	1696	1696	1696	1696	0
510	20250509	100900	79986260	1696	1696	1696	1696	0
511	20250509	100800	79986260	1696	1696	1696	1696	455
512	20250509	100700	79214580	1696	1694	1696	1694	5175
513	20250509	100600	70439742	1693	1693	1693	1693	0
514	20250509	100500	70439742	1693	1693	1693	1693	376
515	20250509	100400	69803174	1695	1695	1695	1695	0
516	20250509	100300	69803174	1695	1695	1695	1695	0
517	20250509	100200	69803174	1695	1693	1695	1692	2545
518	20250509	100100	65494717	1693	1693	1693	1693	82
519	20250509	100000	65355891	1696	1696	1696	1696	0
520	20250509	095900	65355891	1696	1696	1696	1696	136
521	20250509	095800	65125235	1696	1696	1696	1696	0
522	20250509	095700	65125235	1696	1696	1696	1696	3214
523	20250509	095600	59674291	1696	1696	1696	1696	0
524	20250509	095500	59674291	1696	1696	1696	1696	0
525	20250509	095400	59674291	1696	1696	1696	1696	9
526	20250509	095300	59659027	1696	1696	1696	1696	1123
527	20250509	095200	57754419	1696	1696	1696	1696	20
528	20250509	095100	57720499	1696	1696	1696	1696	117
529	20250509	095000	57522067	1696	1696	1696	1696	1258
530	20250509	094900	55388499	1696	1696	1696	1696	600
531	20250509	094800	54370899	1696	1696	1696	1696	6
532	20250509	094700	54360723	1696	1696	1696	1696	0
533	20250509	094600	54360723	1696	1696	1696	1696	0
534	20250509	094500	54360723	1696	1696	1696	1696	0
535	20250509	094400	54360723	1696	1696	1696	1696	0
536	20250509	094300	54360723	1696	1696	1696	1696	0
537	20250509	094200	54360723	1696	1696	1696	1696	2
538	20250509	094100	54357331	1696	1695	1696	1695	246
539	20250509	094000	53940360	1691	1690	1691	1690	222
540	20250509	093900	53565141	1689	1689	1689	1689	0
541	20250509	093800	53565141	1689	1691	1691	1689	1660
542	20250509	093700	50759895	1690	1691	1691	1690	61
543	20250509	093600	50656748	1691	1691	1691	1691	0
544	20250509	093500	50656748	1691	1691	1691	1691	0
545	20250509	093400	50656748	1691	1696	1696	1691	14
546	20250509	093300	50633024	1696	1696	1696	1696	0
547	20250509	093200	50633024	1696	1696	1696	1696	0
548	20250509	093100	50633024	1696	1696	1696	1696	8
549	20250509	093000	50619456	1696	1694	1696	1694	38
550	20250509	092900	50555030	1691	1691	1691	1691	0
551	20250509	092800	50555030	1691	1691	1691	1691	1
552	20250509	092700	50553339	1691	1692	1692	1691	202
553	20250509	092600	50211654	1692	1692	1692	1692	0
554	20250509	092500	50211654	1692	1692	1692	1692	0
555	20250509	092400	50211654	1692	1692	1692	1692	0
556	20250509	092300	50211654	1692	1692	1692	1692	58
557	20250509	092200	50113518	1691	1691	1691	1691	0
558	20250509	092100	50113518	1691	1691	1691	1691	940
559	20250509	092000	48523978	1684	1685	1685	1684	270
560	20250509	091900	48069247	1691	1691	1691	1691	6
561	20250509	091800	48059101	1685	1689	1689	1685	7354
562	20250509	091700	35664970	1689	1689	1689	1689	843
563	20250509	091600	34241143	1690	1690	1690	1690	457
564	20250509	091500	33468813	1690	1690	1690	1690	703
565	20250509	091400	32280743	1690	1690	1690	1690	100
566	20250509	091300	32111743	1690	1693	1693	1689	8317
567	20250509	091200	18053733	1693	1693	1693	1693	821
568	20250509	091100	16663780	1693	1699	1699	1693	2098
569	20250509	091000	13108938	1699	1699	1699	1699	17
570	20250509	090900	13080055	1699	1699	1705	1697	315
571	20250509	090800	12545077	1705	1705	1709	1705	263
572	20250509	090700	12095822	1705	1703	1705	1693	1436
573	20250509	090600	9653696	1703	1703	1703	1703	20
574	20250509	090500	9619636	1703	1700	1703	1700	41
575	20250509	090400	9549873	1704	1691	1705	1691	1243
576	20250509	090300	7442282	1691	1699	1699	1690	1070
577	20250509	090200	5633077	1702	1702	1702	1702	13
578	20250509	090100	5610951	1699	1718	1718	1699	960
579	20250509	090000	3976568	1718	1703	1718	1702	2334