KissMeData/051160/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	191800	428904035	9730	9730	9730	9730	3250
3	20250508	191700	428904035	9730	9730	9730	9730	0
4	20250508	191600	428904035	9730	9730	9730	9730	0
5	20250508	191500	428904035	9730	9730	9730	9730	0
6	20250508	191400	428904035	9730	9730	9730	9730	0
7	20250508	191300	428904035	9730	9730	9730	9730	0
8	20250508	191200	428904035	9730	9730	9730	9730	0
9	20250508	191100	428904035	9730	9730	9730	9730	0
10	20250508	191000	428904035	9730	9730	9730	9730	0
11	20250508	190900	428904035	9730	9730	9730	9730	0
12	20250508	190800	428904035	9730	9730	9730	9730	0
13	20250508	190700	428904035	9730	9730	9730	9730	0
14	20250508	190600	428904035	9730	9730	9730	9730	0
15	20250508	190500	428904035	9730	9730	9730	9730	0
16	20250508	190400	428904035	9730	9730	9730	9730	0
17	20250508	190300	428904035	9730	9730	9730	9730	0
18	20250508	190200	428904035	9730	9730	9730	9730	0
19	20250508	190100	428904035	9730	9730	9730	9730	0
20	20250508	190000	428904035	9730	9730	9730	9730	0
21	20250508	185900	428904035	9730	9730	9730	9730	0
22	20250508	185800	428904035	9730	9730	9730	9730	0
23	20250508	185700	428904035	9730	9730	9730	9730	0
24	20250508	185600	428904035	9730	9730	9730	9730	0
25	20250508	185500	428904035	9730	9730	9730	9730	0
26	20250508	185400	428904035	9730	9730	9730	9730	0
27	20250508	185300	428904035	9730	9730	9730	9730	0
28	20250508	185200	428904035	9730	9730	9730	9730	0
29	20250508	185100	428904035	9730	9730	9730	9730	0
30	20250508	185000	428904035	9730	9730	9730	9730	0
31	20250508	184900	428904035	9730	9730	9730	9730	0
32	20250508	184800	428904035	9730	9730	9730	9730	3250
33	20250508	184700	428904035	9730	9730	9730	9730	0
34	20250508	184600	428904035	9730	9730	9730	9730	0
35	20250508	184500	428904035	9730	9730	9730	9730	0
36	20250508	184400	428904035	9730	9730	9730	9730	0
37	20250508	184300	428904035	9730	9730	9730	9730	0
38	20250508	184200	428904035	9730	9730	9730	9730	0
39	20250508	184100	428904035	9730	9730	9730	9730	0
40	20250508	184000	428904035	9730	9730	9730	9730	0
41	20250508	183900	428904035	9730	9730	9730	9730	0
42	20250508	183800	428904035	9730	9730	9730	9730	0
43	20250508	183700	428904035	9730	9730	9730	9730	0
44	20250508	183600	428904035	9730	9730	9730	9730	0
45	20250508	183500	428904035	9730	9730	9730	9730	0
46	20250508	183400	428904035	9730	9730	9730	9730	0
47	20250508	183300	428904035	9730	9730	9730	9730	0
48	20250508	183200	428904035	9730	9730	9730	9730	0
49	20250508	183100	428904035	9730	9730	9730	9730	0
50	20250508	183000	428904035	9730	9730	9730	9730	0
51	20250508	182900	428904035	9730	9730	9730	9730	0
52	20250508	182800	428904035	9730	9730	9730	9730	0
53	20250508	182700	428904035	9730	9730	9730	9730	0
54	20250508	182600	428904035	9730	9730	9730	9730	0
55	20250508	182500	428904035	9730	9730	9730	9730	0
56	20250508	182400	428904035	9730	9730	9730	9730	0
57	20250508	182300	428904035	9730	9730	9730	9730	0
58	20250508	182200	428904035	9730	9730	9730	9730	0
59	20250508	182100	428904035	9730	9730	9730	9730	0
60	20250508	182000	428904035	9730	9730	9730	9730	0
61	20250508	181900	428904035	9730	9730	9730	9730	0
62	20250508	181800	428904035	9730	9730	9730	9730	3250
63	20250508	181700	428904035	9730	9730	9730	9730	0
64	20250508	181600	428904035	9730	9730	9730	9730	0
65	20250508	181500	428904035	9730	9730	9730	9730	0
66	20250508	181400	428904035	9730	9730	9730	9730	0
67	20250508	181300	428904035	9730	9730	9730	9730	0
68	20250508	181200	428904035	9730	9730	9730	9730	0
69	20250508	181100	428904035	9730	9730	9730	9730	0
70	20250508	181000	428904035	9730	9730	9730	9730	0
71	20250508	180900	428904035	9730	9730	9730	9730	0
72	20250508	180800	428904035	9730	9730	9730	9730	0
73	20250508	180700	428904035	9730	9730	9730	9730	0
74	20250508	180600	428904035	9730	9730	9730	9730	0
75	20250508	180500	428904035	9730	9730	9730	9730	0
76	20250508	180400	428904035	9730	9730	9730	9730	0
77	20250508	180300	428904035	9730	9730	9730	9730	0
78	20250508	180200	428904035	9730	9730	9730	9730	0
79	20250508	180100	428904035	9730	9730	9730	9730	0
80	20250508	180000	428904035	9730	9730	9730	9730	0
81	20250508	175900	428904035	9730	9730	9730	9730	0
82	20250508	175800	428904035	9730	9730	9730	9730	0
83	20250508	175700	428904035	9730	9730	9730	9730	0
84	20250508	175600	428904035	9730	9730	9730	9730	0
85	20250508	175500	428904035	9730	9730	9730	9730	0
86	20250508	175400	428904035	9730	9730	9730	9730	0
87	20250508	175300	428904035	9730	9730	9730	9730	0
88	20250508	175200	428904035	9730	9730	9730	9730	0
89	20250508	175100	428904035	9730	9730	9730	9730	0
90	20250508	175000	428904035	9730	9730	9730	9730	0
91	20250508	174900	428904035	9730	9730	9730	9730	0
92	20250508	174800	428904035	9730	9730	9730	9730	3250
93	20250508	174700	428904035	9730	9730	9730	9730	0
94	20250508	174600	428904035	9730	9730	9730	9730	0
95	20250508	174500	428904035	9730	9730	9730	9730	0
96	20250508	174400	428904035	9730	9730	9730	9730	0
97	20250508	174300	428904035	9730	9730	9730	9730	0
98	20250508	174200	428904035	9730	9730	9730	9730	0
99	20250508	174100	428904035	9730	9730	9730	9730	0
100	20250508	174000	428904035	9730	9730	9730	9730	0
101	20250508	173900	428904035	9730	9730	9730	9730	0
102	20250508	173800	428904035	9730	9730	9730	9730	0
103	20250508	173700	428904035	9730	9730	9730	9730	0
104	20250508	173600	428904035	9730	9730	9730	9730	0
105	20250508	173500	428904035	9730	9730	9730	9730	0
106	20250508	173400	428904035	9730	9730	9730	9730	0
107	20250508	173300	428904035	9730	9730	9730	9730	0
108	20250508	173200	428904035	9730	9730	9730	9730	0
109	20250508	173100	428904035	9730	9730	9730	9730	0
110	20250508	173000	428904035	9730	9730	9730	9730	0
111	20250508	172900	428904035	9730	9730	9730	9730	0
112	20250508	172800	428904035	9730	9730	9730	9730	0
113	20250508	172700	428904035	9730	9730	9730	9730	0
114	20250508	172600	428904035	9730	9730	9730	9730	0
115	20250508	172500	428904035	9730	9730	9730	9730	0
116	20250508	172400	428904035	9730	9730	9730	9730	0
117	20250508	172300	428904035	9730	9730	9730	9730	0
118	20250508	172200	428904035	9730	9730	9730	9730	0
119	20250508	172100	428904035	9730	9730	9730	9730	0
120	20250508	172000	428904035	9730	9730	9730	9730	0
121	20250508	171900	428904035	9730	9730	9730	9730	0
122	20250508	171800	428904035	9730	9730	9730	9730	3250
123	20250508	171700	428904035	9730	9730	9730	9730	0
124	20250508	171600	428904035	9730	9730	9730	9730	0
125	20250508	171500	428904035	9730	9730	9730	9730	0
126	20250508	171400	428904035	9730	9730	9730	9730	0
127	20250508	171300	428904035	9730	9730	9730	9730	0
128	20250508	171200	428904035	9730	9730	9730	9730	0
129	20250508	171100	428904035	9730	9730	9730	9730	0
130	20250508	171000	428904035	9730	9730	9730	9730	0
131	20250508	170900	428904035	9730	9730	9730	9730	0
132	20250508	170800	428904035	9730	9730	9730	9730	0
133	20250508	170700	428904035	9730	9730	9730	9730	0
134	20250508	170600	428904035	9730	9730	9730	9730	0
135	20250508	170500	428904035	9730	9730	9730	9730	0
136	20250508	170400	428904035	9730	9730	9730	9730	0
137	20250508	170300	428904035	9730	9730	9730	9730	0
138	20250508	170200	428904035	9730	9730	9730	9730	0
139	20250508	170100	428904035	9730	9730	9730	9730	0
140	20250508	170000	428904035	9730	9730	9730	9730	0
141	20250508	165900	428904035	9730	9730	9730	9730	0
142	20250508	165800	428904035	9730	9730	9730	9730	0
143	20250508	165700	428904035	9730	9730	9730	9730	0
144	20250508	165600	428904035	9730	9730	9730	9730	0
145	20250508	165500	428904035	9730	9730	9730	9730	0
146	20250508	165400	428904035	9730	9730	9730	9730	0
147	20250508	165300	428904035	9730	9730	9730	9730	0
148	20250508	165200	428904035	9730	9730	9730	9730	0
149	20250508	165100	428904035	9730	9730	9730	9730	0
150	20250508	165000	428904035	9730	9730	9730	9730	0
151	20250508	164900	428904035	9730	9730	9730	9730	0
152	20250508	164800	428904035	9730	9730	9730	9730	3250
153	20250508	164700	428904035	9730	9730	9730	9730	0
154	20250508	164600	428904035	9730	9730	9730	9730	0
155	20250508	164500	428904035	9730	9730	9730	9730	0
156	20250508	164400	428904035	9730	9730	9730	9730	0
157	20250508	164300	428904035	9730	9730	9730	9730	0
158	20250508	164200	428904035	9730	9730	9730	9730	0
159	20250508	164100	428904035	9730	9730	9730	9730	0
160	20250508	164000	428904035	9730	9730	9730	9730	0
161	20250508	163900	428904035	9730	9730	9730	9730	0
162	20250508	163800	428904035	9730	9730	9730	9730	0
163	20250508	163700	428904035	9730	9730	9730	9730	0
164	20250508	163600	428904035	9730	9730	9730	9730	0
165	20250508	163500	428904035	9730	9730	9730	9730	0
166	20250508	163400	428904035	9730	9730	9730	9730	0
167	20250508	163300	428904035	9730	9730	9730	9730	0
168	20250508	163200	428904035	9730	9730	9730	9730	0
169	20250508	163100	428904035	9730	9730	9730	9730	0
170	20250508	163000	428904035	9730	9730	9730	9730	0
171	20250508	162900	428904035	9730	9730	9730	9730	0
172	20250508	162800	428904035	9730	9730	9730	9730	0
173	20250508	162700	428904035	9730	9730	9730	9730	0
174	20250508	162600	428904035	9730	9730	9730	9730	0
175	20250508	162500	428904035	9730	9730	9730	9730	0
176	20250508	162400	428904035	9730	9730	9730	9730	0
177	20250508	162300	428904035	9730	9730	9730	9730	0
178	20250508	162200	428904035	9730	9730	9730	9730	0
179	20250508	162100	428904035	9730	9730	9730	9730	0
180	20250508	162000	428904035	9730	9730	9730	9730	0
181	20250508	161900	428904035	9730	9730	9730	9730	0
182	20250508	161800	428904035	9730	9730	9730	9730	3250
183	20250508	161700	428904035	9730	9730	9730	9730	0
184	20250508	161600	428904035	9730	9730	9730	9730	0
185	20250508	161500	428904035	9730	9730	9730	9730	0
186	20250508	161400	428904035	9730	9730	9730	9730	0
187	20250508	161300	428904035	9730	9730	9730	9730	0
188	20250508	161200	428904035	9730	9730	9730	9730	0
189	20250508	161100	428904035	9730	9730	9730	9730	0
190	20250508	161000	428904035	9730	9730	9730	9730	0
191	20250508	160900	428904035	9730	9730	9730	9730	0
192	20250508	160800	428904035	9730	9730	9730	9730	0
193	20250508	160700	428904035	9730	9730	9730	9730	0
194	20250508	160600	428904035	9730	9730	9730	9730	0
195	20250508	160500	428904035	9730	9730	9730	9730	0
196	20250508	160400	428904035	9730	9730	9730	9730	0
197	20250508	160300	428904035	9730	9730	9730	9730	0
198	20250508	160200	428904035	9730	9730	9730	9730	0
199	20250508	160100	428904035	9730	9730	9730	9730	0
200	20250508	160000	428904035	9730	9730	9730	9730	0
201	20250508	155900	428904035	9730	9730	9730	9730	0
202	20250508	155800	428904035	9730	9730	9730	9730	0
203	20250508	155700	428904035	9730	9730	9730	9730	0
204	20250508	155600	428904035	9730	9730	9730	9730	0
205	20250508	155500	428904035	9730	9730	9730	9730	0
206	20250508	155400	428904035	9730	9730	9730	9730	0
207	20250508	155300	428904035	9730	9730	9730	9730	0
208	20250508	155200	428904035	9730	9730	9730	9730	0
209	20250508	155100	428904035	9730	9730	9730	9730	0
210	20250508	155000	428904035	9730	9730	9730	9730	0
211	20250508	154900	428904035	9730	9730	9730	9730	0
212	20250508	154800	428904035	9730	9730	9730	9730	3250
213	20250508	154700	428904035	9730	9730	9730	9730	0
214	20250508	154600	428904035	9730	9730	9730	9730	0
215	20250508	154500	428904035	9730	9730	9730	9730	0
216	20250508	154400	428904035	9730	9730	9730	9730	0
217	20250508	154300	428904035	9730	9730	9730	9730	0
218	20250508	154200	428904035	9730	9730	9730	9730	0
219	20250508	154100	428904035	9730	9730	9730	9730	0
220	20250508	154000	428904035	9730	9730	9730	9730	0
221	20250508	153900	428904035	9730	9730	9730	9730	0
222	20250508	153800	428904035	9730	9730	9730	9730	0
223	20250508	153700	428904035	9730	9730	9730	9730	0
224	20250508	153600	428904035	9730	9730	9730	9730	0
225	20250508	153500	428904035	9730	9730	9730	9730	0
226	20250508	153400	428904035	9730	9730	9730	9730	0
227	20250508	153300	428904035	9730	9730	9730	9730	0
228	20250508	153200	428904035	9730	9730	9730	9730	0
229	20250508	153100	428904035	9730	9730	9730	9730	0
230	20250508	153000	428904035	9730	9730	9730	9730	3250
231	20250508	152900	397281535	9750	9750	9750	9750	0
232	20250508	152800	397281535	9750	9750	9750	9750	0
233	20250508	152700	397281535	9750	9750	9750	9750	0
234	20250508	152600	397281535	9750	9750	9750	9750	0
235	20250508	152500	397281535	9750	9750	9750	9750	0
236	20250508	152400	397281535	9750	9750	9750	9750	0
237	20250508	152300	397281535	9750	9750	9750	9750	0
238	20250508	152200	397281535	9750	9750	9750	9750	0
239	20250508	152100	397281535	9750	9750	9750	9750	0
240	20250508	152000	397281535	9750	9750	9750	9750	0
241	20250508	151900	397281535	9750	9750	9750	9750	7
242	20250508	151800	397213285	9750	9750	9750	9750	4
243	20250508	151700	397174285	9750	9750	9750	9750	82
244	20250508	151600	396374785	9750	9750	9750	9750	0
245	20250508	151500	396374785	9750	9750	9750	9750	4
246	20250508	151400	396335785	9750	9750	9750	9750	3
247	20250508	151300	396306535	9740	9740	9740	9740	0
248	20250508	151200	396306535	9740	9740	9740	9740	89
249	20250508	151100	395439675	9700	9700	9700	9700	0
250	20250508	151000	395439675	9700	9740	9740	9700	576
251	20250508	150900	389831915	9710	9710	9710	9710	0
252	20250508	150800	389831915	9710	9720	9720	9710	196
253	20250508	150700	387928715	9720	9720	9720	9720	129
254	20250508	150600	386674835	9710	9710	9710	9710	2
255	20250508	150500	386655415	9710	9710	9710	9710	1
256	20250508	150400	386645705	9710	9720	9720	9710	89
257	20250508	150300	385781495	9720	9720	9720	9720	0
258	20250508	150200	385781495	9720	9740	9760	9720	127
259	20250508	150100	384545635	9750	9750	9750	9750	0
260	20250508	150000	384545635	9750	9750	9750	9750	0
261	20250508	145900	384545635	9750	9750	9750	9750	11
262	20250508	145800	384438385	9780	9780	9780	9780	0
263	20250508	145700	384438385	9780	9780	9780	9780	0
264	20250508	145600	384438385	9780	9780	9780	9780	0
265	20250508	145500	384438385	9780	9770	9780	9770	585
266	20250508	145400	378718015	9770	9770	9770	9770	0
267	20250508	145300	378718015	9770	9770	9770	9770	35
268	20250508	145200	378376065	9740	9740	9740	9740	0
269	20250508	145100	378376065	9740	9740	9740	9740	0
270	20250508	145000	378376065	9740	9740	9740	9740	0
271	20250508	144900	378376065	9740	9740	9740	9740	173
272	20250508	144800	376691045	9720	9730	9730	9720	39
273	20250508	144700	376311945	9720	9720	9720	9720	0
274	20250508	144600	376311945	9720	9720	9720	9720	11
275	20250508	144500	376205025	9740	9740	9740	9740	0
276	20250508	144400	376205025	9740	9740	9770	9740	693
277	20250508	144300	369455055	9770	9770	9770	9770	0
278	20250508	144200	369455055	9770	9770	9770	9770	35
279	20250508	144100	369113105	9730	9730	9730	9730	37
280	20250508	144000	368753095	9770	9720	9770	9720	7
281	20250508	143900	368684755	9720	9720	9720	9720	0
282	20250508	143800	368684755	9720	9720	9720	9720	0
283	20250508	143700	368684755	9720	9720	9720	9720	69
284	20250508	143600	368014075	9720	9720	9720	9720	36
285	20250508	143500	367664155	9710	9710	9710	9710	0
286	20250508	143400	367664155	9710	9710	9710	9710	0
287	20250508	143300	367664155	9710	9710	9770	9710	196
288	20250508	143200	365760935	9710	9710	9710	9710	0
289	20250508	143100	365760935	9710	9730	9780	9710	2104
290	20250508	143000	345258035	9720	9735	9735	9720	1351
291	20250508	142900	332113275	9740	9740	9740	9740	1
292	20250508	142800	332103535	9740	9740	9740	9735	49
293	20250508	142700	331626445	9740	9740	9740	9740	3
294	20250508	142600	331597225	9740	9740	9740	9740	0
295	20250508	142500	331597225	9740	9740	9740	9740	5
296	20250508	142400	331548525	9740	9740	9740	9740	0
297	20250508	142300	331548525	9740	9740	9740	9740	0
298	20250508	142200	331548525	9740	9740	9740	9740	0
299	20250508	142100	331548525	9740	9740	9740	9740	11
300	20250508	142000	331441385	9730	9730	9730	9730	90
301	20250508	141900	330565685	9720	9720	9720	9720	0
302	20250508	141800	330565685	9720	9720	9720	9720	0
303	20250508	141700	330565685	9720	9720	9720	9720	0
304	20250508	141600	330565685	9720	9720	9720	9720	0
305	20250508	141500	330565685	9720	9730	9730	9720	496
306	20250508	141400	325740245	9730	9730	9730	9730	0
307	20250508	141300	325740245	9730	9730	9730	9730	0
308	20250508	141200	325740245	9730	9730	9730	9730	0
309	20250508	141100	325740245	9730	9730	9730	9730	141
310	20250508	141000	324368315	9730	9730	9730	9730	65
311	20250508	140900	323735865	9740	9740	9740	9740	0
312	20250508	140800	323735865	9740	9740	9740	9740	525
313	20250508	140700	318622365	9740	9740	9740	9740	0
314	20250508	140600	318622365	9740	9740	9740	9740	0
315	20250508	140500	318622365	9740	9740	9740	9740	154
316	20250508	140400	317122405	9740	9740	9740	9740	36
317	20250508	140300	316771765	9750	9750	9750	9750	0
318	20250508	140200	316771765	9750	9750	9750	9750	2
319	20250508	140100	316752265	9750	9750	9750	9750	1
320	20250508	140000	316742515	9740	9740	9740	9740	1
321	20250508	135900	316732775	9740	9740	9740	9740	72
322	20250508	135800	316031495	9740	9740	9740	9740	0
323	20250508	135700	316031495	9740	9740	9740	9740	0
324	20250508	135600	316031495	9740	9750	9750	9740	241
325	20250508	135500	313682005	9750	9750	9750	9750	0
326	20250508	135400	313682005	9750	9750	9750	9750	15
327	20250508	135300	313535755	9750	9740	9750	9740	203
328	20250508	135200	311558505	9710	9710	9710	9710	0
329	20250508	135100	311558505	9710	9710	9710	9710	0
330	20250508	135000	311558505	9710	9710	9710	9710	0
331	20250508	134900	311558505	9710	9750	9750	9710	497
332	20250508	134800	306718585	9750	9750	9750	9750	109
333	20250508	134700	305655835	9750	9750	9750	9750	0
334	20250508	134600	305655835	9750	9750	9750	9750	0
335	20250508	134500	305655835	9750	9750	9750	9750	0
336	20250508	134400	305655835	9750	9750	9750	9750	0
337	20250508	134300	305655835	9750	9770	9770	9750	1138
338	20250508	134200	294539275	9750	9750	9750	9750	0
339	20250508	134100	294539275	9750	9750	9750	9750	0
340	20250508	134000	294539275	9750	9750	9750	9750	0
341	20250508	133900	294539275	9750	9750	9750	9750	0
342	20250508	133800	294539275	9750	9750	9750	9750	0
343	20250508	133700	294539275	9750	9750	9750	9750	2
344	20250508	133600	294519775	9750	9750	9750	9750	0
345	20250508	133500	294519775	9750	9750	9750	9750	0
346	20250508	133400	294519775	9750	9750	9750	9750	0
347	20250508	133300	294519775	9750	9750	9750	9750	0
348	20250508	133200	294519775	9750	9750	9750	9750	25
349	20250508	133100	294276025	9780	9780	9780	9780	2
350	20250508	133000	294256465	9750	9750	9750	9750	0
351	20250508	132900	294256465	9750	9750	9750	9750	0
352	20250508	132800	294256465	9750	9750	9750	9750	0
353	20250508	132700	294256465	9750	9750	9750	9750	55
354	20250508	132600	293720215	9750	9760	9760	9750	500
355	20250508	132500	288843535	9760	9760	9760	9760	0
356	20250508	132400	288843535	9760	9760	9760	9760	200
357	20250508	132300	286891535	9770	9770	9770	9770	0
358	20250508	132200	286891535	9770	9770	9770	9770	0
359	20250508	132100	286891535	9770	9770	9770	9770	24
360	20250508	132000	286657055	9780	9780	9780	9780	1705
361	20250508	131900	269982155	9790	9790	9790	9790	0
362	20250508	131800	269982155	9790	9790	9790	9790	1
363	20250508	131700	269972365	9780	9780	9780	9780	57
364	20250508	131600	269414905	9780	9780	9780	9780	0
365	20250508	131500	269414905	9780	9780	9780	9780	0
366	20250508	131400	269414905	9780	9780	9780	9780	0
367	20250508	131300	269414905	9780	9780	9780	9780	0
368	20250508	131200	269414905	9780	9780	9780	9780	0
369	20250508	131100	269414905	9780	9790	9790	9780	2
370	20250508	131000	269395335	9770	9770	9770	9770	0
371	20250508	130900	269395335	9770	9770	9770	9770	0
372	20250508	130800	269395335	9770	9770	9770	9770	200
373	20250508	130700	267441335	9790	9790	9790	9790	0
374	20250508	130600	267441335	9790	9790	9790	9790	89
375	20250508	130500	266570025	9790	9770	9790	9770	315
376	20250508	130400	263492315	9770	9780	9790	9770	85
377	20250508	130300	262661215	9790	9790	9790	9790	0
378	20250508	130200	262661215	9790	9790	9790	9790	0
379	20250508	130100	262661215	9790	9790	9790	9790	0
380	20250508	130000	262661215	9790	9790	9790	9790	0
381	20250508	125900	262661215	9790	9790	9790	9790	10
382	20250508	125800	262563315	9790	9790	9790	9790	0
383	20250508	125700	262563315	9790	9790	9790	9790	0
384	20250508	125600	262563315	9790	9790	9790	9790	0
385	20250508	125500	262563315	9790	9790	9790	9790	0
386	20250508	125400	262563315	9790	9790	9790	9790	0
387	20250508	125300	262563315	9790	9790	9790	9790	0
388	20250508	125200	262563315	9790	9790	9790	9790	400
389	20250508	125100	258647315	9790	9790	9790	9790	8
390	20250508	125000	258568995	9740	9740	9740	9740	0
391	20250508	124900	258568995	9740	9740	9740	9740	0
392	20250508	124800	258568995	9740	9740	9740	9740	0
393	20250508	124700	258568995	9740	9740	9740	9740	67
394	20250508	124600	257916415	9730	9730	9730	9730	0
395	20250508	124500	257916415	9730	9730	9730	9730	0
396	20250508	124400	257916415	9730	9730	9730	9730	0
397	20250508	124300	257916415	9730	9730	9730	9730	0
398	20250508	124200	257916415	9730	9730	9730	9730	0
399	20250508	124100	257916415	9730	9730	9730	9730	0
400	20250508	124000	257916415	9730	9730	9730	9730	0
401	20250508	123900	257916415	9730	9750	9750	9730	630
402	20250508	123800	251779515	9730	9730	9730	9730	0
403	20250508	123700	251779515	9730	9730	9730	9730	0
404	20250508	123600	251779515	9730	9730	9730	9730	0
405	20250508	123500	251779515	9730	9730	9730	9730	0
406	20250508	123400	251779515	9730	9730	9730	9730	0
407	20250508	123300	251779515	9730	9790	9790	9730	1996
408	20250508	123200	232265215	9800	9800	9800	9800	0
409	20250508	123100	232265215	9800	9800	9800	9800	0
410	20250508	123000	232265215	9800	9800	9800	9800	0
411	20250508	122900	232265215	9800	9800	9800	9800	0
412	20250508	122800	232265215	9800	9800	9800	9800	16
413	20250508	122700	232108415	9800	9800	9800	9800	1
414	20250508	122600	232098615	9790	9790	9790	9790	1
415	20250508	122500	232088825	9790	9790	9790	9790	0
416	20250508	122400	232088825	9790	9790	9790	9790	0
417	20250508	122300	232088825	9790	9790	9790	9790	0
418	20250508	122200	232088825	9790	9790	9790	9790	98
419	20250508	122100	231129405	9780	9780	9780	9780	0
420	20250508	122000	231129405	9780	9780	9780	9780	74
421	20250508	121900	230405685	9790	9790	9790	9790	0
422	20250508	121800	230405685	9790	9790	9790	9790	4
423	20250508	121700	230366525	9780	9780	9780	9780	0
424	20250508	121600	230366525	9780	9780	9780	9780	1
425	20250508	121500	230356745	9770	9770	9770	9770	10
426	20250508	121400	230259045	9770	9770	9770	9770	0
427	20250508	121300	230259045	9770	9770	9770	9770	86
428	20250508	121200	229418825	9770	9770	9770	9770	47
429	20250508	121100	228959635	9780	9780	9780	9780	0
430	20250508	121000	228959635	9780	9780	9780	9780	0
431	20250508	120900	228959635	9780	9780	9780	9780	0
432	20250508	120800	228959635	9780	9790	9790	9780	1748
433	20250508	120700	211846775	9800	9800	9800	9800	9
434	20250508	120600	211758575	9800	9800	9800	9800	4
435	20250508	120500	211719375	9800	9800	9800	9800	4
436	20250508	120400	211680175	9790	9790	9790	9790	59
437	20250508	120300	211102565	9800	9800	9800	9800	0
438	20250508	120200	211102565	9800	9800	9800	9800	0
439	20250508	120100	211102565	9800	9800	9800	9800	1
440	20250508	120000	211092765	9800	9800	9800	9800	0
441	20250508	115900	211092765	9800	9800	9800	9800	0
442	20250508	115800	211092765	9800	9800	9800	9800	183
443	20250508	115700	209299365	9790	9790	9800	9790	347
444	20250508	115600	205899615	9790	9790	9790	9790	154
445	20250508	115500	204391955	9800	9800	9810	9800	2005
446	20250508	115400	184740725	9760	9760	9760	9760	0
447	20250508	115300	184740725	9760	9760	9760	9760	0
448	20250508	115200	184740725	9760	9760	9760	9760	53
449	20250508	115100	184223445	9790	9770	9790	9770	773
450	20250508	115000	176660885	9770	9770	9770	9770	0
451	20250508	114900	176660885	9770	9770	9770	9770	0
452	20250508	114800	176660885	9770	9770	9770	9770	0
453	20250508	114700	176660885	9770	9770	9770	9770	0
454	20250508	114600	176660885	9770	9770	9770	9770	0
455	20250508	114500	176660885	9770	9770	9770	9770	0
456	20250508	114400	176660885	9770	9770	9770	9770	3
457	20250508	114300	176631575	9750	9750	9750	9750	0
458	20250508	114200	176631575	9750	9750	9750	9750	0
459	20250508	114100	176631575	9750	9750	9750	9750	1
460	20250508	114000	176621825	9760	9760	9760	9760	0
461	20250508	113900	176621825	9760	9760	9760	9760	367
462	20250508	113800	173039905	9750	9750	9750	9750	0
463	20250508	113700	173039905	9750	9750	9750	9750	67
464	20250508	113600	172386655	9750	9750	9750	9750	0
465	20250508	113500	172386655	9750	9760	9760	9750	3309
466	20250508	113400	140091905	9770	9770	9770	9770	5
467	20250508	113300	140043055	9770	9770	9770	9770	1
468	20250508	113200	140033285	9770	9770	9770	9770	0
469	20250508	113100	140033285	9770	9770	9770	9770	8
470	20250508	113000	139955125	9770	9770	9770	9770	8
471	20250508	112900	139876965	9770	9770	9770	9770	50
472	20250508	112800	139388465	9770	9770	9770	9770	4
473	20250508	112700	139349385	9770	9770	9770	9770	0
474	20250508	112600	139349385	9770	9770	9770	9770	0
475	20250508	112500	139349385	9770	9770	9770	9770	0
476	20250508	112400	139349385	9770	9770	9770	9770	10
477	20250508	112300	139251685	9770	9770	9770	9770	0
478	20250508	112200	139251685	9770	9770	9770	9770	4
479	20250508	112100	139212605	9770	9770	9770	9770	1
480	20250508	112000	139202835	9770	9770	9770	9770	0
481	20250508	111900	139202835	9770	9770	9770	9770	15
482	20250508	111800	139056285	9770	9770	9770	9770	5
483	20250508	111700	139007435	9760	9760	9760	9760	0
484	20250508	111600	139007435	9760	9760	9760	9760	46
485	20250508	111500	138558475	9770	9765	9770	9765	4
486	20250508	111400	138519400	9770	9770	9770	9770	9
487	20250508	111300	138431470	9770	9770	9770	9770	0
488	20250508	111200	138431470	9770	9770	9770	9770	4
489	20250508	111100	138392390	9760	9760	9760	9760	0
490	20250508	111000	138392390	9760	9760	9765	9760	39
491	20250508	110900	138011720	9780	9780	9780	9780	0
492	20250508	110800	138011720	9780	9780	9780	9780	0
493	20250508	110700	138011720	9780	9780	9780	9780	19
494	20250508	110600	137825900	9770	9770	9770	9770	0
495	20250508	110500	137825900	9770	9770	9770	9770	0
496	20250508	110400	137825900	9770	9770	9770	9770	0
497	20250508	110300	137825900	9770	9770	9770	9770	5
498	20250508	110200	137777050	9780	9780	9780	9780	0
499	20250508	110100	137777050	9780	9780	9780	9780	0
500	20250508	110000	137777050	9780	9780	9780	9780	4
501	20250508	105900	137737930	9780	9780	9780	9780	0
502	20250508	105800	137737930	9780	9780	9780	9780	0
503	20250508	105700	137737930	9780	9780	9780	9780	0
504	20250508	105600	137737930	9780	9780	9780	9780	18
505	20250508	105500	137561890	9780	9780	9780	9780	5
506	20250508	105400	137512990	9780	9780	9780	9780	0
507	20250508	105300	137512990	9780	9780	9780	9780	0
508	20250508	105200	137512990	9780	9780	9780	9780	30
509	20250508	105100	137219590	9780	9760	9780	9760	22
510	20250508	105000	137004790	9780	9780	9780	9780	0
511	20250508	104900	137004790	9780	9780	9780	9780	0
512	20250508	104800	137004790	9780	9780	9780	9780	4
513	20250508	104700	136965670	9780	9780	9780	9780	0
514	20250508	104600	136965670	9780	9780	9780	9780	4
515	20250508	104500	136926550	9760	9780	9780	9760	46
516	20250508	104400	136477350	9780	9770	9780	9770	50
517	20250508	104300	135988370	9760	9760	9760	9760	0
518	20250508	104200	135988370	9760	9760	9760	9760	0
519	20250508	104100	135988370	9760	9760	9760	9760	27
520	20250508	104000	135724850	9760	9760	9760	9760	0
521	20250508	103900	135724850	9760	9760	9760	9760	0
522	20250508	103800	135724850	9760	9760	9760	9760	20
523	20250508	103700	135529650	9770	9770	9770	9770	102
524	20250508	103600	134533110	9770	9770	9770	9770	12
525	20250508	103500	134415870	9770	9770	9770	9770	215
526	20250508	103400	132315320	9780	9780	9780	9780	8
527	20250508	103300	132237080	9780	9780	9780	9780	0
528	20250508	103200	132237080	9780	9780	9780	9780	725
529	20250508	103100	125146580	9790	9790	9790	9790	13
530	20250508	103000	125019310	9790	9790	9790	9790	6
531	20250508	102900	124960570	9790	9790	9790	9790	0
532	20250508	102800	124960570	9790	9790	9790	9790	4
533	20250508	102700	124921410	9790	9790	9790	9790	0
534	20250508	102600	124921410	9790	9790	9790	9790	0
535	20250508	102500	124921410	9790	9790	9790	9790	0
536	20250508	102400	124921410	9790	9790	9790	9790	0
537	20250508	102300	124921410	9790	9790	9790	9790	0
538	20250508	102200	124921410	9790	9790	9790	9790	0
539	20250508	102100	124921410	9790	9790	9790	9790	1
540	20250508	102000	124911620	9760	9760	9760	9760	54
541	20250508	101900	124384580	9760	9760	9760	9760	112
542	20250508	101800	123291460	9770	9770	9770	9770	0
543	20250508	101700	123291460	9770	9800	9800	9770	1488
544	20250508	101600	108726850	9790	9790	9790	9790	1
545	20250508	101500	108717060	9800	9800	9800	9800	0
546	20250508	101400	108717060	9800	9800	9800	9800	4
547	20250508	101300	108677860	9800	9800	9800	9800	0
548	20250508	101200	108677860	9800	9800	9800	9800	0
549	20250508	101100	108677860	9800	9800	9800	9800	100
550	20250508	101000	107697860	9800	9795	9800	9795	15
551	20250508	100900	107550915	9790	9790	9790	9790	26
552	20250508	100800	107296375	9790	9790	9790	9790	65
553	20250508	100700	106660025	9790	9790	9790	9790	200
554	20250508	100600	104702025	9800	9800	9800	9800	5
555	20250508	100500	104653025	9800	9800	9800	9800	0
556	20250508	100400	104653025	9800	9800	9800	9800	332
557	20250508	100300	101399425	9780	9780	9780	9780	61
558	20250508	100200	100802845	9790	9790	9790	9790	10
559	20250508	100100	100704945	9800	9800	9800	9800	0
560	20250508	100000	100704945	9800	9800	9800	9800	18
561	20250508	095900	100528545	9800	9790	9800	9790	199
562	20250508	095800	98578365	9760	9760	9760	9760	0
563	20250508	095700	98578365	9760	9770	9800	9760	2138
564	20250508	095600	77644725	9750	9780	9785	9750	1743
565	20250508	095500	60602445	9780	9780	9780	9780	0
566	20250508	095400	60602445	9780	9780	9780	9780	3
567	20250508	095300	60573105	9785	9785	9785	9785	1
568	20250508	095200	60563320	9780	9780	9780	9780	9
569	20250508	095100	60475300	9780	9780	9780	9780	134
570	20250508	095000	59164780	9790	9780	9790	9780	101
571	20250508	094900	58176990	9790	9790	9790	9790	4
572	20250508	094800	58137830	9800	9800	9800	9800	77
573	20250508	094700	57383230	9770	9770	9770	9770	207
574	20250508	094600	55360840	9770	9770	9770	9770	0
575	20250508	094500	55360840	9770	9780	9780	9770	530
576	20250508	094400	50178440	9770	9770	9770	9770	99
577	20250508	094300	49211210	9800	9800	9800	9800	10
578	20250508	094200	49113210	9800	9800	9800	9800	0
579	20250508	094100	49113210	9800	9800	9800	9800	6
580	20250508	094000	49054410	9800	9800	9800	9800	291
581	20250508	093900	46202610	9770	9800	9800	9770	90
582	20250508	093800	45322140	9790	9790	9790	9790	224
583	20250508	093700	43129180	9790	9790	9790	9790	0
584	20250508	093600	43129180	9790	9790	9790	9790	4
585	20250508	093500	43090020	9790	9790	9790	9790	5
586	20250508	093400	43041070	9790	9790	9790	9790	0
587	20250508	093300	43041070	9790	9790	9790	9790	28
588	20250508	093200	42766950	9780	9780	9780	9780	52
589	20250508	093100	42258390	9780	9770	9780	9770	28
590	20250508	093000	41984680	9760	9760	9760	9760	0
591	20250508	092900	41984680	9760	9760	9760	9760	55
592	20250508	092800	41447880	9760	9760	9760	9760	225
593	20250508	092700	39251880	9760	9760	9760	9760	4
594	20250508	092600	39212840	9760	9760	9760	9760	2
595	20250508	092500	39193320	9760	9750	9760	9750	195
596	20250508	092400	37292050	9740	9730	9740	9730	88
597	20250508	092300	36435130	9710	9710	9710	9710	0
598	20250508	092200	36435130	9710	9710	9710	9710	300
599	20250508	092100	33522130	9720	9720	9720	9720	110
600	20250508	092000	32452930	9700	9710	9710	9700	114
601	20250508	091900	31347090	9700	9700	9700	9700	0
602	20250508	091800	31347090	9700	9720	9720	9700	162
603	20250508	091700	29773650	9740	9740	9740	9740	0
604	20250508	091600	29773650	9740	9730	9740	9730	50
605	20250508	091500	29287010	9700	9700	9700	9700	0
606	20250508	091400	29287010	9700	9710	9710	9700	117
607	20250508	091300	28151060	9720	9710	9720	9710	14
608	20250508	091200	28015080	9720	9750	9750	9720	740
609	20250508	091100	20822220	9750	9750	9750	9750	4
610	20250508	091000	20783220	9750	9750	9750	9750	0
611	20250508	090900	20783220	9750	9740	9750	9740	29
612	20250508	090800	20500570	9750	9750	9750	9750	0
613	20250508	090700	20500570	9750	9750	9750	9750	1
614	20250508	090600	20490820	9700	9710	9760	9700	243
615	20250508	090500	18131060	9700	9710	9760	9700	1324
616	20250508	090400	5229660	9680	9710	9710	9680	133
617	20250508	090300	3940620	9710	9700	9710	9700	28
618	20250508	090200	3668980	9690	9680	9690	9680	31
619	20250508	090100	3368730	9690	9690	9690	9690	7
620	20250508	090000	3300900	9680	9640	9680	9610	342