KissMeData/052330/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	191700	529531755	9660	9660	9660	9660	4093
3	20250509	191600	529531755	9660	9660	9660	9660	0
4	20250509	191500	529531755	9660	9660	9660	9660	0
5	20250509	191400	529531755	9660	9660	9660	9660	0
6	20250509	191300	529531755	9660	9660	9660	9660	0
7	20250509	191200	529531755	9660	9660	9660	9660	0
8	20250509	191100	529531755	9660	9660	9660	9660	0
9	20250509	191000	529531755	9660	9660	9660	9660	0
10	20250509	190900	529531755	9660	9660	9660	9660	0
11	20250509	190800	529531755	9660	9660	9660	9660	0
12	20250509	190700	529531755	9660	9660	9660	9660	0
13	20250509	190600	529531755	9660	9660	9660	9660	0
14	20250509	190500	529531755	9660	9660	9660	9660	0
15	20250509	190400	529531755	9660	9660	9660	9660	0
16	20250509	190300	529531755	9660	9660	9660	9660	0
17	20250509	190200	529531755	9660	9660	9660	9660	0
18	20250509	190100	529531755	9660	9660	9660	9660	0
19	20250509	190000	529531755	9660	9660	9660	9660	0
20	20250509	185900	529531755	9660	9660	9660	9660	0
21	20250509	185800	529531755	9660	9660	9660	9660	0
22	20250509	185700	529531755	9660	9660	9660	9660	0
23	20250509	185600	529531755	9660	9660	9660	9660	0
24	20250509	185500	529531755	9660	9660	9660	9660	0
25	20250509	185400	529531755	9660	9660	9660	9660	0
26	20250509	185300	529531755	9660	9660	9660	9660	0
27	20250509	185200	529531755	9660	9660	9660	9660	0
28	20250509	185100	529531755	9660	9660	9660	9660	0
29	20250509	185000	529531755	9660	9660	9660	9660	0
30	20250509	184900	529531755	9660	9660	9660	9660	0
31	20250509	184800	529531755	9660	9660	9660	9660	0
32	20250509	184700	529531755	9660	9660	9660	9660	4093
33	20250509	184600	529531755	9660	9660	9660	9660	0
34	20250509	184500	529531755	9660	9660	9660	9660	0
35	20250509	184400	529531755	9660	9660	9660	9660	0
36	20250509	184300	529531755	9660	9660	9660	9660	0
37	20250509	184200	529531755	9660	9660	9660	9660	0
38	20250509	184100	529531755	9660	9660	9660	9660	0
39	20250509	184000	529531755	9660	9660	9660	9660	0
40	20250509	183900	529531755	9660	9660	9660	9660	0
41	20250509	183800	529531755	9660	9660	9660	9660	0
42	20250509	183700	529531755	9660	9660	9660	9660	0
43	20250509	183600	529531755	9660	9660	9660	9660	0
44	20250509	183500	529531755	9660	9660	9660	9660	0
45	20250509	183400	529531755	9660	9660	9660	9660	0
46	20250509	183300	529531755	9660	9660	9660	9660	0
47	20250509	183200	529531755	9660	9660	9660	9660	0
48	20250509	183100	529531755	9660	9660	9660	9660	0
49	20250509	183000	529531755	9660	9660	9660	9660	0
50	20250509	182900	529531755	9660	9660	9660	9660	0
51	20250509	182800	529531755	9660	9660	9660	9660	0
52	20250509	182700	529531755	9660	9660	9660	9660	0
53	20250509	182600	529531755	9660	9660	9660	9660	0
54	20250509	182500	529531755	9660	9660	9660	9660	0
55	20250509	182400	529531755	9660	9660	9660	9660	0
56	20250509	182300	529531755	9660	9660	9660	9660	0
57	20250509	182200	529531755	9660	9660	9660	9660	0
58	20250509	182100	529531755	9660	9660	9660	9660	0
59	20250509	182000	529531755	9660	9660	9660	9660	0
60	20250509	181900	529531755	9660	9660	9660	9660	0
61	20250509	181800	529531755	9660	9660	9660	9660	0
62	20250509	181700	529531755	9660	9660	9660	9660	4093
63	20250509	181600	529531755	9660	9660	9660	9660	0
64	20250509	181500	529531755	9660	9660	9660	9660	0
65	20250509	181400	529531755	9660	9660	9660	9660	0
66	20250509	181300	529531755	9660	9660	9660	9660	0
67	20250509	181200	529531755	9660	9660	9660	9660	0
68	20250509	181100	529531755	9660	9660	9660	9660	0
69	20250509	181000	529531755	9660	9660	9660	9660	0
70	20250509	180900	529531755	9660	9660	9660	9660	0
71	20250509	180800	529531755	9660	9660	9660	9660	0
72	20250509	180700	529531755	9660	9660	9660	9660	0
73	20250509	180600	529531755	9660	9660	9660	9660	0
74	20250509	180500	529531755	9660	9660	9660	9660	0
75	20250509	180400	529531755	9660	9660	9660	9660	0
76	20250509	180300	529531755	9660	9660	9660	9660	0
77	20250509	180200	529531755	9660	9660	9660	9660	0
78	20250509	180100	529531755	9660	9660	9660	9660	0
79	20250509	180000	529531755	9660	9660	9660	9660	0
80	20250509	175900	529531755	9660	9660	9660	9660	0
81	20250509	175800	529531755	9660	9660	9660	9660	0
82	20250509	175700	529531755	9660	9660	9660	9660	0
83	20250509	175600	529531755	9660	9660	9660	9660	0
84	20250509	175500	529531755	9660	9660	9660	9660	0
85	20250509	175400	529531755	9660	9660	9660	9660	0
86	20250509	175300	529531755	9660	9660	9660	9660	0
87	20250509	175200	529531755	9660	9660	9660	9660	0
88	20250509	175100	529531755	9660	9660	9660	9660	0
89	20250509	175000	529531755	9660	9660	9660	9660	0
90	20250509	174900	529531755	9660	9660	9660	9660	0
91	20250509	174800	529531755	9660	9660	9660	9660	0
92	20250509	174700	529531755	9660	9660	9660	9660	4093
93	20250509	174600	529531755	9660	9660	9660	9660	0
94	20250509	174500	529531755	9660	9660	9660	9660	0
95	20250509	174400	529531755	9660	9660	9660	9660	0
96	20250509	174300	529531755	9660	9660	9660	9660	0
97	20250509	174200	529531755	9660	9660	9660	9660	0
98	20250509	174100	529531755	9660	9660	9660	9660	0
99	20250509	174000	529531755	9660	9660	9660	9660	0
100	20250509	173900	529531755	9660	9660	9660	9660	0
101	20250509	173800	529531755	9660	9660	9660	9660	0
102	20250509	173700	529531755	9660	9660	9660	9660	0
103	20250509	173600	529531755	9660	9660	9660	9660	0
104	20250509	173500	529531755	9660	9660	9660	9660	0
105	20250509	173400	529531755	9660	9660	9660	9660	0
106	20250509	173300	529531755	9660	9660	9660	9660	0
107	20250509	173200	529531755	9660	9660	9660	9660	0
108	20250509	173100	529531755	9660	9660	9660	9660	0
109	20250509	173000	529531755	9660	9660	9660	9660	0
110	20250509	172900	529531755	9660	9660	9660	9660	0
111	20250509	172800	529531755	9660	9660	9660	9660	0
112	20250509	172700	529531755	9660	9660	9660	9660	0
113	20250509	172600	529531755	9660	9660	9660	9660	0
114	20250509	172500	529531755	9660	9660	9660	9660	0
115	20250509	172400	529531755	9660	9660	9660	9660	0
116	20250509	172300	529531755	9660	9660	9660	9660	0
117	20250509	172200	529531755	9660	9660	9660	9660	0
118	20250509	172100	529531755	9660	9660	9660	9660	0
119	20250509	172000	529531755	9660	9660	9660	9660	0
120	20250509	171900	529531755	9660	9660	9660	9660	0
121	20250509	171800	529531755	9660	9660	9660	9660	0
122	20250509	171700	529531755	9660	9660	9660	9660	4093
123	20250509	171600	529531755	9660	9660	9660	9660	0
124	20250509	171500	529531755	9660	9660	9660	9660	0
125	20250509	171400	529531755	9660	9660	9660	9660	0
126	20250509	171300	529531755	9660	9660	9660	9660	0
127	20250509	171200	529531755	9660	9660	9660	9660	0
128	20250509	171100	529531755	9660	9660	9660	9660	0
129	20250509	171000	529531755	9660	9660	9660	9660	0
130	20250509	170900	529531755	9660	9660	9660	9660	0
131	20250509	170800	529531755	9660	9660	9660	9660	0
132	20250509	170700	529531755	9660	9660	9660	9660	0
133	20250509	170600	529531755	9660	9660	9660	9660	0
134	20250509	170500	529531755	9660	9660	9660	9660	0
135	20250509	170400	529531755	9660	9660	9660	9660	0
136	20250509	170300	529531755	9660	9660	9660	9660	0
137	20250509	170200	529531755	9660	9660	9660	9660	0
138	20250509	170100	529531755	9660	9660	9660	9660	0
139	20250509	170000	529531755	9660	9660	9660	9660	0
140	20250509	165900	529531755	9660	9660	9660	9660	0
141	20250509	165800	529531755	9660	9660	9660	9660	0
142	20250509	165700	529531755	9660	9660	9660	9660	0
143	20250509	165600	529531755	9660	9660	9660	9660	0
144	20250509	165500	529531755	9660	9660	9660	9660	0
145	20250509	165400	529531755	9660	9660	9660	9660	0
146	20250509	165300	529531755	9660	9660	9660	9660	0
147	20250509	165200	529531755	9660	9660	9660	9660	0
148	20250509	165100	529531755	9660	9660	9660	9660	0
149	20250509	165000	529531755	9660	9660	9660	9660	0
150	20250509	164900	529531755	9660	9660	9660	9660	0
151	20250509	164800	529531755	9660	9660	9660	9660	0
152	20250509	164700	529531755	9660	9660	9660	9660	4093
153	20250509	164600	529531755	9660	9660	9660	9660	0
154	20250509	164500	529531755	9660	9660	9660	9660	0
155	20250509	164400	529531755	9660	9660	9660	9660	0
156	20250509	164300	529531755	9660	9660	9660	9660	0
157	20250509	164200	529531755	9660	9660	9660	9660	0
158	20250509	164100	529531755	9660	9660	9660	9660	0
159	20250509	164000	529531755	9660	9660	9660	9660	0
160	20250509	163900	529531755	9660	9660	9660	9660	0
161	20250509	163800	529531755	9660	9660	9660	9660	0
162	20250509	163700	529531755	9660	9660	9660	9660	0
163	20250509	163600	529531755	9660	9660	9660	9660	0
164	20250509	163500	529531755	9660	9660	9660	9660	0
165	20250509	163400	529531755	9660	9660	9660	9660	0
166	20250509	163300	529531755	9660	9660	9660	9660	0
167	20250509	163200	529531755	9660	9660	9660	9660	0
168	20250509	163100	529531755	9660	9660	9660	9660	0
169	20250509	163000	529531755	9660	9660	9660	9660	0
170	20250509	162900	529531755	9660	9660	9660	9660	0
171	20250509	162800	529531755	9660	9660	9660	9660	0
172	20250509	162700	529531755	9660	9660	9660	9660	0
173	20250509	162600	529531755	9660	9660	9660	9660	0
174	20250509	162500	529531755	9660	9660	9660	9660	0
175	20250509	162400	529531755	9660	9660	9660	9660	0
176	20250509	162300	529531755	9660	9660	9660	9660	0
177	20250509	162200	529531755	9660	9660	9660	9660	0
178	20250509	162100	529531755	9660	9660	9660	9660	0
179	20250509	162000	529531755	9660	9660	9660	9660	0
180	20250509	161900	529531755	9660	9660	9660	9660	0
181	20250509	161800	529531755	9660	9660	9660	9660	0
182	20250509	161700	529531755	9660	9660	9660	9660	4093
183	20250509	161600	529531755	9660	9660	9660	9660	0
184	20250509	161500	529531755	9660	9660	9660	9660	0
185	20250509	161400	529531755	9660	9660	9660	9660	0
186	20250509	161300	529531755	9660	9660	9660	9660	0
187	20250509	161200	529531755	9660	9660	9660	9660	0
188	20250509	161100	529531755	9660	9660	9660	9660	0
189	20250509	161000	529531755	9660	9660	9660	9660	0
190	20250509	160900	529531755	9660	9660	9660	9660	0
191	20250509	160800	529531755	9660	9660	9660	9660	0
192	20250509	160700	529531755	9660	9660	9660	9660	0
193	20250509	160600	529531755	9660	9660	9660	9660	0
194	20250509	160500	529531755	9660	9660	9660	9660	0
195	20250509	160400	529531755	9660	9660	9660	9660	0
196	20250509	160300	529531755	9660	9660	9660	9660	0
197	20250509	160200	529531755	9660	9660	9660	9660	0
198	20250509	160100	529531755	9660	9660	9660	9660	0
199	20250509	160000	529531755	9660	9660	9660	9660	0
200	20250509	155900	529531755	9660	9660	9660	9660	0
201	20250509	155800	529531755	9660	9660	9660	9660	0
202	20250509	155700	529531755	9660	9660	9660	9660	0
203	20250509	155600	529531755	9660	9660	9660	9660	0
204	20250509	155500	529531755	9660	9660	9660	9660	0
205	20250509	155400	529531755	9660	9660	9660	9660	0
206	20250509	155300	529531755	9660	9660	9660	9660	0
207	20250509	155200	529531755	9660	9660	9660	9660	0
208	20250509	155100	529531755	9660	9660	9660	9660	0
209	20250509	155000	529531755	9660	9660	9660	9660	0
210	20250509	154900	529531755	9660	9660	9660	9660	0
211	20250509	154800	529531755	9660	9660	9660	9660	0
212	20250509	154700	529531755	9660	9660	9660	9660	4093
213	20250509	154600	529531755	9660	9660	9660	9660	0
214	20250509	154500	529531755	9660	9660	9660	9660	0
215	20250509	154400	529531755	9660	9660	9660	9660	0
216	20250509	154300	529531755	9660	9660	9660	9660	0
217	20250509	154200	529531755	9660	9660	9660	9660	0
218	20250509	154100	529531755	9660	9660	9660	9660	0
219	20250509	154000	529531755	9660	9660	9660	9660	0
220	20250509	153900	529531755	9660	9660	9660	9660	0
221	20250509	153800	529531755	9660	9660	9660	9660	0
222	20250509	153700	529531755	9660	9660	9660	9660	0
223	20250509	153600	529531755	9660	9660	9660	9660	0
224	20250509	153500	529531755	9660	9660	9660	9660	0
225	20250509	153400	529531755	9660	9660	9660	9660	0
226	20250509	153300	529531755	9660	9660	9660	9660	0
227	20250509	153200	529531755	9660	9660	9660	9660	0
228	20250509	153100	529531755	9660	9660	9660	9660	0
229	20250509	153000	529531755	9660	9660	9660	9660	4093
230	20250509	152900	489993375	9750	9750	9750	9750	0
231	20250509	152800	489993375	9750	9750	9750	9750	0
232	20250509	152700	489993375	9750	9750	9750	9750	0
233	20250509	152600	489993375	9750	9750	9750	9750	0
234	20250509	152500	489993375	9750	9750	9750	9750	0
235	20250509	152400	489993375	9750	9750	9750	9750	0
236	20250509	152300	489993375	9750	9750	9750	9750	0
237	20250509	152200	489993375	9750	9750	9750	9750	0
238	20250509	152100	489993375	9750	9750	9750	9750	0
239	20250509	152000	489993375	9750	9750	9750	9750	0
240	20250509	151900	489993375	9750	9680	9750	9680	1254
241	20250509	151800	477815165	9680	9700	9700	9680	9
242	20250509	151700	477728025	9700	9700	9700	9700	24
243	20250509	151600	477495225	9690	9690	9700	9680	227
244	20250509	151500	475297595	9700	9690	9700	9680	100
245	20250509	151400	474328945	9700	9700	9700	9700	205
246	20250509	151300	472340445	9700	9690	9700	9690	49
247	20250509	151200	471865465	9690	9690	9690	9690	19
248	20250509	151100	471681355	9700	9700	9700	9700	2
249	20250509	151000	471661955	9680	9690	9700	9680	506
250	20250509	150900	466762225	9700	9700	9700	9700	27
251	20250509	150800	466500325	9700	9700	9700	9700	15
252	20250509	150700	466354825	9700	9700	9700	9700	2
253	20250509	150600	466335425	9700	9700	9700	9700	11
254	20250509	150500	466228725	9700	9700	9700	9700	28
255	20250509	150400	465957125	9700	9700	9700	9700	32
256	20250509	150300	465646725	9700	9700	9700	9700	0
257	20250509	150200	465646725	9700	9700	9700	9690	24
258	20250509	150100	465414055	9700	9700	9700	9700	28
259	20250509	150000	465142455	9700	9700	9700	9700	15
260	20250509	145900	464996955	9690	9700	9700	9690	14
261	20250509	145800	464861175	9700	9700	9700	9700	17
262	20250509	145700	464696275	9700	9700	9700	9700	25
263	20250509	145600	464453775	9700	9700	9700	9700	4
264	20250509	145500	464414975	9700	9710	9710	9700	17
265	20250509	145400	464249965	9710	9710	9710	9710	25
266	20250509	145300	464007215	9710	9710	9710	9700	19
267	20250509	145200	463822785	9710	9710	9710	9710	0
268	20250509	145100	463822785	9710	9700	9710	9700	246
269	20250509	145000	461436545	9700	9700	9700	9700	25
270	20250509	144900	461194045	9700	9700	9700	9690	15
271	20250509	144800	461048595	9690	9690	9690	9690	44
272	20250509	144700	460622235	9690	9690	9690	9690	56
273	20250509	144600	460079595	9700	9700	9700	9700	28
274	20250509	144500	459807995	9700	9700	9700	9700	22
275	20250509	144400	459594595	9700	9710	9710	9700	27
276	20250509	144300	459332635	9710	9710	9710	9710	6
277	20250509	144200	459274375	9710	9710	9710	9710	33
278	20250509	144100	458953945	9710	9710	9710	9710	6
279	20250509	144000	458895685	9710	9700	9710	9700	11
280	20250509	143900	458788945	9710	9700	9710	9700	169
281	20250509	143800	457149455	9690	9680	9690	9680	387
282	20250509	143700	453400255	9680	9680	9680	9680	2
283	20250509	143600	453380895	9680	9670	9680	9670	170
284	20250509	143500	451736295	9680	9680	9680	9680	27
285	20250509	143400	451474935	9680	9680	9680	9670	18
286	20250509	143300	451300755	9680	9680	9680	9680	148
287	20250509	143200	449868115	9660	9680	9680	9660	1474
288	20250509	143100	435628155	9680	9670	9680	9670	79
289	20250509	143000	434864035	9670	9680	9680	9670	43
290	20250509	142900	434448195	9680	9680	9680	9680	0
291	20250509	142800	434448195	9680	9670	9680	9660	104
292	20250509	142700	433443415	9680	9680	9680	9680	32
293	20250509	142600	433133655	9680	9670	9690	9670	122
294	20250509	142500	431953825	9660	9660	9670	9660	163
295	20250509	142400	430379195	9670	9670	9670	9670	7
296	20250509	142300	430311505	9670	9670	9670	9670	66
297	20250509	142200	429673285	9670	9680	9680	9670	55
298	20250509	142100	429140915	9680	9680	9680	9680	10
299	20250509	142000	429044115	9670	9670	9670	9670	100
300	20250509	141900	428077115	9680	9680	9680	9670	35
301	20250509	141800	427738455	9680	9680	9680	9680	13
302	20250509	141700	427612615	9680	9680	9680	9680	144
303	20250509	141600	426218695	9670	9660	9680	9660	86
304	20250509	141500	425387505	9660	9680	9680	9660	194
305	20250509	141400	423512375	9680	9680	9680	9680	1
306	20250509	141300	423502695	9680	9680	9680	9680	11
307	20250509	141200	423396215	9680	9680	9680	9680	33
308	20250509	141100	423076775	9680	9680	9680	9680	12
309	20250509	141000	422960615	9680	9690	9690	9680	6
310	20250509	140900	422902495	9680	9680	9680	9680	8
311	20250509	140800	422825055	9690	9690	9690	9690	32
312	20250509	140700	422514975	9690	9690	9690	9680	10
313	20250509	140600	422418085	9680	9690	9690	9680	10
314	20250509	140500	422321245	9690	9690	9690	9690	0
315	20250509	140400	422321245	9690	9690	9690	9680	40
316	20250509	140300	421933805	9690	9690	9690	9680	16
317	20250509	140200	421778895	9690	9680	9690	9680	104
318	20250509	140100	420772055	9680	9690	9690	9680	34
319	20250509	140000	420442685	9690	9690	9690	9690	19
320	20250509	135900	420258575	9690	9690	9690	9690	0
321	20250509	135800	420258575	9690	9690	9690	9690	11
322	20250509	135700	420151985	9690	9690	9690	9690	18
323	20250509	135600	419977565	9690	9690	9690	9680	18
324	20250509	135500	419803235	9690	9680	9690	9680	11
325	20250509	135400	419696705	9690	9690	9690	9690	6
326	20250509	135300	419638565	9700	9700	9700	9690	39
327	20250509	135200	419260395	9690	9700	9700	9690	7
328	20250509	135100	419192535	9700	9700	9700	9700	6
329	20250509	135000	419134335	9690	9700	9700	9690	8
330	20250509	134900	419056755	9700	9700	9700	9700	43
331	20250509	134800	418639655	9700	9700	9700	9700	5
332	20250509	134700	418591155	9700	9700	9700	9700	16
333	20250509	134600	418435955	9690	9700	9700	9690	23
334	20250509	134500	418212905	9700	9700	9700	9690	16
335	20250509	134400	418057785	9700	9700	9700	9700	4
336	20250509	134300	418018985	9700	9690	9700	9690	9
337	20250509	134200	417931735	9700	9690	9700	9690	25
338	20250509	134100	417689315	9700	9700	9700	9660	25
339	20250509	134000	417447315	9700	9700	9700	9700	6
340	20250509	133900	417389115	9700	9700	9700	9680	16
341	20250509	133800	417234015	9700	9700	9700	9690	28
342	20250509	133700	416962475	9690	9690	9700	9690	25
343	20250509	133600	416720165	9700	9700	9700	9700	5
344	20250509	133500	416671665	9700	9700	9700	9700	1
345	20250509	133400	416661965	9700	9700	9700	9700	22
346	20250509	133300	416448565	9700	9690	9700	9690	6
347	20250509	133200	416390415	9690	9690	9690	9650	360
348	20250509	133100	412913135	9700	9700	9700	9700	2
349	20250509	133000	412893735	9710	9710	9710	9700	43
350	20250509	132900	412476235	9710	9710	9710	9710	3
351	20250509	132800	412447105	9710	9710	9710	9700	17
352	20250509	132700	412282095	9710	9710	9710	9710	24
353	20250509	132600	412049055	9710	9710	9710	9710	19
354	20250509	132500	411864565	9710	9710	9710	9710	7
355	20250509	132400	411796595	9700	9700	9700	9700	0
356	20250509	132300	411796595	9700	9700	9700	9700	533
357	20250509	132200	406626495	9700	9700	9700	9690	15
358	20250509	132100	406481075	9700	9690	9700	9690	7
359	20250509	132000	406413185	9700	9700	9700	9700	6
360	20250509	131900	406354985	9700	9700	9700	9700	31
361	20250509	131800	406054285	9700	9700	9700	9700	520
362	20250509	131700	401010285	9700	9700	9700	9700	7
363	20250509	131600	400942385	9700	9700	9700	9700	6
364	20250509	131500	400884185	9700	9690	9700	9690	35
365	20250509	131400	400544805	9690	9700	9700	9690	8
366	20250509	131300	400467225	9690	9690	9690	9690	5
367	20250509	131200	400418775	9690	9700	9700	9690	4
368	20250509	131100	400380005	9700	9700	9700	9690	42
369	20250509	131000	399972665	9700	9710	9710	9700	73
370	20250509	130900	399263885	9710	9710	9710	9700	19
371	20250509	130800	399079495	9710	9710	9710	9710	24
372	20250509	130700	398846455	9710	9710	9710	9700	212
373	20250509	130600	396789935	9710	9710	9710	9710	107
374	20250509	130500	395750965	9720	9710	9720	9710	124
375	20250509	130400	394546855	9710	9720	9720	9710	52
376	20250509	130300	394041635	9720	9720	9720	9720	16
377	20250509	130200	393886115	9720	9710	9720	9710	145
378	20250509	130100	392478105	9720	9720	9720	9710	157
379	20250509	130000	390953525	9730	9730	9730	9730	29
380	20250509	125900	390671355	9730	9730	9730	9720	13
381	20250509	125800	390544885	9730	9730	9730	9730	11
382	20250509	125700	390437855	9730	9730	9730	9730	1
383	20250509	125600	390428125	9730	9730	9730	9730	41
384	20250509	125500	390029195	9730	9720	9730	9700	116
385	20250509	125400	388902745	9730	9730	9730	9730	7
386	20250509	125300	388834635	9720	9720	9720	9720	5
387	20250509	125200	388786035	9710	9710	9720	9650	221
388	20250509	125100	386647065	9690	9700	9710	9690	682
389	20250509	125000	380029855	9700	9700	9700	9700	6
390	20250509	124900	379971655	9700	9700	9700	9700	32
391	20250509	124800	379661255	9700	9680	9700	9680	463
392	20250509	124700	375177015	9680	9680	9680	9680	108
393	20250509	124600	374131575	9680	9680	9680	9680	12
394	20250509	124500	374015415	9680	9680	9680	9680	30
395	20250509	124400	373725015	9680	9680	9680	9680	12
396	20250509	124300	373608855	9680	9670	9680	9670	146
397	20250509	124200	372196985	9670	9660	9670	9660	210
398	20250509	124100	370166295	9670	9660	9670	9650	155
399	20250509	124000	368670075	9670	9670	9670	9670	11
400	20250509	123900	368563705	9670	9670	9670	9670	13
401	20250509	123800	368437995	9670	9670	9670	9670	0
402	20250509	123700	368437995	9670	9670	9670	9670	39
403	20250509	123600	368060865	9670	9670	9680	9670	12
404	20250509	123500	367944785	9640	9670	9670	9640	90
405	20250509	123400	367076885	9680	9680	9680	9680	5
406	20250509	123300	367028485	9680	9680	9680	9680	36
407	20250509	123200	366680005	9680	9680	9680	9680	8
408	20250509	123100	366602565	9680	9680	9680	9660	22
409	20250509	123000	366389905	9680	9670	9680	9670	62
410	20250509	122900	365790315	9670	9670	9670	9670	13
411	20250509	122800	365664605	9670	9680	9680	9670	18
412	20250509	122700	365490535	9680	9680	9680	9680	1
413	20250509	122600	365480855	9680	9660	9680	9660	31
414	20250509	122500	365181295	9650	9650	9650	9650	111
415	20250509	122400	364110145	9650	9650	9650	9650	11
416	20250509	122300	364003995	9640	9640	9640	9640	200
417	20250509	122200	362075995	9650	9640	9650	9630	211
418	20250509	122100	360042445	9640	9660	9660	9640	619
419	20250509	122000	354074945	9650	9650	9660	9650	244
420	20250509	121900	351720285	9640	9660	9660	9640	218
421	20250509	121800	349616715	9660	9660	9660	9660	31
422	20250509	121700	349317255	9650	9660	9660	9650	112
423	20250509	121600	348236335	9660	9660	9660	9660	39
424	20250509	121500	347859595	9660	9680	9680	9660	376
425	20250509	121400	344226915	9670	9670	9680	9670	13
426	20250509	121300	344101155	9680	9670	9680	9670	8
427	20250509	121200	344023725	9670	9680	9680	9670	12
428	20250509	121100	343907625	9680	9680	9680	9670	31
429	20250509	121000	343607625	9670	9670	9670	9670	81
430	20250509	120900	342824355	9690	9680	9690	9660	841
431	20250509	120800	334689375	9690	9690	9690	9680	18
432	20250509	120700	334515005	9690	9690	9690	9690	33
433	20250509	120600	334195235	9690	9690	9690	9690	9
434	20250509	120500	334108025	9690	9690	9690	9690	11
435	20250509	120400	334001435	9690	9690	9690	9690	7
436	20250509	120300	333933605	9690	9690	9690	9690	35
437	20250509	120200	333594455	9690	9690	9690	9690	12
438	20250509	120100	333478175	9690	9690	9690	9690	33
439	20250509	120000	333158405	9690	9690	9690	9690	15
440	20250509	115900	333013055	9690	9690	9690	9690	33
441	20250509	115800	332693285	9690	9690	9690	9690	11
442	20250509	115700	332586695	9690	9690	9690	9690	7
443	20250509	115600	332518865	9690	9690	9690	9690	32
444	20250509	115500	332208785	9690	9690	9690	9680	19
445	20250509	115400	332024725	9690	9690	9690	9690	7
446	20250509	115300	331956895	9690	9690	9690	9690	5
447	20250509	115200	331908445	9690	9690	9690	9690	29
448	20250509	115100	331627435	9690	9690	9690	9690	13
449	20250509	115000	331501465	9690	9690	9690	9690	15
450	20250509	114900	331356115	9690	9700	9700	9690	67
451	20250509	114800	330706835	9700	9700	9700	9700	34
452	20250509	114700	330377035	9700	9700	9700	9700	13
453	20250509	114600	330250935	9690	9700	9700	9690	24
454	20250509	114500	330018325	9700	9700	9700	9700	7
455	20250509	114400	329950425	9700	9700	9700	9700	34
456	20250509	114300	329620625	9700	9700	9700	9700	133
457	20250509	114200	328330525	9700	9700	9700	9700	7
458	20250509	114100	328262625	9700	9700	9700	9690	61
459	20250509	114000	327671465	9700	9700	9700	9700	35
460	20250509	113900	327331965	9700	9700	9700	9700	11
461	20250509	113800	327225265	9700	9700	9700	9700	6
462	20250509	113700	327167065	9700	9700	9700	9700	28
463	20250509	113600	326895465	9700	9690	9700	9690	168
464	20250509	113500	325267455	9700	9690	9700	9680	567
465	20250509	113400	319773705	9695	9695	9695	9695	14
466	20250509	113300	319637975	9695	9695	9695	9695	31
467	20250509	113200	319337430	9695	9695	9695	9695	10
468	20250509	113100	319240480	9695	9695	9695	9695	8
469	20250509	113000	319162920	9695	9695	9695	9695	5
470	20250509	112900	319114445	9695	9695	9695	9695	29
471	20250509	112800	318833290	9690	9700	9700	9690	24
472	20250509	112700	318600600	9690	9690	9690	9690	3
473	20250509	112600	318571530	9690	9700	9700	9690	8
474	20250509	112500	318493960	9700	9700	9700	9700	33
475	20250509	112400	318173860	9700	9700	9700	9700	8
476	20250509	112300	318096260	9690	9700	9700	9690	10
477	20250509	112200	317999350	9700	9700	9700	9700	13
478	20250509	112100	317873250	9700	9700	9700	9700	27
479	20250509	112000	317611350	9700	9700	9700	9700	11
480	20250509	111900	317504650	9700	9700	9700	9700	5
481	20250509	111800	317456150	9700	9700	9700	9690	36
482	20250509	111700	317106990	9700	9700	9700	9700	19
483	20250509	111600	316922690	9700	9700	9700	9700	9
484	20250509	111500	316835390	9700	9700	9700	9700	5
485	20250509	111400	316786890	9700	9690	9700	9670	243
486	20250509	111300	314436420	9680	9690	9700	9680	315
487	20250509	111200	311387090	9700	9690	9700	9690	8
488	20250509	111100	311309540	9700	9700	9700	9700	6
489	20250509	111000	311251340	9690	9690	9700	9680	97
490	20250509	110900	310311250	9690	9720	9720	9690	17
491	20250509	110800	310146280	9720	9710	9720	9700	9
492	20250509	110700	310058890	9710	9710	9710	9710	5
493	20250509	110600	310010340	9710	9700	9710	9700	32
494	20250509	110500	309699870	9700	9700	9700	9690	14
495	20250509	110400	309564080	9700	9700	9700	9700	6
496	20250509	110300	309505880	9720	9710	9720	9700	14
497	20250509	110200	309369900	9710	9710	9710	9710	30
498	20250509	110100	309078600	9710	9700	9710	9700	8
499	20250509	110000	309000940	9710	9720	9720	9710	14
500	20250509	105900	308864920	9720	9710	9720	9710	32
501	20250509	105800	308554010	9700	9720	9720	9700	9
502	20250509	105700	308466610	9720	9700	9720	9700	10
503	20250509	105600	308369530	9690	9720	9720	9690	16
504	20250509	105500	308214340	9700	9720	9720	9700	35
505	20250509	105400	307874420	9720	9720	9720	9720	9
506	20250509	105300	307786940	9720	9710	9720	9670	82
507	20250509	105200	306992840	9720	9720	9720	9720	6
508	20250509	105100	306934520	9720	9700	9720	9700	22
509	20250509	105000	306720760	9700	9720	9720	9700	16
510	20250509	104900	306565390	9720	9720	9720	9720	0
511	20250509	104800	306565390	9720	9720	9720	9680	193
512	20250509	104700	304696170	9720	9720	9720	9720	29
513	20250509	104600	304414290	9720	9720	9720	9710	13
514	20250509	104500	304287970	9710	9720	9720	9710	11
515	20250509	104400	304181100	9710	9720	9720	9710	25
516	20250509	104300	303938170	9710	9710	9720	9710	36
517	20250509	104200	303588530	9720	9720	9720	9710	13
518	20250509	104100	303462260	9720	9710	9720	9670	1295
519	20250509	104000	290918870	9720	9720	9730	9720	31
520	20250509	103900	290617380	9730	9720	9730	9720	10
521	20250509	103800	290520100	9720	9720	9730	9720	9
522	20250509	103700	290432590	9730	9730	9730	9730	9
523	20250509	103600	290345020	9710	9730	9730	9710	38
524	20250509	103500	289975440	9730	9710	9730	9710	27
525	20250509	103400	289713170	9710	9700	9710	9700	54
526	20250509	103300	289189280	9710	9710	9710	9700	102
527	20250509	103200	288198960	9710	9720	9720	9710	97
528	20250509	103100	287256240	9720	9720	9720	9720	9
529	20250509	103000	287168760	9720	9720	9720	9680	11
530	20250509	102900	287062040	9720	9700	9720	9700	11
531	20250509	102800	286955320	9720	9720	9720	9700	33
532	20250509	102700	286634680	9700	9720	9720	9700	3
533	20250509	102600	286605540	9720	9720	9720	9720	6
534	20250509	102500	286547220	9680	9690	9730	9680	166
535	20250509	102400	284939890	9690	9720	9720	9690	15
536	20250509	102300	284794300	9700	9700	9720	9700	13
537	20250509	102200	284668120	9720	9720	9720	9720	5
538	20250509	102100	284619520	9700	9700	9710	9700	41
539	20250509	102000	284221640	9700	9700	9700	9700	9
540	20250509	101900	284134340	9700	9700	9700	9680	45
541	20250509	101800	283698180	9700	9670	9700	9670	14
542	20250509	101700	283562650	9660	9690	9690	9660	102
543	20250509	101600	282576350	9690	9690	9690	9690	5
544	20250509	101500	282527900	9690	9690	9690	9670	34
545	20250509	101400	282198980	9690	9700	9700	9690	14
546	20250509	101300	282063310	9670	9720	9720	9650	650
547	20250509	101200	275788500	9670	9730	9730	9670	1557
548	20250509	101100	260723830	9690	9710	9730	9690	1353
549	20250509	101000	247607330	9730	9740	9740	9730	83
550	20250509	100900	246798990	9750	9740	9750	9740	26
551	20250509	100800	246545520	9740	9720	9740	9700	3203
552	20250509	100700	215443530	9720	9750	9760	9720	412
553	20250509	100600	211435340	9750	9760	9760	9750	56
554	20250509	100500	210889030	9760	9760	9760	9760	30
555	20250509	100400	210596230	9760	9760	9760	9760	6
556	20250509	100300	210537670	9760	9750	9760	9740	25
557	20250509	100200	210294010	9760	9760	9760	9760	26
558	20250509	100100	210040250	9760	9760	9760	9740	425
559	20250509	100000	205897980	9770	9750	9770	9750	55
560	20250509	095900	205361100	9780	9780	9780	9740	36
561	20250509	095800	205009400	9770	9770	9810	9770	100
562	20250509	095700	204031310	9770	9810	9810	9770	19
563	20250509	095600	203845430	9810	9810	9810	9800	15
564	20250509	095500	203698340	9790	9800	9800	9790	8
565	20250509	095400	203619990	9800	9810	9810	9800	35
566	20250509	095300	203276720	9810	9810	9810	9810	2
567	20250509	095200	203257100	9810	9810	9810	9810	5
568	20250509	095100	203208050	9770	9800	9810	9770	22
569	20250509	095000	202992750	9810	9790	9810	9790	307
570	20250509	094900	199986760	9790	9810	9820	9780	285
571	20250509	094800	197196660	9810	9810	9810	9810	5
572	20250509	094700	197147610	9790	9790	9820	9790	232
573	20250509	094600	194875490	9830	9800	9830	9790	98
574	20250509	094500	193915380	9800	9790	9840	9790	63
575	20250509	094400	193298450	9840	9800	9840	9790	13
576	20250509	094300	193170890	9800	9730	9860	9730	3232
577	20250509	094200	161659430	9720	9740	9740	9720	72
578	20250509	094100	160959010	9750	9710	9760	9710	272
579	20250509	094000	158314200	9730	9740	9740	9730	44
580	20250509	093900	157885700	9740	9770	9770	9740	358
581	20250509	093800	154397670	9750	9750	9770	9750	431
582	20250509	093700	150190370	9770	9770	9770	9770	8
583	20250509	093600	150112210	9770	9770	9770	9770	2
584	20250509	093500	150092670	9770	9730	9770	9730	3883
585	20250509	093400	112301540	9740	9770	9770	9740	320
586	20250509	093300	109182120	9770	9750	9770	9740	19
587	20250509	093200	108996870	9750	9750	9780	9750	49
588	20250509	093100	108518600	9780	9750	9780	9750	89
589	20250509	093000	107650340	9740	9740	9750	9740	12
590	20250509	092900	107533440	9750	9780	9780	9740	174
591	20250509	092800	105838530	9780	9780	9780	9760	28
592	20250509	092700	105564810	9780	9770	9780	9750	233
593	20250509	092600	103291810	9800	9800	9800	9800	8
594	20250509	092500	103213410	9740	9790	9810	9730	1025
595	20250509	092400	93230050	9800	9800	9800	9790	34
596	20250509	092300	92896860	9800	9800	9800	9800	26
597	20250509	092200	92642060	9810	9810	9810	9810	11
598	20250509	092100	92534150	9800	9820	9820	9800	68
599	20250509	092000	91867730	9820	9780	9820	9780	345
600	20250509	091900	88490710	9780	9790	9790	9730	4086
601	20250509	091800	48685820	9780	9770	9790	9770	82
602	20250509	091700	47884520	9790	9780	9790	9770	124
603	20250509	091600	46672660	9780	9800	9800	9780	54
604	20250509	091500	46144200	9820	9780	9830	9780	63
605	20250509	091400	45527920	9790	9810	9830	9790	197
606	20250509	091300	43598250	9830	9840	9850	9830	34
607	20250509	091200	43263630	9840	9850	9850	9810	100
608	20250509	091100	42281030	9830	9850	9850	9830	149
609	20250509	091000	40815460	9850	9840	9850	9840	539
610	20250509	090900	35510620	9820	9840	9850	9820	407
611	20250509	090800	31503640	9830	9830	9830	9830	104
612	20250509	090700	30481320	9830	9810	9830	9770	1320
613	20250509	090600	17573040	9840	9800	9840	9800	5
614	20250509	090500	17524000	9840	9850	9850	9840	33
615	20250509	090400	17198970	9840	9850	9850	9780	180
616	20250509	090300	15435240	9850	9850	9850	9850	8
617	20250509	090200	15356440	9860	9870	9870	9860	11
618	20250509	090100	15247960	9810	9830	9830	9780	1262
619	20250509	090000	2888860	9830	9880	9880	9830	293