KissMeData/067920/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	193000	168221000	5480	5480	5480	5480	2714
3	20250509	192900	168221000	5480	5480	5480	5480	0
4	20250509	192800	168221000	5480	5480	5480	5480	0
5	20250509	192700	168221000	5480	5480	5480	5480	0
6	20250509	192600	168221000	5480	5480	5480	5480	0
7	20250509	192500	168221000	5480	5480	5480	5480	0
8	20250509	192400	168221000	5480	5480	5480	5480	0
9	20250509	192300	168221000	5480	5480	5480	5480	0
10	20250509	192200	168221000	5480	5480	5480	5480	0
11	20250509	192100	168221000	5480	5480	5480	5480	0
12	20250509	192000	168221000	5480	5480	5480	5480	0
13	20250509	191900	168221000	5480	5480	5480	5480	0
14	20250509	191800	168221000	5480	5480	5480	5480	0
15	20250509	191700	168221000	5480	5480	5480	5480	0
16	20250509	191600	168221000	5480	5480	5480	5480	0
17	20250509	191500	168221000	5480	5480	5480	5480	0
18	20250509	191400	168221000	5480	5480	5480	5480	0
19	20250509	191300	168221000	5480	5480	5480	5480	0
20	20250509	191200	168221000	5480	5480	5480	5480	0
21	20250509	191100	168221000	5480	5480	5480	5480	0
22	20250509	191000	168221000	5480	5480	5480	5480	0
23	20250509	190900	168221000	5480	5480	5480	5480	0
24	20250509	190800	168221000	5480	5480	5480	5480	0
25	20250509	190700	168221000	5480	5480	5480	5480	0
26	20250509	190600	168221000	5480	5480	5480	5480	0
27	20250509	190500	168221000	5480	5480	5480	5480	0
28	20250509	190400	168221000	5480	5480	5480	5480	0
29	20250509	190300	168221000	5480	5480	5480	5480	0
30	20250509	190200	168221000	5480	5480	5480	5480	0
31	20250509	190100	168221000	5480	5480	5480	5480	0
32	20250509	190000	168221000	5480	5480	5480	5480	2714
33	20250509	185900	168221000	5480	5480	5480	5480	0
34	20250509	185800	168221000	5480	5480	5480	5480	0
35	20250509	185700	168221000	5480	5480	5480	5480	0
36	20250509	185600	168221000	5480	5480	5480	5480	0
37	20250509	185500	168221000	5480	5480	5480	5480	0
38	20250509	185400	168221000	5480	5480	5480	5480	0
39	20250509	185300	168221000	5480	5480	5480	5480	0
40	20250509	185200	168221000	5480	5480	5480	5480	0
41	20250509	185100	168221000	5480	5480	5480	5480	0
42	20250509	185000	168221000	5480	5480	5480	5480	0
43	20250509	184900	168221000	5480	5480	5480	5480	0
44	20250509	184800	168221000	5480	5480	5480	5480	0
45	20250509	184700	168221000	5480	5480	5480	5480	0
46	20250509	184600	168221000	5480	5480	5480	5480	0
47	20250509	184500	168221000	5480	5480	5480	5480	0
48	20250509	184400	168221000	5480	5480	5480	5480	0
49	20250509	184300	168221000	5480	5480	5480	5480	0
50	20250509	184200	168221000	5480	5480	5480	5480	0
51	20250509	184100	168221000	5480	5480	5480	5480	0
52	20250509	184000	168221000	5480	5480	5480	5480	0
53	20250509	183900	168221000	5480	5480	5480	5480	0
54	20250509	183800	168221000	5480	5480	5480	5480	0
55	20250509	183700	168221000	5480	5480	5480	5480	0
56	20250509	183600	168221000	5480	5480	5480	5480	0
57	20250509	183500	168221000	5480	5480	5480	5480	0
58	20250509	183400	168221000	5480	5480	5480	5480	0
59	20250509	183300	168221000	5480	5480	5480	5480	0
60	20250509	183200	168221000	5480	5480	5480	5480	0
61	20250509	183100	168221000	5480	5480	5480	5480	0
62	20250509	183000	168221000	5480	5480	5480	5480	2714
63	20250509	182900	168221000	5480	5480	5480	5480	0
64	20250509	182800	168221000	5480	5480	5480	5480	0
65	20250509	182700	168221000	5480	5480	5480	5480	0
66	20250509	182600	168221000	5480	5480	5480	5480	0
67	20250509	182500	168221000	5480	5480	5480	5480	0
68	20250509	182400	168221000	5480	5480	5480	5480	0
69	20250509	182300	168221000	5480	5480	5480	5480	0
70	20250509	182200	168221000	5480	5480	5480	5480	0
71	20250509	182100	168221000	5480	5480	5480	5480	0
72	20250509	182000	168221000	5480	5480	5480	5480	0
73	20250509	181900	168221000	5480	5480	5480	5480	0
74	20250509	181800	168221000	5480	5480	5480	5480	0
75	20250509	181700	168221000	5480	5480	5480	5480	0
76	20250509	181600	168221000	5480	5480	5480	5480	0
77	20250509	181500	168221000	5480	5480	5480	5480	0
78	20250509	181400	168221000	5480	5480	5480	5480	0
79	20250509	181300	168221000	5480	5480	5480	5480	0
80	20250509	181200	168221000	5480	5480	5480	5480	0
81	20250509	181100	168221000	5480	5480	5480	5480	0
82	20250509	181000	168221000	5480	5480	5480	5480	0
83	20250509	180900	168221000	5480	5480	5480	5480	0
84	20250509	180800	168221000	5480	5480	5480	5480	0
85	20250509	180700	168221000	5480	5480	5480	5480	0
86	20250509	180600	168221000	5480	5480	5480	5480	0
87	20250509	180500	168221000	5480	5480	5480	5480	0
88	20250509	180400	168221000	5480	5480	5480	5480	0
89	20250509	180300	168221000	5480	5480	5480	5480	0
90	20250509	180200	168221000	5480	5480	5480	5480	0
91	20250509	180100	168221000	5480	5480	5480	5480	0
92	20250509	180000	168221000	5480	5480	5480	5480	2714
93	20250509	175900	168221000	5480	5480	5480	5480	0
94	20250509	175800	168221000	5480	5480	5480	5480	0
95	20250509	175700	168221000	5480	5480	5480	5480	0
96	20250509	175600	168221000	5480	5480	5480	5480	0
97	20250509	175500	168221000	5480	5480	5480	5480	0
98	20250509	175400	168221000	5480	5480	5480	5480	0
99	20250509	175300	168221000	5480	5480	5480	5480	0
100	20250509	175200	168221000	5480	5480	5480	5480	0
101	20250509	175100	168221000	5480	5480	5480	5480	0
102	20250509	175000	168221000	5480	5480	5480	5480	0
103	20250509	174900	168221000	5480	5480	5480	5480	0
104	20250509	174800	168221000	5480	5480	5480	5480	0
105	20250509	174700	168221000	5480	5480	5480	5480	0
106	20250509	174600	168221000	5480	5480	5480	5480	0
107	20250509	174500	168221000	5480	5480	5480	5480	0
108	20250509	174400	168221000	5480	5480	5480	5480	0
109	20250509	174300	168221000	5480	5480	5480	5480	0
110	20250509	174200	168221000	5480	5480	5480	5480	0
111	20250509	174100	168221000	5480	5480	5480	5480	0
112	20250509	174000	168221000	5480	5480	5480	5480	0
113	20250509	173900	168221000	5480	5480	5480	5480	0
114	20250509	173800	168221000	5480	5480	5480	5480	0
115	20250509	173700	168221000	5480	5480	5480	5480	0
116	20250509	173600	168221000	5480	5480	5480	5480	0
117	20250509	173500	168221000	5480	5480	5480	5480	0
118	20250509	173400	168221000	5480	5480	5480	5480	0
119	20250509	173300	168221000	5480	5480	5480	5480	0
120	20250509	173200	168221000	5480	5480	5480	5480	0
121	20250509	173100	168221000	5480	5480	5480	5480	0
122	20250509	173000	168221000	5480	5480	5480	5480	2714
123	20250509	172900	168221000	5480	5480	5480	5480	0
124	20250509	172800	168221000	5480	5480	5480	5480	0
125	20250509	172700	168221000	5480	5480	5480	5480	0
126	20250509	172600	168221000	5480	5480	5480	5480	0
127	20250509	172500	168221000	5480	5480	5480	5480	0
128	20250509	172400	168221000	5480	5480	5480	5480	0
129	20250509	172300	168221000	5480	5480	5480	5480	0
130	20250509	172200	168221000	5480	5480	5480	5480	0
131	20250509	172100	168221000	5480	5480	5480	5480	0
132	20250509	172000	168221000	5480	5480	5480	5480	0
133	20250509	171900	168221000	5480	5480	5480	5480	0
134	20250509	171800	168221000	5480	5480	5480	5480	0
135	20250509	171700	168221000	5480	5480	5480	5480	0
136	20250509	171600	168221000	5480	5480	5480	5480	0
137	20250509	171500	168221000	5480	5480	5480	5480	0
138	20250509	171400	168221000	5480	5480	5480	5480	0
139	20250509	171300	168221000	5480	5480	5480	5480	0
140	20250509	171200	168221000	5480	5480	5480	5480	0
141	20250509	171100	168221000	5480	5480	5480	5480	0
142	20250509	171000	168221000	5480	5480	5480	5480	0
143	20250509	170900	168221000	5480	5480	5480	5480	0
144	20250509	170800	168221000	5480	5480	5480	5480	0
145	20250509	170700	168221000	5480	5480	5480	5480	0
146	20250509	170600	168221000	5480	5480	5480	5480	0
147	20250509	170500	168221000	5480	5480	5480	5480	0
148	20250509	170400	168221000	5480	5480	5480	5480	0
149	20250509	170300	168221000	5480	5480	5480	5480	0
150	20250509	170200	168221000	5480	5480	5480	5480	0
151	20250509	170100	168221000	5480	5480	5480	5480	0
152	20250509	170000	168221000	5480	5480	5480	5480	2714
153	20250509	165900	168221000	5480	5480	5480	5480	0
154	20250509	165800	168221000	5480	5480	5480	5480	0
155	20250509	165700	168221000	5480	5480	5480	5480	0
156	20250509	165600	168221000	5480	5480	5480	5480	0
157	20250509	165500	168221000	5480	5480	5480	5480	0
158	20250509	165400	168221000	5480	5480	5480	5480	0
159	20250509	165300	168221000	5480	5480	5480	5480	0
160	20250509	165200	168221000	5480	5480	5480	5480	0
161	20250509	165100	168221000	5480	5480	5480	5480	0
162	20250509	165000	168221000	5480	5480	5480	5480	0
163	20250509	164900	168221000	5480	5480	5480	5480	0
164	20250509	164800	168221000	5480	5480	5480	5480	0
165	20250509	164700	168221000	5480	5480	5480	5480	0
166	20250509	164600	168221000	5480	5480	5480	5480	0
167	20250509	164500	168221000	5480	5480	5480	5480	0
168	20250509	164400	168221000	5480	5480	5480	5480	0
169	20250509	164300	168221000	5480	5480	5480	5480	0
170	20250509	164200	168221000	5480	5480	5480	5480	0
171	20250509	164100	168221000	5480	5480	5480	5480	0
172	20250509	164000	168221000	5480	5480	5480	5480	0
173	20250509	163900	168221000	5480	5480	5480	5480	0
174	20250509	163800	168221000	5480	5480	5480	5480	0
175	20250509	163700	168221000	5480	5480	5480	5480	0
176	20250509	163600	168221000	5480	5480	5480	5480	0
177	20250509	163500	168221000	5480	5480	5480	5480	0
178	20250509	163400	168221000	5480	5480	5480	5480	0
179	20250509	163300	168221000	5480	5480	5480	5480	0
180	20250509	163200	168221000	5480	5480	5480	5480	0
181	20250509	163100	168221000	5480	5480	5480	5480	0
182	20250509	163000	168221000	5480	5480	5480	5480	2714
183	20250509	162900	168221000	5480	5480	5480	5480	0
184	20250509	162800	168221000	5480	5480	5480	5480	0
185	20250509	162700	168221000	5480	5480	5480	5480	0
186	20250509	162600	168221000	5480	5480	5480	5480	0
187	20250509	162500	168221000	5480	5480	5480	5480	0
188	20250509	162400	168221000	5480	5480	5480	5480	0
189	20250509	162300	168221000	5480	5480	5480	5480	0
190	20250509	162200	168221000	5480	5480	5480	5480	0
191	20250509	162100	168221000	5480	5480	5480	5480	0
192	20250509	162000	168221000	5480	5480	5480	5480	0
193	20250509	161900	168221000	5480	5480	5480	5480	0
194	20250509	161800	168221000	5480	5480	5480	5480	0
195	20250509	161700	168221000	5480	5480	5480	5480	0
196	20250509	161600	168221000	5480	5480	5480	5480	0
197	20250509	161500	168221000	5480	5480	5480	5480	0
198	20250509	161400	168221000	5480	5480	5480	5480	0
199	20250509	161300	168221000	5480	5480	5480	5480	0
200	20250509	161200	168221000	5480	5480	5480	5480	0
201	20250509	161100	168221000	5480	5480	5480	5480	0
202	20250509	161000	168221000	5480	5480	5480	5480	0
203	20250509	160900	168221000	5480	5480	5480	5480	0
204	20250509	160800	168221000	5480	5480	5480	5480	0
205	20250509	160700	168221000	5480	5480	5480	5480	0
206	20250509	160600	168221000	5480	5480	5480	5480	0
207	20250509	160500	168221000	5480	5480	5480	5480	0
208	20250509	160400	168221000	5480	5480	5480	5480	0
209	20250509	160300	168221000	5480	5480	5480	5480	0
210	20250509	160200	168221000	5480	5480	5480	5480	0
211	20250509	160100	168221000	5480	5480	5480	5480	0
212	20250509	160000	168221000	5480	5480	5480	5480	2714
213	20250509	155900	168221000	5480	5480	5480	5480	0
214	20250509	155800	168221000	5480	5480	5480	5480	0
215	20250509	155700	168221000	5480	5480	5480	5480	0
216	20250509	155600	168221000	5480	5480	5480	5480	0
217	20250509	155500	168221000	5480	5480	5480	5480	0
218	20250509	155400	168221000	5480	5480	5480	5480	0
219	20250509	155300	168221000	5480	5480	5480	5480	0
220	20250509	155200	168221000	5480	5480	5480	5480	0
221	20250509	155100	168221000	5480	5480	5480	5480	0
222	20250509	155000	168221000	5480	5480	5480	5480	0
223	20250509	154900	168221000	5480	5480	5480	5480	0
224	20250509	154800	168221000	5480	5480	5480	5480	0
225	20250509	154700	168221000	5480	5480	5480	5480	0
226	20250509	154600	168221000	5480	5480	5480	5480	0
227	20250509	154500	168221000	5480	5480	5480	5480	0
228	20250509	154400	168221000	5480	5480	5480	5480	0
229	20250509	154300	168221000	5480	5480	5480	5480	0
230	20250509	154200	168221000	5480	5480	5480	5480	0
231	20250509	154100	168221000	5480	5480	5480	5480	0
232	20250509	154000	168221000	5480	5480	5480	5480	0
233	20250509	153900	168221000	5480	5480	5480	5480	0
234	20250509	153800	168221000	5480	5480	5480	5480	0
235	20250509	153700	168221000	5480	5480	5480	5480	0
236	20250509	153600	168221000	5480	5480	5480	5480	0
237	20250509	153500	168221000	5480	5480	5480	5480	0
238	20250509	153400	168221000	5480	5480	5480	5480	0
239	20250509	153300	168221000	5480	5480	5480	5480	0
240	20250509	153200	168221000	5480	5480	5480	5480	0
241	20250509	153100	168221000	5480	5480	5480	5480	0
242	20250509	153000	168221000	5480	5480	5480	5480	5428
243	20250509	152900	153348280	5460	5460	5460	5460	0
244	20250509	152800	153348280	5460	5460	5460	5460	0
245	20250509	152700	153348280	5460	5460	5460	5460	0
246	20250509	152600	153348280	5460	5460	5460	5460	0
247	20250509	152500	153348280	5460	5460	5460	5460	0
248	20250509	152400	153348280	5460	5460	5460	5460	0
249	20250509	152300	153348280	5460	5460	5460	5460	0
250	20250509	152200	153348280	5460	5460	5460	5460	0
251	20250509	152100	153348280	5460	5460	5460	5460	0
252	20250509	152000	153348280	5460	5460	5460	5460	0
253	20250509	151900	153348280	5460	5470	5480	5460	525
254	20250509	151800	150476560	5460	5470	5470	5460	76
255	20250509	151700	150060950	5470	5470	5470	5470	0
256	20250509	151600	150060950	5470	5470	5470	5470	0
257	20250509	151500	150060950	5470	5470	5470	5460	65
258	20250509	151400	149705420	5470	5470	5470	5470	0
259	20250509	151300	149705420	5470	5470	5470	5470	0
260	20250509	151200	149705420	5470	5470	5470	5470	0
261	20250509	151100	149705420	5470	5460	5470	5460	552
262	20250509	151000	146690390	5460	5460	5460	5460	0
263	20250509	150900	146690390	5460	5450	5460	5450	333
264	20250509	150800	144875250	5460	5460	5460	5460	0
265	20250509	150700	144875250	5460	5460	5460	5460	109
266	20250509	150600	144280110	5450	5450	5450	5450	0
267	20250509	150500	144280110	5450	5450	5450	5450	0
268	20250509	150400	144280110	5450	5450	5450	5450	30
269	20250509	150300	144116610	5460	5460	5460	5460	0
270	20250509	150200	144116610	5460	5460	5460	5460	1
271	20250509	150100	144111150	5450	5450	5450	5450	0
272	20250509	150000	144111150	5450	5450	5450	5450	119
273	20250509	145900	143462600	5460	5460	5460	5460	0
274	20250509	145800	143462600	5460	5460	5460	5460	0
275	20250509	145700	143462600	5460	5460	5460	5460	0
276	20250509	145600	143462600	5460	5450	5460	5450	144
277	20250509	145500	142677510	5460	5460	5460	5460	0
278	20250509	145400	142677510	5460	5460	5460	5460	0
279	20250509	145300	142677510	5460	5460	5460	5460	27
280	20250509	145200	142530090	5470	5470	5470	5470	0
281	20250509	145100	142530090	5470	5470	5470	5470	0
282	20250509	145000	142530090	5470	5470	5470	5470	0
283	20250509	144900	142530090	5470	5460	5470	5460	140
284	20250509	144800	141765470	5470	5470	5470	5470	0
285	20250509	144700	141765470	5470	5470	5470	5470	0
286	20250509	144600	141765470	5470	5460	5470	5460	134
287	20250509	144500	141033680	5470	5470	5470	5470	0
288	20250509	144400	141033680	5470	5470	5470	5470	0
289	20250509	144300	141033680	5470	5470	5470	5470	13
290	20250509	144200	140962570	5470	5450	5470	5450	380
291	20250509	144100	138888540	5460	5460	5460	5460	0
292	20250509	144000	138888540	5460	5460	5460	5460	0
293	20250509	143900	138888540	5460	5460	5460	5460	22
294	20250509	143800	138768420	5450	5450	5450	5450	26
295	20250509	143700	138626720	5470	5470	5470	5470	0
296	20250509	143600	138626720	5470	5470	5470	5470	125
297	20250509	143500	137942970	5470	5450	5470	5450	227
298	20250509	143400	136704540	5470	5470	5470	5470	0
299	20250509	143300	136704540	5470	5470	5470	5470	0
300	20250509	143200	136704540	5470	5470	5470	5470	0
301	20250509	143100	136704540	5470	5460	5470	5460	160
302	20250509	143000	135830620	5460	5460	5460	5460	0
303	20250509	142900	135830620	5460	5450	5460	5450	116
304	20250509	142800	135198190	5470	5470	5470	5470	0
305	20250509	142700	135198190	5470	5470	5470	5470	0
306	20250509	142600	135198190	5470	5470	5470	5470	0
307	20250509	142500	135198190	5470	5460	5470	5460	116
308	20250509	142400	134564600	5480	5480	5480	5480	0
309	20250509	142300	134564600	5480	5480	5480	5480	0
310	20250509	142200	134564600	5480	5460	5480	5460	116
311	20250509	142100	133931000	5480	5480	5480	5480	0
312	20250509	142000	133931000	5480	5480	5480	5480	0
313	20250509	141900	133931000	5480	5480	5480	5480	0
314	20250509	141800	133931000	5480	5450	5480	5450	438
315	20250509	141700	131539380	5460	5460	5460	5460	0
316	20250509	141600	131539380	5460	5460	5460	5460	0
317	20250509	141500	131539380	5460	5450	5460	5450	225
318	20250509	141400	130313040	5460	5460	5460	5460	0
319	20250509	141300	130313040	5460	5460	5460	5460	0
320	20250509	141200	130313040	5460	5460	5460	5460	0
321	20250509	141100	130313040	5460	5450	5460	5450	123
322	20250509	141000	129642630	5460	5460	5460	5460	0
323	20250509	140900	129642630	5460	5460	5460	5460	0
324	20250509	140800	129642630	5460	5450	5460	5450	127
325	20250509	140700	128950370	5460	5450	5460	5450	27
326	20250509	140600	128803170	5460	5460	5460	5460	1
327	20250509	140500	128797710	5450	5450	5450	5450	0
328	20250509	140400	128797710	5450	5450	5460	5450	119
329	20250509	140300	128149110	5460	5460	5460	5460	0
330	20250509	140200	128149110	5460	5460	5460	5460	0
331	20250509	140100	128149110	5460	5450	5460	5450	140
332	20250509	140000	127385880	5460	5460	5460	5460	0
333	20250509	135900	127385880	5460	5460	5460	5460	0
334	20250509	135800	127385880	5460	5450	5460	5450	114
335	20250509	135700	126764370	5480	5480	5480	5480	0
336	20250509	135600	126764370	5480	5480	5480	5480	0
337	20250509	135500	126764370	5480	5480	5480	5480	0
338	20250509	135400	126764370	5480	5460	5480	5450	118
339	20250509	135300	126120920	5480	5460	5480	5460	2
340	20250509	135200	126109980	5450	5450	5450	5450	0
341	20250509	135100	126109980	5450	5440	5450	5440	115
342	20250509	135000	125484150	5450	5440	5450	5440	9
343	20250509	134900	125435170	5460	5460	5460	5460	0
344	20250509	134800	125435170	5460	5460	5460	5460	0
345	20250509	134700	125435170	5460	5450	5460	5450	116
346	20250509	134600	124802740	5470	5470	5470	5470	0
347	20250509	134500	124802740	5470	5470	5470	5470	0
348	20250509	134400	124802740	5470	5450	5470	5450	116
349	20250509	134300	124170300	5470	5470	5470	5470	0
350	20250509	134200	124170300	5470	5450	5470	5450	733
351	20250509	134100	120173750	5460	5450	5460	5450	111
352	20250509	134000	119568580	5450	5450	5460	5450	33
353	20250509	133900	119388690	5460	5460	5460	5460	0
354	20250509	133800	119388690	5460	5460	5460	5460	0
355	20250509	133700	119388690	5460	5460	5460	5460	0
356	20250509	133600	119388690	5460	5460	5460	5460	0
357	20250509	133500	119388690	5460	5450	5460	5450	226
358	20250509	133400	118156540	5450	5440	5450	5440	116
359	20250509	133300	117525270	5450	5440	5450	5440	36
360	20250509	133200	117329310	5450	5450	5450	5450	0
361	20250509	133100	117329310	5450	5450	5450	5450	0
362	20250509	133000	117329310	5450	5440	5460	5440	314
363	20250509	132900	115617530	5450	5450	5450	5450	0
364	20250509	132800	115617530	5450	5450	5450	5450	0
365	20250509	132700	115617530	5450	5450	5450	5450	1
366	20250509	132600	115612080	5450	5440	5450	5440	30
367	20250509	132500	115448820	5450	5450	5450	5450	0
368	20250509	132400	115448820	5450	5450	5450	5450	0
369	20250509	132300	115448820	5450	5440	5450	5440	115
370	20250509	132200	114822990	5470	5470	5470	5470	0
371	20250509	132100	114822990	5470	5470	5470	5470	0
372	20250509	132000	114822990	5470	5470	5470	5470	0
373	20250509	131900	114822990	5470	5440	5470	5440	295
374	20250509	131800	113214390	5450	5450	5450	5450	2
375	20250509	131700	113203490	5440	5440	5440	5440	1
376	20250509	131600	113198050	5460	5440	5460	5440	322
377	20250509	131500	111442820	5450	5450	5450	5450	0
378	20250509	131400	111442820	5450	5450	5450	5450	2
379	20250509	131300	111431920	5440	5440	5440	5440	93
380	20250509	131200	110926000	5450	5440	5450	5440	45
381	20250509	131100	110681110	5450	5450	5450	5450	0
382	20250509	131000	110681110	5450	5450	5450	5450	2
383	20250509	130900	110670210	5470	5470	5470	5470	0
384	20250509	130800	110670210	5470	5470	5470	5470	0
385	20250509	130700	110670210	5470	5470	5470	5470	0
386	20250509	130600	110670210	5470	5450	5470	5440	101
387	20250509	130500	110120580	5440	5440	5440	5440	69
388	20250509	130400	109745220	5450	5440	5450	5440	57
389	20250509	130300	109435030	5450	5440	5450	5440	94
390	20250509	130200	108923660	5450	5450	5450	5440	29
391	20250509	130100	108765830	5440	5440	5440	5440	0
392	20250509	130000	108765830	5440	5440	5440	5440	0
393	20250509	125900	108765830	5440	5440	5450	5440	125
394	20250509	125800	108085760	5450	5450	5450	5450	0
395	20250509	125700	108085760	5450	5440	5450	5430	602
396	20250509	125600	104813920	5450	5440	5450	5440	93
397	20250509	125500	104307990	5450	5440	5450	5440	30
398	20250509	125400	104144730	5450	5450	5450	5450	1
399	20250509	125300	104139280	5450	5450	5450	5450	0
400	20250509	125200	104139280	5450	5460	5460	5440	119
401	20250509	125100	103491640	5460	5460	5460	5460	0
402	20250509	125000	103491640	5460	5460	5460	5460	0
403	20250509	124900	103491640	5460	5440	5460	5440	331
404	20250509	124800	101688150	5450	5440	5450	5440	27
405	20250509	124700	101541220	5450	5450	5450	5450	0
406	20250509	124600	101541220	5450	5440	5450	5440	94
407	20250509	124500	101029850	5450	5440	5450	5440	28
408	20250509	124400	100877470	5440	5440	5440	5440	0
409	20250509	124300	100877470	5440	5440	5440	5440	0
410	20250509	124200	100877470	5440	5440	5440	5440	92
411	20250509	124100	100376990	5450	5440	5450	5440	71
412	20250509	124000	99990610	5450	5450	5450	5450	2
413	20250509	123900	99979710	5440	5440	5440	5440	93
414	20250509	123800	99473790	5450	5440	5450	5440	33
415	20250509	123700	99294200	5450	5450	5450	5450	0
416	20250509	123600	99294200	5450	5450	5450	5450	0
417	20250509	123500	99294200	5450	5440	5450	5440	94
418	20250509	123400	98782830	5450	5440	5450	5440	28
419	20250509	123300	98630460	5450	5450	5450	5450	0
420	20250509	123200	98630460	5450	5440	5450	5440	95
421	20250509	123100	98113640	5450	5440	5450	5440	32
422	20250509	123000	97939490	5450	5450	5450	5450	0
423	20250509	122900	97939490	5450	5450	5450	5450	0
424	20250509	122800	97939490	5450	5450	5450	5440	106
425	20250509	122700	97362720	5440	5440	5440	5440	25
426	20250509	122600	97226720	5450	5450	5450	5450	1
427	20250509	122500	97221270	5450	5440	5450	5440	96
428	20250509	122400	96699000	5450	5440	5450	5440	28
429	20250509	122300	96546620	5450	5450	5450	5450	0
430	20250509	122200	96546620	5450	5450	5450	5450	23
431	20250509	122100	96421270	5440	5440	5450	5440	123
432	20250509	122000	95752090	5450	5450	5450	5450	0
433	20250509	121900	95752090	5450	5450	5450	5450	0
434	20250509	121800	95752090	5450	5440	5450	5440	116
435	20250509	121700	95120820	5450	5440	5450	5440	27
436	20250509	121600	94973880	5450	5450	5450	5450	0
437	20250509	121500	94973880	5450	5450	5450	5450	0
438	20250509	121400	94973880	5450	5450	5460	5450	39
439	20250509	121300	94761270	5460	5460	5460	5460	0
440	20250509	121200	94761270	5460	5460	5460	5460	0
441	20250509	121100	94761270	5460	5450	5460	5450	116
442	20250509	121000	94128840	5460	5450	5460	5450	26
443	20250509	120900	93987110	5460	5460	5460	5460	0
444	20250509	120800	93987110	5460	5450	5460	5450	116
445	20250509	120700	93354680	5460	5450	5460	5450	29
446	20250509	120600	93196570	5460	5460	5460	5460	0
447	20250509	120500	93196570	5460	5460	5460	5460	0
448	20250509	120400	93196570	5460	5460	5460	5460	0
449	20250509	120300	93196570	5460	5450	5460	5450	29
450	20250509	120200	93038460	5460	5460	5460	5460	0
451	20250509	120100	93038460	5460	5450	5460	5450	115
452	20250509	120000	92411480	5460	5450	5460	5450	30
453	20250509	115900	92247920	5460	5460	5460	5460	0
454	20250509	115800	92247920	5460	5460	5460	5460	0
455	20250509	115700	92247920	5460	5450	5460	5450	116
456	20250509	115600	91615490	5460	5450	5460	5450	30
457	20250509	115500	91451930	5460	5460	5460	5460	0
458	20250509	115400	91451930	5460	5450	5460	5450	116
459	20250509	115300	90819500	5460	5450	5460	5450	27
460	20250509	115200	90672290	5470	5470	5470	5470	0
461	20250509	115100	90672290	5470	5470	5470	5470	0
462	20250509	115000	90672290	5470	5470	5470	5470	0
463	20250509	114900	90672290	5470	5470	5470	5470	0
464	20250509	114800	90672290	5470	5460	5470	5460	208
465	20250509	114700	89536200	5460	5450	5460	5450	126
466	20250509	114600	88849250	5450	5450	5450	5450	16
467	20250509	114500	88762050	5460	5460	5460	5460	0
468	20250509	114400	88762050	5460	5450	5460	5450	116
469	20250509	114300	88129620	5460	5450	5460	5450	26
470	20250509	114200	87987870	5460	5460	5460	5460	0
471	20250509	114100	87987870	5460	5460	5460	5460	0
472	20250509	114000	87987870	5460	5460	5460	5460	0
473	20250509	113900	87987870	5460	5460	5460	5450	95
474	20250509	113800	87469380	5460	5460	5460	5460	0
475	20250509	113700	87469380	5460	5440	5460	5440	277
476	20250509	113600	85960340	5470	5470	5470	5470	0
477	20250509	113500	85960340	5470	5470	5470	5470	0
478	20250509	113400	85960340	5470	5470	5470	5470	0
479	20250509	113300	85960340	5470	5450	5470	5450	252
480	20250509	113200	84584130	5460	5460	5460	5460	0
481	20250509	113100	84584130	5460	5460	5460	5460	0
482	20250509	113000	84584130	5460	5440	5460	5440	276
483	20250509	112900	83080540	5460	5460	5460	5460	0
484	20250509	112800	83080540	5460	5460	5460	5460	0
485	20250509	112700	83080540	5460	5440	5460	5440	116
486	20250509	112600	82449130	5450	5450	5450	5450	0
487	20250509	112500	82449130	5450	5460	5460	5450	17
488	20250509	112400	82356440	5450	5450	5450	5450	1
489	20250509	112300	82350990	5450	5440	5450	5440	116
490	20250509	112200	81719720	5460	5460	5460	5460	0
491	20250509	112100	81719720	5460	5460	5460	5460	0
492	20250509	112000	81719720	5460	5440	5460	5440	178
493	20250509	111900	80750430	5440	5440	5440	5440	0
494	20250509	111800	80750430	5440	5440	5440	5440	20
495	20250509	111700	80641630	5450	5450	5450	5450	0
496	20250509	111600	80641630	5450	5450	5450	5450	19
497	20250509	111500	80538080	5460	5450	5460	5450	30
498	20250509	111400	80374520	5460	5460	5460	5460	0
499	20250509	111300	80374520	5460	5450	5460	5450	117
500	20250509	111200	79736630	5460	5460	5460	5460	0
501	20250509	111100	79736630	5460	5460	5460	5450	400
502	20250509	111000	77552830	5460	5460	5460	5460	0
503	20250509	110900	77552830	5460	5450	5460	5450	116
504	20250509	110800	76920400	5460	5450	5460	5450	27
505	20250509	110700	76773200	5460	5460	5460	5460	0
506	20250509	110600	76773200	5460	5450	5460	5450	117
507	20250509	110500	76135310	5460	5450	5460	5450	26
508	20250509	110400	75993560	5450	5450	5450	5450	0
509	20250509	110300	75993560	5450	5450	5470	5450	117
510	20250509	110200	75355640	5460	5460	5460	5460	0
511	20250509	110100	75355640	5460	5450	5460	5450	260
512	20250509	110000	73936330	5450	5450	5450	5450	0
513	20250509	105900	73936330	5450	5440	5450	5440	117
514	20250509	105800	73299610	5450	5440	5450	5440	28
515	20250509	105700	73147240	5450	5450	5450	5450	0
516	20250509	105600	73147240	5450	5450	5450	5450	135
517	20250509	105500	72411490	5460	5450	5460	5450	28
518	20250509	105400	72258830	5450	5450	5450	5450	0
519	20250509	105300	72258830	5450	5450	5450	5450	0
520	20250509	105200	72258830	5450	5440	5450	5440	114
521	20250509	105100	71638450	5450	5450	5460	5450	116
522	20250509	105000	71006170	5450	5450	5450	5450	92
523	20250509	104900	70504770	5460	5450	5460	5450	117
524	20250509	104800	69866880	5460	5460	5460	5460	0
525	20250509	104700	69866880	5460	5460	5460	5450	157
526	20250509	104600	69009910	5460	5460	5460	5460	250
527	20250509	104500	67644910	5460	5460	5460	5450	463
528	20250509	104400	65117860	5460	5460	5460	5460	591
529	20250509	104300	61891000	5460	5450	5460	5450	26
530	20250509	104200	61749280	5450	5450	5450	5450	173
531	20250509	104100	60806430	5470	5470	5470	5470	0
532	20250509	104000	60806430	5470	5470	5470	5470	0
533	20250509	103900	60806430	5470	5470	5470	5470	0
534	20250509	103800	60806430	5470	5470	5470	5470	0
535	20250509	103700	60806430	5470	5460	5470	5460	412
536	20250509	103600	58556480	5460	5460	5460	5460	38
537	20250509	103500	58349000	5460	5450	5460	5450	116
538	20250509	103400	57716570	5460	5460	5460	5460	0
539	20250509	103300	57716570	5460	5460	5460	5460	0
540	20250509	103200	57716570	5460	5450	5460	5450	115
541	20250509	103100	57089600	5460	5460	5460	5460	0
542	20250509	103000	57089600	5460	5450	5460	5450	116
543	20250509	102900	56457170	5460	5460	5460	5460	0
544	20250509	102800	56457170	5460	5460	5460	5460	0
545	20250509	102700	56457170	5460	5450	5460	5450	814
546	20250509	102600	52019240	5450	5450	5450	5450	1
547	20250509	102500	52013790	5430	5440	5450	5430	279
548	20250509	102400	50495780	5460	5460	5460	5460	5
549	20250509	102300	50468480	5440	5440	5440	5440	0
550	20250509	102200	50468480	5440	5440	5440	5440	1
551	20250509	102100	50463040	5460	5450	5460	5450	698
552	20250509	102000	46658930	5470	5470	5470	5470	0
553	20250509	101900	46658930	5470	5460	5470	5450	331
554	20250509	101800	44853370	5470	5460	5470	5460	499
555	20250509	101700	42127820	5470	5450	5470	5450	175
556	20250509	101600	41173370	5470	5470	5470	5470	12
557	20250509	101500	41107730	5470	5470	5470	5450	53
558	20250509	101400	40818120	5460	5460	5460	5460	168
559	20250509	101300	39900840	5470	5460	5470	5460	153
560	20250509	101200	39065330	5470	5470	5470	5460	304
561	20250509	101100	37404260	5470	5460	5470	5460	547
562	20250509	101000	34416870	5470	5460	5470	5460	738
563	20250509	100900	30387140	5480	5480	5480	5480	0
564	20250509	100800	30387140	5480	5480	5480	5480	0
565	20250509	100700	30387140	5480	5480	5480	5480	0
566	20250509	100600	30387140	5480	5480	5480	5480	0
567	20250509	100500	30387140	5480	5470	5480	5470	125
568	20250509	100400	29703070	5480	5480	5480	5480	0
569	20250509	100300	29703070	5480	5480	5480	5480	0
570	20250509	100200	29703070	5480	5480	5480	5480	0
571	20250509	100100	29703070	5480	5460	5480	5460	115
572	20250509	100000	29074790	5470	5470	5470	5470	0
573	20250509	095900	29074790	5470	5470	5470	5470	0
574	20250509	095800	29074790	5470	5470	5470	5470	0
575	20250509	095700	29074790	5470	5470	5470	5470	85
576	20250509	095600	28609840	5480	5470	5480	5470	165
577	20250509	095500	27706960	5480	5480	5480	5480	0
578	20250509	095400	27706960	5480	5480	5480	5480	0
579	20250509	095300	27706960	5480	5470	5480	5470	13
580	20250509	095200	27635840	5480	5470	5480	5470	117
581	20250509	095100	26995610	5490	5490	5490	5490	0
582	20250509	095000	26995610	5490	5490	5490	5490	0
583	20250509	094900	26995610	5490	5490	5490	5490	0
584	20250509	094800	26995610	5490	5490	5490	5490	0
585	20250509	094700	26995610	5490	5470	5490	5470	363
586	20250509	094600	25007160	5480	5480	5480	5480	0
587	20250509	094500	25007160	5480	5480	5480	5480	0
588	20250509	094400	25007160	5480	5470	5480	5470	119
589	20250509	094300	24355960	5480	5480	5480	5480	0
590	20250509	094200	24355960	5480	5480	5480	5480	0
591	20250509	094100	24355960	5480	5480	5480	5480	0
592	20250509	094000	24355960	5480	5480	5480	5470	199
593	20250509	093900	23267220	5490	5490	5490	5490	0
594	20250509	093800	23267220	5490	5480	5490	5480	105
595	20250509	093700	22691610	5480	5490	5490	5480	125
596	20250509	093600	22005610	5490	5480	5490	5480	196
597	20250509	093500	20931140	5490	5490	5490	5490	0
598	20250509	093400	20931140	5490	5490	5490	5490	0
599	20250509	093300	20931140	5490	5490	5490	5490	0
600	20250509	093200	20931140	5490	5490	5490	5490	0
601	20250509	093100	20931140	5490	5490	5490	5490	0
602	20250509	093000	20931140	5490	5470	5490	5470	124
603	20250509	092900	20252370	5470	5470	5470	5470	406
604	20250509	092800	18031550	5490	5470	5490	5470	41
605	20250509	092700	17807220	5510	5510	5510	5510	0
606	20250509	092600	17807220	5510	5510	5510	5510	0
607	20250509	092500	17807220	5510	5510	5510	5510	0
608	20250509	092400	17807220	5510	5510	5510	5510	0
609	20250509	092300	17807220	5510	5510	5510	5510	0
610	20250509	092200	17807220	5510	5500	5510	5460	539
611	20250509	092100	14859050	5510	5510	5510	5510	0
612	20250509	092000	14859050	5510	5510	5510	5510	0
613	20250509	091900	14859050	5510	5510	5510	5510	0
614	20250509	091800	14859050	5510	5510	5510	5510	0
615	20250509	091700	14859050	5510	5510	5510	5510	0
616	20250509	091600	14859050	5510	5510	5510	5510	0
617	20250509	091500	14859050	5510	5490	5510	5460	620
618	20250509	091400	11460830	5490	5490	5490	5490	0
619	20250509	091300	11460830	5490	5490	5490	5490	0
620	20250509	091200	11460830	5490	5490	5490	5490	1
621	20250509	091100	11455340	5470	5510	5510	5470	1000
622	20250509	091000	5977290	5520	5520	5520	5520	0
623	20250509	090900	5977290	5520	5500	5520	5500	60
624	20250509	090800	5646690	5530	5500	5530	5500	127
625	20250509	090700	4947380	5540	5540	5540	5540	0
626	20250509	090600	4947380	5540	5540	5540	5540	0
627	20250509	090500	4947380	5540	5540	5540	5540	1
628	20250509	090400	4941840	5540	5540	5540	5540	0
629	20250509	090300	4941840	5540	5540	5540	5540	0
630	20250509	090200	4941840	5540	5540	5540	5540	0
631	20250509	090100	4941840	5540	5530	5540	5530	377
632	20250509	090000	2856280	5550	5550	5550	5540	515