KissMeData/286750/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	204900	373529082	2910	2910	2910	2910	2515
3	20250508	204800	373529082	2910	2910	2910	2910	0
4	20250508	204700	373529082	2910	2910	2910	2910	0
5	20250508	204600	373529082	2910	2910	2910	2910	0
6	20250508	204500	373529082	2910	2910	2910	2910	0
7	20250508	204400	373529082	2910	2910	2910	2910	0
8	20250508	204300	373529082	2910	2910	2910	2910	0
9	20250508	204200	373529082	2910	2910	2910	2910	0
10	20250508	204100	373529082	2910	2910	2910	2910	0
11	20250508	204000	373529082	2910	2910	2910	2910	0
12	20250508	203900	373529082	2910	2910	2910	2910	0
13	20250508	203800	373529082	2910	2910	2910	2910	0
14	20250508	203700	373529082	2910	2910	2910	2910	0
15	20250508	203600	373529082	2910	2910	2910	2910	0
16	20250508	203500	373529082	2910	2910	2910	2910	0
17	20250508	203400	373529082	2910	2910	2910	2910	0
18	20250508	203300	373529082	2910	2910	2910	2910	0
19	20250508	203200	373529082	2910	2910	2910	2910	0
20	20250508	203100	373529082	2910	2910	2910	2910	0
21	20250508	203000	373529082	2910	2910	2910	2910	0
22	20250508	202900	373529082	2910	2910	2910	2910	0
23	20250508	202800	373529082	2910	2910	2910	2910	0
24	20250508	202700	373529082	2910	2910	2910	2910	0
25	20250508	202600	373529082	2910	2910	2910	2910	0
26	20250508	202500	373529082	2910	2910	2910	2910	0
27	20250508	202400	373529082	2910	2910	2910	2910	0
28	20250508	202300	373529082	2910	2910	2910	2910	0
29	20250508	202200	373529082	2910	2910	2910	2910	0
30	20250508	202100	373529082	2910	2910	2910	2910	0
31	20250508	202000	373529082	2910	2910	2910	2910	0
32	20250508	201900	373529082	2910	2910	2910	2910	2515
33	20250508	201800	373529082	2910	2910	2910	2910	0
34	20250508	201700	373529082	2910	2910	2910	2910	0
35	20250508	201600	373529082	2910	2910	2910	2910	0
36	20250508	201500	373529082	2910	2910	2910	2910	0
37	20250508	201400	373529082	2910	2910	2910	2910	0
38	20250508	201300	373529082	2910	2910	2910	2910	0
39	20250508	201200	373529082	2910	2910	2910	2910	0
40	20250508	201100	373529082	2910	2910	2910	2910	0
41	20250508	201000	373529082	2910	2910	2910	2910	0
42	20250508	200900	373529082	2910	2910	2910	2910	0
43	20250508	200800	373529082	2910	2910	2910	2910	0
44	20250508	200700	373529082	2910	2910	2910	2910	0
45	20250508	200600	373529082	2910	2910	2910	2910	0
46	20250508	200500	373529082	2910	2910	2910	2910	0
47	20250508	200400	373529082	2910	2910	2910	2910	0
48	20250508	200300	373529082	2910	2910	2910	2910	0
49	20250508	200200	373529082	2910	2910	2910	2910	0
50	20250508	200100	373529082	2910	2910	2910	2910	0
51	20250508	200000	373529082	2910	2910	2910	2910	0
52	20250508	195900	373529082	2910	2910	2910	2910	0
53	20250508	195800	373529082	2910	2910	2910	2910	0
54	20250508	195700	373529082	2910	2910	2910	2910	0
55	20250508	195600	373529082	2910	2910	2910	2910	0
56	20250508	195500	373529082	2910	2910	2910	2910	0
57	20250508	195400	373529082	2910	2910	2910	2910	0
58	20250508	195300	373529082	2910	2910	2910	2910	0
59	20250508	195200	373529082	2910	2910	2910	2910	0
60	20250508	195100	373529082	2910	2910	2910	2910	0
61	20250508	195000	373529082	2910	2910	2910	2910	0
62	20250508	194900	373529082	2910	2910	2910	2910	2515
63	20250508	194800	373529082	2910	2910	2910	2910	0
64	20250508	194700	373529082	2910	2910	2910	2910	0
65	20250508	194600	373529082	2910	2910	2910	2910	0
66	20250508	194500	373529082	2910	2910	2910	2910	0
67	20250508	194400	373529082	2910	2910	2910	2910	0
68	20250508	194300	373529082	2910	2910	2910	2910	0
69	20250508	194200	373529082	2910	2910	2910	2910	0
70	20250508	194100	373529082	2910	2910	2910	2910	0
71	20250508	194000	373529082	2910	2910	2910	2910	0
72	20250508	193900	373529082	2910	2910	2910	2910	0
73	20250508	193800	373529082	2910	2910	2910	2910	0
74	20250508	193700	373529082	2910	2910	2910	2910	0
75	20250508	193600	373529082	2910	2910	2910	2910	0
76	20250508	193500	373529082	2910	2910	2910	2910	0
77	20250508	193400	373529082	2910	2910	2910	2910	0
78	20250508	193300	373529082	2910	2910	2910	2910	0
79	20250508	193200	373529082	2910	2910	2910	2910	0
80	20250508	193100	373529082	2910	2910	2910	2910	0
81	20250508	193000	373529082	2910	2910	2910	2910	0
82	20250508	192900	373529082	2910	2910	2910	2910	0
83	20250508	192800	373529082	2910	2910	2910	2910	0
84	20250508	192700	373529082	2910	2910	2910	2910	0
85	20250508	192600	373529082	2910	2910	2910	2910	0
86	20250508	192500	373529082	2910	2910	2910	2910	0
87	20250508	192400	373529082	2910	2910	2910	2910	0
88	20250508	192300	373529082	2910	2910	2910	2910	0
89	20250508	192200	373529082	2910	2910	2910	2910	0
90	20250508	192100	373529082	2910	2910	2910	2910	0
91	20250508	192000	373529082	2910	2910	2910	2910	0
92	20250508	191900	373529082	2910	2910	2910	2910	2515
93	20250508	191800	373529082	2910	2910	2910	2910	0
94	20250508	191700	373529082	2910	2910	2910	2910	0
95	20250508	191600	373529082	2910	2910	2910	2910	0
96	20250508	191500	373529082	2910	2910	2910	2910	0
97	20250508	191400	373529082	2910	2910	2910	2910	0
98	20250508	191300	373529082	2910	2910	2910	2910	0
99	20250508	191200	373529082	2910	2910	2910	2910	0
100	20250508	191100	373529082	2910	2910	2910	2910	0
101	20250508	191000	373529082	2910	2910	2910	2910	0
102	20250508	190900	373529082	2910	2910	2910	2910	0
103	20250508	190800	373529082	2910	2910	2910	2910	0
104	20250508	190700	373529082	2910	2910	2910	2910	0
105	20250508	190600	373529082	2910	2910	2910	2910	0
106	20250508	190500	373529082	2910	2910	2910	2910	0
107	20250508	190400	373529082	2910	2910	2910	2910	0
108	20250508	190300	373529082	2910	2910	2910	2910	0
109	20250508	190200	373529082	2910	2910	2910	2910	0
110	20250508	190100	373529082	2910	2910	2910	2910	0
111	20250508	190000	373529082	2910	2910	2910	2910	0
112	20250508	185900	373529082	2910	2910	2910	2910	0
113	20250508	185800	373529082	2910	2910	2910	2910	0
114	20250508	185700	373529082	2910	2910	2910	2910	0
115	20250508	185600	373529082	2910	2910	2910	2910	0
116	20250508	185500	373529082	2910	2910	2910	2910	0
117	20250508	185400	373529082	2910	2910	2910	2910	0
118	20250508	185300	373529082	2910	2910	2910	2910	0
119	20250508	185200	373529082	2910	2910	2910	2910	0
120	20250508	185100	373529082	2910	2910	2910	2910	0
121	20250508	185000	373529082	2910	2910	2910	2910	0
122	20250508	184900	373529082	2910	2910	2910	2910	2515
123	20250508	184800	373529082	2910	2910	2910	2910	0
124	20250508	184700	373529082	2910	2910	2910	2910	0
125	20250508	184600	373529082	2910	2910	2910	2910	0
126	20250508	184500	373529082	2910	2910	2910	2910	0
127	20250508	184400	373529082	2910	2910	2910	2910	0
128	20250508	184300	373529082	2910	2910	2910	2910	0
129	20250508	184200	373529082	2910	2910	2910	2910	0
130	20250508	184100	373529082	2910	2910	2910	2910	0
131	20250508	184000	373529082	2910	2910	2910	2910	0
132	20250508	183900	373529082	2910	2910	2910	2910	0
133	20250508	183800	373529082	2910	2910	2910	2910	0
134	20250508	183700	373529082	2910	2910	2910	2910	0
135	20250508	183600	373529082	2910	2910	2910	2910	0
136	20250508	183500	373529082	2910	2910	2910	2910	0
137	20250508	183400	373529082	2910	2910	2910	2910	0
138	20250508	183300	373529082	2910	2910	2910	2910	0
139	20250508	183200	373529082	2910	2910	2910	2910	0
140	20250508	183100	373529082	2910	2910	2910	2910	0
141	20250508	183000	373529082	2910	2910	2910	2910	0
142	20250508	182900	373529082	2910	2910	2910	2910	0
143	20250508	182800	373529082	2910	2910	2910	2910	0
144	20250508	182700	373529082	2910	2910	2910	2910	0
145	20250508	182600	373529082	2910	2910	2910	2910	0
146	20250508	182500	373529082	2910	2910	2910	2910	0
147	20250508	182400	373529082	2910	2910	2910	2910	0
148	20250508	182300	373529082	2910	2910	2910	2910	0
149	20250508	182200	373529082	2910	2910	2910	2910	0
150	20250508	182100	373529082	2910	2910	2910	2910	0
151	20250508	182000	373529082	2910	2910	2910	2910	0
152	20250508	181900	373529082	2910	2910	2910	2910	2515
153	20250508	181800	373529082	2910	2910	2910	2910	0
154	20250508	181700	373529082	2910	2910	2910	2910	0
155	20250508	181600	373529082	2910	2910	2910	2910	0
156	20250508	181500	373529082	2910	2910	2910	2910	0
157	20250508	181400	373529082	2910	2910	2910	2910	0
158	20250508	181300	373529082	2910	2910	2910	2910	0
159	20250508	181200	373529082	2910	2910	2910	2910	0
160	20250508	181100	373529082	2910	2910	2910	2910	0
161	20250508	181000	373529082	2910	2910	2910	2910	0
162	20250508	180900	373529082	2910	2910	2910	2910	0
163	20250508	180800	373529082	2910	2910	2910	2910	0
164	20250508	180700	373529082	2910	2910	2910	2910	0
165	20250508	180600	373529082	2910	2910	2910	2910	0
166	20250508	180500	373529082	2910	2910	2910	2910	0
167	20250508	180400	373529082	2910	2910	2910	2910	0
168	20250508	180300	373529082	2910	2910	2910	2910	0
169	20250508	180200	373529082	2910	2910	2910	2910	0
170	20250508	180100	373529082	2910	2910	2910	2910	0
171	20250508	180000	373529082	2910	2910	2910	2910	0
172	20250508	175900	373529082	2910	2910	2910	2910	0
173	20250508	175800	373529082	2910	2910	2910	2910	0
174	20250508	175700	373529082	2910	2910	2910	2910	0
175	20250508	175600	373529082	2910	2910	2910	2910	0
176	20250508	175500	373529082	2910	2910	2910	2910	0
177	20250508	175400	373529082	2910	2910	2910	2910	0
178	20250508	175300	373529082	2910	2910	2910	2910	0
179	20250508	175200	373529082	2910	2910	2910	2910	0
180	20250508	175100	373529082	2910	2910	2910	2910	0
181	20250508	175000	373529082	2910	2910	2910	2910	0
182	20250508	174900	373529082	2910	2910	2910	2910	2515
183	20250508	174800	373529082	2910	2910	2910	2910	0
184	20250508	174700	373529082	2910	2910	2910	2910	0
185	20250508	174600	373529082	2910	2910	2910	2910	0
186	20250508	174500	373529082	2910	2910	2910	2910	0
187	20250508	174400	373529082	2910	2910	2910	2910	0
188	20250508	174300	373529082	2910	2910	2910	2910	0
189	20250508	174200	373529082	2910	2910	2910	2910	0
190	20250508	174100	373529082	2910	2910	2910	2910	0
191	20250508	174000	373529082	2910	2910	2910	2910	0
192	20250508	173900	373529082	2910	2910	2910	2910	0
193	20250508	173800	373529082	2910	2910	2910	2910	0
194	20250508	173700	373529082	2910	2910	2910	2910	0
195	20250508	173600	373529082	2910	2910	2910	2910	0
196	20250508	173500	373529082	2910	2910	2910	2910	0
197	20250508	173400	373529082	2910	2910	2910	2910	0
198	20250508	173300	373529082	2910	2910	2910	2910	0
199	20250508	173200	373529082	2910	2910	2910	2910	0
200	20250508	173100	373529082	2910	2910	2910	2910	0
201	20250508	173000	373529082	2910	2910	2910	2910	0
202	20250508	172900	373529082	2910	2910	2910	2910	0
203	20250508	172800	373529082	2910	2910	2910	2910	0
204	20250508	172700	373529082	2910	2910	2910	2910	0
205	20250508	172600	373529082	2910	2910	2910	2910	0
206	20250508	172500	373529082	2910	2910	2910	2910	0
207	20250508	172400	373529082	2910	2910	2910	2910	0
208	20250508	172300	373529082	2910	2910	2910	2910	0
209	20250508	172200	373529082	2910	2910	2910	2910	0
210	20250508	172100	373529082	2910	2910	2910	2910	0
211	20250508	172000	373529082	2910	2910	2910	2910	0
212	20250508	171900	373529082	2910	2910	2910	2910	2515
213	20250508	171800	373529082	2910	2910	2910	2910	0
214	20250508	171700	373529082	2910	2910	2910	2910	0
215	20250508	171600	373529082	2910	2910	2910	2910	0
216	20250508	171500	373529082	2910	2910	2910	2910	0
217	20250508	171400	373529082	2910	2910	2910	2910	0
218	20250508	171300	373529082	2910	2910	2910	2910	0
219	20250508	171200	373529082	2910	2910	2910	2910	0
220	20250508	171100	373529082	2910	2910	2910	2910	0
221	20250508	171000	373529082	2910	2910	2910	2910	0
222	20250508	170900	373529082	2910	2910	2910	2910	0
223	20250508	170800	373529082	2910	2910	2910	2910	0
224	20250508	170700	373529082	2910	2910	2910	2910	0
225	20250508	170600	373529082	2910	2910	2910	2910	0
226	20250508	170500	373529082	2910	2910	2910	2910	0
227	20250508	170400	373529082	2910	2910	2910	2910	0
228	20250508	170300	373529082	2910	2910	2910	2910	0
229	20250508	170200	373529082	2910	2910	2910	2910	0
230	20250508	170100	373529082	2910	2910	2910	2910	0
231	20250508	170000	373529082	2910	2910	2910	2910	0
232	20250508	165900	373529082	2910	2910	2910	2910	0
233	20250508	165800	373529082	2910	2910	2910	2910	0
234	20250508	165700	373529082	2910	2910	2910	2910	0
235	20250508	165600	373529082	2910	2910	2910	2910	0
236	20250508	165500	373529082	2910	2910	2910	2910	0
237	20250508	165400	373529082	2910	2910	2910	2910	0
238	20250508	165300	373529082	2910	2910	2910	2910	0
239	20250508	165200	373529082	2910	2910	2910	2910	0
240	20250508	165100	373529082	2910	2910	2910	2910	0
241	20250508	165000	373529082	2910	2910	2910	2910	0
242	20250508	164900	373529082	2910	2910	2910	2910	2515
243	20250508	164800	373529082	2910	2910	2910	2910	0
244	20250508	164700	373529082	2910	2910	2910	2910	0
245	20250508	164600	373529082	2910	2910	2910	2910	0
246	20250508	164500	373529082	2910	2910	2910	2910	0
247	20250508	164400	373529082	2910	2910	2910	2910	0
248	20250508	164300	373529082	2910	2910	2910	2910	0
249	20250508	164200	373529082	2910	2910	2910	2910	0
250	20250508	164100	373529082	2910	2910	2910	2910	0
251	20250508	164000	373529082	2910	2910	2910	2910	0
252	20250508	163900	373529082	2910	2910	2910	2910	0
253	20250508	163800	373529082	2910	2910	2910	2910	0
254	20250508	163700	373529082	2910	2910	2910	2910	0
255	20250508	163600	373529082	2910	2910	2910	2910	0
256	20250508	163500	373529082	2910	2910	2910	2910	0
257	20250508	163400	373529082	2910	2910	2910	2910	0
258	20250508	163300	373529082	2910	2910	2910	2910	0
259	20250508	163200	373529082	2910	2910	2910	2910	0
260	20250508	163100	373529082	2910	2910	2910	2910	0
261	20250508	163000	373529082	2910	2910	2910	2910	0
262	20250508	162900	373529082	2910	2910	2910	2910	0
263	20250508	162800	373529082	2910	2910	2910	2910	0
264	20250508	162700	373529082	2910	2910	2910	2910	0
265	20250508	162600	373529082	2910	2910	2910	2910	0
266	20250508	162500	373529082	2910	2910	2910	2910	0
267	20250508	162400	373529082	2910	2910	2910	2910	0
268	20250508	162300	373529082	2910	2910	2910	2910	0
269	20250508	162200	373529082	2910	2910	2910	2910	0
270	20250508	162100	373529082	2910	2910	2910	2910	0
271	20250508	162000	373529082	2910	2910	2910	2910	0
272	20250508	161900	373529082	2910	2910	2910	2910	2515
273	20250508	161800	373529082	2910	2910	2910	2910	0
274	20250508	161700	373529082	2910	2910	2910	2910	0
275	20250508	161600	373529082	2910	2910	2910	2910	0
276	20250508	161500	373529082	2910	2910	2910	2910	0
277	20250508	161400	373529082	2910	2910	2910	2910	0
278	20250508	161300	373529082	2910	2910	2910	2910	0
279	20250508	161200	373529082	2910	2910	2910	2910	0
280	20250508	161100	373529082	2910	2910	2910	2910	0
281	20250508	161000	373529082	2910	2910	2910	2910	0
282	20250508	160900	373529082	2910	2910	2910	2910	0
283	20250508	160800	373529082	2910	2910	2910	2910	0
284	20250508	160700	373529082	2910	2910	2910	2910	0
285	20250508	160600	373529082	2910	2910	2910	2910	0
286	20250508	160500	373529082	2910	2910	2910	2910	0
287	20250508	160400	373529082	2910	2910	2910	2910	0
288	20250508	160300	373529082	2910	2910	2910	2910	0
289	20250508	160200	373529082	2910	2910	2910	2910	0
290	20250508	160100	373529082	2910	2910	2910	2910	0
291	20250508	160000	373529082	2910	2910	2910	2910	0
292	20250508	155900	373529082	2910	2910	2910	2910	0
293	20250508	155800	373529082	2910	2910	2910	2910	0
294	20250508	155700	373529082	2910	2910	2910	2910	0
295	20250508	155600	373529082	2910	2910	2910	2910	0
296	20250508	155500	373529082	2910	2910	2910	2910	0
297	20250508	155400	373529082	2910	2910	2910	2910	0
298	20250508	155300	373529082	2910	2910	2910	2910	0
299	20250508	155200	373529082	2910	2910	2910	2910	0
300	20250508	155100	373529082	2910	2910	2910	2910	0
301	20250508	155000	373529082	2910	2910	2910	2910	0
302	20250508	154900	373529082	2910	2910	2910	2910	2515
303	20250508	154800	373529082	2910	2910	2910	2910	0
304	20250508	154700	373529082	2910	2910	2910	2910	0
305	20250508	154600	373529082	2910	2910	2910	2910	0
306	20250508	154500	373529082	2910	2910	2910	2910	0
307	20250508	154400	373529082	2910	2910	2910	2910	0
308	20250508	154300	373529082	2910	2910	2910	2910	0
309	20250508	154200	373529082	2910	2910	2910	2910	0
310	20250508	154100	373529082	2910	2910	2910	2910	0
311	20250508	154000	373529082	2910	2910	2910	2910	0
312	20250508	153900	373529082	2910	2910	2910	2910	0
313	20250508	153800	373529082	2910	2910	2910	2910	0
314	20250508	153700	373529082	2910	2910	2910	2910	0
315	20250508	153600	373529082	2910	2910	2910	2910	0
316	20250508	153500	373529082	2910	2910	2910	2910	0
317	20250508	153400	373529082	2910	2910	2910	2910	0
318	20250508	153300	373529082	2910	2910	2910	2910	0
319	20250508	153200	373529082	2910	2910	2910	2910	0
320	20250508	153100	373529082	2910	2910	2910	2910	0
321	20250508	153000	373529082	2910	2910	2910	2910	2515
322	20250508	152900	366210432	2910	2910	2910	2910	0
323	20250508	152800	366210432	2910	2910	2910	2910	0
324	20250508	152700	366210432	2910	2910	2910	2910	0
325	20250508	152600	366210432	2910	2910	2910	2910	0
326	20250508	152500	366210432	2910	2910	2910	2910	0
327	20250508	152400	366210432	2910	2910	2910	2910	0
328	20250508	152300	366210432	2910	2910	2910	2910	0
329	20250508	152200	366210432	2910	2910	2910	2910	0
330	20250508	152100	366210432	2910	2910	2910	2910	0
331	20250508	152000	366210432	2910	2910	2910	2910	0
332	20250508	151900	366210432	2910	2905	2910	2895	14
333	20250508	151800	366169772	2910	2910	2910	2910	0
334	20250508	151700	366169772	2910	2910	2910	2910	0
335	20250508	151600	366169772	2910	2910	2910	2910	0
336	20250508	151500	366169772	2910	2910	2910	2910	0
337	20250508	151400	366169772	2910	2910	2910	2910	6
338	20250508	151300	366152312	2910	2910	2910	2910	9
339	20250508	151200	366126122	2910	2910	2910	2910	37
340	20250508	151100	366018452	2885	2885	2885	2885	150
341	20250508	151000	365585702	2885	2885	2885	2885	0
342	20250508	150900	365585702	2885	2890	2890	2885	680
343	20250508	150800	363622572	2910	2910	2910	2910	10
344	20250508	150700	363593472	2890	2890	2890	2890	0
345	20250508	150600	363593472	2890	2900	2900	2890	3000
346	20250508	150500	354909762	2910	2910	2910	2910	1000
347	20250508	150400	351999762	2910	2910	2910	2910	0
348	20250508	150300	351999762	2910	2910	2910	2910	1170
349	20250508	150200	348595062	2910	2910	2910	2910	0
350	20250508	150100	348595062	2910	2910	2910	2895	1256
351	20250508	150000	344944677	2910	2910	2910	2910	3528
352	20250508	145900	334678197	2910	2910	2915	2900	4803
353	20250508	145800	320702672	2915	2915	2915	2915	1
354	20250508	145700	320699757	2910	2910	2910	2910	0
355	20250508	145600	320699757	2910	2910	2910	2910	940
356	20250508	145500	317964357	2910	2915	2915	2910	162
357	20250508	145400	317492927	2910	2910	2910	2910	653
358	20250508	145300	315592697	2910	2910	2910	2910	0
359	20250508	145200	315592697	2910	2910	2910	2910	0
360	20250508	145100	315592697	2910	2910	2910	2910	2198
361	20250508	145000	309196517	2910	2910	2910	2905	3688
362	20250508	144900	298464677	2910	2910	2910	2905	5479
363	20250508	144800	282543952	2910	2910	2910	2910	0
364	20250508	144700	282543952	2910	2910	2910	2910	0
365	20250508	144600	282543952	2910	2910	2910	2910	294
366	20250508	144500	281688412	2910	2910	2910	2910	0
367	20250508	144400	281688412	2910	2910	2910	2910	1
368	20250508	144300	281685502	2915	2915	2915	2915	0
369	20250508	144200	281685502	2915	2915	2915	2915	7
370	20250508	144100	281665097	2915	2915	2915	2915	0
371	20250508	144000	281665097	2915	2910	2915	2910	18
372	20250508	143900	281612712	2910	2910	2910	2910	0
373	20250508	143800	281612712	2910	2910	2910	2910	70
374	20250508	143700	281409012	2915	2910	2915	2910	501
375	20250508	143600	279951097	2910	2910	2910	2910	0
376	20250508	143500	279951097	2910	2910	2910	2910	570
377	20250508	143400	278292397	2910	2910	2910	2910	3573
378	20250508	143300	267894967	2910	2910	2910	2910	0
379	20250508	143200	267894967	2910	2910	2910	2910	500
380	20250508	143100	266439967	2915	2915	2915	2915	0
381	20250508	143000	266439967	2915	2915	2915	2915	0
382	20250508	142900	266439967	2915	2915	2915	2915	0
383	20250508	142800	266439967	2915	2915	2915	2915	1
384	20250508	142700	266437052	2910	2910	2910	2910	500
385	20250508	142600	264982052	2915	2915	2915	2915	1
386	20250508	142500	264979137	2910	2910	2910	2910	0
387	20250508	142400	264979137	2910	2910	2910	2910	1
388	20250508	142300	264976227	2915	2915	2915	2915	396
389	20250508	142200	263821887	2915	2915	2915	2915	0
390	20250508	142100	263821887	2915	2915	2915	2915	0
391	20250508	142000	263821887	2915	2915	2915	2915	0
392	20250508	141900	263821887	2915	2915	2915	2915	478
393	20250508	141800	262428517	2915	2915	2915	2915	400
394	20250508	141700	261262517	2915	2915	2915	2915	0
395	20250508	141600	261262517	2915	2915	2915	2915	0
396	20250508	141500	261262517	2915	2915	2915	2915	0
397	20250508	141400	261262517	2915	2915	2915	2915	400
398	20250508	141300	260096517	2915	2915	2915	2915	0
399	20250508	141200	260096517	2915	2915	2915	2915	389
400	20250508	141100	258962582	2915	2915	2915	2915	389
401	20250508	141000	257828647	2915	2915	2915	2915	9
402	20250508	140900	257802412	2915	2910	2915	2910	2342
403	20250508	140800	250975567	2920	2920	2920	2920	32
404	20250508	140700	250882127	2920	2920	2920	2920	0
405	20250508	140600	250882127	2920	2920	2920	2920	1
406	20250508	140500	250879207	2925	2925	2925	2925	0
407	20250508	140400	250879207	2925	2925	2925	2925	75
408	20250508	140300	250659832	2925	2925	2925	2925	0
409	20250508	140200	250659832	2925	2925	2925	2925	0
410	20250508	140100	250659832	2925	2925	2925	2925	0
411	20250508	140000	250659832	2925	2925	2925	2925	0
412	20250508	135900	250659832	2925	2925	2925	2925	3223
413	20250508	135800	241232557	2925	2925	2925	2925	0
414	20250508	135700	241232557	2925	2925	2925	2920	622
415	20250508	135600	239414367	2925	2925	2925	2925	0
416	20250508	135500	239414367	2925	2925	2925	2925	0
417	20250508	135400	239414367	2925	2925	2925	2925	0
418	20250508	135300	239414367	2925	2925	2925	2925	0
419	20250508	135200	239414367	2925	2920	2925	2920	1089
420	20250508	135100	236230987	2920	2920	2920	2920	1702
421	20250508	135000	231261147	2915	2915	2915	2915	0
422	20250508	134900	231261147	2915	2915	2915	2915	0
423	20250508	134800	231261147	2915	2915	2915	2915	0
424	20250508	134700	231261147	2915	2915	2915	2915	0
425	20250508	134600	231261147	2915	2915	2915	2915	0
426	20250508	134500	231261147	2915	2915	2915	2915	0
427	20250508	134400	231261147	2915	2915	2915	2915	343
428	20250508	134300	230261302	2915	2915	2915	2915	0
429	20250508	134200	230261302	2915	2915	2915	2915	0
430	20250508	134100	230261302	2915	2915	2915	2915	0
431	20250508	134000	230261302	2915	2915	2915	2915	0
432	20250508	133900	230261302	2915	2915	2915	2915	172
433	20250508	133800	229759922	2920	2920	2920	2920	0
434	20250508	133700	229759922	2920	2920	2920	2920	0
435	20250508	133600	229759922	2920	2920	2920	2920	0
436	20250508	133500	229759922	2920	2920	2920	2920	0
437	20250508	133400	229759922	2920	2920	2920	2920	0
438	20250508	133300	229759922	2920	2920	2920	2920	0
439	20250508	133200	229759922	2920	2920	2920	2920	0
440	20250508	133100	229759922	2920	2920	2920	2920	0
441	20250508	133000	229759922	2920	2920	2920	2920	0
442	20250508	132900	229759922	2920	2920	2920	2920	0
443	20250508	132800	229759922	2920	2920	2920	2920	0
444	20250508	132700	229759922	2920	2920	2920	2920	0
445	20250508	132600	229759922	2920	2920	2920	2920	0
446	20250508	132500	229759922	2920	2920	2920	2920	0
447	20250508	132400	229759922	2920	2920	2920	2920	0
448	20250508	132300	229759922	2920	2915	2920	2915	2
449	20250508	132200	229754087	2905	2905	2905	2905	1000
450	20250508	132100	226849087	2910	2910	2910	2910	0
451	20250508	132000	226849087	2910	2910	2910	2910	30
452	20250508	131900	226761787	2910	2915	2915	2910	1168
453	20250508	131800	223357097	2920	2920	2920	2920	0
454	20250508	131700	223357097	2920	2920	2920	2920	0
455	20250508	131600	223357097	2920	2920	2920	2920	0
456	20250508	131500	223357097	2920	2920	2920	2920	0
457	20250508	131400	223357097	2920	2920	2920	2920	0
458	20250508	131300	223357097	2920	2920	2920	2920	0
459	20250508	131200	223357097	2920	2920	2920	2920	0
460	20250508	131100	223357097	2920	2920	2920	2920	1
461	20250508	131000	223354177	2915	2915	2915	2915	0
462	20250508	130900	223354177	2915	2915	2915	2915	1000
463	20250508	130800	220439177	2915	2915	2915	2915	0
464	20250508	130700	220439177	2915	2915	2915	2915	0
465	20250508	130600	220439177	2915	2915	2915	2915	0
466	20250508	130500	220439177	2915	2915	2915	2915	0
467	20250508	130400	220439177	2915	2915	2915	2915	0
468	20250508	130300	220439177	2915	2915	2915	2915	0
469	20250508	130200	220439177	2915	2915	2915	2915	1767
470	20250508	130100	215288372	2920	2920	2920	2920	0
471	20250508	130000	215288372	2920	2920	2920	2920	0
472	20250508	125900	215288372	2920	2920	2920	2920	0
473	20250508	125800	215288372	2920	2920	2920	2920	0
474	20250508	125700	215288372	2920	2920	2920	2920	0
475	20250508	125600	215288372	2920	2920	2920	2920	0
476	20250508	125500	215288372	2920	2920	2920	2920	0
477	20250508	125400	215288372	2920	2920	2920	2920	0
478	20250508	125300	215288372	2920	2915	2920	2915	684
479	20250508	125200	213291097	2915	2915	2915	2915	2
480	20250508	125100	213285267	2900	2900	2900	2900	0
481	20250508	125000	213285267	2900	2900	2900	2900	0
482	20250508	124900	213285267	2900	2900	2900	2900	0
483	20250508	124800	213285267	2900	2900	2900	2900	3000
484	20250508	124700	204585267	2920	2900	2920	2900	3837
485	20250508	124600	193410262	2900	2900	2900	2900	0
486	20250508	124500	193410262	2900	2900	2900	2900	0
487	20250508	124400	193410262	2900	2900	2900	2900	0
488	20250508	124300	193410262	2900	2900	2900	2900	800
489	20250508	124200	191090262	2900	2905	2905	2900	224
490	20250508	124100	190440162	2905	2905	2905	2905	1
491	20250508	124000	190437257	2910	2910	2910	2910	103
492	20250508	123900	190137527	2920	2920	2920	2920	0
493	20250508	123800	190137527	2920	2920	2920	2920	0
494	20250508	123700	190137527	2920	2920	2920	2920	0
495	20250508	123600	190137527	2920	2920	2920	2920	0
496	20250508	123500	190137527	2920	2920	2920	2920	360
497	20250508	123400	189086327	2920	2920	2920	2920	684
498	20250508	123300	187089047	2920	2920	2920	2920	0
499	20250508	123200	187089047	2920	2920	2920	2920	100
500	20250508	123100	186797047	2920	2920	2920	2920	0
501	20250508	123000	186797047	2920	2915	2920	2915	159
502	20250508	122900	186333082	2900	2915	2920	2900	1082
503	20250508	122800	183185622	2915	2915	2915	2915	0
504	20250508	122700	183185622	2915	2915	2915	2915	0
505	20250508	122600	183185622	2915	2915	2915	2915	0
506	20250508	122500	183185622	2915	2915	2915	2915	11
507	20250508	122400	183153557	2920	2920	2920	2920	0
508	20250508	122300	183153557	2920	2920	2920	2920	0
509	20250508	122200	183153557	2920	2920	2920	2920	0
510	20250508	122100	183153557	2920	2920	2920	2920	0
511	20250508	122000	183153557	2920	2915	2920	2915	2
512	20250508	121900	183147722	2915	2915	2915	2915	0
513	20250508	121800	183147722	2915	2915	2915	2915	0
514	20250508	121700	183147722	2915	2915	2915	2915	5
515	20250508	121600	183133147	2920	2915	2920	2915	34
516	20250508	121500	183033897	2920	2920	2920	2920	0
517	20250508	121400	183033897	2920	2920	2920	2920	200
518	20250508	121300	182449897	2905	2905	2905	2905	0
519	20250508	121200	182449897	2905	2905	2905	2905	0
520	20250508	121100	182449897	2905	2905	2905	2905	24
521	20250508	121000	182380177	2900	2900	2900	2900	0
522	20250508	120900	182380177	2900	2900	2900	2900	100
523	20250508	120800	182090177	2910	2910	2910	2910	0
524	20250508	120700	182090177	2910	2910	2910	2910	0
525	20250508	120600	182090177	2910	2910	2910	2910	4
526	20250508	120500	182078537	2910	2910	2910	2910	1
527	20250508	120400	182075627	2910	2910	2910	2910	699
528	20250508	120300	180041537	2905	2905	2905	2905	1
529	20250508	120200	180038632	2900	2900	2900	2900	0
530	20250508	120100	180038632	2900	2900	2900	2900	0
531	20250508	120000	180038632	2900	2900	2900	2900	0
532	20250508	115900	180038632	2900	2900	2900	2900	0
533	20250508	115800	180038632	2900	2900	2900	2900	1224
534	20250508	115700	176489032	2915	2907	2915	2907	50
535	20250508	115600	176343290	2915	2915	2915	2915	0
536	20250508	115500	176343290	2915	2915	2915	2915	0
537	20250508	115400	176343290	2915	2915	2915	2915	0
538	20250508	115300	176343290	2915	2915	2915	2915	1000
539	20250508	115200	173428290	2915	2910	2915	2910	8
540	20250508	115100	173405005	2910	2910	2910	2910	50
541	20250508	115000	173259505	2910	2910	2910	2910	0
542	20250508	114900	173259505	2910	2910	2910	2910	0
543	20250508	114800	173259505	2910	2910	2910	2910	310
544	20250508	114700	172357405	2910	2910	2910	2910	0
545	20250508	114600	172357405	2910	2910	2910	2910	0
546	20250508	114500	172357405	2910	2910	2910	2910	4
547	20250508	114400	172345765	2910	2905	2910	2905	43
548	20250508	114300	172220640	2900	2900	2900	2900	0
549	20250508	114200	172220640	2900	2900	2900	2900	46
550	20250508	114100	172087240	2900	2900	2900	2900	101
551	20250508	114000	171794340	2910	2910	2910	2910	11
552	20250508	113900	171762330	2910	2910	2910	2910	0
553	20250508	113800	171762330	2910	2910	2910	2910	0
554	20250508	113700	171762330	2910	2910	2910	2910	20
555	20250508	113600	171704130	2910	2910	2910	2910	0
556	20250508	113500	171704130	2910	2910	2910	2910	0
557	20250508	113400	171704130	2910	2910	2910	2910	0
558	20250508	113300	171704130	2910	2910	2910	2910	0
559	20250508	113200	171704130	2910	2910	2910	2910	0
560	20250508	113100	171704130	2910	2910	2910	2910	1
561	20250508	113000	171701220	2910	2910	2910	2910	5
562	20250508	112900	171686670	2915	2915	2915	2915	0
563	20250508	112800	171686670	2915	2915	2915	2915	0
564	20250508	112700	171686670	2915	2915	2915	2915	0
565	20250508	112600	171686670	2915	2915	2915	2915	3
566	20250508	112500	171677925	2920	2920	2920	2920	0
567	20250508	112400	171677925	2920	2920	2920	2920	0
568	20250508	112300	171677925	2920	2920	2920	2920	0
569	20250508	112200	171677925	2920	2920	2920	2920	0
570	20250508	112100	171677925	2920	2920	2920	2920	0
571	20250508	112000	171677925	2920	2920	2920	2920	0
572	20250508	111900	171677925	2920	2920	2920	2920	0
573	20250508	111800	171677925	2920	2920	2920	2920	0
574	20250508	111700	171677925	2920	2920	2920	2920	0
575	20250508	111600	171677925	2920	2920	2920	2920	10
576	20250508	111500	171648725	2920	2920	2920	2920	0
577	20250508	111400	171648725	2920	2920	2920	2920	0
578	20250508	111300	171648725	2920	2920	2920	2920	0
579	20250508	111200	171648725	2920	2910	2920	2910	4
580	20250508	111100	171637075	2900	2900	2900	2900	0
581	20250508	111000	171637075	2900	2900	2900	2900	405
582	20250508	110900	170462575	2905	2905	2905	2905	10
583	20250508	110800	170433525	2905	2905	2905	2905	0
584	20250508	110700	170433525	2905	2905	2905	2905	0
585	20250508	110600	170433525	2905	2905	2905	2905	0
586	20250508	110500	170433525	2905	2905	2905	2905	0
587	20250508	110400	170433525	2905	2905	2905	2905	110
588	20250508	110300	170113975	2905	2915	2915	2905	2186
589	20250508	110200	163762485	2915	2915	2915	2915	0
590	20250508	110100	163762485	2915	2915	2915	2915	2
591	20250508	110000	163756655	2915	2915	2915	2915	8
592	20250508	105900	163733335	2920	2920	2920	2920	0
593	20250508	105800	163733335	2920	2920	2920	2920	0
594	20250508	105700	163733335	2920	2920	2920	2920	3251
595	20250508	105600	154240415	2920	2920	2920	2920	0
596	20250508	105500	154240415	2920	2920	2920	2920	0
597	20250508	105400	154240415	2920	2920	2920	2920	0
598	20250508	105300	154240415	2920	2920	2920	2920	2000
599	20250508	105200	148400415	2925	2935	2935	2925	15
600	20250508	105100	148356490	2925	2925	2925	2925	0
601	20250508	105000	148356490	2925	2925	2925	2925	0
602	20250508	104900	148356490	2925	2925	2925	2925	0
603	20250508	104800	148356490	2925	2925	2925	2925	0
604	20250508	104700	148356490	2925	2925	2925	2925	0
605	20250508	104600	148356490	2925	2925	2925	2925	0
606	20250508	104500	148356490	2925	2925	2925	2925	633
607	20250508	104400	146504965	2935	2935	2935	2935	326
608	20250508	104300	145548155	2940	2940	2940	2940	0
609	20250508	104200	145548155	2940	2940	2940	2940	0
610	20250508	104100	145548155	2940	2940	2940	2940	5
611	20250508	104000	145533455	2940	2935	2940	2935	751
612	20250508	103900	143326615	2935	2935	2935	2935	201
613	20250508	103800	142736680	2935	2935	2935	2935	0
614	20250508	103700	142736680	2935	2935	2935	2935	349
615	20250508	103600	141712365	2935	2935	2935	2935	855
616	20250508	103500	139202940	2935	2935	2935	2935	285
617	20250508	103400	138366465	2935	2935	2935	2935	0
618	20250508	103300	138366465	2935	2935	2935	2935	579
619	20250508	103200	136667100	2945	2945	2945	2945	0
620	20250508	103100	136667100	2945	2945	2945	2945	65
621	20250508	103000	136475675	2945	2945	2945	2945	0
622	20250508	102900	136475675	2945	2945	2945	2945	0
623	20250508	102800	136475675	2945	2945	2945	2945	0
624	20250508	102700	136475675	2945	2945	2945	2945	10
625	20250508	102600	136446225	2935	2935	2935	2935	0
626	20250508	102500	136446225	2935	2935	2935	2935	0
627	20250508	102400	136446225	2935	2935	2935	2935	1
628	20250508	102300	136443290	2930	2930	2930	2930	731
629	20250508	102200	134301460	2930	2930	2930	2930	975
630	20250508	102100	131444710	2930	2930	2930	2930	0
631	20250508	102000	131444710	2930	2930	2930	2930	334
632	20250508	101900	130466090	2930	2930	2930	2930	0
633	20250508	101800	130466090	2930	2930	2930	2930	0
634	20250508	101700	130466090	2930	2930	2930	2930	1124
635	20250508	101600	127172770	2945	2945	2945	2945	0
636	20250508	101500	127172770	2945	2945	2945	2945	0
637	20250508	101400	127172770	2945	2945	2945	2945	2
638	20250508	101300	127166880	2945	2945	2945	2945	10
639	20250508	101200	127137430	2930	2930	2930	2930	34
640	20250508	101100	127037810	2940	2940	2940	2940	560
641	20250508	101000	125391410	2955	2955	2955	2955	0
642	20250508	100900	125391410	2955	2955	2955	2955	0
643	20250508	100800	125391410	2955	2955	2955	2955	0
644	20250508	100700	125391410	2955	2955	2955	2955	0
645	20250508	100600	125391410	2955	2955	2955	2955	0
646	20250508	100500	125391410	2955	2955	2955	2955	0
647	20250508	100400	125391410	2955	2955	2955	2955	1005
648	20250508	100300	122421635	2955	2955	2955	2955	16
649	20250508	100200	122374355	2955	2950	2955	2950	10
650	20250508	100100	122344810	2955	2955	2955	2955	0
651	20250508	100000	122344810	2955	2955	2955	2955	869
652	20250508	095900	119776915	2955	2955	2955	2955	0
653	20250508	095800	119776915	2955	2955	2955	2955	1
654	20250508	095700	119773960	2940	2940	2940	2940	0
655	20250508	095600	119773960	2940	2940	2940	2940	300
656	20250508	095500	118891960	2955	2955	2955	2955	1
657	20250508	095400	118889005	2955	2955	2955	2955	0
658	20250508	095300	118889005	2955	2955	2955	2955	0
659	20250508	095200	118889005	2955	2950	2955	2950	100
660	20250508	095100	118593525	2940	2940	2940	2940	48
661	20250508	095000	118452405	2955	2955	2955	2955	0
662	20250508	094900	118452405	2955	2955	2955	2955	0
663	20250508	094800	118452405	2955	2955	2955	2955	820
664	20250508	094700	116029305	2955	2955	2955	2955	1
665	20250508	094600	116026350	2945	2945	2945	2945	48
666	20250508	094500	115884990	2955	2955	2955	2955	11
667	20250508	094400	115852485	2950	2945	2950	2945	1193
668	20250508	094300	112334035	2945	2945	2945	2945	14
669	20250508	094200	112292805	2940	2945	2945	2940	504
670	20250508	094100	110809045	2935	2945	2945	2935	132
671	20250508	094000	110421615	2935	2935	2935	2935	546
672	20250508	093900	108819105	2945	2945	2945	2945	10
673	20250508	093800	108789655	2935	2945	2945	2930	2863
674	20250508	093700	100362920	2945	2930	2945	2930	2544
675	20250508	093600	92897325	2930	2930	2930	2930	600
676	20250508	093500	91139325	2930	2920	2930	2920	9504
677	20250508	093400	63341195	2920	2920	2920	2920	3
678	20250508	093300	63332435	2920	2920	2920	2920	0
679	20250508	093200	63332435	2920	2910	2920	2910	552
680	20250508	093100	61725115	2925	2925	2925	2925	1
681	20250508	093000	61722190	2915	2915	2915	2915	778
682	20250508	092900	59454320	2915	2915	2915	2915	66
683	20250508	092800	59261930	2930	2930	2930	2930	0
684	20250508	092700	59261930	2930	2925	2930	2925	206
685	20250508	092600	58659340	2925	2910	2925	2905	331
686	20250508	092500	57694370	2915	2915	2915	2915	1
687	20250508	092400	57691455	2905	2905	2905	2905	0
688	20250508	092300	57691455	2905	2905	2905	2905	107
689	20250508	092200	57380620	2905	2910	2910	2905	1000
690	20250508	092100	54475295	2925	2925	2925	2925	500
691	20250508	092000	53012795	2925	2925	2925	2925	2000
692	20250508	091900	47162795	2945	2940	2945	2940	3000
693	20250508	091800	38327835	2945	2945	2945	2945	0
694	20250508	091700	38327835	2945	2945	2945	2945	0
695	20250508	091600	38327835	2945	2945	2945	2945	0
696	20250508	091500	38327835	2945	2945	2945	2945	5
697	20250508	091400	38313110	2945	2940	2945	2940	38
698	20250508	091300	38201355	2925	2925	2925	2925	0
699	20250508	091200	38201355	2925	2925	2925	2900	600
700	20250508	091100	36456865	2925	2925	2925	2925	0
701	20250508	091000	36456865	2925	2925	2925	2925	1000
702	20250508	090900	33531865	2930	2930	2930	2930	0
703	20250508	090800	33531865	2930	2935	2935	2900	6232
704	20250508	090700	15441985	2935	2935	2935	2935	20
705	20250508	090600	15383285	2950	2955	2955	2950	418
706	20250508	090500	14149410	2950	2925	2950	2925	1474
707	20250508	090400	9818585	2915	2900	2915	2875	393
708	20250508	090300	8683380	2915	2915	2930	2915	1097
709	20250508	090200	5480495	2925	2930	2930	2925	1507
710	20250508	090100	1069435	2930	2935	2935	2930	195
711	20250508	090000	497975	2950	2925	2950	2925	170