KissMeData/311390/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	205600	921705315	7550	7550	7550	7550	5375
3	20250508	205500	921705315	7550	7550	7550	7550	0
4	20250508	205400	921705315	7550	7550	7550	7550	0
5	20250508	205300	921705315	7550	7550	7550	7550	0
6	20250508	205200	921705315	7550	7550	7550	7550	0
7	20250508	205100	921705315	7550	7550	7550	7550	0
8	20250508	205000	921705315	7550	7550	7550	7550	0
9	20250508	204900	921705315	7550	7550	7550	7550	0
10	20250508	204800	921705315	7550	7550	7550	7550	0
11	20250508	204700	921705315	7550	7550	7550	7550	0
12	20250508	204600	921705315	7550	7550	7550	7550	0
13	20250508	204500	921705315	7550	7550	7550	7550	0
14	20250508	204400	921705315	7550	7550	7550	7550	0
15	20250508	204300	921705315	7550	7550	7550	7550	0
16	20250508	204200	921705315	7550	7550	7550	7550	0
17	20250508	204100	921705315	7550	7550	7550	7550	0
18	20250508	204000	921705315	7550	7550	7550	7550	0
19	20250508	203900	921705315	7550	7550	7550	7550	0
20	20250508	203800	921705315	7550	7550	7550	7550	0
21	20250508	203700	921705315	7550	7550	7550	7550	0
22	20250508	203600	921705315	7550	7550	7550	7550	0
23	20250508	203500	921705315	7550	7550	7550	7550	0
24	20250508	203400	921705315	7550	7550	7550	7550	0
25	20250508	203300	921705315	7550	7550	7550	7550	0
26	20250508	203200	921705315	7550	7550	7550	7550	0
27	20250508	203100	921705315	7550	7550	7550	7550	0
28	20250508	203000	921705315	7550	7550	7550	7550	0
29	20250508	202900	921705315	7550	7550	7550	7550	0
30	20250508	202800	921705315	7550	7550	7550	7550	0
31	20250508	202700	921705315	7550	7550	7550	7550	0
32	20250508	202600	921705315	7550	7550	7550	7550	5375
33	20250508	202500	921705315	7550	7550	7550	7550	0
34	20250508	202400	921705315	7550	7550	7550	7550	0
35	20250508	202300	921705315	7550	7550	7550	7550	0
36	20250508	202200	921705315	7550	7550	7550	7550	0
37	20250508	202100	921705315	7550	7550	7550	7550	0
38	20250508	202000	921705315	7550	7550	7550	7550	0
39	20250508	201900	921705315	7550	7550	7550	7550	0
40	20250508	201800	921705315	7550	7550	7550	7550	0
41	20250508	201700	921705315	7550	7550	7550	7550	0
42	20250508	201600	921705315	7550	7550	7550	7550	0
43	20250508	201500	921705315	7550	7550	7550	7550	0
44	20250508	201400	921705315	7550	7550	7550	7550	0
45	20250508	201300	921705315	7550	7550	7550	7550	0
46	20250508	201200	921705315	7550	7550	7550	7550	0
47	20250508	201100	921705315	7550	7550	7550	7550	0
48	20250508	201000	921705315	7550	7550	7550	7550	0
49	20250508	200900	921705315	7550	7550	7550	7550	0
50	20250508	200800	921705315	7550	7550	7550	7550	0
51	20250508	200700	921705315	7550	7550	7550	7550	0
52	20250508	200600	921705315	7550	7550	7550	7550	0
53	20250508	200500	921705315	7550	7550	7550	7550	0
54	20250508	200400	921705315	7550	7550	7550	7550	0
55	20250508	200300	921705315	7550	7550	7550	7550	0
56	20250508	200200	921705315	7550	7550	7550	7550	0
57	20250508	200100	921705315	7550	7550	7550	7550	0
58	20250508	200000	921705315	7550	7550	7550	7550	0
59	20250508	195900	921705315	7550	7550	7550	7550	0
60	20250508	195800	921705315	7550	7550	7550	7550	0
61	20250508	195700	921705315	7550	7550	7550	7550	0
62	20250508	195600	921705315	7550	7550	7550	7550	5375
63	20250508	195500	921705315	7550	7550	7550	7550	0
64	20250508	195400	921705315	7550	7550	7550	7550	0
65	20250508	195300	921705315	7550	7550	7550	7550	0
66	20250508	195200	921705315	7550	7550	7550	7550	0
67	20250508	195100	921705315	7550	7550	7550	7550	0
68	20250508	195000	921705315	7550	7550	7550	7550	0
69	20250508	194900	921705315	7550	7550	7550	7550	0
70	20250508	194800	921705315	7550	7550	7550	7550	0
71	20250508	194700	921705315	7550	7550	7550	7550	0
72	20250508	194600	921705315	7550	7550	7550	7550	0
73	20250508	194500	921705315	7550	7550	7550	7550	0
74	20250508	194400	921705315	7550	7550	7550	7550	0
75	20250508	194300	921705315	7550	7550	7550	7550	0
76	20250508	194200	921705315	7550	7550	7550	7550	0
77	20250508	194100	921705315	7550	7550	7550	7550	0
78	20250508	194000	921705315	7550	7550	7550	7550	0
79	20250508	193900	921705315	7550	7550	7550	7550	0
80	20250508	193800	921705315	7550	7550	7550	7550	0
81	20250508	193700	921705315	7550	7550	7550	7550	0
82	20250508	193600	921705315	7550	7550	7550	7550	0
83	20250508	193500	921705315	7550	7550	7550	7550	0
84	20250508	193400	921705315	7550	7550	7550	7550	0
85	20250508	193300	921705315	7550	7550	7550	7550	0
86	20250508	193200	921705315	7550	7550	7550	7550	0
87	20250508	193100	921705315	7550	7550	7550	7550	0
88	20250508	193000	921705315	7550	7550	7550	7550	0
89	20250508	192900	921705315	7550	7550	7550	7550	0
90	20250508	192800	921705315	7550	7550	7550	7550	0
91	20250508	192700	921705315	7550	7550	7550	7550	0
92	20250508	192600	921705315	7550	7550	7550	7550	5375
93	20250508	192500	921705315	7550	7550	7550	7550	0
94	20250508	192400	921705315	7550	7550	7550	7550	0
95	20250508	192300	921705315	7550	7550	7550	7550	0
96	20250508	192200	921705315	7550	7550	7550	7550	0
97	20250508	192100	921705315	7550	7550	7550	7550	0
98	20250508	192000	921705315	7550	7550	7550	7550	0
99	20250508	191900	921705315	7550	7550	7550	7550	0
100	20250508	191800	921705315	7550	7550	7550	7550	0
101	20250508	191700	921705315	7550	7550	7550	7550	0
102	20250508	191600	921705315	7550	7550	7550	7550	0
103	20250508	191500	921705315	7550	7550	7550	7550	0
104	20250508	191400	921705315	7550	7550	7550	7550	0
105	20250508	191300	921705315	7550	7550	7550	7550	0
106	20250508	191200	921705315	7550	7550	7550	7550	0
107	20250508	191100	921705315	7550	7550	7550	7550	0
108	20250508	191000	921705315	7550	7550	7550	7550	0
109	20250508	190900	921705315	7550	7550	7550	7550	0
110	20250508	190800	921705315	7550	7550	7550	7550	0
111	20250508	190700	921705315	7550	7550	7550	7550	0
112	20250508	190600	921705315	7550	7550	7550	7550	0
113	20250508	190500	921705315	7550	7550	7550	7550	0
114	20250508	190400	921705315	7550	7550	7550	7550	0
115	20250508	190300	921705315	7550	7550	7550	7550	0
116	20250508	190200	921705315	7550	7550	7550	7550	0
117	20250508	190100	921705315	7550	7550	7550	7550	0
118	20250508	190000	921705315	7550	7550	7550	7550	0
119	20250508	185900	921705315	7550	7550	7550	7550	0
120	20250508	185800	921705315	7550	7550	7550	7550	0
121	20250508	185700	921705315	7550	7550	7550	7550	0
122	20250508	185600	921705315	7550	7550	7550	7550	5375
123	20250508	185500	921705315	7550	7550	7550	7550	0
124	20250508	185400	921705315	7550	7550	7550	7550	0
125	20250508	185300	921705315	7550	7550	7550	7550	0
126	20250508	185200	921705315	7550	7550	7550	7550	0
127	20250508	185100	921705315	7550	7550	7550	7550	0
128	20250508	185000	921705315	7550	7550	7550	7550	0
129	20250508	184900	921705315	7550	7550	7550	7550	0
130	20250508	184800	921705315	7550	7550	7550	7550	0
131	20250508	184700	921705315	7550	7550	7550	7550	0
132	20250508	184600	921705315	7550	7550	7550	7550	0
133	20250508	184500	921705315	7550	7550	7550	7550	0
134	20250508	184400	921705315	7550	7550	7550	7550	0
135	20250508	184300	921705315	7550	7550	7550	7550	0
136	20250508	184200	921705315	7550	7550	7550	7550	0
137	20250508	184100	921705315	7550	7550	7550	7550	0
138	20250508	184000	921705315	7550	7550	7550	7550	0
139	20250508	183900	921705315	7550	7550	7550	7550	0
140	20250508	183800	921705315	7550	7550	7550	7550	0
141	20250508	183700	921705315	7550	7550	7550	7550	0
142	20250508	183600	921705315	7550	7550	7550	7550	0
143	20250508	183500	921705315	7550	7550	7550	7550	0
144	20250508	183400	921705315	7550	7550	7550	7550	0
145	20250508	183300	921705315	7550	7550	7550	7550	0
146	20250508	183200	921705315	7550	7550	7550	7550	0
147	20250508	183100	921705315	7550	7550	7550	7550	0
148	20250508	183000	921705315	7550	7550	7550	7550	0
149	20250508	182900	921705315	7550	7550	7550	7550	0
150	20250508	182800	921705315	7550	7550	7550	7550	0
151	20250508	182700	921705315	7550	7550	7550	7550	0
152	20250508	182600	921705315	7550	7550	7550	7550	5375
153	20250508	182500	921705315	7550	7550	7550	7550	0
154	20250508	182400	921705315	7550	7550	7550	7550	0
155	20250508	182300	921705315	7550	7550	7550	7550	0
156	20250508	182200	921705315	7550	7550	7550	7550	0
157	20250508	182100	921705315	7550	7550	7550	7550	0
158	20250508	182000	921705315	7550	7550	7550	7550	0
159	20250508	181900	921705315	7550	7550	7550	7550	0
160	20250508	181800	921705315	7550	7550	7550	7550	0
161	20250508	181700	921705315	7550	7550	7550	7550	0
162	20250508	181600	921705315	7550	7550	7550	7550	0
163	20250508	181500	921705315	7550	7550	7550	7550	0
164	20250508	181400	921705315	7550	7550	7550	7550	0
165	20250508	181300	921705315	7550	7550	7550	7550	0
166	20250508	181200	921705315	7550	7550	7550	7550	0
167	20250508	181100	921705315	7550	7550	7550	7550	0
168	20250508	181000	921705315	7550	7550	7550	7550	0
169	20250508	180900	921705315	7550	7550	7550	7550	0
170	20250508	180800	921705315	7550	7550	7550	7550	0
171	20250508	180700	921705315	7550	7550	7550	7550	0
172	20250508	180600	921705315	7550	7550	7550	7550	0
173	20250508	180500	921705315	7550	7550	7550	7550	0
174	20250508	180400	921705315	7550	7550	7550	7550	0
175	20250508	180300	921705315	7550	7550	7550	7550	0
176	20250508	180200	921705315	7550	7550	7550	7550	0
177	20250508	180100	921705315	7550	7550	7550	7550	0
178	20250508	180000	921705315	7550	7550	7550	7550	0
179	20250508	175900	921705315	7550	7550	7550	7550	0
180	20250508	175800	921705315	7550	7550	7550	7550	0
181	20250508	175700	921705315	7550	7550	7550	7550	0
182	20250508	175600	921705315	7550	7550	7550	7550	5375
183	20250508	175500	921705315	7550	7550	7550	7550	0
184	20250508	175400	921705315	7550	7550	7550	7550	0
185	20250508	175300	921705315	7550	7550	7550	7550	0
186	20250508	175200	921705315	7550	7550	7550	7550	0
187	20250508	175100	921705315	7550	7550	7550	7550	0
188	20250508	175000	921705315	7550	7550	7550	7550	0
189	20250508	174900	921705315	7550	7550	7550	7550	0
190	20250508	174800	921705315	7550	7550	7550	7550	0
191	20250508	174700	921705315	7550	7550	7550	7550	0
192	20250508	174600	921705315	7550	7550	7550	7550	0
193	20250508	174500	921705315	7550	7550	7550	7550	0
194	20250508	174400	921705315	7550	7550	7550	7550	0
195	20250508	174300	921705315	7550	7550	7550	7550	0
196	20250508	174200	921705315	7550	7550	7550	7550	0
197	20250508	174100	921705315	7550	7550	7550	7550	0
198	20250508	174000	921705315	7550	7550	7550	7550	0
199	20250508	173900	921705315	7550	7550	7550	7550	0
200	20250508	173800	921705315	7550	7550	7550	7550	0
201	20250508	173700	921705315	7550	7550	7550	7550	0
202	20250508	173600	921705315	7550	7550	7550	7550	0
203	20250508	173500	921705315	7550	7550	7550	7550	0
204	20250508	173400	921705315	7550	7550	7550	7550	0
205	20250508	173300	921705315	7550	7550	7550	7550	0
206	20250508	173200	921705315	7550	7550	7550	7550	0
207	20250508	173100	921705315	7550	7550	7550	7550	0
208	20250508	173000	921705315	7550	7550	7550	7550	0
209	20250508	172900	921705315	7550	7550	7550	7550	0
210	20250508	172800	921705315	7550	7550	7550	7550	0
211	20250508	172700	921705315	7550	7550	7550	7550	0
212	20250508	172600	921705315	7550	7550	7550	7550	5375
213	20250508	172500	921705315	7550	7550	7550	7550	0
214	20250508	172400	921705315	7550	7550	7550	7550	0
215	20250508	172300	921705315	7550	7550	7550	7550	0
216	20250508	172200	921705315	7550	7550	7550	7550	0
217	20250508	172100	921705315	7550	7550	7550	7550	0
218	20250508	172000	921705315	7550	7550	7550	7550	0
219	20250508	171900	921705315	7550	7550	7550	7550	0
220	20250508	171800	921705315	7550	7550	7550	7550	0
221	20250508	171700	921705315	7550	7550	7550	7550	0
222	20250508	171600	921705315	7550	7550	7550	7550	0
223	20250508	171500	921705315	7550	7550	7550	7550	0
224	20250508	171400	921705315	7550	7550	7550	7550	0
225	20250508	171300	921705315	7550	7550	7550	7550	0
226	20250508	171200	921705315	7550	7550	7550	7550	0
227	20250508	171100	921705315	7550	7550	7550	7550	0
228	20250508	171000	921705315	7550	7550	7550	7550	0
229	20250508	170900	921705315	7550	7550	7550	7550	0
230	20250508	170800	921705315	7550	7550	7550	7550	0
231	20250508	170700	921705315	7550	7550	7550	7550	0
232	20250508	170600	921705315	7550	7550	7550	7550	0
233	20250508	170500	921705315	7550	7550	7550	7550	0
234	20250508	170400	921705315	7550	7550	7550	7550	0
235	20250508	170300	921705315	7550	7550	7550	7550	0
236	20250508	170200	921705315	7550	7550	7550	7550	0
237	20250508	170100	921705315	7550	7550	7550	7550	0
238	20250508	170000	921705315	7550	7550	7550	7550	0
239	20250508	165900	921705315	7550	7550	7550	7550	0
240	20250508	165800	921705315	7550	7550	7550	7550	0
241	20250508	165700	921705315	7550	7550	7550	7550	0
242	20250508	165600	921705315	7550	7550	7550	7550	5375
243	20250508	165500	921705315	7550	7550	7550	7550	0
244	20250508	165400	921705315	7550	7550	7550	7550	0
245	20250508	165300	921705315	7550	7550	7550	7550	0
246	20250508	165200	921705315	7550	7550	7550	7550	0
247	20250508	165100	921705315	7550	7550	7550	7550	0
248	20250508	165000	921705315	7550	7550	7550	7550	0
249	20250508	164900	921705315	7550	7550	7550	7550	0
250	20250508	164800	921705315	7550	7550	7550	7550	0
251	20250508	164700	921705315	7550	7550	7550	7550	0
252	20250508	164600	921705315	7550	7550	7550	7550	0
253	20250508	164500	921705315	7550	7550	7550	7550	0
254	20250508	164400	921705315	7550	7550	7550	7550	0
255	20250508	164300	921705315	7550	7550	7550	7550	0
256	20250508	164200	921705315	7550	7550	7550	7550	0
257	20250508	164100	921705315	7550	7550	7550	7550	0
258	20250508	164000	921705315	7550	7550	7550	7550	0
259	20250508	163900	921705315	7550	7550	7550	7550	0
260	20250508	163800	921705315	7550	7550	7550	7550	0
261	20250508	163700	921705315	7550	7550	7550	7550	0
262	20250508	163600	921705315	7550	7550	7550	7550	0
263	20250508	163500	921705315	7550	7550	7550	7550	0
264	20250508	163400	921705315	7550	7550	7550	7550	0
265	20250508	163300	921705315	7550	7550	7550	7550	0
266	20250508	163200	921705315	7550	7550	7550	7550	0
267	20250508	163100	921705315	7550	7550	7550	7550	0
268	20250508	163000	921705315	7550	7550	7550	7550	0
269	20250508	162900	921705315	7550	7550	7550	7550	0
270	20250508	162800	921705315	7550	7550	7550	7550	0
271	20250508	162700	921705315	7550	7550	7550	7550	0
272	20250508	162600	921705315	7550	7550	7550	7550	5375
273	20250508	162500	921705315	7550	7550	7550	7550	0
274	20250508	162400	921705315	7550	7550	7550	7550	0
275	20250508	162300	921705315	7550	7550	7550	7550	0
276	20250508	162200	921705315	7550	7550	7550	7550	0
277	20250508	162100	921705315	7550	7550	7550	7550	0
278	20250508	162000	921705315	7550	7550	7550	7550	0
279	20250508	161900	921705315	7550	7550	7550	7550	0
280	20250508	161800	921705315	7550	7550	7550	7550	0
281	20250508	161700	921705315	7550	7550	7550	7550	0
282	20250508	161600	921705315	7550	7550	7550	7550	0
283	20250508	161500	921705315	7550	7550	7550	7550	0
284	20250508	161400	921705315	7550	7550	7550	7550	0
285	20250508	161300	921705315	7550	7550	7550	7550	0
286	20250508	161200	921705315	7550	7550	7550	7550	0
287	20250508	161100	921705315	7550	7550	7550	7550	0
288	20250508	161000	921705315	7550	7550	7550	7550	0
289	20250508	160900	921705315	7550	7550	7550	7550	0
290	20250508	160800	921705315	7550	7550	7550	7550	0
291	20250508	160700	921705315	7550	7550	7550	7550	0
292	20250508	160600	921705315	7550	7550	7550	7550	0
293	20250508	160500	921705315	7550	7550	7550	7550	0
294	20250508	160400	921705315	7550	7550	7550	7550	0
295	20250508	160300	921705315	7550	7550	7550	7550	0
296	20250508	160200	921705315	7550	7550	7550	7550	0
297	20250508	160100	921705315	7550	7550	7550	7550	0
298	20250508	160000	921705315	7550	7550	7550	7550	0
299	20250508	155900	921705315	7550	7550	7550	7550	0
300	20250508	155800	921705315	7550	7550	7550	7550	0
301	20250508	155700	921705315	7550	7550	7550	7550	0
302	20250508	155600	921705315	7550	7550	7550	7550	5375
303	20250508	155500	921705315	7550	7550	7550	7550	0
304	20250508	155400	921705315	7550	7550	7550	7550	0
305	20250508	155300	921705315	7550	7550	7550	7550	0
306	20250508	155200	921705315	7550	7550	7550	7550	0
307	20250508	155100	921705315	7550	7550	7550	7550	0
308	20250508	155000	921705315	7550	7550	7550	7550	0
309	20250508	154900	921705315	7550	7550	7550	7550	0
310	20250508	154800	921705315	7550	7550	7550	7550	0
311	20250508	154700	921705315	7550	7550	7550	7550	0
312	20250508	154600	921705315	7550	7550	7550	7550	0
313	20250508	154500	921705315	7550	7550	7550	7550	0
314	20250508	154400	921705315	7550	7550	7550	7550	0
315	20250508	154300	921705315	7550	7550	7550	7550	0
316	20250508	154200	921705315	7550	7550	7550	7550	0
317	20250508	154100	921705315	7550	7550	7550	7550	0
318	20250508	154000	921705315	7550	7550	7550	7550	0
319	20250508	153900	921705315	7550	7550	7550	7550	0
320	20250508	153800	921705315	7550	7550	7550	7550	0
321	20250508	153700	921705315	7550	7550	7550	7550	0
322	20250508	153600	921705315	7550	7550	7550	7550	0
323	20250508	153500	921705315	7550	7550	7550	7550	0
324	20250508	153400	921705315	7550	7550	7550	7550	0
325	20250508	153300	921705315	7550	7550	7550	7550	0
326	20250508	153200	921705315	7550	7550	7550	7550	0
327	20250508	153100	921705315	7550	7550	7550	7550	0
328	20250508	153000	921705315	7550	7550	7550	7550	5375
329	20250508	152900	881124065	7860	7860	7860	7860	0
330	20250508	152800	881124065	7860	7860	7860	7860	0
331	20250508	152700	881124065	7860	7860	7860	7860	0
332	20250508	152600	881124065	7860	7860	7860	7860	0
333	20250508	152500	881124065	7860	7860	7860	7860	0
334	20250508	152400	881124065	7860	7860	7860	7860	0
335	20250508	152300	881124065	7860	7860	7860	7860	0
336	20250508	152200	881124065	7860	7860	7860	7860	0
337	20250508	152100	881124065	7860	7860	7860	7860	0
338	20250508	152000	881124065	7860	7860	7860	7860	0
339	20250508	151900	881124065	7860	7760	7900	7540	4588
340	20250508	151800	846006815	7700	7770	7770	7700	2
341	20250508	151700	845991345	7700	7710	7870	7700	1002
342	20250508	151600	838169205	7740	7620	7740	7620	1313
343	20250508	151500	828163855	7620	7600	7620	7590	793
344	20250508	151400	822144425	7620	7600	7620	7590	1294
345	20250508	151300	812311845	7590	7590	7600	7590	739
346	20250508	151200	806702805	7600	7640	7640	7520	5742
347	20250508	151100	762958635	7670	7675	7690	7650	3844
348	20250508	151000	733467430	7670	7670	7670	7665	582
349	20250508	150900	729004585	7660	7695	7695	7660	273
350	20250508	150800	726906215	7700	7695	7700	7695	31
351	20250508	150700	726667625	7695	7680	7700	7680	995
352	20250508	150600	719022325	7640	7670	7670	7640	1632
353	20250508	150500	706535395	7660	7690	7700	7660	1557
354	20250508	150400	694566145	7690	7720	7720	7680	511
355	20250508	150300	690634315	7690	7750	7750	7690	668
356	20250508	150200	685487445	7700	7720	7720	7700	428
357	20250508	150100	682187225	7710	7740	7740	7710	681
358	20250508	150000	676928315	7750	7760	7780	7750	395
359	20250508	145900	673863415	7750	7790	7790	7750	94
360	20250508	145800	673134725	7750	7750	7750	7750	425
361	20250508	145700	669840975	7720	7720	7730	7720	270
362	20250508	145600	667756175	7720	7720	7720	7720	241
363	20250508	145500	665895655	7700	7760	7760	7690	2513
364	20250508	145400	646500885	7760	7810	7810	7760	1717
365	20250508	145300	633125985	7810	7820	7820	7810	1337
366	20250508	145200	622682015	7820	7870	7870	7820	7675
367	20250508	145100	562568305	7880	7880	7880	7880	302
368	20250508	145000	560188545	7860	7860	7860	7860	178
369	20250508	144900	558789465	7860	7880	7890	7860	399
370	20250508	144800	555646535	7880	7880	7880	7880	32
371	20250508	144700	555394375	7880	7880	7880	7880	9
372	20250508	144600	555323455	7870	7870	7870	7870	147
373	20250508	144500	554166565	7870	7880	7880	7870	105
374	20250508	144400	553339665	7880	7880	7880	7880	5
375	20250508	144300	553300265	7900	7900	7900	7880	1714
376	20250508	144200	539775935	7900	7900	7900	7900	188
377	20250508	144100	538290735	7910	7910	7910	7910	330
378	20250508	144000	535680435	7900	7900	7900	7900	401
379	20250508	143900	532512535	7900	7910	7910	7900	583
380	20250508	143800	527904835	7910	7910	7910	7910	0
381	20250508	143700	527904835	7910	7910	7910	7910	0
382	20250508	143600	527904835	7910	7950	7950	7910	2
383	20250508	143500	527888975	7900	7900	7900	7900	0
384	20250508	143400	527888975	7900	7900	7900	7900	0
385	20250508	143300	527888975	7900	7900	7900	7900	0
386	20250508	143200	527888975	7900	7900	7900	7900	367
387	20250508	143100	524989675	7910	7940	7940	7900	3180
388	20250508	143000	499814305	7930	7930	7930	7930	0
389	20250508	142900	499814305	7930	7930	7930	7930	281
390	20250508	142800	497585975	7930	7930	7930	7930	0
391	20250508	142700	497585975	7930	7930	7930	7930	1100
392	20250508	142600	488862975	7930	7940	7940	7930	909
393	20250508	142500	481651585	7940	7940	7940	7940	0
394	20250508	142400	481651585	7940	7950	7950	7940	18
395	20250508	142300	481508555	7950	7950	7950	7950	153
396	20250508	142200	480292205	7950	7950	7950	7950	0
397	20250508	142100	480292205	7950	7950	7950	7950	213
398	20250508	142000	478598855	7950	7960	7960	7950	489
399	20250508	141900	474708275	7960	7960	7960	7960	0
400	20250508	141800	474708275	7960	7960	7960	7960	0
401	20250508	141700	474708275	7960	7960	7960	7960	7
402	20250508	141600	474652555	7970	7970	7970	7970	10
403	20250508	141500	474572855	7980	7980	7980	7980	0
404	20250508	141400	474572855	7980	7980	7980	7980	0
405	20250508	141300	474572855	7980	7980	7980	7980	0
406	20250508	141200	474572855	7980	7950	7980	7950	1188
407	20250508	141100	465104165	7950	7950	7950	7950	331
408	20250508	141000	462472715	7950	8000	8000	7950	11552
409	20250508	140900	370328675	7990	7990	7990	7990	0
410	20250508	140800	370328675	7990	7990	7990	7990	0
411	20250508	140700	370328675	7990	7990	7990	7990	0
412	20250508	140600	370328675	7990	7990	7990	7990	15
413	20250508	140500	370208825	7990	7990	7990	7990	0
414	20250508	140400	370208825	7990	7990	7990	7990	0
415	20250508	140300	370208825	7990	7990	7990	7990	0
416	20250508	140200	370208825	7990	8000	8000	7990	269
417	20250508	140100	368058345	8000	8000	8000	8000	1
418	20250508	140000	368050345	8000	8000	8000	8000	0
419	20250508	135900	368050345	8000	8000	8000	8000	0
420	20250508	135800	368050345	8000	8000	8000	8000	0
421	20250508	135700	368050345	8000	8000	8000	8000	0
422	20250508	135600	368050345	8000	8000	8000	8000	0
423	20250508	135500	368050345	8000	8000	8000	8000	0
424	20250508	135400	368050345	8000	8000	8000	8000	0
425	20250508	135300	368050345	8000	8000	8000	8000	0
426	20250508	135200	368050345	8000	8000	8000	8000	0
427	20250508	135100	368050345	8000	8000	8000	8000	0
428	20250508	135000	368050345	8000	8000	8000	8000	0
429	20250508	134900	368050345	8000	8000	8000	8000	0
430	20250508	134800	368050345	8000	8000	8000	8000	0
431	20250508	134700	368050345	8000	8000	8000	8000	0
432	20250508	134600	368050345	8000	8000	8000	8000	0
433	20250508	134500	368050345	8000	8000	8000	8000	0
434	20250508	134400	368050345	8000	8000	8000	8000	0
435	20250508	134300	368050345	8000	8000	8000	8000	0
436	20250508	134200	368050345	8000	8000	8000	8000	0
437	20250508	134100	368050345	8000	8000	8000	8000	0
438	20250508	134000	368050345	8000	8000	8000	8000	150
439	20250508	133900	366850345	8000	8000	8000	8000	0
440	20250508	133800	366850345	8000	8000	8000	8000	15
441	20250508	133700	366730345	8000	8000	8000	8000	0
442	20250508	133600	366730345	8000	8000	8000	8000	0
443	20250508	133500	366730345	8000	8000	8000	8000	100
444	20250508	133400	365930345	8000	8000	8000	8000	0
445	20250508	133300	365930345	8000	8000	8000	8000	0
446	20250508	133200	365930345	8000	8000	8000	8000	0
447	20250508	133100	365930345	8000	8000	8000	8000	0
448	20250508	133000	365930345	8000	8010	8010	8000	1957
449	20250508	132900	350267075	8010	8020	8030	8010	563
450	20250508	132800	345750725	8010	8010	8010	8010	0
451	20250508	132700	345750725	8010	8010	8010	8010	3
452	20250508	132600	345726695	8010	8010	8010	8010	0
453	20250508	132500	345726695	8010	8010	8010	8010	0
454	20250508	132400	345726695	8010	8010	8010	8010	0
455	20250508	132300	345726695	8010	8010	8010	8010	0
456	20250508	132200	345726695	8010	8010	8010	8010	0
457	20250508	132100	345726695	8010	8010	8010	8010	0
458	20250508	132000	345726695	8010	8010	8010	8010	0
459	20250508	131900	345726695	8010	8010	8010	8010	0
460	20250508	131800	345726695	8010	8010	8010	8010	0
461	20250508	131700	345726695	8010	8010	8010	8010	0
462	20250508	131600	345726695	8010	8010	8010	8010	0
463	20250508	131500	345726695	8010	8010	8010	8010	0
464	20250508	131400	345726695	8010	8010	8010	8010	0
465	20250508	131300	345726695	8010	8010	8010	8010	0
466	20250508	131200	345726695	8010	8010	8010	8010	0
467	20250508	131100	345726695	8010	8010	8010	8010	0
468	20250508	131000	345726695	8010	8010	8010	8010	248
469	20250508	130900	343740215	8000	8000	8000	7990	98
470	20250508	130800	342956685	8000	8000	8000	8000	0
471	20250508	130700	342956685	8000	8000	8000	8000	0
472	20250508	130600	342956685	8000	8000	8000	8000	0
473	20250508	130500	342956685	8000	8000	8000	8000	80
474	20250508	130400	342316685	8000	8000	8000	8000	20
475	20250508	130300	342156685	8010	8010	8010	8010	0
476	20250508	130200	342156685	8010	8000	8010	8000	51
477	20250508	130100	341748675	8010	8010	8010	8010	0
478	20250508	130000	341748675	8010	8010	8010	8010	0
479	20250508	125900	341748675	8010	8010	8010	8010	0
480	20250508	125800	341748675	8010	8010	8010	8010	0
481	20250508	125700	341748675	8010	8010	8010	8010	0
482	20250508	125600	341748675	8010	8010	8010	8010	10
483	20250508	125500	341668575	8010	8010	8010	8010	1
484	20250508	125400	341660565	8010	8010	8010	8010	0
485	20250508	125300	341660565	8010	8010	8010	8010	0
486	20250508	125200	341660565	8010	8010	8010	8010	0
487	20250508	125100	341660565	8010	8010	8010	8010	1
488	20250508	125000	341652555	8010	8010	8010	8010	0
489	20250508	124900	341652555	8010	8010	8010	8010	0
490	20250508	124800	341652555	8010	8010	8010	8010	0
491	20250508	124700	341652555	8010	8010	8010	8010	245
492	20250508	124600	339690105	8020	8020	8020	8020	1
493	20250508	124500	339682085	8020	8020	8020	8020	0
494	20250508	124400	339682085	8020	8020	8020	8020	0
495	20250508	124300	339682085	8020	8020	8020	8020	0
496	20250508	124200	339682085	8020	8020	8020	8020	1
497	20250508	124100	339674065	8015	8015	8015	8015	0
498	20250508	124000	339674065	8015	8015	8015	8015	0
499	20250508	123900	339674065	8015	8015	8015	8015	0
500	20250508	123800	339674065	8015	8015	8015	8015	0
501	20250508	123700	339674065	8015	8015	8015	8015	0
502	20250508	123600	339674065	8015	8015	8015	8015	0
503	20250508	123500	339674065	8015	8015	8015	8015	0
504	20250508	123400	339674065	8015	8010	8015	8010	21
505	20250508	123300	339505850	8020	8020	8020	8020	0
506	20250508	123200	339505850	8020	8020	8020	8020	0
507	20250508	123100	339505850	8020	8020	8020	8020	0
508	20250508	123000	339505850	8020	8020	8020	8020	0
509	20250508	122900	339505850	8020	8020	8020	8020	1
510	20250508	122800	339497830	8010	8010	8010	8010	0
511	20250508	122700	339497830	8010	8010	8010	8010	0
512	20250508	122600	339497830	8010	8010	8010	8010	0
513	20250508	122500	339497830	8010	8010	8010	8010	0
514	20250508	122400	339497830	8010	8010	8010	8010	0
515	20250508	122300	339497830	8010	8010	8010	8010	0
516	20250508	122200	339497830	8010	8010	8010	8010	0
517	20250508	122100	339497830	8010	8010	8010	8010	0
518	20250508	122000	339497830	8010	8010	8010	8010	0
519	20250508	121900	339497830	8010	8010	8010	8010	0
520	20250508	121800	339497830	8010	8010	8010	8010	0
521	20250508	121700	339497830	8010	8010	8010	8010	46
522	20250508	121600	339129370	8010	8010	8010	8010	0
523	20250508	121500	339129370	8010	8010	8010	8010	399
524	20250508	121400	335933380	8010	8010	8010	8010	0
525	20250508	121300	335933380	8010	8010	8010	8010	0
526	20250508	121200	335933380	8010	8010	8010	8010	0
527	20250508	121100	335933380	8010	8010	8010	8010	0
528	20250508	121000	335933380	8010	8010	8010	8010	0
529	20250508	120900	335933380	8010	8010	8010	8010	0
530	20250508	120800	335933380	8010	8010	8010	8010	0
531	20250508	120700	335933380	8010	8010	8010	8010	0
532	20250508	120600	335933380	8010	8010	8010	8010	0
533	20250508	120500	335933380	8010	8010	8010	8010	0
534	20250508	120400	335933380	8010	8010	8010	8010	0
535	20250508	120300	335933380	8010	8010	8010	8010	0
536	20250508	120200	335933380	8010	8010	8010	8010	0
537	20250508	120100	335933380	8010	8010	8010	8010	0
538	20250508	120000	335933380	8010	8010	8010	8010	700
539	20250508	115900	330326380	8010	8010	8010	8010	0
540	20250508	115800	330326380	8010	8010	8010	8010	0
541	20250508	115700	330326380	8010	8010	8010	8010	251
542	20250508	115600	328315870	8010	8010	8010	8010	0
543	20250508	115500	328315870	8010	8010	8010	8010	0
544	20250508	115400	328315870	8010	8010	8010	8010	0
545	20250508	115300	328315870	8010	8010	8010	8010	0
546	20250508	115200	328315870	8010	8010	8010	8010	0
547	20250508	115100	328315870	8010	8010	8010	8010	0
548	20250508	115000	328315870	8010	8010	8010	8010	0
549	20250508	114900	328315870	8010	8010	8010	8010	0
550	20250508	114800	328315870	8010	8010	8010	8010	2
551	20250508	114700	328299850	8010	8010	8010	8010	0
552	20250508	114600	328299850	8010	8010	8010	8010	0
553	20250508	114500	328299850	8010	8010	8010	8010	0
554	20250508	114400	328299850	8010	8020	8020	8010	255
555	20250508	114300	326255300	8010	8010	8010	8010	0
556	20250508	114200	326255300	8010	8010	8010	8010	0
557	20250508	114100	326255300	8010	8010	8010	8010	0
558	20250508	114000	326255300	8010	8010	8010	8010	0
559	20250508	113900	326255300	8010	8010	8010	8010	0
560	20250508	113800	326255300	8010	8010	8010	8010	0
561	20250508	113700	326255300	8010	8010	8010	8010	188
562	20250508	113600	324749420	8060	8060	8060	8060	0
563	20250508	113500	324749420	8060	8060	8060	8060	0
564	20250508	113400	324749420	8060	8060	8060	8060	0
565	20250508	113300	324749420	8060	8060	8060	8060	0
566	20250508	113200	324749420	8060	8060	8060	8060	0
567	20250508	113100	324749420	8060	8060	8060	8060	0
568	20250508	113000	324749420	8060	8060	8060	8060	0
569	20250508	112900	324749420	8060	8060	8060	8060	0
570	20250508	112800	324749420	8060	8060	8060	8060	1
571	20250508	112700	324741360	8050	8050	8050	8050	0
572	20250508	112600	324741360	8050	8050	8050	8050	0
573	20250508	112500	324741360	8050	8050	8050	8050	0
574	20250508	112400	324741360	8050	8050	8050	8050	0
575	20250508	112300	324741360	8050	8050	8050	8050	0
576	20250508	112200	324741360	8050	8030	8050	8030	1071
577	20250508	112100	316124810	8030	8020	8030	8020	601
578	20250508	112000	311301070	8010	8010	8010	8010	12
579	20250508	111900	311204950	8000	8000	8000	8000	50
580	20250508	111800	310804950	8000	8000	8000	8000	0
581	20250508	111700	310804950	8000	8000	8000	8000	0
582	20250508	111600	310804950	8000	8000	8000	8000	0
583	20250508	111500	310804950	8000	8000	8000	8000	0
584	20250508	111400	310804950	8000	8000	8000	8000	0
585	20250508	111300	310804950	8000	8000	8000	8000	247
586	20250508	111200	308828950	8000	8000	8000	8000	0
587	20250508	111100	308828950	8000	8010	8010	8000	213
588	20250508	111000	307124850	8010	8010	8010	8010	10
589	20250508	110900	307044750	8010	8010	8010	8010	0
590	20250508	110800	307044750	8010	8010	8010	8010	0
591	20250508	110700	307044750	8010	8010	8010	8010	0
592	20250508	110600	307044750	8010	8010	8010	8010	0
593	20250508	110500	307044750	8010	8010	8010	8010	0
594	20250508	110400	307044750	8010	8010	8010	8010	0
595	20250508	110300	307044750	8010	8010	8010	8010	0
596	20250508	110200	307044750	8010	8010	8010	8010	0
597	20250508	110100	307044750	8010	8000	8010	8000	47
598	20250508	110000	306668470	8000	8000	8000	8000	120
599	20250508	105900	305708470	7990	7990	7990	7990	138
600	20250508	105800	304605850	7980	8030	8030	7980	7279
601	20250508	105700	246442450	8040	8040	8040	8040	0
602	20250508	105600	246442450	8040	8040	8040	8040	0
603	20250508	105500	246442450	8040	8040	8040	8040	166
604	20250508	105400	245107810	8050	8050	8050	8050	31
605	20250508	105300	244858260	8050	8050	8050	8050	5
606	20250508	105200	244818010	8110	8110	8110	8110	0
607	20250508	105100	244818010	8110	8110	8110	8110	0
608	20250508	105000	244818010	8110	8110	8110	8110	0
609	20250508	104900	244818010	8110	8110	8110	8110	0
610	20250508	104800	244818010	8110	8110	8110	8110	0
611	20250508	104700	244818010	8110	8110	8110	8110	5
612	20250508	104600	244777460	8120	8110	8120	8110	20
613	20250508	104500	244615230	8110	8110	8110	8110	0
614	20250508	104400	244615230	8110	8110	8110	8110	0
615	20250508	104300	244615230	8110	8110	8110	8110	0
616	20250508	104200	244615230	8110	8050	8110	8050	52
617	20250508	104100	244195070	8050	8050	8050	8050	0
618	20250508	104000	244195070	8050	8050	8050	8050	3
619	20250508	103900	244170920	8060	8060	8060	8060	0
620	20250508	103800	244170920	8060	8060	8060	8060	0
621	20250508	103700	244170920	8060	8060	8060	8060	0
622	20250508	103600	244170920	8060	8060	8060	8060	0
623	20250508	103500	244170920	8060	8060	8060	8060	0
624	20250508	103400	244170920	8060	8060	8060	8060	0
625	20250508	103300	244170920	8060	8060	8060	8060	2
626	20250508	103200	244154800	8050	8060	8060	8050	220
627	20250508	103100	242383760	8090	8090	8090	8090	0
628	20250508	103000	242383760	8090	8090	8090	8090	0
629	20250508	102900	242383760	8090	8090	8090	8090	0
630	20250508	102800	242383760	8090	8070	8090	8060	178
631	20250508	102700	240948730	8090	8090	8090	8090	0
632	20250508	102600	240948730	8090	8090	8090	8090	0
633	20250508	102500	240948730	8090	8090	8090	8090	0
634	20250508	102400	240948730	8090	8090	8090	8090	0
635	20250508	102300	240948730	8090	8090	8090	8090	0
636	20250508	102200	240948730	8090	8090	8090	8090	0
637	20250508	102100	240948730	8090	8100	8100	8090	6
638	20250508	102000	240900140	8080	8120	8120	8080	450
639	20250508	101900	237263530	8090	8100	8120	8090	238
640	20250508	101800	235336180	8090	8090	8090	8090	0
641	20250508	101700	235336180	8090	8090	8090	8090	0
642	20250508	101600	235336180	8090	8090	8090	8090	1
643	20250508	101500	235328090	8090	8090	8090	8090	5
644	20250508	101400	235287640	8090	8090	8090	8090	21
645	20250508	101300	235117750	8080	8080	8080	8080	0
646	20250508	101200	235117750	8080	8080	8080	8080	0
647	20250508	101100	235117750	8080	8080	8080	8080	0
648	20250508	101000	235117750	8080	8080	8080	8080	0
649	20250508	100900	235117750	8080	8080	8080	8080	10
650	20250508	100800	235036950	8080	8090	8090	8080	46
651	20250508	100700	234664920	8090	8100	8100	8090	215
652	20250508	100600	232924560	8120	8120	8120	8120	60
653	20250508	100500	232437360	8120	8120	8120	8120	1
654	20250508	100400	232429240	8150	8140	8150	8120	624
655	20250508	100300	227358700	8170	8170	8170	8170	0
656	20250508	100200	227358700	8170	8170	8170	8170	0
657	20250508	100100	227358700	8170	8170	8170	8170	0
658	20250508	100000	227358700	8170	8170	8170	8170	0
659	20250508	095900	227358700	8170	8170	8170	8170	0
660	20250508	095800	227358700	8170	8170	8170	8170	0
661	20250508	095700	227358700	8170	8170	8170	8170	14
662	20250508	095600	227244320	8140	8140	8140	8140	0
663	20250508	095500	227244320	8140	8140	8140	8140	0
664	20250508	095400	227244320	8140	8140	8140	8140	0
665	20250508	095300	227244320	8140	8140	8140	8140	0
666	20250508	095200	227244320	8140	8150	8150	8140	100
667	20250508	095100	226430240	8200	8200	8200	8200	0
668	20250508	095000	226430240	8200	8140	8200	8140	80
669	20250508	094900	225777690	8150	8150	8150	8150	0
670	20250508	094800	225777690	8150	8140	8150	8140	50
671	20250508	094700	225370250	8150	8150	8150	8150	1240
672	20250508	094600	215264250	8200	8200	8200	8200	0
673	20250508	094500	215264250	8200	8200	8200	8200	0
674	20250508	094400	215264250	8200	8200	8200	8200	0
675	20250508	094300	215264250	8200	8200	8200	8200	0
676	20250508	094200	215264250	8200	8200	8200	8200	0
677	20250508	094100	215264250	8200	8200	8200	8200	0
678	20250508	094000	215264250	8200	8200	8200	8200	0
679	20250508	093900	215264250	8200	8200	8200	8200	0
680	20250508	093800	215264250	8200	8190	8200	8190	202
681	20250508	093700	213608840	8200	8200	8200	8200	0
682	20250508	093600	213608840	8200	8200	8200	8200	0
683	20250508	093500	213608840	8200	8200	8200	8200	0
684	20250508	093400	213608840	8200	8200	8200	8200	0
685	20250508	093300	213608840	8200	8200	8200	8200	0
686	20250508	093200	213608840	8200	8200	8200	8200	0
687	20250508	093100	213608840	8200	8200	8200	8200	0
688	20250508	093000	213608840	8200	8200	8200	8200	0
689	20250508	092900	213608840	8200	8200	8200	8200	0
690	20250508	092800	213608840	8200	8170	8200	8170	50
691	20250508	092700	213199240	8120	8120	8120	8120	10
692	20250508	092600	213118040	8150	8130	8160	8130	1068
693	20250508	092500	204426530	8150	8150	8150	8150	450
694	20250508	092400	200759030	8150	8150	8155	8135	1606
695	20250508	092300	187662420	8130	8120	8145	8080	2128
696	20250508	092200	170365400	8120	8120	8120	8120	3
697	20250508	092100	170341040	8100	8080	8100	8080	80
698	20250508	092000	169694560	8070	8070	8070	8070	0
699	20250508	091900	169694560	8070	8070	8070	8070	18
700	20250508	091800	169549300	8040	8080	8080	8010	712
701	20250508	091700	163830550	8080	8090	8090	8080	302
702	20250508	091600	161389960	8010	8120	8120	8010	384
703	20250508	091500	158288950	8200	8200	8200	8200	0
704	20250508	091400	158288950	8200	8200	8200	8200	0
705	20250508	091300	158288950	8200	8200	8200	8200	0
706	20250508	091200	158288950	8200	8200	8200	8200	0
707	20250508	091100	158288950	8200	8200	8200	8200	1
708	20250508	091000	158280750	8200	8200	8200	8200	0
709	20250508	090900	158280750	8200	8200	8200	8200	1
710	20250508	090800	158272550	8160	8180	8180	8160	12
711	20250508	090700	158174590	8230	8230	8230	8230	0
712	20250508	090600	158174590	8230	8250	8250	8230	12
713	20250508	090500	158075650	8310	8190	8310	8180	126
714	20250508	090400	157035970	8190	8250	8300	8190	340
715	20250508	090300	154239020	8280	8290	8290	8200	481
716	20250508	090200	150258990	8310	8310	8310	8310	0
717	20250508	090100	150258990	8310	8310	8310	8310	53
718	20250508	090000	149818560	8320	8180	8320	8180	18038