KissMeData/083500/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	193900	357221335	9130	9130	9130	9130	2291
3	20250509	193800	357221335	9130	9130	9130	9130	0
4	20250509	193700	357221335	9130	9130	9130	9130	0
5	20250509	193600	357221335	9130	9130	9130	9130	0
6	20250509	193500	357221335	9130	9130	9130	9130	0
7	20250509	193400	357221335	9130	9130	9130	9130	0
8	20250509	193300	357221335	9130	9130	9130	9130	0
9	20250509	193200	357221335	9130	9130	9130	9130	0
10	20250509	193100	357221335	9130	9130	9130	9130	0
11	20250509	193000	357221335	9130	9130	9130	9130	0
12	20250509	192900	357221335	9130	9130	9130	9130	0
13	20250509	192800	357221335	9130	9130	9130	9130	0
14	20250509	192700	357221335	9130	9130	9130	9130	0
15	20250509	192600	357221335	9130	9130	9130	9130	0
16	20250509	192500	357221335	9130	9130	9130	9130	0
17	20250509	192400	357221335	9130	9130	9130	9130	0
18	20250509	192300	357221335	9130	9130	9130	9130	0
19	20250509	192200	357221335	9130	9130	9130	9130	0
20	20250509	192100	357221335	9130	9130	9130	9130	0
21	20250509	192000	357221335	9130	9130	9130	9130	0
22	20250509	191900	357221335	9130	9130	9130	9130	0
23	20250509	191800	357221335	9130	9130	9130	9130	0
24	20250509	191700	357221335	9130	9130	9130	9130	0
25	20250509	191600	357221335	9130	9130	9130	9130	0
26	20250509	191500	357221335	9130	9130	9130	9130	0
27	20250509	191400	357221335	9130	9130	9130	9130	0
28	20250509	191300	357221335	9130	9130	9130	9130	0
29	20250509	191200	357221335	9130	9130	9130	9130	0
30	20250509	191100	357221335	9130	9130	9130	9130	0
31	20250509	191000	357221335	9130	9130	9130	9130	0
32	20250509	190900	357221335	9130	9130	9130	9130	2291
33	20250509	190800	357221335	9130	9130	9130	9130	0
34	20250509	190700	357221335	9130	9130	9130	9130	0
35	20250509	190600	357221335	9130	9130	9130	9130	0
36	20250509	190500	357221335	9130	9130	9130	9130	0
37	20250509	190400	357221335	9130	9130	9130	9130	0
38	20250509	190300	357221335	9130	9130	9130	9130	0
39	20250509	190200	357221335	9130	9130	9130	9130	0
40	20250509	190100	357221335	9130	9130	9130	9130	0
41	20250509	190000	357221335	9130	9130	9130	9130	0
42	20250509	185900	357221335	9130	9130	9130	9130	0
43	20250509	185800	357221335	9130	9130	9130	9130	0
44	20250509	185700	357221335	9130	9130	9130	9130	0
45	20250509	185600	357221335	9130	9130	9130	9130	0
46	20250509	185500	357221335	9130	9130	9130	9130	0
47	20250509	185400	357221335	9130	9130	9130	9130	0
48	20250509	185300	357221335	9130	9130	9130	9130	0
49	20250509	185200	357221335	9130	9130	9130	9130	0
50	20250509	185100	357221335	9130	9130	9130	9130	0
51	20250509	185000	357221335	9130	9130	9130	9130	0
52	20250509	184900	357221335	9130	9130	9130	9130	0
53	20250509	184800	357221335	9130	9130	9130	9130	0
54	20250509	184700	357221335	9130	9130	9130	9130	0
55	20250509	184600	357221335	9130	9130	9130	9130	0
56	20250509	184500	357221335	9130	9130	9130	9130	0
57	20250509	184400	357221335	9130	9130	9130	9130	0
58	20250509	184300	357221335	9130	9130	9130	9130	0
59	20250509	184200	357221335	9130	9130	9130	9130	0
60	20250509	184100	357221335	9130	9130	9130	9130	0
61	20250509	184000	357221335	9130	9130	9130	9130	0
62	20250509	183900	357221335	9130	9130	9130	9130	2291
63	20250509	183800	357221335	9130	9130	9130	9130	0
64	20250509	183700	357221335	9130	9130	9130	9130	0
65	20250509	183600	357221335	9130	9130	9130	9130	0
66	20250509	183500	357221335	9130	9130	9130	9130	0
67	20250509	183400	357221335	9130	9130	9130	9130	0
68	20250509	183300	357221335	9130	9130	9130	9130	0
69	20250509	183200	357221335	9130	9130	9130	9130	0
70	20250509	183100	357221335	9130	9130	9130	9130	0
71	20250509	183000	357221335	9130	9130	9130	9130	0
72	20250509	182900	357221335	9130	9130	9130	9130	0
73	20250509	182800	357221335	9130	9130	9130	9130	0
74	20250509	182700	357221335	9130	9130	9130	9130	0
75	20250509	182600	357221335	9130	9130	9130	9130	0
76	20250509	182500	357221335	9130	9130	9130	9130	0
77	20250509	182400	357221335	9130	9130	9130	9130	0
78	20250509	182300	357221335	9130	9130	9130	9130	0
79	20250509	182200	357221335	9130	9130	9130	9130	0
80	20250509	182100	357221335	9130	9130	9130	9130	0
81	20250509	182000	357221335	9130	9130	9130	9130	0
82	20250509	181900	357221335	9130	9130	9130	9130	0
83	20250509	181800	357221335	9130	9130	9130	9130	0
84	20250509	181700	357221335	9130	9130	9130	9130	0
85	20250509	181600	357221335	9130	9130	9130	9130	0
86	20250509	181500	357221335	9130	9130	9130	9130	0
87	20250509	181400	357221335	9130	9130	9130	9130	0
88	20250509	181300	357221335	9130	9130	9130	9130	0
89	20250509	181200	357221335	9130	9130	9130	9130	0
90	20250509	181100	357221335	9130	9130	9130	9130	0
91	20250509	181000	357221335	9130	9130	9130	9130	0
92	20250509	180900	357221335	9130	9130	9130	9130	2291
93	20250509	180800	357221335	9130	9130	9130	9130	0
94	20250509	180700	357221335	9130	9130	9130	9130	0
95	20250509	180600	357221335	9130	9130	9130	9130	0
96	20250509	180500	357221335	9130	9130	9130	9130	0
97	20250509	180400	357221335	9130	9130	9130	9130	0
98	20250509	180300	357221335	9130	9130	9130	9130	0
99	20250509	180200	357221335	9130	9130	9130	9130	0
100	20250509	180100	357221335	9130	9130	9130	9130	0
101	20250509	180000	357221335	9130	9130	9130	9130	0
102	20250509	175900	357221335	9130	9130	9130	9130	0
103	20250509	175800	357221335	9130	9130	9130	9130	0
104	20250509	175700	357221335	9130	9130	9130	9130	0
105	20250509	175600	357221335	9130	9130	9130	9130	0
106	20250509	175500	357221335	9130	9130	9130	9130	0
107	20250509	175400	357221335	9130	9130	9130	9130	0
108	20250509	175300	357221335	9130	9130	9130	9130	0
109	20250509	175200	357221335	9130	9130	9130	9130	0
110	20250509	175100	357221335	9130	9130	9130	9130	0
111	20250509	175000	357221335	9130	9130	9130	9130	0
112	20250509	174900	357221335	9130	9130	9130	9130	0
113	20250509	174800	357221335	9130	9130	9130	9130	0
114	20250509	174700	357221335	9130	9130	9130	9130	0
115	20250509	174600	357221335	9130	9130	9130	9130	0
116	20250509	174500	357221335	9130	9130	9130	9130	0
117	20250509	174400	357221335	9130	9130	9130	9130	0
118	20250509	174300	357221335	9130	9130	9130	9130	0
119	20250509	174200	357221335	9130	9130	9130	9130	0
120	20250509	174100	357221335	9130	9130	9130	9130	0
121	20250509	174000	357221335	9130	9130	9130	9130	0
122	20250509	173900	357221335	9130	9130	9130	9130	2291
123	20250509	173800	357221335	9130	9130	9130	9130	0
124	20250509	173700	357221335	9130	9130	9130	9130	0
125	20250509	173600	357221335	9130	9130	9130	9130	0
126	20250509	173500	357221335	9130	9130	9130	9130	0
127	20250509	173400	357221335	9130	9130	9130	9130	0
128	20250509	173300	357221335	9130	9130	9130	9130	0
129	20250509	173200	357221335	9130	9130	9130	9130	0
130	20250509	173100	357221335	9130	9130	9130	9130	0
131	20250509	173000	357221335	9130	9130	9130	9130	0
132	20250509	172900	357221335	9130	9130	9130	9130	0
133	20250509	172800	357221335	9130	9130	9130	9130	0
134	20250509	172700	357221335	9130	9130	9130	9130	0
135	20250509	172600	357221335	9130	9130	9130	9130	0
136	20250509	172500	357221335	9130	9130	9130	9130	0
137	20250509	172400	357221335	9130	9130	9130	9130	0
138	20250509	172300	357221335	9130	9130	9130	9130	0
139	20250509	172200	357221335	9130	9130	9130	9130	0
140	20250509	172100	357221335	9130	9130	9130	9130	0
141	20250509	172000	357221335	9130	9130	9130	9130	0
142	20250509	171900	357221335	9130	9130	9130	9130	0
143	20250509	171800	357221335	9130	9130	9130	9130	0
144	20250509	171700	357221335	9130	9130	9130	9130	0
145	20250509	171600	357221335	9130	9130	9130	9130	0
146	20250509	171500	357221335	9130	9130	9130	9130	0
147	20250509	171400	357221335	9130	9130	9130	9130	0
148	20250509	171300	357221335	9130	9130	9130	9130	0
149	20250509	171200	357221335	9130	9130	9130	9130	0
150	20250509	171100	357221335	9130	9130	9130	9130	0
151	20250509	171000	357221335	9130	9130	9130	9130	0
152	20250509	170900	357221335	9130	9130	9130	9130	2291
153	20250509	170800	357221335	9130	9130	9130	9130	0
154	20250509	170700	357221335	9130	9130	9130	9130	0
155	20250509	170600	357221335	9130	9130	9130	9130	0
156	20250509	170500	357221335	9130	9130	9130	9130	0
157	20250509	170400	357221335	9130	9130	9130	9130	0
158	20250509	170300	357221335	9130	9130	9130	9130	0
159	20250509	170200	357221335	9130	9130	9130	9130	0
160	20250509	170100	357221335	9130	9130	9130	9130	0
161	20250509	170000	357221335	9130	9130	9130	9130	0
162	20250509	165900	357221335	9130	9130	9130	9130	0
163	20250509	165800	357221335	9130	9130	9130	9130	0
164	20250509	165700	357221335	9130	9130	9130	9130	0
165	20250509	165600	357221335	9130	9130	9130	9130	0
166	20250509	165500	357221335	9130	9130	9130	9130	0
167	20250509	165400	357221335	9130	9130	9130	9130	0
168	20250509	165300	357221335	9130	9130	9130	9130	0
169	20250509	165200	357221335	9130	9130	9130	9130	0
170	20250509	165100	357221335	9130	9130	9130	9130	0
171	20250509	165000	357221335	9130	9130	9130	9130	0
172	20250509	164900	357221335	9130	9130	9130	9130	0
173	20250509	164800	357221335	9130	9130	9130	9130	0
174	20250509	164700	357221335	9130	9130	9130	9130	0
175	20250509	164600	357221335	9130	9130	9130	9130	0
176	20250509	164500	357221335	9130	9130	9130	9130	0
177	20250509	164400	357221335	9130	9130	9130	9130	0
178	20250509	164300	357221335	9130	9130	9130	9130	0
179	20250509	164200	357221335	9130	9130	9130	9130	0
180	20250509	164100	357221335	9130	9130	9130	9130	0
181	20250509	164000	357221335	9130	9130	9130	9130	0
182	20250509	163900	357221335	9130	9130	9130	9130	2291
183	20250509	163800	357221335	9130	9130	9130	9130	0
184	20250509	163700	357221335	9130	9130	9130	9130	0
185	20250509	163600	357221335	9130	9130	9130	9130	0
186	20250509	163500	357221335	9130	9130	9130	9130	0
187	20250509	163400	357221335	9130	9130	9130	9130	0
188	20250509	163300	357221335	9130	9130	9130	9130	0
189	20250509	163200	357221335	9130	9130	9130	9130	0
190	20250509	163100	357221335	9130	9130	9130	9130	0
191	20250509	163000	357221335	9130	9130	9130	9130	0
192	20250509	162900	357221335	9130	9130	9130	9130	0
193	20250509	162800	357221335	9130	9130	9130	9130	0
194	20250509	162700	357221335	9130	9130	9130	9130	0
195	20250509	162600	357221335	9130	9130	9130	9130	0
196	20250509	162500	357221335	9130	9130	9130	9130	0
197	20250509	162400	357221335	9130	9130	9130	9130	0
198	20250509	162300	357221335	9130	9130	9130	9130	0
199	20250509	162200	357221335	9130	9130	9130	9130	0
200	20250509	162100	357221335	9130	9130	9130	9130	0
201	20250509	162000	357221335	9130	9130	9130	9130	0
202	20250509	161900	357221335	9130	9130	9130	9130	0
203	20250509	161800	357221335	9130	9130	9130	9130	0
204	20250509	161700	357221335	9130	9130	9130	9130	0
205	20250509	161600	357221335	9130	9130	9130	9130	0
206	20250509	161500	357221335	9130	9130	9130	9130	0
207	20250509	161400	357221335	9130	9130	9130	9130	0
208	20250509	161300	357221335	9130	9130	9130	9130	0
209	20250509	161200	357221335	9130	9130	9130	9130	0
210	20250509	161100	357221335	9130	9130	9130	9130	0
211	20250509	161000	357221335	9130	9130	9130	9130	0
212	20250509	160900	357221335	9130	9130	9130	9130	2291
213	20250509	160800	357221335	9130	9130	9130	9130	0
214	20250509	160700	357221335	9130	9130	9130	9130	0
215	20250509	160600	357221335	9130	9130	9130	9130	0
216	20250509	160500	357221335	9130	9130	9130	9130	0
217	20250509	160400	357221335	9130	9130	9130	9130	0
218	20250509	160300	357221335	9130	9130	9130	9130	0
219	20250509	160200	357221335	9130	9130	9130	9130	0
220	20250509	160100	357221335	9130	9130	9130	9130	0
221	20250509	160000	357221335	9130	9130	9130	9130	0
222	20250509	155900	357221335	9130	9130	9130	9130	0
223	20250509	155800	357221335	9130	9130	9130	9130	0
224	20250509	155700	357221335	9130	9130	9130	9130	0
225	20250509	155600	357221335	9130	9130	9130	9130	0
226	20250509	155500	357221335	9130	9130	9130	9130	0
227	20250509	155400	357221335	9130	9130	9130	9130	0
228	20250509	155300	357221335	9130	9130	9130	9130	0
229	20250509	155200	357221335	9130	9130	9130	9130	0
230	20250509	155100	357221335	9130	9130	9130	9130	0
231	20250509	155000	357221335	9130	9130	9130	9130	0
232	20250509	154900	357221335	9130	9130	9130	9130	0
233	20250509	154800	357221335	9130	9130	9130	9130	0
234	20250509	154700	357221335	9130	9130	9130	9130	0
235	20250509	154600	357221335	9130	9130	9130	9130	0
236	20250509	154500	357221335	9130	9130	9130	9130	0
237	20250509	154400	357221335	9130	9130	9130	9130	0
238	20250509	154300	357221335	9130	9130	9130	9130	0
239	20250509	154200	357221335	9130	9130	9130	9130	0
240	20250509	154100	357221335	9130	9130	9130	9130	0
241	20250509	154000	357221335	9130	9130	9130	9130	0
242	20250509	153900	357221335	9130	9130	9130	9130	2291
243	20250509	153800	357221335	9130	9130	9130	9130	0
244	20250509	153700	357221335	9130	9130	9130	9130	0
245	20250509	153600	357221335	9130	9130	9130	9130	0
246	20250509	153500	357221335	9130	9130	9130	9130	0
247	20250509	153400	357221335	9130	9130	9130	9130	0
248	20250509	153300	357221335	9130	9130	9130	9130	0
249	20250509	153200	357221335	9130	9130	9130	9130	0
250	20250509	153100	357221335	9130	9130	9130	9130	0
251	20250509	153000	357221335	9130	9130	9130	9130	2291
252	20250509	152900	336304505	9150	9150	9150	9150	0
253	20250509	152800	336304505	9150	9150	9150	9150	0
254	20250509	152700	336304505	9150	9150	9150	9150	0
255	20250509	152600	336304505	9150	9150	9150	9150	0
256	20250509	152500	336304505	9150	9150	9150	9150	0
257	20250509	152400	336304505	9150	9150	9150	9150	0
258	20250509	152300	336304505	9150	9150	9150	9150	0
259	20250509	152200	336304505	9150	9150	9150	9150	0
260	20250509	152100	336304505	9150	9150	9150	9150	0
261	20250509	152000	336304505	9150	9150	9150	9150	0
262	20250509	151900	336304505	9150	9140	9150	9140	11
263	20250509	151800	336203955	9140	9140	9140	9140	0
264	20250509	151700	336203955	9140	9140	9140	9140	0
265	20250509	151600	336203955	9140	9140	9140	9140	0
266	20250509	151500	336203955	9140	9150	9150	9140	367
267	20250509	151400	332849165	9150	9150	9150	9150	62
268	20250509	151300	332281865	9150	9150	9150	9150	67
269	20250509	151200	331668815	9150	9150	9150	9150	0
270	20250509	151100	331668815	9150	9150	9150	9150	0
271	20250509	151000	331668815	9150	9150	9150	9150	163
272	20250509	150900	330177365	9140	9140	9140	9140	125
273	20250509	150800	329034865	9140	9140	9140	9140	8
274	20250509	150700	328961745	9150	9150	9150	9150	1
275	20250509	150600	328952595	9150	9140	9150	9140	73
276	20250509	150500	328284775	9150	9150	9150	9150	0
277	20250509	150400	328284775	9150	9150	9150	9150	0
278	20250509	150300	328284775	9150	9150	9150	9150	21
279	20250509	150200	328092625	9170	9170	9170	9170	0
280	20250509	150100	328092625	9170	9170	9170	9170	1
281	20250509	150000	328083455	9160	9160	9160	9160	109
282	20250509	145900	327085015	9160	9160	9160	9160	1
283	20250509	145800	327075855	9160	9150	9160	9140	464
284	20250509	145700	322833795	9170	9170	9170	9170	0
285	20250509	145600	322833795	9170	9170	9170	9170	0
286	20250509	145500	322833795	9170	9170	9170	9170	0
287	20250509	145400	322833795	9170	9170	9170	9170	1
288	20250509	145300	322824625	9140	9140	9140	9140	0
289	20250509	145200	322824625	9140	9140	9140	9140	0
290	20250509	145100	322824625	9140	9140	9140	9140	0
291	20250509	145000	322824625	9140	9140	9140	9140	0
292	20250509	144900	322824625	9140	9140	9140	9140	0
293	20250509	144800	322824625	9140	9140	9140	9140	0
294	20250509	144700	322824625	9140	9140	9140	9140	0
295	20250509	144600	322824625	9140	9140	9140	9140	3
296	20250509	144500	322797205	9150	9150	9150	9150	0
297	20250509	144400	322797205	9150	9150	9150	9150	0
298	20250509	144300	322797205	9150	9150	9150	9150	100
299	20250509	144200	321882205	9150	9150	9150	9150	0
300	20250509	144100	321882205	9150	9150	9150	9150	0
301	20250509	144000	321882205	9150	9150	9150	9150	0
302	20250509	143900	321882205	9150	9150	9150	9150	2
303	20250509	143800	321863905	9145	9145	9145	9145	1
304	20250509	143700	321854760	9150	9150	9150	9150	0
305	20250509	143600	321854760	9150	9150	9150	9150	0
306	20250509	143500	321854760	9150	9150	9150	9150	0
307	20250509	143400	321854760	9150	9150	9150	9150	0
308	20250509	143300	321854760	9150	9150	9150	9150	0
309	20250509	143200	321854760	9150	9150	9150	9140	93
310	20250509	143100	321004230	9150	9150	9150	9150	0
311	20250509	143000	321004230	9150	9140	9150	9140	201
312	20250509	142900	319167080	9140	9150	9150	9140	52
313	20250509	142800	318691290	9150	9150	9150	9150	0
314	20250509	142700	318691290	9150	9150	9150	9150	0
315	20250509	142600	318691290	9150	9150	9150	9150	0
316	20250509	142500	318691290	9150	9150	9150	9150	0
317	20250509	142400	318691290	9150	9150	9150	9150	0
318	20250509	142300	318691290	9150	9150	9150	9150	0
319	20250509	142200	318691290	9150	9150	9150	9150	0
320	20250509	142100	318691290	9150	9150	9150	9150	0
321	20250509	142000	318691290	9150	9150	9150	9150	0
322	20250509	141900	318691290	9150	9150	9150	9150	0
323	20250509	141800	318691290	9150	9150	9150	9150	0
324	20250509	141700	318691290	9150	9150	9150	9150	0
325	20250509	141600	318691290	9150	9150	9150	9150	0
326	20250509	141500	318691290	9150	9150	9150	9150	21
327	20250509	141400	318499140	9140	9140	9140	9140	0
328	20250509	141300	318499140	9140	9140	9140	9140	0
329	20250509	141200	318499140	9140	9140	9140	9140	0
330	20250509	141100	318499140	9140	9140	9140	9140	0
331	20250509	141000	318499140	9140	9140	9140	9140	0
332	20250509	140900	318499140	9140	9150	9150	9140	80
333	20250509	140800	317767930	9150	9150	9150	9150	0
334	20250509	140700	317767930	9150	9140	9150	9140	87
335	20250509	140600	316972250	9150	9150	9150	9150	0
336	20250509	140500	316972250	9150	9150	9150	9150	0
337	20250509	140400	316972250	9150	9150	9150	9150	0
338	20250509	140300	316972250	9150	9150	9150	9150	1
339	20250509	140200	316963100	9150	9150	9150	9150	9
340	20250509	140100	316880750	9150	9150	9150	9150	0
341	20250509	140000	316880750	9150	9150	9150	9150	2
342	20250509	135900	316862450	9140	9140	9140	9140	150
343	20250509	135800	315491450	9130	9130	9130	9130	0
344	20250509	135700	315491450	9130	9130	9130	9130	0
345	20250509	135600	315491450	9130	9130	9130	9130	0
346	20250509	135500	315491450	9130	9130	9130	9130	0
347	20250509	135400	315491450	9130	9130	9130	9130	0
348	20250509	135300	315491450	9130	9130	9130	9130	0
349	20250509	135200	315491450	9130	9130	9130	9130	0
350	20250509	135100	315491450	9130	9130	9130	9130	0
351	20250509	135000	315491450	9130	9130	9130	9130	0
352	20250509	134900	315491450	9130	9130	9130	9130	0
353	20250509	134800	315491450	9130	9130	9130	9130	0
354	20250509	134700	315491450	9130	9130	9130	9130	527
355	20250509	134600	310679940	9130	9130	9130	9130	0
356	20250509	134500	310679940	9130	9130	9130	9130	0
357	20250509	134400	310679940	9130	9130	9130	9130	0
358	20250509	134300	310679940	9130	9130	9130	9130	0
359	20250509	134200	310679940	9130	9130	9130	9130	0
360	20250509	134100	310679940	9130	9130	9130	9130	0
361	20250509	134000	310679940	9130	9130	9130	9130	0
362	20250509	133900	310679940	9130	9140	9140	9130	2
363	20250509	133800	310661670	9140	9140	9140	9140	0
364	20250509	133700	310661670	9140	9140	9140	9140	1
365	20250509	133600	310652530	9140	9140	9140	9140	9
366	20250509	133500	310570270	9130	9140	9140	9130	21
367	20250509	133400	310378490	9140	9140	9140	9140	0
368	20250509	133300	310378490	9140	9140	9140	9140	1
369	20250509	133200	310369350	9130	9130	9130	9130	0
370	20250509	133100	310369350	9130	9130	9130	9130	0
371	20250509	133000	310369350	9130	9130	9130	9130	0
372	20250509	132900	310369350	9130	9160	9160	9130	655
373	20250509	132800	304382350	9160	9160	9160	9160	0
374	20250509	132700	304382350	9160	9160	9160	9160	0
375	20250509	132600	304382350	9160	9160	9160	9160	0
376	20250509	132500	304382350	9160	9160	9160	9160	0
377	20250509	132400	304382350	9160	9160	9160	9160	151
378	20250509	132300	302999190	9150	9150	9150	9150	89
379	20250509	132200	302184840	9130	9140	9140	9130	100
380	20250509	132100	301271830	9140	9140	9140	9140	0
381	20250509	132000	301271830	9140	9140	9140	9140	0
382	20250509	131900	301271830	9140	9140	9140	9140	0
383	20250509	131800	301271830	9140	9140	9140	9140	0
384	20250509	131700	301271830	9140	9140	9140	9140	0
385	20250509	131600	301271830	9140	9140	9140	9140	90
386	20250509	131500	300449230	9120	9120	9120	9120	0
387	20250509	131400	300449230	9120	9120	9120	9120	0
388	20250509	131300	300449230	9120	9120	9120	9120	0
389	20250509	131200	300449230	9120	9120	9120	9120	99
390	20250509	131100	299546350	9130	9130	9130	9130	148
391	20250509	131000	298195110	9130	9130	9130	9130	0
392	20250509	130900	298195110	9130	9130	9130	9130	0
393	20250509	130800	298195110	9130	9130	9130	9130	0
394	20250509	130700	298195110	9130	9130	9130	9130	0
395	20250509	130600	298195110	9130	9130	9130	9130	0
396	20250509	130500	298195110	9130	9130	9130	9130	0
397	20250509	130400	298195110	9130	9130	9130	9130	0
398	20250509	130300	298195110	9130	9130	9130	9130	0
399	20250509	130200	298195110	9130	9130	9130	9130	62
400	20250509	130100	297629050	9140	9140	9140	9140	0
401	20250509	130000	297629050	9140	9140	9140	9140	7
402	20250509	125900	297565070	9150	9150	9150	9150	0
403	20250509	125800	297565070	9150	9150	9150	9150	31
404	20250509	125700	297281420	9140	9140	9140	9140	0
405	20250509	125600	297281420	9140	9140	9140	9140	0
406	20250509	125500	297281420	9140	9140	9140	9140	0
407	20250509	125400	297281420	9140	9140	9140	9140	120
408	20250509	125300	296184620	9130	9130	9130	9130	59
409	20250509	125200	295645950	9120	9120	9120	9120	0
410	20250509	125100	295645950	9120	9120	9120	9120	0
411	20250509	125000	295645950	9120	9120	9120	9120	0
412	20250509	124900	295645950	9120	9120	9120	9120	0
413	20250509	124800	295645950	9120	9130	9130	9120	11
414	20250509	124700	295545620	9140	9140	9140	9140	1
415	20250509	124600	295536480	9140	9140	9140	9140	0
416	20250509	124500	295536480	9140	9140	9140	9140	0
417	20250509	124400	295536480	9140	9140	9140	9140	0
418	20250509	124300	295536480	9140	9140	9140	9140	0
419	20250509	124200	295536480	9140	9140	9140	9140	0
420	20250509	124100	295536480	9140	9140	9140	9140	0
421	20250509	124000	295536480	9140	9140	9140	9140	0
422	20250509	123900	295536480	9140	9140	9140	9140	0
423	20250509	123800	295536480	9140	9140	9140	9140	0
424	20250509	123700	295536480	9140	9140	9140	9140	3
425	20250509	123600	295509060	9120	9120	9120	9120	24
426	20250509	123500	295290180	9120	9140	9150	9120	198
427	20250509	123400	293483660	9140	9140	9140	9140	3
428	20250509	123300	293456240	9130	9130	9130	9130	0
429	20250509	123200	293456240	9130	9130	9130	9130	0
430	20250509	123100	293456240	9130	9140	9140	9130	186
431	20250509	123000	291758040	9150	9150	9150	9150	2
432	20250509	122900	291739740	9150	9150	9150	9150	2
433	20250509	122800	291721440	9130	9130	9130	9130	0
434	20250509	122700	291721440	9130	9130	9130	9130	461
435	20250509	122600	287512510	9130	9140	9140	9130	1259
436	20250509	122500	276014000	9150	9150	9150	9150	0
437	20250509	122400	276014000	9150	9150	9150	9150	0
438	20250509	122300	276014000	9150	9150	9150	9150	0
439	20250509	122200	276014000	9150	9150	9150	9150	99
440	20250509	122100	275108150	9150	9150	9150	9150	0
441	20250509	122000	275108150	9150	9150	9150	9150	1
442	20250509	121900	275099000	9160	9160	9160	9160	2
443	20250509	121800	275080680	9150	9150	9150	9150	100
444	20250509	121700	274165680	9150	9140	9150	9140	102
445	20250509	121600	273233100	9130	9130	9130	9130	200
446	20250509	121500	271407100	9130	9130	9130	9130	30
447	20250509	121400	271133200	9130	9130	9130	9130	20
448	20250509	121300	270950600	9140	9140	9140	9140	0
449	20250509	121200	270950600	9140	9140	9140	9140	0
450	20250509	121100	270950600	9140	9140	9140	9140	0
451	20250509	121000	270950600	9140	9140	9140	9140	0
452	20250509	120900	270950600	9140	9140	9140	9140	0
453	20250509	120800	270950600	9140	9140	9140	9140	0
454	20250509	120700	270950600	9140	9140	9140	9140	2
455	20250509	120600	270932320	9140	9140	9140	9140	2
456	20250509	120500	270914040	9150	9150	9150	9150	0
457	20250509	120400	270914040	9150	9150	9150	9150	4
458	20250509	120300	270877440	9140	9140	9140	9140	0
459	20250509	120200	270877440	9140	9140	9140	9140	0
460	20250509	120100	270877440	9140	9140	9140	9140	11
461	20250509	120000	270776900	9140	9140	9140	9140	69
462	20250509	115900	270146240	9140	9140	9140	9140	109
463	20250509	115800	269149980	9140	9140	9140	9140	0
464	20250509	115700	269149980	9140	9140	9140	9140	0
465	20250509	115600	269149980	9140	9140	9140	9140	0
466	20250509	115500	269149980	9140	9140	9140	9140	306
467	20250509	115400	266353140	9140	9140	9140	9140	0
468	20250509	115300	266353140	9140	9140	9140	9140	0
469	20250509	115200	266353140	9140	9140	9140	9140	0
470	20250509	115100	266353140	9140	9140	9140	9140	0
471	20250509	115000	266353140	9140	9140	9140	9140	0
472	20250509	114900	266353140	9140	9140	9140	9140	0
473	20250509	114800	266353140	9140	9140	9140	9140	229
474	20250509	114700	264260080	9130	9130	9130	9130	0
475	20250509	114600	264260080	9130	9130	9130	9130	0
476	20250509	114500	264260080	9130	9130	9130	9130	0
477	20250509	114400	264260080	9130	9130	9130	9130	20
478	20250509	114300	264077480	9140	9140	9140	9140	0
479	20250509	114200	264077480	9140	9140	9140	9140	13
480	20250509	114100	263958660	9140	9140	9140	9140	1
481	20250509	114000	263949520	9140	9140	9140	9140	0
482	20250509	113900	263949520	9140	9140	9140	9140	0
483	20250509	113800	263949520	9140	9140	9140	9140	0
484	20250509	113700	263949520	9140	9140	9140	9140	0
485	20250509	113600	263949520	9140	9140	9140	9140	0
486	20250509	113500	263949520	9140	9140	9140	9140	0
487	20250509	113400	263949520	9140	9140	9140	9140	0
488	20250509	113300	263949520	9140	9140	9140	9140	0
489	20250509	113200	263949520	9140	9140	9140	9140	0
490	20250509	113100	263949520	9140	9140	9140	9140	2
491	20250509	113000	263931240	9140	9140	9140	9140	0
492	20250509	112900	263931240	9140	9140	9140	9140	0
493	20250509	112800	263931240	9140	9140	9140	9140	0
494	20250509	112700	263931240	9140	9140	9140	9140	1
495	20250509	112600	263922100	9120	9120	9120	9120	0
496	20250509	112500	263922100	9120	9120	9120	9120	0
497	20250509	112400	263922100	9120	9120	9120	9120	0
498	20250509	112300	263922100	9120	9120	9120	9120	166
499	20250509	112200	262408180	9120	9120	9120	9120	1
500	20250509	112100	262399060	9120	9120	9120	9120	0
501	20250509	112000	262399060	9120	9120	9120	9120	0
502	20250509	111900	262399060	9120	9120	9120	9120	0
503	20250509	111800	262399060	9120	9120	9120	9120	0
504	20250509	111700	262399060	9120	9130	9130	9120	367
505	20250509	111600	259049970	9130	9130	9130	9130	224
506	20250509	111500	257004850	9140	9140	9140	9140	30
507	20250509	111400	256730650	9140	9140	9140	9140	0
508	20250509	111300	256730650	9140	9140	9140	9140	6
509	20250509	111200	256675810	9120	9120	9120	9120	1
510	20250509	111100	256666690	9110	9110	9110	9110	30
511	20250509	111000	256393390	9100	9100	9100	9100	0
512	20250509	110900	256393390	9100	9100	9100	9100	114
513	20250509	110800	255355990	9100	9100	9100	9100	0
514	20250509	110700	255355990	9100	9120	9120	9100	118
515	20250509	110600	254280890	9120	9120	9120	9120	0
516	20250509	110500	254280890	9120	9120	9120	9120	0
517	20250509	110400	254280890	9120	9120	9120	9120	163
518	20250509	110300	252794330	9130	9140	9140	9130	71
519	20250509	110200	252145900	9140	9140	9140	9140	0
520	20250509	110100	252145900	9140	9140	9140	9140	11
521	20250509	110000	252045360	9140	9140	9140	9140	0
522	20250509	105900	252045360	9140	9140	9140	9140	0
523	20250509	105800	252045360	9140	9140	9140	9140	0
524	20250509	105700	252045360	9140	9140	9140	9140	0
525	20250509	105600	252045360	9140	9140	9140	9140	0
526	20250509	105500	252045360	9140	9140	9140	9140	1
527	20250509	105400	252036220	9150	9150	9150	9150	0
528	20250509	105300	252036220	9150	9150	9150	9150	0
529	20250509	105200	252036220	9150	9150	9150	9150	0
530	20250509	105100	252036220	9150	9150	9150	9150	5
531	20250509	105000	251990470	9150	9150	9150	9150	1
532	20250509	104900	251981320	9150	9150	9150	9150	5
533	20250509	104800	251935570	9160	9160	9160	9160	0
534	20250509	104700	251935570	9160	9160	9160	9160	0
535	20250509	104600	251935570	9160	9160	9160	9160	1
536	20250509	104500	251926410	9120	9120	9120	9120	0
537	20250509	104400	251926410	9120	9120	9120	9120	173
538	20250509	104300	250348650	9120	9120	9120	9120	0
539	20250509	104200	250348650	9120	9120	9120	9120	0
540	20250509	104100	250348650	9120	9120	9120	9120	0
541	20250509	104000	250348650	9120	9120	9120	9120	142
542	20250509	103900	249053610	9120	9120	9120	9120	11
543	20250509	103800	248953290	9150	9150	9150	9150	0
544	20250509	103700	248953290	9150	9150	9150	9150	0
545	20250509	103600	248953290	9150	9150	9150	9150	0
546	20250509	103500	248953290	9150	9150	9150	9150	0
547	20250509	103400	248953290	9150	9120	9150	9120	1281
548	20250509	103300	237236620	9120	9110	9120	9110	16
549	20250509	103200	237090730	9110	9110	9110	9110	0
550	20250509	103100	237090730	9110	9110	9110	9110	0
551	20250509	103000	237090730	9110	9070	9110	9070	15
552	20250509	102900	236954640	9070	9090	9090	9070	2185
553	20250509	102800	217121690	9110	9110	9110	9110	0
554	20250509	102700	217121690	9110	9110	9110	9110	39
555	20250509	102600	216766400	9070	9080	9080	9070	137
556	20250509	102500	215523690	9070	9090	9090	9070	1055
557	20250509	102400	205944050	9090	9090	9090	9090	0
558	20250509	102300	205944050	9090	9090	9090	9090	50
559	20250509	102200	205489550	9090	9090	9090	9090	6
560	20250509	102100	205435010	9090	9100	9100	9090	620
561	20250509	102000	199794760	9110	9110	9110	9110	12
562	20250509	101900	199685440	9110	9100	9110	9100	27
563	20250509	101800	199439590	9100	9100	9100	9100	11
564	20250509	101700	199339490	9100	9100	9100	9100	24
565	20250509	101600	199121090	9100	9110	9140	9100	149
566	20250509	101500	197764370	9110	9110	9110	9110	54
567	20250509	101400	197272430	9110	9110	9110	9110	2
568	20250509	101300	197254210	9110	9110	9110	9090	229
569	20250509	101200	195169490	9110	9110	9110	9110	0
570	20250509	101100	195169490	9110	9110	9110	9110	312
571	20250509	101000	192327170	9120	9130	9130	9120	22
572	20250509	100900	192126520	9140	9130	9140	9110	543
573	20250509	100800	187178320	9120	9130	9130	9120	66
574	20250509	100700	186576100	9140	9150	9150	9140	660
575	20250509	100600	180541700	9160	9160	9160	9160	0
576	20250509	100500	180541700	9160	9160	9160	9160	209
577	20250509	100400	178627260	9170	9170	9170	9170	109
578	20250509	100300	177627730	9190	9190	9190	9190	1
579	20250509	100200	177618540	9160	9160	9160	9160	89
580	20250509	100100	176803300	9160	9180	9180	9160	14
581	20250509	100000	176675020	9160	9160	9160	9160	54
582	20250509	095900	176180380	9160	9160	9160	9160	0
583	20250509	095800	176180380	9160	9160	9160	9160	88
584	20250509	095700	175374300	9160	9160	9160	9160	0
585	20250509	095600	175374300	9160	9160	9160	9160	0
586	20250509	095500	175374300	9160	9160	9160	9160	63
587	20250509	095400	174797220	9160	9160	9160	9160	503
588	20250509	095300	170189740	9170	9170	9170	9170	150
589	20250509	095200	168814240	9180	9180	9180	9180	14
590	20250509	095100	168685720	9180	9180	9180	9180	3
591	20250509	095000	168658180	9170	9170	9170	9170	0
592	20250509	094900	168658180	9170	9180	9180	9170	20
593	20250509	094800	168474670	9170	9170	9170	9170	0
594	20250509	094700	168474670	9170	9170	9170	9170	18
595	20250509	094600	168309610	9160	9160	9160	9160	0
596	20250509	094500	168309610	9160	9160	9160	9160	61
597	20250509	094400	167750850	9180	9180	9180	9180	395
598	20250509	094300	164124750	9180	9180	9180	9180	5
599	20250509	094200	164078850	9160	9160	9160	9160	0
600	20250509	094100	164078850	9160	9160	9160	9160	0
601	20250509	094000	164078850	9160	9160	9160	9160	1
602	20250509	093900	164069690	9180	9180	9180	9180	10
603	20250509	093800	163977890	9180	9170	9180	9140	1532
604	20250509	093700	149947500	9170	9180	9190	9170	747
605	20250509	093600	143095670	9190	9210	9210	9190	1381
606	20250509	093500	130391850	9210	9240	9240	9210	2349
607	20250509	093400	108744940	9230	9230	9230	9230	0
608	20250509	093300	108744940	9230	9250	9250	9230	1000
609	20250509	093200	99509930	9240	9240	9240	9240	0
610	20250509	093100	99509930	9240	9240	9240	9240	0
611	20250509	093000	99509930	9240	9240	9240	9240	6
612	20250509	092900	99454490	9240	9250	9250	9240	201
613	20250509	092800	97595250	9250	9270	9270	9250	1778
614	20250509	092700	81130440	9270	9280	9280	9270	122
615	20250509	092600	79998430	9270	9270	9270	9270	46
616	20250509	092500	79572010	9280	9270	9280	9270	501
617	20250509	092400	74927730	9270	9270	9270	9270	0
618	20250509	092300	74927730	9270	9270	9270	9270	90
619	20250509	092200	74093430	9260	9280	9330	9260	697
620	20250509	092100	67628260	9280	9260	9280	9260	16
621	20250509	092000	67480080	9240	9260	9260	9240	516
622	20250509	091900	62711790	9260	9260	9260	9260	158
623	20250509	091800	61248710	9250	9250	9250	9250	73
624	20250509	091700	60573460	9250	9250	9250	9250	1
625	20250509	091600	60564210	9250	9240	9250	9240	73
626	20250509	091500	59889640	9240	9250	9250	9240	197
627	20250509	091400	58068850	9260	9240	9260	9240	66
628	20250509	091300	57458890	9240	9270	9270	9240	1384
629	20250509	091200	44666400	9280	9280	9280	9280	76
630	20250509	091100	43961120	9300	9310	9320	9300	244
631	20250509	091000	41690720	9280	9310	9310	9280	205
632	20250509	090900	39785950	9350	9350	9350	9350	8
633	20250509	090800	39711150	9400	9400	9400	9400	489
634	20250509	090700	35114550	9400	9400	9400	9400	10
635	20250509	090600	35020550	9440	9440	9440	9440	0
636	20250509	090500	35020550	9440	9440	9440	9440	0
637	20250509	090400	35020550	9440	9350	9440	9350	1801
638	20250509	090300	18150170	9280	9380	9380	9280	769
639	20250509	090200	10971330	9390	9420	9420	9390	815
640	20250509	090100	3298400	9440	9480	9480	9420	68
641	20250509	090000	2657740	9490	9490	9500	9410	280