KissMeData/003200/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	182400	434861700	8880	8880	8880	8880	319
3	20250509	182300	434861700	8880	8880	8880	8880	0
4	20250509	182200	434861700	8880	8880	8880	8880	0
5	20250509	182100	434861700	8880	8880	8880	8880	0
6	20250509	182000	434861700	8880	8880	8880	8880	0
7	20250509	181900	434861700	8880	8880	8880	8880	0
8	20250509	181800	434861700	8880	8880	8880	8880	0
9	20250509	181700	434861700	8880	8880	8880	8880	0
10	20250509	181600	434861700	8880	8880	8880	8880	0
11	20250509	181500	434861700	8880	8880	8880	8880	0
12	20250509	181400	434861700	8880	8880	8880	8880	0
13	20250509	181300	434861700	8880	8880	8880	8880	0
14	20250509	181200	434861700	8880	8880	8880	8880	0
15	20250509	181100	434861700	8880	8880	8880	8880	0
16	20250509	181000	434861700	8880	8880	8880	8880	0
17	20250509	180900	434861700	8880	8880	8880	8880	0
18	20250509	180800	434861700	8880	8880	8880	8880	0
19	20250509	180700	434861700	8880	8880	8880	8880	0
20	20250509	180600	434861700	8880	8880	8880	8880	0
21	20250509	180500	434861700	8880	8880	8880	8880	0
22	20250509	180400	434861700	8880	8880	8880	8880	0
23	20250509	180300	434861700	8880	8880	8880	8880	0
24	20250509	180200	434861700	8880	8880	8880	8880	0
25	20250509	180100	434861700	8880	8880	8880	8880	0
26	20250509	180000	434861700	8880	8880	8880	8880	0
27	20250509	175900	434861700	8880	8880	8880	8880	0
28	20250509	175800	434861700	8880	8880	8880	8880	0
29	20250509	175700	434861700	8880	8880	8880	8880	0
30	20250509	175600	434861700	8880	8880	8880	8880	0
31	20250509	175500	434861700	8880	8880	8880	8880	0
32	20250509	175400	434861700	8880	8880	8880	8880	319
33	20250509	175300	434861700	8880	8880	8880	8880	0
34	20250509	175200	434861700	8880	8880	8880	8880	0
35	20250509	175100	434861700	8880	8880	8880	8880	0
36	20250509	175000	434861700	8880	8880	8880	8880	0
37	20250509	174900	434861700	8880	8880	8880	8880	0
38	20250509	174800	434861700	8880	8880	8880	8880	0
39	20250509	174700	434861700	8880	8880	8880	8880	0
40	20250509	174600	434861700	8880	8880	8880	8880	0
41	20250509	174500	434861700	8880	8880	8880	8880	0
42	20250509	174400	434861700	8880	8880	8880	8880	0
43	20250509	174300	434861700	8880	8880	8880	8880	0
44	20250509	174200	434861700	8880	8880	8880	8880	0
45	20250509	174100	434861700	8880	8880	8880	8880	0
46	20250509	174000	434861700	8880	8880	8880	8880	0
47	20250509	173900	434861700	8880	8880	8880	8880	0
48	20250509	173800	434861700	8880	8880	8880	8880	0
49	20250509	173700	434861700	8880	8880	8880	8880	0
50	20250509	173600	434861700	8880	8880	8880	8880	0
51	20250509	173500	434861700	8880	8880	8880	8880	0
52	20250509	173400	434861700	8880	8880	8880	8880	0
53	20250509	173300	434861700	8880	8880	8880	8880	0
54	20250509	173200	434861700	8880	8880	8880	8880	0
55	20250509	173100	434861700	8880	8880	8880	8880	0
56	20250509	173000	434861700	8880	8880	8880	8880	0
57	20250509	172900	434861700	8880	8880	8880	8880	0
58	20250509	172800	434861700	8880	8880	8880	8880	0
59	20250509	172700	434861700	8880	8880	8880	8880	0
60	20250509	172600	434861700	8880	8880	8880	8880	0
61	20250509	172500	434861700	8880	8880	8880	8880	0
62	20250509	172400	434861700	8880	8880	8880	8880	319
63	20250509	172300	434861700	8880	8880	8880	8880	0
64	20250509	172200	434861700	8880	8880	8880	8880	0
65	20250509	172100	434861700	8880	8880	8880	8880	0
66	20250509	172000	434861700	8880	8880	8880	8880	0
67	20250509	171900	434861700	8880	8880	8880	8880	0
68	20250509	171800	434861700	8880	8880	8880	8880	0
69	20250509	171700	434861700	8880	8880	8880	8880	0
70	20250509	171600	434861700	8880	8880	8880	8880	0
71	20250509	171500	434861700	8880	8880	8880	8880	0
72	20250509	171400	434861700	8880	8880	8880	8880	0
73	20250509	171300	434861700	8880	8880	8880	8880	0
74	20250509	171200	434861700	8880	8880	8880	8880	0
75	20250509	171100	434861700	8880	8880	8880	8880	0
76	20250509	171000	434861700	8880	8880	8880	8880	0
77	20250509	170900	434861700	8880	8880	8880	8880	0
78	20250509	170800	434861700	8880	8880	8880	8880	0
79	20250509	170700	434861700	8880	8880	8880	8880	0
80	20250509	170600	434861700	8880	8880	8880	8880	0
81	20250509	170500	434861700	8880	8880	8880	8880	0
82	20250509	170400	434861700	8880	8880	8880	8880	0
83	20250509	170300	434861700	8880	8880	8880	8880	0
84	20250509	170200	434861700	8880	8880	8880	8880	0
85	20250509	170100	434861700	8880	8880	8880	8880	0
86	20250509	170000	434861700	8880	8880	8880	8880	0
87	20250509	165900	434861700	8880	8880	8880	8880	0
88	20250509	165800	434861700	8880	8880	8880	8880	0
89	20250509	165700	434861700	8880	8880	8880	8880	0
90	20250509	165600	434861700	8880	8880	8880	8880	0
91	20250509	165500	434861700	8880	8880	8880	8880	0
92	20250509	165400	434861700	8880	8880	8880	8880	319
93	20250509	165300	434861700	8880	8880	8880	8880	0
94	20250509	165200	434861700	8880	8880	8880	8880	0
95	20250509	165100	434861700	8880	8880	8880	8880	0
96	20250509	165000	434861700	8880	8880	8880	8880	0
97	20250509	164900	434861700	8880	8880	8880	8880	0
98	20250509	164800	434861700	8880	8880	8880	8880	0
99	20250509	164700	434861700	8880	8880	8880	8880	0
100	20250509	164600	434861700	8880	8880	8880	8880	0
101	20250509	164500	434861700	8880	8880	8880	8880	0
102	20250509	164400	434861700	8880	8880	8880	8880	0
103	20250509	164300	434861700	8880	8880	8880	8880	0
104	20250509	164200	434861700	8880	8880	8880	8880	0
105	20250509	164100	434861700	8880	8880	8880	8880	0
106	20250509	164000	434861700	8880	8880	8880	8880	0
107	20250509	163900	434861700	8880	8880	8880	8880	0
108	20250509	163800	434861700	8880	8880	8880	8880	0
109	20250509	163700	434861700	8880	8880	8880	8880	0
110	20250509	163600	434861700	8880	8880	8880	8880	0
111	20250509	163500	434861700	8880	8880	8880	8880	0
112	20250509	163400	434861700	8880	8880	8880	8880	0
113	20250509	163300	434861700	8880	8880	8880	8880	0
114	20250509	163200	434861700	8880	8880	8880	8880	0
115	20250509	163100	434861700	8880	8880	8880	8880	0
116	20250509	163000	434861700	8880	8880	8880	8880	0
117	20250509	162900	434861700	8880	8880	8880	8880	0
118	20250509	162800	434861700	8880	8880	8880	8880	0
119	20250509	162700	434861700	8880	8880	8880	8880	0
120	20250509	162600	434861700	8880	8880	8880	8880	0
121	20250509	162500	434861700	8880	8880	8880	8880	0
122	20250509	162400	434861700	8880	8880	8880	8880	319
123	20250509	162300	434861700	8880	8880	8880	8880	0
124	20250509	162200	434861700	8880	8880	8880	8880	0
125	20250509	162100	434861700	8880	8880	8880	8880	0
126	20250509	162000	434861700	8880	8880	8880	8880	0
127	20250509	161900	434861700	8880	8880	8880	8880	0
128	20250509	161800	434861700	8880	8880	8880	8880	0
129	20250509	161700	434861700	8880	8880	8880	8880	0
130	20250509	161600	434861700	8880	8880	8880	8880	0
131	20250509	161500	434861700	8880	8880	8880	8880	0
132	20250509	161400	434861700	8880	8880	8880	8880	0
133	20250509	161300	434861700	8880	8880	8880	8880	0
134	20250509	161200	434861700	8880	8880	8880	8880	0
135	20250509	161100	434861700	8880	8880	8880	8880	0
136	20250509	161000	434861700	8880	8880	8880	8880	0
137	20250509	160900	434861700	8880	8880	8880	8880	0
138	20250509	160800	434861700	8880	8880	8880	8880	0
139	20250509	160700	434861700	8880	8880	8880	8880	0
140	20250509	160600	434861700	8880	8880	8880	8880	0
141	20250509	160500	434861700	8880	8880	8880	8880	0
142	20250509	160400	434861700	8880	8880	8880	8880	0
143	20250509	160300	434861700	8880	8880	8880	8880	0
144	20250509	160200	434861700	8880	8880	8880	8880	0
145	20250509	160100	434861700	8880	8880	8880	8880	0
146	20250509	160000	434861700	8880	8880	8880	8880	0
147	20250509	155900	434861700	8880	8880	8880	8880	0
148	20250509	155800	434861700	8880	8880	8880	8880	0
149	20250509	155700	434861700	8880	8880	8880	8880	0
150	20250509	155600	434861700	8880	8880	8880	8880	0
151	20250509	155500	434861700	8880	8880	8880	8880	0
152	20250509	155400	434861700	8880	8880	8880	8880	319
153	20250509	155300	434861700	8880	8880	8880	8880	0
154	20250509	155200	434861700	8880	8880	8880	8880	0
155	20250509	155100	434861700	8880	8880	8880	8880	0
156	20250509	155000	434861700	8880	8880	8880	8880	0
157	20250509	154900	434861700	8880	8880	8880	8880	0
158	20250509	154800	434861700	8880	8880	8880	8880	0
159	20250509	154700	434861700	8880	8880	8880	8880	0
160	20250509	154600	434861700	8880	8880	8880	8880	0
161	20250509	154500	434861700	8880	8880	8880	8880	0
162	20250509	154400	434861700	8880	8880	8880	8880	0
163	20250509	154300	434861700	8880	8880	8880	8880	0
164	20250509	154200	434861700	8880	8880	8880	8880	0
165	20250509	154100	434861700	8880	8880	8880	8880	0
166	20250509	154000	434861700	8880	8880	8880	8880	0
167	20250509	153900	434861700	8880	8880	8880	8880	0
168	20250509	153800	434861700	8880	8880	8880	8880	0
169	20250509	153700	434861700	8880	8880	8880	8880	0
170	20250509	153600	434861700	8880	8880	8880	8880	0
171	20250509	153500	434861700	8880	8880	8880	8880	0
172	20250509	153400	434861700	8880	8880	8880	8880	0
173	20250509	153300	434861700	8880	8880	8880	8880	0
174	20250509	153200	434861700	8880	8880	8880	8880	0
175	20250509	153100	434861700	8880	8880	8880	8880	0
176	20250509	153000	434861700	8880	8880	8880	8880	319
177	20250509	152900	432028980	8870	8870	8870	8870	0
178	20250509	152800	432028980	8870	8870	8870	8870	0
179	20250509	152700	432028980	8870	8870	8870	8870	0
180	20250509	152600	432028980	8870	8870	8870	8870	0
181	20250509	152500	432028980	8870	8870	8870	8870	0
182	20250509	152400	432028980	8870	8870	8870	8870	0
183	20250509	152300	432028980	8870	8870	8870	8870	0
184	20250509	152200	432028980	8870	8870	8870	8870	0
185	20250509	152100	432028980	8870	8870	8870	8870	0
186	20250509	152000	432028980	8870	8870	8870	8870	0
187	20250509	151900	432028980	8870	8870	8870	8840	2577
188	20250509	151800	409221770	8870	8870	8870	8870	2
189	20250509	151700	409204030	8870	8870	8870	8870	57
190	20250509	151600	408698440	8880	8890	8890	8880	75
191	20250509	151500	408032150	8880	8890	8890	8880	20
192	20250509	151400	407854370	8890	8890	8890	8890	17
193	20250509	151300	407703240	8890	8890	8890	8890	34
194	20250509	151200	407400980	8890	8880	8890	8880	19
195	20250509	151100	407232080	8890	8890	8890	8890	34
196	20250509	151000	406929820	8890	8890	8890	8890	34
197	20250509	150900	406627560	8890	8890	8890	8890	17
198	20250509	150800	406476430	8890	8890	8890	8890	34
199	20250509	150700	406174170	8890	8890	8890	8890	34
200	20250509	150600	405871910	8890	8890	8890	8890	17
201	20250509	150500	405720780	8890	8890	8890	8890	34
202	20250509	150400	405418520	8890	8890	8890	8890	34
203	20250509	150300	405116260	8890	8890	8890	8880	76
204	20250509	150200	404440700	8890	8880	8890	8880	74
205	20250509	150100	403782940	8890	8890	8890	8880	41
206	20250509	150000	403418500	8890	8890	8890	8890	19
207	20250509	145900	403249590	8890	8890	8890	8890	34
208	20250509	145800	402947330	8890	8890	8890	8890	34
209	20250509	145700	402645070	8890	8890	8890	8890	17
210	20250509	145600	402493940	8890	8890	8890	8890	52
211	20250509	145500	402031660	8870	8890	8890	8870	54
212	20250509	145400	401551810	8890	8880	8890	8880	945
213	20250509	145300	393156180	8880	8880	8880	8880	34
214	20250509	145200	392854260	8880	8880	8880	8870	284
215	20250509	145100	390334840	8880	8880	8880	8880	17
216	20250509	145000	390183880	8880	8880	8880	8880	35
217	20250509	144900	389873080	8880	8870	8880	8870	34
218	20250509	144800	389571330	8870	8860	8870	8860	30
219	20250509	144700	389305350	8870	8870	8870	8870	34
220	20250509	144600	389003770	8860	8870	8870	8860	75
221	20250509	144500	388338930	8870	8870	8870	8870	17
222	20250509	144400	388188140	8870	8870	8870	8870	34
223	20250509	144300	387886560	8870	8870	8870	8870	34
224	20250509	144200	387584980	8870	8870	8870	8870	17
225	20250509	144100	387434190	8870	8870	8870	8870	34
226	20250509	144000	387132610	8870	8870	8870	8870	45
227	20250509	143900	386733460	8870	8870	8870	8870	18
228	20250509	143800	386573800	8870	8870	8870	8870	0
229	20250509	143700	386573800	8870	8870	8870	8870	11
230	20250509	143600	386476230	8870	8870	8870	8870	0
231	20250509	143500	386476230	8870	8870	8870	8870	0
232	20250509	143400	386476230	8870	8870	8870	8870	0
233	20250509	143300	386476230	8870	8870	8870	8870	0
234	20250509	143200	386476230	8870	8870	8870	8870	0
235	20250509	143100	386476230	8870	8870	8870	8870	0
236	20250509	143000	386476230	8870	8870	8870	8870	5
237	20250509	142900	386431880	8860	8870	8870	8860	55
238	20250509	142800	385944080	8870	8870	8870	8870	20
239	20250509	142700	385766680	8870	8870	8870	8870	0
240	20250509	142600	385766680	8870	8870	8870	8870	0
241	20250509	142500	385766680	8870	8870	8870	8870	0
242	20250509	142400	385766680	8870	8870	8870	8870	0
243	20250509	142300	385766680	8870	8870	8870	8870	0
244	20250509	142200	385766680	8870	8870	8870	8870	0
245	20250509	142100	385766680	8870	8870	8870	8870	0
246	20250509	142000	385766680	8870	8870	8870	8870	0
247	20250509	141900	385766680	8870	8870	8870	8870	0
248	20250509	141800	385766680	8870	8870	8870	8870	0
249	20250509	141700	385766680	8870	8870	8870	8870	0
250	20250509	141600	385766680	8870	8870	8870	8870	0
251	20250509	141500	385766680	8870	8870	8870	8870	0
252	20250509	141400	385766680	8870	8870	8870	8870	0
253	20250509	141300	385766680	8870	8870	8870	8870	1
254	20250509	141200	385757810	8860	8860	8860	8860	9
255	20250509	141100	385678070	8860	8860	8860	8860	0
256	20250509	141000	385678070	8860	8860	8860	8860	30
257	20250509	140900	385412270	8860	8860	8860	8860	0
258	20250509	140800	385412270	8860	8860	8860	8860	0
259	20250509	140700	385412270	8860	8860	8860	8860	1
260	20250509	140600	385403410	8860	8860	8860	8860	0
261	20250509	140500	385403410	8860	8860	8860	8860	49
262	20250509	140400	384969270	8870	8870	8870	8870	0
263	20250509	140300	384969270	8870	8860	8870	8860	209
264	20250509	140200	383115450	8860	8860	8860	8860	0
265	20250509	140100	383115450	8860	8860	8860	8860	0
266	20250509	140000	383115450	8860	8860	8860	8860	0
267	20250509	135900	383115450	8860	8860	8860	8860	92
268	20250509	135800	382300330	8850	8850	8850	8850	0
269	20250509	135700	382300330	8850	8850	8850	8850	0
270	20250509	135600	382300330	8850	8860	8860	8850	202
271	20250509	135500	380511290	8860	8860	8860	8860	16
272	20250509	135400	380369530	8870	8870	8870	8870	0
273	20250509	135300	380369530	8870	8870	8870	8870	0
274	20250509	135200	380369530	8870	8870	8870	8870	0
275	20250509	135100	380369530	8870	8870	8870	8870	0
276	20250509	135000	380369530	8870	8870	8870	8870	62
277	20250509	134900	379819590	8870	8860	8870	8860	568
278	20250509	134800	374785710	8850	8850	8850	8850	0
279	20250509	134700	374785710	8850	8850	8850	8850	50
280	20250509	134600	374343210	8860	8860	8860	8860	0
281	20250509	134500	374343210	8860	8860	8860	8860	0
282	20250509	134400	374343210	8860	8860	8860	8860	0
283	20250509	134300	374343210	8860	8860	8860	8860	0
284	20250509	134200	374343210	8860	8860	8860	8860	13
285	20250509	134100	374228030	8850	8850	8850	8850	0
286	20250509	134000	374228030	8850	8850	8850	8850	0
287	20250509	133900	374228030	8850	8850	8850	8850	0
288	20250509	133800	374228030	8850	8850	8850	8850	0
289	20250509	133700	374228030	8850	8850	8850	8850	0
290	20250509	133600	374228030	8850	8850	8850	8850	0
291	20250509	133500	374228030	8850	8850	8850	8850	0
292	20250509	133400	374228030	8850	8850	8850	8850	0
293	20250509	133300	374228030	8850	8850	8850	8850	0
294	20250509	133200	374228030	8850	8850	8850	8850	0
295	20250509	133100	374228030	8850	8850	8850	8850	25
296	20250509	133000	374006780	8860	8860	8860	8860	22
297	20250509	132900	373811860	8860	8860	8860	8860	0
298	20250509	132800	373811860	8860	8860	8860	8860	0
299	20250509	132700	373811860	8860	8860	8860	8860	1
300	20250509	132600	373803000	8860	8860	8860	8860	0
301	20250509	132500	373803000	8860	8860	8860	8860	0
302	20250509	132400	373803000	8860	8860	8860	8860	0
303	20250509	132300	373803000	8860	8860	8860	8860	236
304	20250509	132200	371712040	8860	8870	8870	8860	819
305	20250509	132100	364455250	8870	8890	8890	8870	515
306	20250509	132000	359886410	8880	8880	8880	8880	36
307	20250509	131900	359566730	8900	8900	8900	8900	1
308	20250509	131800	359557830	8900	8900	8900	8900	2
309	20250509	131700	359540030	8910	8910	8910	8910	0
310	20250509	131600	359540030	8910	8890	8910	8890	500
311	20250509	131500	355091760	8890	8890	8890	8890	0
312	20250509	131400	355091760	8890	8860	8890	8860	1263
313	20250509	131300	343884770	8850	8850	8850	8850	0
314	20250509	131200	343884770	8850	8840	8850	8840	328
315	20250509	131100	340982970	8840	8840	8840	8840	329
316	20250509	131000	338074610	8830	8830	8830	8830	59
317	20250509	130900	337553640	8830	8820	8830	8820	769
318	20250509	130800	330768420	8820	8820	8820	8820	31
319	20250509	130700	330495000	8810	8810	8810	8810	0
320	20250509	130600	330495000	8810	8810	8810	8810	0
321	20250509	130500	330495000	8810	8810	8810	8810	0
322	20250509	130400	330495000	8810	8810	8810	8810	0
323	20250509	130300	330495000	8810	8810	8810	8810	0
324	20250509	130200	330495000	8810	8810	8810	8810	0
325	20250509	130100	330495000	8810	8810	8810	8810	0
326	20250509	130000	330495000	8810	8810	8810	8810	18
327	20250509	125900	330336420	8820	8820	8820	8820	0
328	20250509	125800	330336420	8820	8820	8820	8820	0
329	20250509	125700	330336420	8820	8820	8820	8820	1
330	20250509	125600	330327600	8810	8810	8810	8810	312
331	20250509	125500	327578880	8820	8820	8820	8820	100
332	20250509	125400	326696880	8810	8810	8810	8810	0
333	20250509	125300	326696880	8810	8810	8810	8810	12
334	20250509	125200	326591160	8810	8810	8810	8810	0
335	20250509	125100	326591160	8810	8810	8810	8810	0
336	20250509	125000	326591160	8810	8810	8810	8810	12
337	20250509	124900	326485440	8810	8810	8810	8810	0
338	20250509	124800	326485440	8810	8810	8810	8810	0
339	20250509	124700	326485440	8810	8820	8820	8810	112
340	20250509	124600	325497720	8820	8820	8820	8820	0
341	20250509	124500	325497720	8820	8800	8820	8800	200
342	20250509	124400	323735830	8800	8790	8800	8790	700
343	20250509	124300	317581850	8780	8780	8780	8780	0
344	20250509	124200	317581850	8780	8780	8780	8780	0
345	20250509	124100	317581850	8780	8780	8780	8780	12
346	20250509	124000	317476490	8790	8790	8790	8790	0
347	20250509	123900	317476490	8790	8790	8790	8790	0
348	20250509	123800	317476490	8790	8780	8790	8780	47
349	20250509	123700	317063490	8790	8790	8790	8790	6
350	20250509	123600	317010750	8790	8790	8790	8790	183
351	20250509	123500	315402180	8790	8800	8800	8790	13
352	20250509	123400	315287900	8800	8800	8800	8800	0
353	20250509	123300	315287900	8800	8800	8800	8800	102
354	20250509	123200	314390300	8800	8800	8800	8800	13
355	20250509	123100	314275900	8810	8820	8820	8810	164
356	20250509	123000	312831050	8830	8820	8830	8820	157
357	20250509	122900	311445740	8820	8820	8820	8820	12
358	20250509	122800	311339900	8830	8830	8830	8830	0
359	20250509	122700	311339900	8830	8830	8830	8830	6
360	20250509	122600	311286920	8830	8830	8830	8830	12
361	20250509	122500	311180960	8830	8830	8830	8830	32
362	20250509	122400	310898400	8820	8820	8820	8820	0
363	20250509	122300	310898400	8820	8820	8820	8820	135
364	20250509	122200	309707700	8820	8830	8830	8820	29
365	20250509	122100	309451910	8830	8830	8830	8830	11
366	20250509	122000	309354780	8840	8840	8840	8840	0
367	20250509	121900	309354780	8840	8840	8850	8840	31
368	20250509	121800	309080730	8840	8840	8840	8840	8
369	20250509	121700	309010010	8840	8850	8850	8830	19
370	20250509	121600	308842120	8850	8850	8850	8850	0
371	20250509	121500	308842120	8850	8840	8850	8840	10
372	20250509	121400	308753710	8840	8840	8840	8820	109
373	20250509	121300	307790750	8850	8850	8850	8850	3
374	20250509	121200	307764200	8850	8850	8850	8850	6
375	20250509	121100	307711100	8850	8860	8860	8850	76
376	20250509	121000	307037790	8850	8850	8850	8850	58
377	20250509	120900	306524490	8850	8840	8850	8840	265
378	20250509	120800	304179530	8830	8840	8840	8830	7
379	20250509	120700	304117660	8850	8840	8850	8830	868
380	20250509	120600	296438180	8830	8820	8830	8820	12
381	20250509	120500	296332320	8830	8830	8830	8830	111
382	20250509	120400	295352190	8840	8830	8840	8830	7
383	20250509	120300	295290340	8830	8830	8830	8830	11
384	20250509	120200	295193210	8830	8840	8840	8830	144
385	20250509	120100	293921190	8840	8840	8840	8840	0
386	20250509	120000	293921190	8840	8830	8840	8830	284
387	20250509	115900	291412440	8820	8780	8820	8780	433
388	20250509	115800	287597440	8780	8780	8780	8780	0
389	20250509	115700	287597440	8780	8800	8800	8780	10
390	20250509	115600	287509500	8810	8800	8810	8800	2
391	20250509	115500	287491890	8830	8770	8830	8770	4830
392	20250509	115400	245080640	8770	8740	8770	8740	250
393	20250509	115300	242889260	8740	8740	8740	8740	7
394	20250509	115200	242828080	8750	8720	8750	8720	417
395	20250509	115100	239184790	8720	8720	8720	8720	0
396	20250509	115000	239184790	8720	8720	8720	8720	0
397	20250509	114900	239184790	8720	8700	8720	8700	128
398	20250509	114800	238068760	8700	8700	8700	8690	253
399	20250509	114700	235868390	8710	8700	8710	8690	934
400	20250509	114600	227735100	8700	8690	8700	8690	113
401	20250509	114500	226753120	8700	8700	8700	8700	1
402	20250509	114400	226744420	8690	8700	8700	8690	35
403	20250509	114300	226440060	8710	8710	8710	8710	521
404	20250509	114200	221902150	8720	8700	8730	8700	820
405	20250509	114100	214759600	8700	8710	8710	8680	1191
406	20250509	114000	204399410	8710	8760	8790	8680	6138
407	20250509	113900	150673850	8740	8670	8790	8670	4695
408	20250509	113800	109615300	8660	8660	8660	8660	12
409	20250509	113700	109511380	8660	8660	8660	8660	0
410	20250509	113600	109511380	8660	8660	8660	8660	0
411	20250509	113500	109511380	8660	8660	8660	8660	12
412	20250509	113400	109407460	8670	8670	8670	8670	0
413	20250509	113300	109407460	8670	8670	8670	8670	0
414	20250509	113200	109407460	8670	8670	8670	8670	0
415	20250509	113100	109407460	8670	8680	8680	8670	13
416	20250509	113000	109294740	8670	8670	8670	8670	0
417	20250509	112900	109294740	8670	8670	8670	8670	1
418	20250509	112800	109286070	8680	8670	8680	8670	337
419	20250509	112700	106362660	8660	8660	8660	8660	0
420	20250509	112600	106362660	8660	8660	8660	8660	0
421	20250509	112500	106362660	8660	8660	8660	8660	13
422	20250509	112400	106250080	8670	8670	8670	8670	0
423	20250509	112300	106250080	8670	8670	8670	8670	1
424	20250509	112200	106241410	8660	8660	8660	8660	12
425	20250509	112100	106137490	8670	8670	8670	8670	0
426	20250509	112000	106137490	8670	8670	8670	8670	5
427	20250509	111900	106094140	8670	8670	8670	8670	1
428	20250509	111800	106085470	8670	8670	8670	8670	155
429	20250509	111700	104741620	8660	8660	8660	8660	43
430	20250509	111600	104369240	8650	8660	8660	8650	13
431	20250509	111500	104256780	8650	8650	8650	8650	0
432	20250509	111400	104256780	8650	8650	8650	8650	0
433	20250509	111300	104256780	8650	8650	8650	8650	12
434	20250509	111200	104152980	8660	8660	8660	8660	0
435	20250509	111100	104152980	8660	8660	8660	8660	16
436	20250509	111000	104014420	8650	8650	8650	8650	13
437	20250509	110900	103901970	8660	8660	8660	8660	148
438	20250509	110800	102620290	8650	8650	8650	8650	0
439	20250509	110700	102620290	8650	8650	8650	8650	12
440	20250509	110600	102516490	8660	8660	8660	8660	0
441	20250509	110500	102516490	8660	8660	8660	8660	9
442	20250509	110400	102438550	8670	8670	8670	8670	0
443	20250509	110300	102438550	8670	8670	8670	8670	0
444	20250509	110200	102438550	8670	8670	8670	8670	5
445	20250509	110100	102395200	8670	8660	8670	8660	82
446	20250509	110000	101684380	8670	8660	8670	8660	180
447	20250509	105900	100125480	8650	8650	8650	8650	0
448	20250509	105800	100125480	8650	8650	8650	8650	13
449	20250509	105700	100013030	8650	8650	8650	8650	0
450	20250509	105600	100013030	8650	8650	8650	8650	0
451	20250509	105500	100013030	8650	8650	8650	8650	12
452	20250509	105400	99909230	8650	8650	8650	8650	30
453	20250509	105300	99649730	8660	8660	8660	8660	0
454	20250509	105200	99649730	8660	8650	8660	8650	13
455	20250509	105100	99537270	8660	8660	8660	8660	0
456	20250509	105000	99537270	8660	8650	8660	8650	113
457	20250509	104900	98558700	8660	8660	8660	8650	348
458	20250509	104800	95545140	8660	8660	8660	8660	495
459	20250509	104700	91258440	8650	8650	8650	8650	0
460	20250509	104600	91258440	8650	8650	8650	8650	12
461	20250509	104500	91154640	8660	8660	8660	8660	0
462	20250509	104400	91154640	8660	8660	8660	8660	0
463	20250509	104300	91154640	8660	8650	8660	8650	63
464	20250509	104200	90609190	8650	8650	8650	8650	0
465	20250509	104100	90609190	8650	8650	8650	8650	0
466	20250509	104000	90609190	8650	8650	8650	8650	12
467	20250509	103900	90505390	8660	8660	8660	8660	1
468	20250509	103800	90496730	8650	8650	8650	8650	280
469	20250509	103700	88074730	8640	8650	8650	8640	407
470	20250509	103600	84558180	8660	8660	8660	8660	0
471	20250509	103500	84558180	8660	8640	8660	8640	1704
472	20250509	103400	69802170	8640	8640	8640	8640	8
473	20250509	103300	69733050	8640	8640	8640	8640	49
474	20250509	103200	69309690	8640	8640	8640	8640	900
475	20250509	103100	61533690	8630	8630	8630	8630	12
476	20250509	103000	61430130	8630	8630	8630	8630	0
477	20250509	102900	61430130	8630	8630	8630	8630	0
478	20250509	102800	61430130	8630	8630	8630	8630	13
479	20250509	102700	61317940	8630	8630	8630	8630	0
480	20250509	102600	61317940	8630	8630	8630	8630	0
481	20250509	102500	61317940	8630	8630	8630	8630	12
482	20250509	102400	61214380	8640	8640	8640	8640	0
483	20250509	102300	61214380	8640	8640	8640	8640	0
484	20250509	102200	61214380	8640	8640	8640	8640	0
485	20250509	102100	61214380	8640	8640	8640	8640	86
486	20250509	102000	60471340	8640	8640	8640	8640	2
487	20250509	101900	60454060	8640	8640	8640	8640	0
488	20250509	101800	60454060	8640	8640	8640	8640	0
489	20250509	101700	60454060	8640	8640	8640	8640	269
490	20250509	101600	58129900	8630	8630	8630	8630	12
491	20250509	101500	58026340	8640	8640	8640	8640	673
492	20250509	101400	52211620	8640	8640	8640	8640	0
493	20250509	101300	52211620	8640	8640	8640	8640	13
494	20250509	101200	52099300	8640	8640	8640	8640	0
495	20250509	101100	52099300	8640	8640	8640	8640	0
496	20250509	101000	52099300	8640	8640	8640	8640	71
497	20250509	100900	51485860	8640	8640	8640	8640	0
498	20250509	100800	51485860	8640	8640	8640	8640	1
499	20250509	100700	51477220	8640	8640	8640	8640	0
500	20250509	100600	51477220	8640	8640	8640	8640	12
501	20250509	100500	51373540	8640	8640	8640	8640	0
502	20250509	100400	51373540	8640	8640	8640	8640	0
503	20250509	100300	51373540	8640	8640	8640	8640	12
504	20250509	100200	51269860	8650	8650	8650	8650	0
505	20250509	100100	51269860	8650	8650	8650	8650	0
506	20250509	100000	51269860	8650	8650	8650	8650	0
507	20250509	095900	51269860	8650	8650	8650	8650	100
508	20250509	095800	50404860	8650	8650	8650	8650	100
509	20250509	095700	49539860	8640	8640	8640	8640	25
510	20250509	095600	49323860	8640	8640	8640	8640	0
511	20250509	095500	49323860	8640	8640	8640	8640	0
512	20250509	095400	49323860	8640	8640	8640	8640	33
513	20250509	095300	49038740	8640	8640	8640	8640	0
514	20250509	095200	49038740	8640	8640	8640	8640	0
515	20250509	095100	49038740	8640	8640	8640	8640	12
516	20250509	095000	48935060	8640	8640	8640	8640	0
517	20250509	094900	48935060	8640	8640	8640	8640	0
518	20250509	094800	48935060	8640	8640	8640	8640	12
519	20250509	094700	48831380	8640	8640	8640	8640	0
520	20250509	094600	48831380	8640	8640	8640	8640	7
521	20250509	094500	48770900	8640	8640	8640	8640	0
522	20250509	094400	48770900	8640	8640	8640	8640	0
523	20250509	094300	48770900	8640	8640	8640	8640	18
524	20250509	094200	48615380	8640	8640	8640	8640	4
525	20250509	094100	48580820	8640	8640	8640	8640	111
526	20250509	094000	47621780	8640	8640	8640	8640	243
527	20250509	093900	45522260	8640	8640	8640	8640	12
528	20250509	093800	45418580	8650	8650	8650	8650	0
529	20250509	093700	45418580	8650	8650	8650	8650	0
530	20250509	093600	45418580	8650	8650	8650	8650	139
531	20250509	093500	44216230	8650	8650	8650	8650	0
532	20250509	093400	44216230	8650	8650	8650	8650	0
533	20250509	093300	44216230	8650	8650	8650	8650	12
534	20250509	093200	44112430	8660	8660	8660	8660	0
535	20250509	093100	44112430	8660	8660	8660	8660	164
536	20250509	093000	42692190	8660	8660	8660	8660	37
537	20250509	092900	42371770	8670	8670	8670	8670	1
538	20250509	092800	42363100	8660	8660	8660	8660	0
539	20250509	092700	42363100	8660	8660	8660	8660	16
540	20250509	092600	42224540	8660	8660	8660	8660	0
541	20250509	092500	42224540	8660	8650	8660	8650	33
542	20250509	092400	41938830	8650	8650	8650	8650	12
543	20250509	092300	41835030	8650	8650	8650	8650	6
544	20250509	092200	41783130	8650	8650	8650	8650	6
545	20250509	092100	41731230	8650	8650	8650	8650	0
546	20250509	092000	41731230	8650	8650	8650	8650	10
547	20250509	091900	41644730	8650	8650	8650	8650	12
548	20250509	091800	41540930	8650	8650	8650	8650	0
549	20250509	091700	41540930	8650	8650	8650	8650	0
550	20250509	091600	41540930	8650	8650	8650	8650	0
551	20250509	091500	41540930	8650	8650	8650	8650	25
552	20250509	091400	41324680	8660	8660	8660	8660	0
553	20250509	091300	41324680	8660	8660	8660	8660	0
554	20250509	091200	41324680	8660	8660	8660	8660	276
555	20250509	091100	38934520	8650	8650	8650	8650	309
556	20250509	091000	36261670	8640	8640	8640	8640	59
557	20250509	090900	35751910	8650	8650	8650	8650	111
558	20250509	090800	34791760	8670	8670	8670	8670	0
559	20250509	090700	34791760	8670	8670	8670	8670	1
560	20250509	090600	34783090	8660	8660	8660	8660	12
561	20250509	090500	34679170	8670	8670	8670	8670	7
562	20250509	090400	34618480	8650	8710	8710	8650	3088
563	20250509	090300	7871550	8710	8690	8710	8690	213
564	20250509	090200	6017440	8700	8710	8710	8700	35
565	20250509	090100	5712930	8700	8730	8730	8700	127
566	20250509	090000	4606120	8720	8690	8720	8690	530