KissMeData/009680/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	183800	320718615	9600	9600	9600	9600	203
3	20250509	183700	320718615	9600	9600	9600	9600	0
4	20250509	183600	320718615	9600	9600	9600	9600	0
5	20250509	183500	320718615	9600	9600	9600	9600	0
6	20250509	183400	320718615	9600	9600	9600	9600	0
7	20250509	183300	320718615	9600	9600	9600	9600	0
8	20250509	183200	320718615	9600	9600	9600	9600	0
9	20250509	183100	320718615	9600	9600	9600	9600	0
10	20250509	183000	320718615	9600	9600	9600	9600	0
11	20250509	182900	320718615	9600	9600	9600	9600	0
12	20250509	182800	320718615	9600	9600	9600	9600	0
13	20250509	182700	320718615	9600	9600	9600	9600	0
14	20250509	182600	320718615	9600	9600	9600	9600	0
15	20250509	182500	320718615	9600	9600	9600	9600	0
16	20250509	182400	320718615	9600	9600	9600	9600	0
17	20250509	182300	320718615	9600	9600	9600	9600	0
18	20250509	182200	320718615	9600	9600	9600	9600	0
19	20250509	182100	320718615	9600	9600	9600	9600	0
20	20250509	182000	320718615	9600	9600	9600	9600	0
21	20250509	181900	320718615	9600	9600	9600	9600	0
22	20250509	181800	320718615	9600	9600	9600	9600	0
23	20250509	181700	320718615	9600	9600	9600	9600	0
24	20250509	181600	320718615	9600	9600	9600	9600	0
25	20250509	181500	320718615	9600	9600	9600	9600	0
26	20250509	181400	320718615	9600	9600	9600	9600	0
27	20250509	181300	320718615	9600	9600	9600	9600	0
28	20250509	181200	320718615	9600	9600	9600	9600	0
29	20250509	181100	320718615	9600	9600	9600	9600	0
30	20250509	181000	320718615	9600	9600	9600	9600	0
31	20250509	180900	320718615	9600	9600	9600	9600	0
32	20250509	180800	320718615	9600	9600	9600	9600	203
33	20250509	180700	320718615	9600	9600	9600	9600	0
34	20250509	180600	320718615	9600	9600	9600	9600	0
35	20250509	180500	320718615	9600	9600	9600	9600	0
36	20250509	180400	320718615	9600	9600	9600	9600	0
37	20250509	180300	320718615	9600	9600	9600	9600	0
38	20250509	180200	320718615	9600	9600	9600	9600	0
39	20250509	180100	320718615	9600	9600	9600	9600	0
40	20250509	180000	320718615	9600	9600	9600	9600	0
41	20250509	175900	320718615	9600	9600	9600	9600	0
42	20250509	175800	320718615	9600	9600	9600	9600	0
43	20250509	175700	320718615	9600	9600	9600	9600	0
44	20250509	175600	320718615	9600	9600	9600	9600	0
45	20250509	175500	320718615	9600	9600	9600	9600	0
46	20250509	175400	320718615	9600	9600	9600	9600	0
47	20250509	175300	320718615	9600	9600	9600	9600	0
48	20250509	175200	320718615	9600	9600	9600	9600	0
49	20250509	175100	320718615	9600	9600	9600	9600	0
50	20250509	175000	320718615	9600	9600	9600	9600	0
51	20250509	174900	320718615	9600	9600	9600	9600	0
52	20250509	174800	320718615	9600	9600	9600	9600	0
53	20250509	174700	320718615	9600	9600	9600	9600	0
54	20250509	174600	320718615	9600	9600	9600	9600	0
55	20250509	174500	320718615	9600	9600	9600	9600	0
56	20250509	174400	320718615	9600	9600	9600	9600	0
57	20250509	174300	320718615	9600	9600	9600	9600	0
58	20250509	174200	320718615	9600	9600	9600	9600	0
59	20250509	174100	320718615	9600	9600	9600	9600	0
60	20250509	174000	320718615	9600	9600	9600	9600	0
61	20250509	173900	320718615	9600	9600	9600	9600	0
62	20250509	173800	320718615	9600	9600	9600	9600	203
63	20250509	173700	320718615	9600	9600	9600	9600	0
64	20250509	173600	320718615	9600	9600	9600	9600	0
65	20250509	173500	320718615	9600	9600	9600	9600	0
66	20250509	173400	320718615	9600	9600	9600	9600	0
67	20250509	173300	320718615	9600	9600	9600	9600	0
68	20250509	173200	320718615	9600	9600	9600	9600	0
69	20250509	173100	320718615	9600	9600	9600	9600	0
70	20250509	173000	320718615	9600	9600	9600	9600	0
71	20250509	172900	320718615	9600	9600	9600	9600	0
72	20250509	172800	320718615	9600	9600	9600	9600	0
73	20250509	172700	320718615	9600	9600	9600	9600	0
74	20250509	172600	320718615	9600	9600	9600	9600	0
75	20250509	172500	320718615	9600	9600	9600	9600	0
76	20250509	172400	320718615	9600	9600	9600	9600	0
77	20250509	172300	320718615	9600	9600	9600	9600	0
78	20250509	172200	320718615	9600	9600	9600	9600	0
79	20250509	172100	320718615	9600	9600	9600	9600	0
80	20250509	172000	320718615	9600	9600	9600	9600	0
81	20250509	171900	320718615	9600	9600	9600	9600	0
82	20250509	171800	320718615	9600	9600	9600	9600	0
83	20250509	171700	320718615	9600	9600	9600	9600	0
84	20250509	171600	320718615	9600	9600	9600	9600	0
85	20250509	171500	320718615	9600	9600	9600	9600	0
86	20250509	171400	320718615	9600	9600	9600	9600	0
87	20250509	171300	320718615	9600	9600	9600	9600	0
88	20250509	171200	320718615	9600	9600	9600	9600	0
89	20250509	171100	320718615	9600	9600	9600	9600	0
90	20250509	171000	320718615	9600	9600	9600	9600	0
91	20250509	170900	320718615	9600	9600	9600	9600	0
92	20250509	170800	320718615	9600	9600	9600	9600	203
93	20250509	170700	320718615	9600	9600	9600	9600	0
94	20250509	170600	320718615	9600	9600	9600	9600	0
95	20250509	170500	320718615	9600	9600	9600	9600	0
96	20250509	170400	320718615	9600	9600	9600	9600	0
97	20250509	170300	320718615	9600	9600	9600	9600	0
98	20250509	170200	320718615	9600	9600	9600	9600	0
99	20250509	170100	320718615	9600	9600	9600	9600	0
100	20250509	170000	320718615	9600	9600	9600	9600	0
101	20250509	165900	320718615	9600	9600	9600	9600	0
102	20250509	165800	320718615	9600	9600	9600	9600	0
103	20250509	165700	320718615	9600	9600	9600	9600	0
104	20250509	165600	320718615	9600	9600	9600	9600	0
105	20250509	165500	320718615	9600	9600	9600	9600	0
106	20250509	165400	320718615	9600	9600	9600	9600	0
107	20250509	165300	320718615	9600	9600	9600	9600	0
108	20250509	165200	320718615	9600	9600	9600	9600	0
109	20250509	165100	320718615	9600	9600	9600	9600	0
110	20250509	165000	320718615	9600	9600	9600	9600	0
111	20250509	164900	320718615	9600	9600	9600	9600	0
112	20250509	164800	320718615	9600	9600	9600	9600	0
113	20250509	164700	320718615	9600	9600	9600	9600	0
114	20250509	164600	320718615	9600	9600	9600	9600	0
115	20250509	164500	320718615	9600	9600	9600	9600	0
116	20250509	164400	320718615	9600	9600	9600	9600	0
117	20250509	164300	320718615	9600	9600	9600	9600	0
118	20250509	164200	320718615	9600	9600	9600	9600	0
119	20250509	164100	320718615	9600	9600	9600	9600	0
120	20250509	164000	320718615	9600	9600	9600	9600	0
121	20250509	163900	320718615	9600	9600	9600	9600	0
122	20250509	163800	320718615	9600	9600	9600	9600	203
123	20250509	163700	320718615	9600	9600	9600	9600	0
124	20250509	163600	320718615	9600	9600	9600	9600	0
125	20250509	163500	320718615	9600	9600	9600	9600	0
126	20250509	163400	320718615	9600	9600	9600	9600	0
127	20250509	163300	320718615	9600	9600	9600	9600	0
128	20250509	163200	320718615	9600	9600	9600	9600	0
129	20250509	163100	320718615	9600	9600	9600	9600	0
130	20250509	163000	320718615	9600	9600	9600	9600	0
131	20250509	162900	320718615	9600	9600	9600	9600	0
132	20250509	162800	320718615	9600	9600	9600	9600	0
133	20250509	162700	320718615	9600	9600	9600	9600	0
134	20250509	162600	320718615	9600	9600	9600	9600	0
135	20250509	162500	320718615	9600	9600	9600	9600	0
136	20250509	162400	320718615	9600	9600	9600	9600	0
137	20250509	162300	320718615	9600	9600	9600	9600	0
138	20250509	162200	320718615	9600	9600	9600	9600	0
139	20250509	162100	320718615	9600	9600	9600	9600	0
140	20250509	162000	320718615	9600	9600	9600	9600	0
141	20250509	161900	320718615	9600	9600	9600	9600	0
142	20250509	161800	320718615	9600	9600	9600	9600	0
143	20250509	161700	320718615	9600	9600	9600	9600	0
144	20250509	161600	320718615	9600	9600	9600	9600	0
145	20250509	161500	320718615	9600	9600	9600	9600	0
146	20250509	161400	320718615	9600	9600	9600	9600	0
147	20250509	161300	320718615	9600	9600	9600	9600	0
148	20250509	161200	320718615	9600	9600	9600	9600	0
149	20250509	161100	320718615	9600	9600	9600	9600	0
150	20250509	161000	320718615	9600	9600	9600	9600	0
151	20250509	160900	320718615	9600	9600	9600	9600	0
152	20250509	160800	320718615	9600	9600	9600	9600	203
153	20250509	160700	320718615	9600	9600	9600	9600	0
154	20250509	160600	320718615	9600	9600	9600	9600	0
155	20250509	160500	320718615	9600	9600	9600	9600	0
156	20250509	160400	320718615	9600	9600	9600	9600	0
157	20250509	160300	320718615	9600	9600	9600	9600	0
158	20250509	160200	320718615	9600	9600	9600	9600	0
159	20250509	160100	320718615	9600	9600	9600	9600	0
160	20250509	160000	320718615	9600	9600	9600	9600	0
161	20250509	155900	320718615	9600	9600	9600	9600	0
162	20250509	155800	320718615	9600	9600	9600	9600	0
163	20250509	155700	320718615	9600	9600	9600	9600	0
164	20250509	155600	320718615	9600	9600	9600	9600	0
165	20250509	155500	320718615	9600	9600	9600	9600	0
166	20250509	155400	320718615	9600	9600	9600	9600	0
167	20250509	155300	320718615	9600	9600	9600	9600	0
168	20250509	155200	320718615	9600	9600	9600	9600	0
169	20250509	155100	320718615	9600	9600	9600	9600	0
170	20250509	155000	320718615	9600	9600	9600	9600	0
171	20250509	154900	320718615	9600	9600	9600	9600	0
172	20250509	154800	320718615	9600	9600	9600	9600	0
173	20250509	154700	320718615	9600	9600	9600	9600	0
174	20250509	154600	320718615	9600	9600	9600	9600	0
175	20250509	154500	320718615	9600	9600	9600	9600	0
176	20250509	154400	320718615	9600	9600	9600	9600	0
177	20250509	154300	320718615	9600	9600	9600	9600	0
178	20250509	154200	320718615	9600	9600	9600	9600	0
179	20250509	154100	320718615	9600	9600	9600	9600	0
180	20250509	154000	320718615	9600	9600	9600	9600	0
181	20250509	153900	320718615	9600	9600	9600	9600	0
182	20250509	153800	320718615	9600	9600	9600	9600	203
183	20250509	153700	320718615	9600	9600	9600	9600	0
184	20250509	153600	320718615	9600	9600	9600	9600	0
185	20250509	153500	320718615	9600	9600	9600	9600	0
186	20250509	153400	320718615	9600	9600	9600	9600	0
187	20250509	153300	320718615	9600	9600	9600	9600	0
188	20250509	153200	320718615	9600	9600	9600	9600	0
189	20250509	153100	320718615	9600	9600	9600	9600	0
190	20250509	153000	320718615	9600	9600	9600	9600	203
191	20250509	152900	318769815	9600	9600	9600	9600	0
192	20250509	152800	318769815	9600	9600	9600	9600	0
193	20250509	152700	318769815	9600	9600	9600	9600	0
194	20250509	152600	318769815	9600	9600	9600	9600	0
195	20250509	152500	318769815	9600	9600	9600	9600	0
196	20250509	152400	318769815	9600	9600	9600	9600	0
197	20250509	152300	318769815	9600	9600	9600	9600	0
198	20250509	152200	318769815	9600	9600	9600	9600	0
199	20250509	152100	318769815	9600	9600	9600	9600	0
200	20250509	152000	318769815	9600	9600	9600	9600	0
201	20250509	151900	318769815	9600	9590	9600	9590	68
202	20250509	151800	318117535	9600	9600	9600	9600	0
203	20250509	151700	318117535	9600	9600	9600	9600	0
204	20250509	151600	318117535	9600	9600	9600	9600	10
205	20250509	151500	318021535	9590	9590	9590	9590	30
206	20250509	151400	317733835	9590	9590	9590	9590	4
207	20250509	151300	317695475	9590	9590	9590	9590	155
208	20250509	151200	316209025	9590	9590	9590	9590	116
209	20250509	151100	315096585	9600	9600	9600	9600	0
210	20250509	151000	315096585	9600	9600	9600	9600	0
211	20250509	150900	315096585	9600	9600	9600	9600	0
212	20250509	150800	315096585	9600	9600	9600	9600	0
213	20250509	150700	315096585	9600	9600	9600	9600	0
214	20250509	150600	315096585	9600	9600	9600	9600	0
215	20250509	150500	315096585	9600	9590	9600	9590	20
216	20250509	150400	314904735	9580	9580	9580	9580	17
217	20250509	150300	314741875	9590	9590	9590	9590	39
218	20250509	150200	314367865	9590	9590	9590	9590	11
219	20250509	150100	314262375	9590	9590	9590	9590	0
220	20250509	150000	314262375	9590	9600	9600	9590	3
221	20250509	145900	314233595	9600	9590	9600	9590	53
222	20250509	145800	313725315	9590	9590	9590	9590	0
223	20250509	145700	313725315	9590	9590	9590	9590	3
224	20250509	145600	313696545	9590	9580	9590	9580	235
225	20250509	145500	311444585	9580	9570	9580	9570	1313
226	20250509	145400	298878005	9570	9580	9580	9570	163
227	20250509	145300	297317055	9580	9580	9580	9580	0
228	20250509	145200	297317055	9580	9570	9580	9570	136
229	20250509	145100	296015525	9570	9570	9570	9570	1
230	20250509	145000	296005955	9570	9570	9570	9570	144
231	20250509	144900	294627875	9570	9570	9570	9570	0
232	20250509	144800	294627875	9570	9570	9570	9570	0
233	20250509	144700	294627875	9570	9570	9570	9570	5
234	20250509	144600	294580025	9570	9570	9570	9570	150
235	20250509	144500	293144525	9580	9580	9580	9580	0
236	20250509	144400	293144525	9580	9580	9580	9580	0
237	20250509	144300	293144525	9580	9580	9580	9580	0
238	20250509	144200	293144525	9580	9580	9580	9580	0
239	20250509	144100	293144525	9580	9580	9580	9580	0
240	20250509	144000	293144525	9580	9580	9580	9580	0
241	20250509	143900	293144525	9580	9580	9580	9580	430
242	20250509	143800	289025125	9580	9580	9580	9580	0
243	20250509	143700	289025125	9580	9580	9580	9580	10
244	20250509	143600	288929325	9570	9570	9570	9570	0
245	20250509	143500	288929325	9570	9570	9570	9570	0
246	20250509	143400	288929325	9570	9570	9570	9570	1
247	20250509	143300	288919755	9570	9570	9570	9570	0
248	20250509	143200	288919755	9570	9570	9570	9570	75
249	20250509	143100	288202005	9570	9570	9570	9570	0
250	20250509	143000	288202005	9570	9570	9570	9570	30
251	20250509	142900	287914905	9570	9570	9570	9570	1
252	20250509	142800	287905335	9580	9560	9580	9560	285
253	20250509	142700	285178755	9560	9570	9570	9560	183
254	20250509	142600	283427465	9580	9580	9580	9580	39
255	20250509	142500	283053845	9590	9590	9590	9590	0
256	20250509	142400	283053845	9590	9590	9590	9590	45
257	20250509	142300	282622295	9580	9580	9580	9580	5
258	20250509	142200	282574395	9590	9590	9590	9590	0
259	20250509	142100	282574395	9590	9590	9590	9590	0
260	20250509	142000	282574395	9590	9590	9590	9590	330
261	20250509	141900	279409695	9590	9590	9590	9590	0
262	20250509	141800	279409695	9590	9590	9590	9590	0
263	20250509	141700	279409695	9590	9590	9590	9590	1
264	20250509	141600	279400105	9590	9590	9590	9590	0
265	20250509	141500	279400105	9590	9580	9590	9580	85
266	20250509	141400	278585745	9590	9580	9590	9570	891
267	20250509	141300	270047565	9580	9580	9580	9580	0
268	20250509	141200	270047565	9580	9580	9580	9580	0
269	20250509	141100	270047565	9580	9580	9580	9580	120
270	20250509	141000	268897965	9580	9580	9580	9580	1
271	20250509	140900	268888385	9590	9590	9590	9590	4
272	20250509	140800	268850025	9590	9590	9590	9590	0
273	20250509	140700	268850025	9590	9590	9590	9590	0
274	20250509	140600	268850025	9590	9580	9590	9580	12
275	20250509	140500	268734965	9590	9590	9590	9590	0
276	20250509	140400	268734965	9590	9590	9590	9590	12
277	20250509	140300	268619885	9590	9590	9590	9590	0
278	20250509	140200	268619885	9590	9580	9590	9580	114
279	20250509	140100	267526765	9580	9580	9580	9580	0
280	20250509	140000	267526765	9580	9580	9580	9580	98
281	20250509	135900	266587925	9580	9580	9580	9580	0
282	20250509	135800	266587925	9580	9570	9580	9570	151
283	20250509	135700	265141375	9560	9560	9560	9560	100
284	20250509	135600	264185375	9560	9580	9580	9560	547
285	20250509	135500	258955845	9570	9590	9590	9560	3159
286	20250509	135400	228711255	9590	9590	9590	9590	0
287	20250509	135300	228711255	9590	9590	9590	9590	0
288	20250509	135200	228711255	9590	9590	9590	9590	40
289	20250509	135100	228327655	9600	9600	9600	9600	0
290	20250509	135000	228327655	9600	9600	9600	9600	0
291	20250509	134900	228327655	9600	9600	9600	9600	1
292	20250509	134800	228318055	9600	9600	9600	9600	206
293	20250509	134700	226340455	9610	9610	9610	9610	1
294	20250509	134600	226330845	9610	9610	9610	9610	12
295	20250509	134500	226215525	9600	9600	9600	9600	0
296	20250509	134400	226215525	9600	9600	9600	9600	0
297	20250509	134300	226215525	9600	9600	9600	9600	0
298	20250509	134200	226215525	9600	9600	9600	9600	0
299	20250509	134100	226215525	9600	9600	9600	9600	0
300	20250509	134000	226215525	9600	9600	9600	9600	23
301	20250509	133900	225994725	9600	9600	9600	9600	0
302	20250509	133800	225994725	9600	9600	9600	9600	0
303	20250509	133700	225994725	9600	9600	9600	9600	0
304	20250509	133600	225994725	9600	9610	9610	9600	139
305	20250509	133500	224659075	9610	9610	9610	9610	0
306	20250509	133400	224659075	9610	9610	9610	9610	0
307	20250509	133300	224659075	9610	9610	9610	9610	0
308	20250509	133200	224659075	9610	9610	9610	9610	74
309	20250509	133100	223947935	9620	9620	9620	9620	0
310	20250509	133000	223947935	9620	9620	9620	9620	0
311	20250509	132900	223947935	9620	9620	9620	9620	0
312	20250509	132800	223947935	9620	9620	9620	9620	0
313	20250509	132700	223947935	9620	9620	9620	9620	0
314	20250509	132600	223947935	9620	9620	9620	9620	0
315	20250509	132500	223947935	9620	9620	9620	9620	0
316	20250509	132400	223947935	9620	9620	9620	9620	0
317	20250509	132300	223947935	9620	9620	9620	9620	0
318	20250509	132200	223947935	9620	9620	9620	9620	0
319	20250509	132100	223947935	9620	9620	9620	9620	0
320	20250509	132000	223947935	9620	9620	9620	9620	0
321	20250509	131900	223947935	9620	9620	9620	9620	0
322	20250509	131800	223947935	9620	9620	9620	9620	0
323	20250509	131700	223947935	9620	9620	9620	9620	0
324	20250509	131600	223947935	9620	9620	9620	9620	0
325	20250509	131500	223947935	9620	9620	9620	9620	0
326	20250509	131400	223947935	9620	9620	9620	9620	11
327	20250509	131300	223842115	9620	9620	9620	9620	150
328	20250509	131200	222399115	9620	9630	9630	9620	3
329	20250509	131100	222370245	9620	9620	9620	9620	0
330	20250509	131000	222370245	9620	9620	9620	9620	0
331	20250509	130900	222370245	9620	9620	9620	9620	0
332	20250509	130800	222370245	9620	9620	9620	9620	0
333	20250509	130700	222370245	9620	9620	9620	9620	43
334	20250509	130600	221956585	9620	9620	9620	9620	0
335	20250509	130500	221956585	9620	9620	9620	9620	0
336	20250509	130400	221956585	9620	9620	9620	9620	50
337	20250509	130300	221475585	9620	9620	9620	9620	170
338	20250509	130200	219840185	9630	9630	9630	9630	0
339	20250509	130100	219840185	9630	9630	9630	9630	0
340	20250509	130000	219840185	9630	9630	9630	9630	1
341	20250509	125900	219830555	9630	9630	9630	9630	0
342	20250509	125800	219830555	9630	9630	9630	9630	0
343	20250509	125700	219830555	9630	9630	9630	9630	0
344	20250509	125600	219830555	9630	9630	9630	9630	0
345	20250509	125500	219830555	9630	9630	9630	9630	0
346	20250509	125400	219830555	9630	9630	9630	9630	50
347	20250509	125300	219349055	9630	9630	9630	9630	0
348	20250509	125200	219349055	9630	9630	9630	9630	11
349	20250509	125100	219243125	9630	9630	9630	9630	1
350	20250509	125000	219233495	9620	9620	9620	9620	1
351	20250509	124900	219223875	9620	9620	9620	9620	3
352	20250509	124800	219195015	9620	9620	9620	9620	0
353	20250509	124700	219195015	9620	9620	9620	9620	1
354	20250509	124600	219185395	9615	9615	9615	9615	1
355	20250509	124500	219175780	9620	9620	9620	9620	0
356	20250509	124400	219175780	9620	9620	9620	9620	1
357	20250509	124300	219166160	9620	9620	9620	9620	0
358	20250509	124200	219166160	9620	9620	9620	9620	0
359	20250509	124100	219166160	9620	9620	9620	9620	5
360	20250509	124000	219118060	9610	9610	9610	9610	15
361	20250509	123900	218973910	9610	9610	9610	9610	0
362	20250509	123800	218973910	9610	9610	9610	9610	85
363	20250509	123700	218157060	9610	9610	9610	9610	0
364	20250509	123600	218157060	9610	9610	9610	9610	0
365	20250509	123500	218157060	9610	9610	9610	9610	0
366	20250509	123400	218157060	9610	9610	9610	9610	0
367	20250509	123300	218157060	9610	9610	9610	9610	0
368	20250509	123200	218157060	9610	9610	9610	9610	0
369	20250509	123100	218157060	9610	9610	9610	9610	0
370	20250509	123000	218157060	9610	9600	9610	9600	10
371	20250509	122900	218061010	9600	9600	9600	9600	0
372	20250509	122800	218061010	9600	9600	9600	9600	0
373	20250509	122700	218061010	9600	9600	9600	9600	58
374	20250509	122600	217504210	9600	9590	9600	9590	329
375	20250509	122500	214345820	9600	9600	9600	9600	16
376	20250509	122400	214192220	9600	9600	9600	9600	3
377	20250509	122300	214163420	9600	9600	9600	9600	2
378	20250509	122200	214144220	9600	9600	9600	9600	0
379	20250509	122100	214144220	9600	9600	9600	9600	0
380	20250509	122000	214144220	9600	9600	9600	9600	72
381	20250509	121900	213453020	9590	9590	9590	9590	5
382	20250509	121800	213405070	9600	9600	9600	9600	0
383	20250509	121700	213405070	9600	9600	9600	9600	241
384	20250509	121600	211091470	9610	9610	9610	9610	4
385	20250509	121500	211053030	9600	9620	9620	9600	100
386	20250509	121400	210091800	9620	9620	9620	9620	0
387	20250509	121300	210091800	9620	9620	9620	9620	0
388	20250509	121200	210091800	9620	9620	9620	9620	0
389	20250509	121100	210091800	9620	9620	9620	9620	0
390	20250509	121000	210091800	9620	9620	9620	9620	0
391	20250509	120900	210091800	9620	9620	9620	9620	0
392	20250509	120800	210091800	9620	9620	9620	9620	1
393	20250509	120700	210082180	9620	9620	9620	9620	0
394	20250509	120600	210082180	9620	9620	9620	9620	0
395	20250509	120500	210082180	9620	9620	9620	9620	0
396	20250509	120400	210082180	9620	9620	9620	9620	0
397	20250509	120300	210082180	9620	9620	9620	9620	543
398	20250509	120200	204858520	9620	9620	9620	9620	0
399	20250509	120100	204858520	9620	9620	9620	9620	0
400	20250509	120000	204858520	9620	9620	9620	9620	0
401	20250509	115900	204858520	9620	9620	9620	9620	0
402	20250509	115800	204858520	9620	9620	9620	9620	0
403	20250509	115700	204858520	9620	9620	9620	9620	0
404	20250509	115600	204858520	9620	9620	9620	9620	3
405	20250509	115500	204829660	9610	9610	9610	9610	0
406	20250509	115400	204829660	9610	9610	9610	9610	0
407	20250509	115300	204829660	9610	9610	9610	9610	0
408	20250509	115200	204829660	9610	9610	9610	9610	0
409	20250509	115100	204829660	9610	9610	9610	9610	0
410	20250509	115000	204829660	9610	9610	9610	9610	0
411	20250509	114900	204829660	9610	9610	9610	9610	0
412	20250509	114800	204829660	9610	9610	9610	9610	0
413	20250509	114700	204829660	9610	9610	9610	9610	0
414	20250509	114600	204829660	9610	9610	9610	9610	0
415	20250509	114500	204829660	9610	9610	9610	9610	0
416	20250509	114400	204829660	9610	9610	9610	9610	0
417	20250509	114300	204829660	9610	9610	9610	9610	0
418	20250509	114200	204829660	9610	9610	9610	9610	0
419	20250509	114100	204829660	9610	9610	9610	9610	113
420	20250509	114000	203743730	9620	9670	9680	9610	2697
421	20250509	113900	177746940	9680	9680	9680	9680	0
422	20250509	113800	177746940	9680	9640	9680	9640	206
423	20250509	113700	175755300	9630	9630	9630	9630	0
424	20250509	113600	175755300	9630	9630	9630	9630	2
425	20250509	113500	175736040	9630	9630	9630	9630	11
426	20250509	113400	175630110	9630	9630	9630	9630	0
427	20250509	113300	175630110	9630	9630	9630	9630	0
428	20250509	113200	175630110	9630	9630	9630	9630	0
429	20250509	113100	175630110	9630	9630	9630	9630	0
430	20250509	113000	175630110	9630	9630	9630	9630	0
431	20250509	112900	175630110	9630	9630	9630	9630	40
432	20250509	112800	175244910	9620	9620	9620	9620	1
433	20250509	112700	175235290	9620	9620	9620	9620	0
434	20250509	112600	175235290	9620	9620	9620	9620	0
435	20250509	112500	175235290	9620	9620	9620	9620	0
436	20250509	112400	175235290	9620	9620	9620	9620	166
437	20250509	112300	173638370	9610	9610	9610	9610	0
438	20250509	112200	173638370	9610	9610	9610	9610	0
439	20250509	112100	173638370	9610	9610	9610	9610	0
440	20250509	112000	173638370	9610	9610	9610	9610	0
441	20250509	111900	173638370	9610	9610	9610	9610	0
442	20250509	111800	173638370	9610	9610	9610	9610	0
443	20250509	111700	173638370	9610	9610	9610	9610	2
444	20250509	111600	173619150	9610	9610	9610	9610	0
445	20250509	111500	173619150	9610	9610	9610	9610	0
446	20250509	111400	173619150	9610	9610	9610	9610	0
447	20250509	111300	173619150	9610	9610	9610	9610	0
448	20250509	111200	173619150	9610	9610	9610	9610	0
449	20250509	111100	173619150	9610	9620	9620	9610	10
450	20250509	111000	173523030	9620	9620	9620	9620	0
451	20250509	110900	173523030	9620	9620	9620	9620	0
452	20250509	110800	173523030	9620	9620	9620	9620	0
453	20250509	110700	173523030	9620	9620	9630	9620	171
454	20250509	110600	171876320	9620	9620	9620	9620	0
455	20250509	110500	171876320	9620	9620	9620	9620	30
456	20250509	110400	171587720	9610	9620	9620	9610	9
457	20250509	110300	171501150	9630	9630	9630	9630	0
458	20250509	110200	171501150	9630	9630	9630	9630	0
459	20250509	110100	171501150	9630	9630	9630	9630	2
460	20250509	110000	171481890	9620	9620	9620	9620	3
461	20250509	105900	171453030	9610	9610	9610	9610	0
462	20250509	105800	171453030	9610	9610	9610	9610	485
463	20250509	105700	166792180	9610	9610	9610	9610	0
464	20250509	105600	166792180	9610	9610	9610	9610	49
465	20250509	105500	166321290	9610	9610	9610	9610	0
466	20250509	105400	166321290	9610	9610	9610	9610	1
467	20250509	105300	166311680	9600	9600	9600	9600	0
468	20250509	105200	166311680	9600	9600	9600	9600	1
469	20250509	105100	166302080	9600	9600	9600	9600	1
470	20250509	105000	166292480	9600	9600	9600	9600	0
471	20250509	104900	166292480	9600	9590	9600	9590	312
472	20250509	104800	163297290	9590	9620	9620	9590	1243
473	20250509	104700	151366460	9630	9630	9630	9630	0
474	20250509	104600	151366460	9630	9630	9630	9630	0
475	20250509	104500	151366460	9630	9630	9630	9630	0
476	20250509	104400	151366460	9630	9630	9630	9630	0
477	20250509	104300	151366460	9630	9630	9630	9630	14
478	20250509	104200	151231640	9630	9630	9630	9630	0
479	20250509	104100	151231640	9630	9630	9630	9630	1
480	20250509	104000	151222010	9630	9630	9630	9630	0
481	20250509	103900	151222010	9630	9630	9630	9630	1
482	20250509	103800	151212380	9620	9620	9620	9620	0
483	20250509	103700	151212380	9620	9620	9620	9620	4
484	20250509	103600	151173900	9610	9610	9610	9610	0
485	20250509	103500	151173900	9610	9610	9610	9610	1
486	20250509	103400	151164290	9610	9610	9610	9610	0
487	20250509	103300	151164290	9610	9610	9610	9610	0
488	20250509	103200	151164290	9610	9610	9610	9610	0
489	20250509	103100	151164290	9610	9600	9680	9600	23
490	20250509	103000	150942570	9620	9600	9620	9600	111
491	20250509	102900	149875700	9600	9600	9600	9600	12
492	20250509	102800	149760500	9610	9620	9620	9610	36
493	20250509	102700	149414400	9620	9620	9620	9620	2
494	20250509	102600	149395160	9620	9610	9700	9610	147
495	20250509	102500	147974870	9610	9610	9610	9610	1
496	20250509	102400	147965260	9680	9680	9680	9680	0
497	20250509	102300	147965260	9680	9680	9680	9680	0
498	20250509	102200	147965260	9680	9610	9680	9610	190
499	20250509	102100	146134780	9600	9600	9600	9600	31
500	20250509	102000	145837180	9600	9610	9610	9600	76
501	20250509	101900	145107570	9610	9610	9610	9610	0
502	20250509	101800	145107570	9610	9600	9630	9600	790
503	20250509	101700	137516170	9610	9610	9610	9610	80
504	20250509	101600	136747370	9610	9620	9620	9610	209
505	20250509	101500	134738870	9620	9640	9640	9620	590
506	20250509	101400	129058350	9650	9650	9650	9650	0
507	20250509	101300	129058350	9650	9650	9650	9650	0
508	20250509	101200	129058350	9650	9650	9650	9650	0
509	20250509	101100	129058350	9650	9650	9650	9650	0
510	20250509	101000	129058350	9650	9650	9650	9650	1
511	20250509	100900	129048700	9650	9650	9650	9650	0
512	20250509	100800	129048700	9650	9650	9660	9650	6
513	20250509	100700	128990780	9660	9660	9660	9660	0
514	20250509	100600	128990780	9660	9660	9660	9660	0
515	20250509	100500	128990780	9660	9660	9660	9660	207
516	20250509	100400	126991160	9660	9660	9660	9660	0
517	20250509	100300	126991160	9660	9650	9660	9650	274
518	20250509	100200	124344340	9650	9650	9650	9650	51
519	20250509	100100	123852190	9650	9650	9650	9650	1
520	20250509	100000	123842540	9650	9650	9650	9650	5
521	20250509	095900	123794290	9640	9640	9640	9640	13
522	20250509	095800	123668970	9640	9640	9640	9640	1
523	20250509	095700	123659330	9640	9640	9640	9640	0
524	20250509	095600	123659330	9640	9640	9640	9640	0
525	20250509	095500	123659330	9640	9640	9640	9640	72
526	20250509	095400	122965250	9640	9640	9640	9640	77
527	20250509	095300	122222970	9650	9640	9660	9640	551
528	20250509	095200	116904870	9650	9640	9650	9640	132
529	20250509	095100	115631100	9640	9640	9640	9640	0
530	20250509	095000	115631100	9640	9640	9640	9640	574
531	20250509	094900	110097740	9640	9640	9640	9640	0
532	20250509	094800	110097740	9640	9640	9640	9640	6
533	20250509	094700	110039900	9640	9640	9640	9640	5
534	20250509	094600	109991700	9650	9650	9650	9650	100
535	20250509	094500	109026700	9660	9660	9660	9660	0
536	20250509	094400	109026700	9660	9660	9660	9660	1
537	20250509	094300	109017040	9650	9660	9660	9650	53
538	20250509	094200	108505580	9660	9660	9660	9660	0
539	20250509	094100	108505580	9660	9660	9660	9660	0
540	20250509	094000	108505580	9660	9660	9660	9660	68
541	20250509	093900	107848700	9660	9660	9660	9660	12
542	20250509	093800	107732780	9660	9660	9660	9660	110
543	20250509	093700	106670180	9660	9650	9660	9650	48
544	20250509	093600	106206640	9640	9670	9690	9630	246
545	20250509	093500	103828260	9670	9660	9670	9660	8
546	20250509	093400	103750970	9660	9640	9660	9640	62
547	20250509	093300	103152430	9650	9650	9650	9650	1
548	20250509	093200	103142780	9650	9640	9650	9640	2
549	20250509	093100	103123490	9640	9640	9640	9640	1
550	20250509	093000	103113850	9630	9610	9630	9600	1009
551	20250509	092900	93412110	9600	9660	9660	9600	1999
552	20250509	092800	74173440	9660	9660	9660	9660	20
553	20250509	092700	73980240	9660	9660	9660	9660	1
554	20250509	092600	73970580	9650	9650	9650	9650	0
555	20250509	092500	73970580	9650	9650	9650	9650	0
556	20250509	092400	73970580	9650	9650	9650	9650	0
557	20250509	092300	73970580	9650	9650	9650	9650	7
558	20250509	092200	73903030	9650	9650	9650	9650	5
559	20250509	092100	73854780	9670	9670	9670	9670	1
560	20250509	092000	73845110	9670	9670	9670	9670	0
561	20250509	091900	73845110	9670	9670	9670	9670	0
562	20250509	091800	73845110	9670	9660	9680	9650	670
563	20250509	091700	67366500	9650	9670	9670	9650	120
564	20250509	091600	66208100	9670	9670	9720	9670	1947
565	20250509	091500	47324840	9650	9650	9650	9650	23
566	20250509	091400	47102890	9660	9660	9660	9660	0
567	20250509	091300	47102890	9660	9660	9660	9660	1
568	20250509	091200	47093230	9650	9650	9650	9650	0
569	20250509	091100	47093230	9650	9670	9670	9650	160
570	20250509	091000	45548570	9670	9670	9670	9670	3
571	20250509	090900	45519560	9650	9640	9650	9640	272
572	20250509	090800	42897470	9640	9640	9640	9640	48
573	20250509	090700	42434750	9640	9640	9640	9640	23
574	20250509	090600	42213030	9620	9620	9620	9620	120
575	20250509	090500	41058630	9630	9630	9630	9630	120
576	20250509	090400	39903030	9620	9620	9630	9600	1986
577	20250509	090300	20807220	9620	9670	9670	9620	1796
578	20250509	090200	3508970	9660	9670	9680	9660	162
579	20250509	090100	1942530	9660	9730	9730	9660	149
580	20250509	090000	497250	9750	9750	9750	9750	51