KissMeData/013310/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	184300	348817997	2940	2940	2940	2940	2129
3	20250508	184200	348817997	2940	2940	2940	2940	0
4	20250508	184100	348817997	2940	2940	2940	2940	0
5	20250508	184000	348817997	2940	2940	2940	2940	0
6	20250508	183900	348817997	2940	2940	2940	2940	0
7	20250508	183800	348817997	2940	2940	2940	2940	0
8	20250508	183700	348817997	2940	2940	2940	2940	0
9	20250508	183600	348817997	2940	2940	2940	2940	0
10	20250508	183500	348817997	2940	2940	2940	2940	0
11	20250508	183400	348817997	2940	2940	2940	2940	0
12	20250508	183300	348817997	2940	2940	2940	2940	0
13	20250508	183200	348817997	2940	2940	2940	2940	0
14	20250508	183100	348817997	2940	2940	2940	2940	0
15	20250508	183000	348817997	2940	2940	2940	2940	0
16	20250508	182900	348817997	2940	2940	2940	2940	0
17	20250508	182800	348817997	2940	2940	2940	2940	0
18	20250508	182700	348817997	2940	2940	2940	2940	0
19	20250508	182600	348817997	2940	2940	2940	2940	0
20	20250508	182500	348817997	2940	2940	2940	2940	0
21	20250508	182400	348817997	2940	2940	2940	2940	0
22	20250508	182300	348817997	2940	2940	2940	2940	0
23	20250508	182200	348817997	2940	2940	2940	2940	0
24	20250508	182100	348817997	2940	2940	2940	2940	0
25	20250508	182000	348817997	2940	2940	2940	2940	0
26	20250508	181900	348817997	2940	2940	2940	2940	0
27	20250508	181800	348817997	2940	2940	2940	2940	0
28	20250508	181700	348817997	2940	2940	2940	2940	0
29	20250508	181600	348817997	2940	2940	2940	2940	0
30	20250508	181500	348817997	2940	2940	2940	2940	0
31	20250508	181400	348817997	2940	2940	2940	2940	0
32	20250508	181300	348817997	2940	2940	2940	2940	2129
33	20250508	181200	348817997	2940	2940	2940	2940	0
34	20250508	181100	348817997	2940	2940	2940	2940	0
35	20250508	181000	348817997	2940	2940	2940	2940	0
36	20250508	180900	348817997	2940	2940	2940	2940	0
37	20250508	180800	348817997	2940	2940	2940	2940	0
38	20250508	180700	348817997	2940	2940	2940	2940	0
39	20250508	180600	348817997	2940	2940	2940	2940	0
40	20250508	180500	348817997	2940	2940	2940	2940	0
41	20250508	180400	348817997	2940	2940	2940	2940	0
42	20250508	180300	348817997	2940	2940	2940	2940	0
43	20250508	180200	348817997	2940	2940	2940	2940	0
44	20250508	180100	348817997	2940	2940	2940	2940	0
45	20250508	180000	348817997	2940	2940	2940	2940	0
46	20250508	175900	348817997	2940	2940	2940	2940	0
47	20250508	175800	348817997	2940	2940	2940	2940	0
48	20250508	175700	348817997	2940	2940	2940	2940	0
49	20250508	175600	348817997	2940	2940	2940	2940	0
50	20250508	175500	348817997	2940	2940	2940	2940	0
51	20250508	175400	348817997	2940	2940	2940	2940	0
52	20250508	175300	348817997	2940	2940	2940	2940	0
53	20250508	175200	348817997	2940	2940	2940	2940	0
54	20250508	175100	348817997	2940	2940	2940	2940	0
55	20250508	175000	348817997	2940	2940	2940	2940	0
56	20250508	174900	348817997	2940	2940	2940	2940	0
57	20250508	174800	348817997	2940	2940	2940	2940	0
58	20250508	174700	348817997	2940	2940	2940	2940	0
59	20250508	174600	348817997	2940	2940	2940	2940	0
60	20250508	174500	348817997	2940	2940	2940	2940	0
61	20250508	174400	348817997	2940	2940	2940	2940	0
62	20250508	174300	348817997	2940	2940	2940	2940	2129
63	20250508	174200	348817997	2940	2940	2940	2940	0
64	20250508	174100	348817997	2940	2940	2940	2940	0
65	20250508	174000	348817997	2940	2940	2940	2940	0
66	20250508	173900	348817997	2940	2940	2940	2940	0
67	20250508	173800	348817997	2940	2940	2940	2940	0
68	20250508	173700	348817997	2940	2940	2940	2940	0
69	20250508	173600	348817997	2940	2940	2940	2940	0
70	20250508	173500	348817997	2940	2940	2940	2940	0
71	20250508	173400	348817997	2940	2940	2940	2940	0
72	20250508	173300	348817997	2940	2940	2940	2940	0
73	20250508	173200	348817997	2940	2940	2940	2940	0
74	20250508	173100	348817997	2940	2940	2940	2940	0
75	20250508	173000	348817997	2940	2940	2940	2940	0
76	20250508	172900	348817997	2940	2940	2940	2940	0
77	20250508	172800	348817997	2940	2940	2940	2940	0
78	20250508	172700	348817997	2940	2940	2940	2940	0
79	20250508	172600	348817997	2940	2940	2940	2940	0
80	20250508	172500	348817997	2940	2940	2940	2940	0
81	20250508	172400	348817997	2940	2940	2940	2940	0
82	20250508	172300	348817997	2940	2940	2940	2940	0
83	20250508	172200	348817997	2940	2940	2940	2940	0
84	20250508	172100	348817997	2940	2940	2940	2940	0
85	20250508	172000	348817997	2940	2940	2940	2940	0
86	20250508	171900	348817997	2940	2940	2940	2940	0
87	20250508	171800	348817997	2940	2940	2940	2940	0
88	20250508	171700	348817997	2940	2940	2940	2940	0
89	20250508	171600	348817997	2940	2940	2940	2940	0
90	20250508	171500	348817997	2940	2940	2940	2940	0
91	20250508	171400	348817997	2940	2940	2940	2940	0
92	20250508	171300	348817997	2940	2940	2940	2940	2129
93	20250508	171200	348817997	2940	2940	2940	2940	0
94	20250508	171100	348817997	2940	2940	2940	2940	0
95	20250508	171000	348817997	2940	2940	2940	2940	0
96	20250508	170900	348817997	2940	2940	2940	2940	0
97	20250508	170800	348817997	2940	2940	2940	2940	0
98	20250508	170700	348817997	2940	2940	2940	2940	0
99	20250508	170600	348817997	2940	2940	2940	2940	0
100	20250508	170500	348817997	2940	2940	2940	2940	0
101	20250508	170400	348817997	2940	2940	2940	2940	0
102	20250508	170300	348817997	2940	2940	2940	2940	0
103	20250508	170200	348817997	2940	2940	2940	2940	0
104	20250508	170100	348817997	2940	2940	2940	2940	0
105	20250508	170000	348817997	2940	2940	2940	2940	0
106	20250508	165900	348817997	2940	2940	2940	2940	0
107	20250508	165800	348817997	2940	2940	2940	2940	0
108	20250508	165700	348817997	2940	2940	2940	2940	0
109	20250508	165600	348817997	2940	2940	2940	2940	0
110	20250508	165500	348817997	2940	2940	2940	2940	0
111	20250508	165400	348817997	2940	2940	2940	2940	0
112	20250508	165300	348817997	2940	2940	2940	2940	0
113	20250508	165200	348817997	2940	2940	2940	2940	0
114	20250508	165100	348817997	2940	2940	2940	2940	0
115	20250508	165000	348817997	2940	2940	2940	2940	0
116	20250508	164900	348817997	2940	2940	2940	2940	0
117	20250508	164800	348817997	2940	2940	2940	2940	0
118	20250508	164700	348817997	2940	2940	2940	2940	0
119	20250508	164600	348817997	2940	2940	2940	2940	0
120	20250508	164500	348817997	2940	2940	2940	2940	0
121	20250508	164400	348817997	2940	2940	2940	2940	0
122	20250508	164300	348817997	2940	2940	2940	2940	2129
123	20250508	164200	348817997	2940	2940	2940	2940	0
124	20250508	164100	348817997	2940	2940	2940	2940	0
125	20250508	164000	348817997	2940	2940	2940	2940	0
126	20250508	163900	348817997	2940	2940	2940	2940	0
127	20250508	163800	348817997	2940	2940	2940	2940	0
128	20250508	163700	348817997	2940	2940	2940	2940	0
129	20250508	163600	348817997	2940	2940	2940	2940	0
130	20250508	163500	348817997	2940	2940	2940	2940	0
131	20250508	163400	348817997	2940	2940	2940	2940	0
132	20250508	163300	348817997	2940	2940	2940	2940	0
133	20250508	163200	348817997	2940	2940	2940	2940	0
134	20250508	163100	348817997	2940	2940	2940	2940	0
135	20250508	163000	348817997	2940	2940	2940	2940	0
136	20250508	162900	348817997	2940	2940	2940	2940	0
137	20250508	162800	348817997	2940	2940	2940	2940	0
138	20250508	162700	348817997	2940	2940	2940	2940	0
139	20250508	162600	348817997	2940	2940	2940	2940	0
140	20250508	162500	348817997	2940	2940	2940	2940	0
141	20250508	162400	348817997	2940	2940	2940	2940	0
142	20250508	162300	348817997	2940	2940	2940	2940	0
143	20250508	162200	348817997	2940	2940	2940	2940	0
144	20250508	162100	348817997	2940	2940	2940	2940	0
145	20250508	162000	348817997	2940	2940	2940	2940	0
146	20250508	161900	348817997	2940	2940	2940	2940	0
147	20250508	161800	348817997	2940	2940	2940	2940	0
148	20250508	161700	348817997	2940	2940	2940	2940	0
149	20250508	161600	348817997	2940	2940	2940	2940	0
150	20250508	161500	348817997	2940	2940	2940	2940	0
151	20250508	161400	348817997	2940	2940	2940	2940	0
152	20250508	161300	348817997	2940	2940	2940	2940	2129
153	20250508	161200	348817997	2940	2940	2940	2940	0
154	20250508	161100	348817997	2940	2940	2940	2940	0
155	20250508	161000	348817997	2940	2940	2940	2940	0
156	20250508	160900	348817997	2940	2940	2940	2940	0
157	20250508	160800	348817997	2940	2940	2940	2940	0
158	20250508	160700	348817997	2940	2940	2940	2940	0
159	20250508	160600	348817997	2940	2940	2940	2940	0
160	20250508	160500	348817997	2940	2940	2940	2940	0
161	20250508	160400	348817997	2940	2940	2940	2940	0
162	20250508	160300	348817997	2940	2940	2940	2940	0
163	20250508	160200	348817997	2940	2940	2940	2940	0
164	20250508	160100	348817997	2940	2940	2940	2940	0
165	20250508	160000	348817997	2940	2940	2940	2940	0
166	20250508	155900	348817997	2940	2940	2940	2940	0
167	20250508	155800	348817997	2940	2940	2940	2940	0
168	20250508	155700	348817997	2940	2940	2940	2940	0
169	20250508	155600	348817997	2940	2940	2940	2940	0
170	20250508	155500	348817997	2940	2940	2940	2940	0
171	20250508	155400	348817997	2940	2940	2940	2940	0
172	20250508	155300	348817997	2940	2940	2940	2940	0
173	20250508	155200	348817997	2940	2940	2940	2940	0
174	20250508	155100	348817997	2940	2940	2940	2940	0
175	20250508	155000	348817997	2940	2940	2940	2940	0
176	20250508	154900	348817997	2940	2940	2940	2940	0
177	20250508	154800	348817997	2940	2940	2940	2940	0
178	20250508	154700	348817997	2940	2940	2940	2940	0
179	20250508	154600	348817997	2940	2940	2940	2940	0
180	20250508	154500	348817997	2940	2940	2940	2940	0
181	20250508	154400	348817997	2940	2940	2940	2940	0
182	20250508	154300	348817997	2940	2940	2940	2940	2129
183	20250508	154200	348817997	2940	2940	2940	2940	0
184	20250508	154100	348817997	2940	2940	2940	2940	0
185	20250508	154000	348817997	2940	2940	2940	2940	0
186	20250508	153900	348817997	2940	2940	2940	2940	0
187	20250508	153800	348817997	2940	2940	2940	2940	0
188	20250508	153700	348817997	2940	2940	2940	2940	0
189	20250508	153600	348817997	2940	2940	2940	2940	0
190	20250508	153500	348817997	2940	2940	2940	2940	0
191	20250508	153400	348817997	2940	2940	2940	2940	0
192	20250508	153300	348817997	2940	2940	2940	2940	0
193	20250508	153200	348817997	2940	2940	2940	2940	0
194	20250508	153100	348817997	2940	2940	2940	2940	0
195	20250508	153000	348817997	2940	2940	2940	2940	2129
196	20250508	152900	342558737	2930	2930	2930	2930	0
197	20250508	152800	342558737	2930	2930	2930	2930	0
198	20250508	152700	342558737	2930	2930	2930	2930	0
199	20250508	152600	342558737	2930	2930	2930	2930	0
200	20250508	152500	342558737	2930	2930	2930	2930	0
201	20250508	152400	342558737	2930	2930	2930	2930	0
202	20250508	152300	342558737	2930	2930	2930	2930	0
203	20250508	152200	342558737	2930	2930	2930	2930	0
204	20250508	152100	342558737	2930	2930	2930	2930	0
205	20250508	152000	342558737	2930	2930	2930	2930	0
206	20250508	151900	342558737	2930	2930	2930	2930	3
207	20250508	151800	342549947	2940	2940	2940	2940	33
208	20250508	151700	342452927	2940	2940	2940	2940	0
209	20250508	151600	342452927	2940	2940	2940	2940	10
210	20250508	151500	342423527	2940	2940	2940	2940	13
211	20250508	151400	342385307	2940	2930	2940	2930	500
212	20250508	151300	340920237	2930	2930	2930	2930	46
213	20250508	151200	340785457	2940	2940	2940	2940	0
214	20250508	151100	340785457	2940	2940	2940	2940	16
215	20250508	151000	340738417	2945	2940	2945	2940	360
216	20250508	150900	339680012	2940	2940	2940	2940	7
217	20250508	150800	339659432	2940	2935	2940	2935	1166
218	20250508	150700	336237052	2935	2935	2935	2935	0
219	20250508	150600	336237052	2935	2935	2935	2935	0
220	20250508	150500	336237052	2935	2930	2935	2925	206
221	20250508	150400	335634252	2935	2935	2935	2935	0
222	20250508	150300	335634252	2935	2935	2935	2935	0
223	20250508	150200	335634252	2935	2935	2935	2935	0
224	20250508	150100	335634252	2935	2935	2935	2935	3
225	20250508	150000	335625447	2935	2935	2935	2935	31
226	20250508	145900	335534462	2925	2925	2925	2925	3
227	20250508	145800	335525687	2935	2935	2935	2935	2
228	20250508	145700	335519817	2935	2925	2935	2925	501
229	20250508	145600	334054382	2935	2935	2935	2935	0
230	20250508	145500	334054382	2935	2935	2935	2935	0
231	20250508	145400	334054382	2935	2935	2935	2935	0
232	20250508	145300	334054382	2935	2935	2935	2935	1
233	20250508	145200	334051447	2925	2925	2925	2925	300
234	20250508	145100	333173947	2930	2930	2930	2930	600
235	20250508	145000	331415947	2930	2930	2930	2930	0
236	20250508	144900	331415947	2930	2930	2930	2930	3
237	20250508	144800	331407157	2930	2930	2930	2930	34
238	20250508	144700	331307537	2935	2935	2935	2935	3
239	20250508	144600	331298732	2935	2935	2935	2935	69
240	20250508	144500	331096217	2935	2935	2935	2935	0
241	20250508	144400	331096217	2935	2935	2935	2935	0
242	20250508	144300	331096217	2935	2935	2935	2935	0
243	20250508	144200	331096217	2935	2935	2935	2935	0
244	20250508	144100	331096217	2935	2935	2935	2935	0
245	20250508	144000	331096217	2935	2935	2935	2935	1
246	20250508	143900	331093282	2925	2930	2935	2920	3447
247	20250508	143800	321010022	2935	2935	2935	2935	328
248	20250508	143700	320047342	2940	2940	2940	2940	0
249	20250508	143600	320047342	2940	2940	2940	2940	0
250	20250508	143500	320047342	2940	2940	2940	2940	36
251	20250508	143400	319941502	2940	2940	2940	2940	0
252	20250508	143300	319941502	2940	2930	2940	2930	259
253	20250508	143200	319182622	2940	2940	2940	2940	1
254	20250508	143100	319179682	2935	2935	2935	2935	499
255	20250508	143000	317715117	2935	2935	2935	2935	1
256	20250508	142900	317712182	2935	2935	2935	2935	0
257	20250508	142800	317712182	2935	2935	2935	2935	500
258	20250508	142700	316244682	2930	2930	2930	2930	1
259	20250508	142600	316241752	2940	2940	2940	2940	0
260	20250508	142500	316241752	2940	2940	2940	2940	1
261	20250508	142400	316238812	2935	2930	2935	2930	1020
262	20250508	142300	313245227	2930	2930	2930	2930	753
263	20250508	142200	311038937	2935	2935	2935	2935	0
264	20250508	142100	311038937	2935	2935	2935	2935	2
265	20250508	142000	311033067	2935	2935	2935	2935	1
266	20250508	141900	311030132	2930	2930	2930	2930	127
267	20250508	141800	310658022	2940	2935	2940	2935	1015
268	20250508	141700	307674372	2935	2935	2935	2935	1000
269	20250508	141600	304739372	2930	2930	2930	2930	290
270	20250508	141500	303889672	2935	2935	2935	2935	0
271	20250508	141400	303889672	2935	2935	2935	2935	0
272	20250508	141300	303889672	2935	2935	2935	2935	0
273	20250508	141200	303889672	2935	2935	2935	2935	0
274	20250508	141100	303889672	2935	2935	2935	2935	0
275	20250508	141000	303889672	2935	2935	2935	2935	2
276	20250508	140900	303883802	2935	2935	2935	2935	0
277	20250508	140800	303883802	2935	2935	2935	2935	0
278	20250508	140700	303883802	2935	2935	2935	2935	0
279	20250508	140600	303883802	2935	2935	2935	2935	3
280	20250508	140500	303874997	2935	2935	2935	2935	0
281	20250508	140400	303874997	2935	2935	2935	2935	0
282	20250508	140300	303874997	2935	2935	2935	2935	0
283	20250508	140200	303874997	2935	2935	2935	2935	4
284	20250508	140100	303863257	2935	2935	2935	2935	0
285	20250508	140000	303863257	2935	2935	2935	2935	1
286	20250508	135900	303860322	2940	2940	2940	2940	0
287	20250508	135800	303860322	2940	2940	2940	2940	0
288	20250508	135700	303860322	2940	2940	2940	2940	0
289	20250508	135600	303860322	2940	2940	2940	2940	0
290	20250508	135500	303860322	2940	2940	2940	2940	0
291	20250508	135400	303860322	2940	2940	2940	2940	0
292	20250508	135300	303860322	2940	2940	2940	2940	0
293	20250508	135200	303860322	2940	2935	2940	2935	52
294	20250508	135100	303707447	2940	2940	2940	2940	0
295	20250508	135000	303707447	2940	2940	2940	2940	1
296	20250508	134900	303704507	2920	2930	2940	2920	19
297	20250508	134800	303648837	2930	2930	2930	2930	12
298	20250508	134700	303613677	2930	2930	2930	2930	5
299	20250508	134600	303599027	2930	2925	2930	2925	136
300	20250508	134500	303201217	2930	2930	2930	2930	2
301	20250508	134400	303195357	2920	2915	2930	2915	103
302	20250508	134300	302894602	2935	2920	2935	2915	1602
303	20250508	134200	298223837	2935	2930	2935	2920	71
304	20250508	134100	298016492	2930	2940	2945	2925	980
305	20250508	134000	295147672	2920	2945	2945	2920	1070
306	20250508	133900	292018047	2930	2930	2930	2930	1
307	20250508	133800	292015117	2945	2945	2945	2945	5
308	20250508	133700	292000392	2945	2940	2945	2940	1083
309	20250508	133600	288816367	2940	2940	2940	2940	0
310	20250508	133500	288816367	2940	2940	2940	2940	0
311	20250508	133400	288816367	2940	2930	2940	2920	12325
312	20250508	133300	252823292	2935	2935	2935	2935	3
313	20250508	133200	252814487	2940	2935	2940	2935	7
314	20250508	133100	252793937	2940	2940	2940	2940	1
315	20250508	133000	252790997	2940	2940	2940	2940	0
316	20250508	132900	252790997	2940	2940	2940	2940	1
317	20250508	132800	252788057	2945	2945	2945	2945	0
318	20250508	132700	252788057	2945	2945	2945	2945	0
319	20250508	132600	252788057	2945	2940	2945	2940	124
320	20250508	132500	252423492	2940	2940	2940	2940	50
321	20250508	132400	252276492	2945	2945	2945	2945	0
322	20250508	132300	252276492	2945	2945	2945	2945	14
323	20250508	132200	252235262	2945	2930	2945	2920	11422
324	20250508	132100	218672767	2930	2930	2930	2930	3
325	20250508	132000	218663977	2930	2930	2930	2930	0
326	20250508	131900	218663977	2930	2930	2930	2930	0
327	20250508	131800	218663977	2930	2930	2930	2930	0
328	20250508	131700	218663977	2930	2925	2930	2925	12
329	20250508	131600	218628857	2925	2920	2925	2920	158
330	20250508	131500	218167057	2925	2925	2925	2925	0
331	20250508	131400	218167057	2925	2925	2925	2925	0
332	20250508	131300	218167057	2925	2925	2925	2925	0
333	20250508	131200	218167057	2925	2925	2925	2925	0
334	20250508	131100	218167057	2925	2925	2925	2925	5
335	20250508	131000	218152432	2930	2930	2930	2930	40
336	20250508	130900	218035232	2930	2930	2930	2930	0
337	20250508	130800	218035232	2930	2930	2930	2930	3
338	20250508	130700	218026442	2930	2925	2930	2925	5
339	20250508	130600	218011797	2930	2930	2930	2930	0
340	20250508	130500	218011797	2930	2920	2930	2920	4888
341	20250508	130400	203736832	2920	2920	2920	2920	502
342	20250508	130300	202270992	2920	2920	2920	2920	9
343	20250508	130200	202244712	2925	2925	2925	2925	0
344	20250508	130100	202244712	2925	2925	2925	2925	0
345	20250508	130000	202244712	2925	2915	2925	2915	713
346	20250508	125900	200166292	2920	2920	2920	2920	0
347	20250508	125800	200166292	2920	2920	2925	2920	76
348	20250508	125700	199944222	2925	2925	2925	2920	1205
349	20250508	125600	196424762	2925	2925	2925	2920	39
350	20250508	125500	196310872	2920	2920	2920	2920	43
351	20250508	125400	196185312	2920	2920	2920	2920	39
352	20250508	125300	196071432	2920	2920	2920	2920	802
353	20250508	125200	193729592	2915	2915	2915	2915	35
354	20250508	125100	193627567	2915	2915	2915	2915	41
355	20250508	125000	193508052	2920	2920	2920	2915	71
356	20250508	124900	193300952	2915	2915	2915	2915	37
357	20250508	124800	193193097	2920	2915	2920	2915	39
358	20250508	124700	193079407	2920	2915	2920	2915	27
359	20250508	124600	193000662	2915	2915	2915	2915	50
360	20250508	124500	192854912	2920	2915	2920	2915	39
361	20250508	124400	192741222	2915	2915	2915	2915	36
362	20250508	124300	192636282	2915	2915	2915	2915	0
363	20250508	124200	192636282	2915	2910	2915	2910	68
364	20250508	124100	192438247	2915	2915	2915	2915	22
365	20250508	124000	192374117	2915	2915	2915	2915	15
366	20250508	123900	192330392	2915	2910	2920	2910	79
367	20250508	123800	192100317	2910	2910	2910	2910	88
368	20250508	123700	191844237	2910	2910	2910	2910	40
369	20250508	123600	191727837	2915	2910	2915	2910	33
370	20250508	123500	191631797	2910	2910	2910	2910	34
371	20250508	123400	191532857	2920	2920	2920	2920	0
372	20250508	123300	191532857	2920	2920	2920	2920	0
373	20250508	123200	191532857	2920	2915	2920	2910	62
374	20250508	123100	191352302	2910	2910	2910	2910	69
375	20250508	123000	191151512	2915	2915	2915	2915	17
376	20250508	122900	191101957	2915	2915	2915	2915	33
377	20250508	122800	191005762	2915	2915	2915	2915	31
378	20250508	122700	190915397	2920	2915	2920	2915	36
379	20250508	122600	190810452	2920	2915	2920	2915	42
380	20250508	122500	190688012	2920	2915	2920	2915	42
381	20250508	122400	190565562	2920	2915	2920	2915	39
382	20250508	122300	190451857	2920	2925	2925	2920	3
383	20250508	122200	190443087	2925	2920	2925	2920	46
384	20250508	122100	190308742	2925	2920	2925	2920	491
385	20250508	122000	188875017	2920	2915	2925	2915	1805
386	20250508	121900	183604927	2915	2910	2920	2910	3154
387	20250508	121800	174409032	2910	2910	2910	2905	605
388	20250508	121700	172651187	2915	2910	2915	2910	69
389	20250508	121600	172450387	2910	2905	2910	2905	44
390	20250508	121500	172322557	2915	2915	2915	2915	0
391	20250508	121400	172322557	2915	2910	2915	2905	75
392	20250508	121300	172104452	2915	2915	2915	2915	0
393	20250508	121200	172104452	2915	2905	2915	2905	82
394	20250508	121100	171866012	2915	2915	2915	2915	0
395	20250508	121000	171866012	2915	2905	2915	2905	68
396	20250508	120900	171668322	2910	2910	2910	2910	1
397	20250508	120800	171665412	2905	2910	2910	2905	42
398	20250508	120700	171543397	2910	2905	2910	2905	34
399	20250508	120600	171444622	2910	2905	2910	2905	37
400	20250508	120500	171337132	2910	2905	2910	2905	41
401	20250508	120400	171218022	2910	2905	2910	2905	40
402	20250508	120300	171101817	2910	2910	2915	2905	2003
403	20250508	120200	165281077	2915	2910	2915	2910	34
404	20250508	120100	165182132	2915	2910	2915	2910	32
405	20250508	120000	165089007	2915	2910	2915	2910	37
406	20250508	115900	164981332	2915	2910	2915	2910	43
407	20250508	115800	164856197	2915	2910	2915	2910	34
408	20250508	115700	164757252	2915	2910	2915	2910	34
409	20250508	115600	164658307	2905	2910	2910	2905	34
410	20250508	115500	164559532	2905	2905	2905	2905	34
411	20250508	115400	164460762	2905	2905	2905	2905	67
412	20250508	115300	164266127	2915	2910	2915	2910	30
413	20250508	115200	164178822	2910	2915	2915	2910	10
414	20250508	115100	164149717	2910	2910	2910	2910	38
415	20250508	115000	164039137	2910	2910	2910	2910	41
416	20250508	114900	163919827	2910	2910	2910	2910	39
417	20250508	114800	163806337	2910	2910	2910	2910	34
418	20250508	114700	163707397	2915	2910	2915	2910	44
419	20250508	114600	163579352	2915	2910	2915	2910	35
420	20250508	114500	163477497	2910	2910	2910	2910	37
421	20250508	114400	163369827	2910	2910	2910	2910	0
422	20250508	114300	163369827	2910	2910	2910	2910	33
423	20250508	114200	163273797	2910	2910	2910	2910	37
424	20250508	114100	163166127	2920	2915	2920	2915	8
425	20250508	114000	163142802	2910	2910	2910	2910	37
426	20250508	113900	163035132	2915	2915	2915	2915	31
427	20250508	113800	162944767	2920	2920	2920	2920	50
428	20250508	113700	162798767	2920	2920	2920	2920	31
429	20250508	113600	162708247	2920	2920	2920	2920	0
430	20250508	113500	162708247	2920	2920	2920	2920	33
431	20250508	113400	162611887	2920	2920	2920	2920	0
432	20250508	113300	162611887	2920	2920	2920	2920	0
433	20250508	113200	162611887	2920	2920	2920	2920	0
434	20250508	113100	162611887	2920	2920	2920	2920	3
435	20250508	113000	162603127	2910	2915	2915	2910	1000
436	20250508	112900	159692202	2925	2925	2925	2925	0
437	20250508	112800	159692202	2925	2925	2925	2925	0
438	20250508	112700	159692202	2925	2925	2925	2925	0
439	20250508	112600	159692202	2925	2920	2925	2920	52
440	20250508	112500	159540352	2925	2925	2925	2925	0
441	20250508	112400	159540352	2925	2925	2925	2925	0
442	20250508	112300	159540352	2925	2925	2925	2925	20
443	20250508	112200	159481852	2925	2925	2925	2925	0
444	20250508	112100	159481852	2925	2925	2925	2925	0
445	20250508	112000	159481852	2925	2920	2925	2920	3
446	20250508	111900	159473087	2925	2925	2925	2925	0
447	20250508	111800	159473087	2925	2925	2925	2925	0
448	20250508	111700	159473087	2925	2925	2925	2925	1
449	20250508	111600	159470162	2915	2915	2915	2915	108
450	20250508	111500	159155342	2925	2925	2925	2925	0
451	20250508	111400	159155342	2925	2925	2925	2925	0
452	20250508	111300	159155342	2925	2925	2925	2925	0
453	20250508	111200	159155342	2925	2925	2925	2925	0
454	20250508	111100	159155342	2925	2925	2925	2925	0
455	20250508	111000	159155342	2925	2920	2925	2920	3466
456	20250508	110900	149034612	2920	2920	2925	2920	515
457	20250508	110800	147530807	2925	2925	2925	2920	22
458	20250508	110700	147466557	2920	2920	2920	2920	2227
459	20250508	110600	140963717	2925	2925	2925	2925	1
460	20250508	110500	140960792	2920	2920	2920	2920	2000
461	20250508	110400	135120792	2925	2925	2925	2925	0
462	20250508	110300	135120792	2925	2925	2925	2925	5
463	20250508	110200	135106167	2925	2925	2925	2925	0
464	20250508	110100	135106167	2925	2920	2925	2920	181
465	20250508	110000	134577642	2920	2920	2920	2920	385
466	20250508	105900	133453442	2925	2925	2925	2925	0
467	20250508	105800	133453442	2925	2925	2925	2925	0
468	20250508	105700	133453442	2925	2925	2925	2925	1
469	20250508	105600	133450517	2925	2925	2925	2925	0
470	20250508	105500	133450517	2925	2925	2925	2925	0
471	20250508	105400	133450517	2925	2920	2925	2920	1251
472	20250508	105300	129797592	2925	2925	2925	2925	0
473	20250508	105200	129797592	2925	2925	2925	2925	5
474	20250508	105100	129782967	2920	2920	2920	2920	0
475	20250508	105000	129782967	2920	2920	2920	2920	0
476	20250508	104900	129782967	2920	2920	2920	2920	10000
477	20250508	104800	100582967	2920	2915	2920	2910	2268
478	20250508	104700	93979892	2920	2920	2920	2920	0
479	20250508	104600	93979892	2920	2920	2920	2920	0
480	20250508	104500	93979892	2920	2920	2920	2920	0
481	20250508	104400	93979892	2920	2920	2920	2920	0
482	20250508	104300	93979892	2920	2920	2920	2920	0
483	20250508	104200	93979892	2920	2920	2920	2920	0
484	20250508	104100	93979892	2920	2920	2920	2920	0
485	20250508	104000	93979892	2920	2920	2920	2920	0
486	20250508	103900	93979892	2920	2920	2920	2920	50
487	20250508	103800	93833892	2920	2920	2920	2920	0
488	20250508	103700	93833892	2920	2920	2920	2920	0
489	20250508	103600	93833892	2920	2920	2920	2920	0
490	20250508	103500	93833892	2920	2920	2920	2920	0
491	20250508	103400	93833892	2920	2915	2920	2915	206
492	20250508	103300	93233372	2920	2915	2920	2915	339
493	20250508	103200	92245177	2920	2920	2920	2920	0
494	20250508	103100	92245177	2920	2920	2920	2920	182
495	20250508	103000	91713737	2920	2915	2920	2915	614
496	20250508	102900	89920917	2915	2915	2915	2915	2
497	20250508	102800	89915087	2920	2920	2920	2920	253
498	20250508	102700	89176327	2920	2920	2920	2915	384
499	20250508	102600	88055197	2915	2915	2915	2915	0
500	20250508	102500	88055197	2915	2915	2915	2915	0
501	20250508	102400	88055197	2915	2915	2915	2915	2
502	20250508	102300	88049367	2920	2920	2920	2920	0
503	20250508	102200	88049367	2920	2920	2920	2920	449
504	20250508	102100	86738287	2920	2920	2920	2920	0
505	20250508	102000	86738287	2920	2920	2920	2920	6
506	20250508	101900	86720767	2920	2920	2920	2920	44
507	20250508	101800	86592287	2920	2920	2920	2920	1
508	20250508	101700	86589367	2915	2920	2920	2915	591
509	20250508	101600	84863652	2915	2915	2915	2915	0
510	20250508	101500	84863652	2915	2915	2915	2915	0
511	20250508	101400	84863652	2915	2915	2915	2915	48
512	20250508	101300	84723732	2920	2920	2920	2920	15
513	20250508	101200	84679932	2920	2920	2920	2920	7
514	20250508	101100	84659492	2920	2920	2920	2920	106
515	20250508	101000	84349972	2920	2910	2920	2910	482
516	20250508	100900	82946862	2910	2910	2910	2910	3
517	20250508	100800	82938132	2910	2910	2910	2910	0
518	20250508	100700	82938132	2910	2915	2920	2905	1491
519	20250508	100600	78596302	2920	2920	2920	2920	6
520	20250508	100500	78578782	2920	2920	2920	2920	2
521	20250508	100400	78572942	2915	2915	2920	2915	1797
522	20250508	100300	73334682	2915	2915	2915	2915	1000
523	20250508	100200	70419682	2920	2920	2920	2920	11
524	20250508	100100	70387562	2920	2920	2920	2920	3
525	20250508	100000	70378802	2915	2915	2915	2915	0
526	20250508	095900	70378802	2915	2920	2920	2915	137
527	20250508	095800	69979442	2915	2915	2915	2915	14
528	20250508	095700	69938632	2920	2910	2920	2910	2260
529	20250508	095600	63357002	2905	2905	2905	2900	1997
530	20250508	095500	57555722	2905	2905	2905	2905	0
531	20250508	095400	57555722	2905	2905	2905	2905	52
532	20250508	095300	57404662	2905	2905	2905	2905	1
533	20250508	095200	57401757	2900	2900	2900	2900	22
534	20250508	095100	57337957	2900	2900	2900	2900	50
535	20250508	095000	57192957	2905	2900	2905	2900	551
536	20250508	094900	55595052	2895	2900	2900	2895	347
537	20250508	094800	54588767	2900	2900	2900	2900	106
538	20250508	094700	54281367	2905	2905	2905	2905	0
539	20250508	094600	54281367	2905	2905	2905	2905	0
540	20250508	094500	54281367	2905	2905	2905	2895	9
541	20250508	094400	54255242	2905	2905	2905	2905	52
542	20250508	094300	54104182	2905	2905	2905	2905	28
543	20250508	094200	54022842	2905	2905	2905	2905	7
544	20250508	094100	54002507	2900	2900	2900	2900	65
545	20250508	094000	53814007	2905	2905	2905	2905	2000
546	20250508	093900	48004007	2905	2900	2905	2900	36
547	20250508	093800	47899602	2905	2900	2905	2900	2
548	20250508	093700	47893797	2900	2905	2905	2895	362
549	20250508	093600	46842772	2905	2895	2905	2895	37
550	20250508	093500	46735647	2905	2905	2905	2905	0
551	20250508	093400	46735647	2905	2905	2905	2905	1
552	20250508	093300	46732742	2905	2905	2905	2905	201
553	20250508	093200	46148837	2905	2905	2905	2905	1
554	20250508	093100	46145932	2905	2905	2905	2905	0
555	20250508	093000	46145932	2905	2905	2905	2905	3
556	20250508	092900	46137217	2905	2905	2905	2905	141
557	20250508	092800	45727612	2905	2905	2905	2905	0
558	20250508	092700	45727612	2905	2890	2905	2890	16
559	20250508	092600	45681357	2905	2895	2905	2895	2
560	20250508	092500	45675557	2905	2890	2905	2890	2
561	20250508	092400	45669762	2890	2905	2905	2890	152
562	20250508	092300	45229402	2905	2905	2905	2905	0
563	20250508	092200	45229402	2905	2905	2905	2905	1
564	20250508	092100	45226497	2890	2900	2905	2890	3948
565	20250508	092000	33779897	2900	2900	2900	2900	0
566	20250508	091900	33779897	2900	2900	2900	2900	72
567	20250508	091800	33571097	2900	2895	2900	2895	2045
568	20250508	091700	27640822	2895	2895	2895	2895	552
569	20250508	091600	26042782	2895	2895	2895	2890	225
570	20250508	091500	25391412	2895	2900	2900	2895	557
571	20250508	091400	23776372	2900	2900	2900	2900	2
572	20250508	091300	23770572	2900	2900	2900	2900	0
573	20250508	091200	23770572	2900	2900	2900	2900	3
574	20250508	091100	23761872	2890	2895	2895	2890	1039
575	20250508	091000	20754617	2900	2910	2910	2900	1344
576	20250508	090900	16856537	2905	2910	2910	2905	121
577	20250508	090800	16505027	2910	2907	2910	2905	1515
578	20250508	090700	12103930	2910	2900	2910	2900	2359
579	20250508	090600	5256415	2900	2900	2900	2900	0
580	20250508	090500	5256415	2900	2900	2900	2900	1
581	20250508	090400	5253515	2895	2895	2895	2895	1081
582	20250508	090300	2124020	2895	2900	2900	2895	229
583	20250508	090200	1460565	2900	2900	2900	2900	231
584	20250508	090100	790665	2905	2905	2905	2905	171
585	20250508	090000	293910	2910	2910	2910	2910	101