KissMeData/052020/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	191700	604669180	5830	5830	5830	5830	5031
3	20250509	191600	604669180	5830	5830	5830	5830	0
4	20250509	191500	604669180	5830	5830	5830	5830	0
5	20250509	191400	604669180	5830	5830	5830	5830	0
6	20250509	191300	604669180	5830	5830	5830	5830	0
7	20250509	191200	604669180	5830	5830	5830	5830	0
8	20250509	191100	604669180	5830	5830	5830	5830	0
9	20250509	191000	604669180	5830	5830	5830	5830	0
10	20250509	190900	604669180	5830	5830	5830	5830	0
11	20250509	190800	604669180	5830	5830	5830	5830	0
12	20250509	190700	604669180	5830	5830	5830	5830	0
13	20250509	190600	604669180	5830	5830	5830	5830	0
14	20250509	190500	604669180	5830	5830	5830	5830	0
15	20250509	190400	604669180	5830	5830	5830	5830	0
16	20250509	190300	604669180	5830	5830	5830	5830	0
17	20250509	190200	604669180	5830	5830	5830	5830	0
18	20250509	190100	604669180	5830	5830	5830	5830	0
19	20250509	190000	604669180	5830	5830	5830	5830	0
20	20250509	185900	604669180	5830	5830	5830	5830	0
21	20250509	185800	604669180	5830	5830	5830	5830	0
22	20250509	185700	604669180	5830	5830	5830	5830	0
23	20250509	185600	604669180	5830	5830	5830	5830	0
24	20250509	185500	604669180	5830	5830	5830	5830	0
25	20250509	185400	604669180	5830	5830	5830	5830	0
26	20250509	185300	604669180	5830	5830	5830	5830	0
27	20250509	185200	604669180	5830	5830	5830	5830	0
28	20250509	185100	604669180	5830	5830	5830	5830	0
29	20250509	185000	604669180	5830	5830	5830	5830	0
30	20250509	184900	604669180	5830	5830	5830	5830	0
31	20250509	184800	604669180	5830	5830	5830	5830	0
32	20250509	184700	604669180	5830	5830	5830	5830	5031
33	20250509	184600	604669180	5830	5830	5830	5830	0
34	20250509	184500	604669180	5830	5830	5830	5830	0
35	20250509	184400	604669180	5830	5830	5830	5830	0
36	20250509	184300	604669180	5830	5830	5830	5830	0
37	20250509	184200	604669180	5830	5830	5830	5830	0
38	20250509	184100	604669180	5830	5830	5830	5830	0
39	20250509	184000	604669180	5830	5830	5830	5830	0
40	20250509	183900	604669180	5830	5830	5830	5830	0
41	20250509	183800	604669180	5830	5830	5830	5830	0
42	20250509	183700	604669180	5830	5830	5830	5830	0
43	20250509	183600	604669180	5830	5830	5830	5830	0
44	20250509	183500	604669180	5830	5830	5830	5830	0
45	20250509	183400	604669180	5830	5830	5830	5830	0
46	20250509	183300	604669180	5830	5830	5830	5830	0
47	20250509	183200	604669180	5830	5830	5830	5830	0
48	20250509	183100	604669180	5830	5830	5830	5830	0
49	20250509	183000	604669180	5830	5830	5830	5830	0
50	20250509	182900	604669180	5830	5830	5830	5830	0
51	20250509	182800	604669180	5830	5830	5830	5830	0
52	20250509	182700	604669180	5830	5830	5830	5830	0
53	20250509	182600	604669180	5830	5830	5830	5830	0
54	20250509	182500	604669180	5830	5830	5830	5830	0
55	20250509	182400	604669180	5830	5830	5830	5830	0
56	20250509	182300	604669180	5830	5830	5830	5830	0
57	20250509	182200	604669180	5830	5830	5830	5830	0
58	20250509	182100	604669180	5830	5830	5830	5830	0
59	20250509	182000	604669180	5830	5830	5830	5830	0
60	20250509	181900	604669180	5830	5830	5830	5830	0
61	20250509	181800	604669180	5830	5830	5830	5830	0
62	20250509	181700	604669180	5830	5830	5830	5830	5031
63	20250509	181600	604669180	5830	5830	5830	5830	0
64	20250509	181500	604669180	5830	5830	5830	5830	0
65	20250509	181400	604669180	5830	5830	5830	5830	0
66	20250509	181300	604669180	5830	5830	5830	5830	0
67	20250509	181200	604669180	5830	5830	5830	5830	0
68	20250509	181100	604669180	5830	5830	5830	5830	0
69	20250509	181000	604669180	5830	5830	5830	5830	0
70	20250509	180900	604669180	5830	5830	5830	5830	0
71	20250509	180800	604669180	5830	5830	5830	5830	0
72	20250509	180700	604669180	5830	5830	5830	5830	0
73	20250509	180600	604669180	5830	5830	5830	5830	0
74	20250509	180500	604669180	5830	5830	5830	5830	0
75	20250509	180400	604669180	5830	5830	5830	5830	0
76	20250509	180300	604669180	5830	5830	5830	5830	0
77	20250509	180200	604669180	5830	5830	5830	5830	0
78	20250509	180100	604669180	5830	5830	5830	5830	0
79	20250509	180000	604669180	5830	5830	5830	5830	0
80	20250509	175900	604669180	5830	5830	5830	5830	0
81	20250509	175800	604669180	5830	5830	5830	5830	0
82	20250509	175700	604669180	5830	5830	5830	5830	0
83	20250509	175600	604669180	5830	5830	5830	5830	0
84	20250509	175500	604669180	5830	5830	5830	5830	0
85	20250509	175400	604669180	5830	5830	5830	5830	0
86	20250509	175300	604669180	5830	5830	5830	5830	0
87	20250509	175200	604669180	5830	5830	5830	5830	0
88	20250509	175100	604669180	5830	5830	5830	5830	0
89	20250509	175000	604669180	5830	5830	5830	5830	0
90	20250509	174900	604669180	5830	5830	5830	5830	0
91	20250509	174800	604669180	5830	5830	5830	5830	0
92	20250509	174700	604669180	5830	5830	5830	5830	5031
93	20250509	174600	604669180	5830	5830	5830	5830	0
94	20250509	174500	604669180	5830	5830	5830	5830	0
95	20250509	174400	604669180	5830	5830	5830	5830	0
96	20250509	174300	604669180	5830	5830	5830	5830	0
97	20250509	174200	604669180	5830	5830	5830	5830	0
98	20250509	174100	604669180	5830	5830	5830	5830	0
99	20250509	174000	604669180	5830	5830	5830	5830	0
100	20250509	173900	604669180	5830	5830	5830	5830	0
101	20250509	173800	604669180	5830	5830	5830	5830	0
102	20250509	173700	604669180	5830	5830	5830	5830	0
103	20250509	173600	604669180	5830	5830	5830	5830	0
104	20250509	173500	604669180	5830	5830	5830	5830	0
105	20250509	173400	604669180	5830	5830	5830	5830	0
106	20250509	173300	604669180	5830	5830	5830	5830	0
107	20250509	173200	604669180	5830	5830	5830	5830	0
108	20250509	173100	604669180	5830	5830	5830	5830	0
109	20250509	173000	604669180	5830	5830	5830	5830	0
110	20250509	172900	604669180	5830	5830	5830	5830	0
111	20250509	172800	604669180	5830	5830	5830	5830	0
112	20250509	172700	604669180	5830	5830	5830	5830	0
113	20250509	172600	604669180	5830	5830	5830	5830	0
114	20250509	172500	604669180	5830	5830	5830	5830	0
115	20250509	172400	604669180	5830	5830	5830	5830	0
116	20250509	172300	604669180	5830	5830	5830	5830	0
117	20250509	172200	604669180	5830	5830	5830	5830	0
118	20250509	172100	604669180	5830	5830	5830	5830	0
119	20250509	172000	604669180	5830	5830	5830	5830	0
120	20250509	171900	604669180	5830	5830	5830	5830	0
121	20250509	171800	604669180	5830	5830	5830	5830	0
122	20250509	171700	604669180	5830	5830	5830	5830	5031
123	20250509	171600	604669180	5830	5830	5830	5830	0
124	20250509	171500	604669180	5830	5830	5830	5830	0
125	20250509	171400	604669180	5830	5830	5830	5830	0
126	20250509	171300	604669180	5830	5830	5830	5830	0
127	20250509	171200	604669180	5830	5830	5830	5830	0
128	20250509	171100	604669180	5830	5830	5830	5830	0
129	20250509	171000	604669180	5830	5830	5830	5830	0
130	20250509	170900	604669180	5830	5830	5830	5830	0
131	20250509	170800	604669180	5830	5830	5830	5830	0
132	20250509	170700	604669180	5830	5830	5830	5830	0
133	20250509	170600	604669180	5830	5830	5830	5830	0
134	20250509	170500	604669180	5830	5830	5830	5830	0
135	20250509	170400	604669180	5830	5830	5830	5830	0
136	20250509	170300	604669180	5830	5830	5830	5830	0
137	20250509	170200	604669180	5830	5830	5830	5830	0
138	20250509	170100	604669180	5830	5830	5830	5830	0
139	20250509	170000	604669180	5830	5830	5830	5830	0
140	20250509	165900	604669180	5830	5830	5830	5830	0
141	20250509	165800	604669180	5830	5830	5830	5830	0
142	20250509	165700	604669180	5830	5830	5830	5830	0
143	20250509	165600	604669180	5830	5830	5830	5830	0
144	20250509	165500	604669180	5830	5830	5830	5830	0
145	20250509	165400	604669180	5830	5830	5830	5830	0
146	20250509	165300	604669180	5830	5830	5830	5830	0
147	20250509	165200	604669180	5830	5830	5830	5830	0
148	20250509	165100	604669180	5830	5830	5830	5830	0
149	20250509	165000	604669180	5830	5830	5830	5830	0
150	20250509	164900	604669180	5830	5830	5830	5830	0
151	20250509	164800	604669180	5830	5830	5830	5830	0
152	20250509	164700	604669180	5830	5830	5830	5830	5031
153	20250509	164600	604669180	5830	5830	5830	5830	0
154	20250509	164500	604669180	5830	5830	5830	5830	0
155	20250509	164400	604669180	5830	5830	5830	5830	0
156	20250509	164300	604669180	5830	5830	5830	5830	0
157	20250509	164200	604669180	5830	5830	5830	5830	0
158	20250509	164100	604669180	5830	5830	5830	5830	0
159	20250509	164000	604669180	5830	5830	5830	5830	0
160	20250509	163900	604669180	5830	5830	5830	5830	0
161	20250509	163800	604669180	5830	5830	5830	5830	0
162	20250509	163700	604669180	5830	5830	5830	5830	0
163	20250509	163600	604669180	5830	5830	5830	5830	0
164	20250509	163500	604669180	5830	5830	5830	5830	0
165	20250509	163400	604669180	5830	5830	5830	5830	0
166	20250509	163300	604669180	5830	5830	5830	5830	0
167	20250509	163200	604669180	5830	5830	5830	5830	0
168	20250509	163100	604669180	5830	5830	5830	5830	0
169	20250509	163000	604669180	5830	5830	5830	5830	0
170	20250509	162900	604669180	5830	5830	5830	5830	0
171	20250509	162800	604669180	5830	5830	5830	5830	0
172	20250509	162700	604669180	5830	5830	5830	5830	0
173	20250509	162600	604669180	5830	5830	5830	5830	0
174	20250509	162500	604669180	5830	5830	5830	5830	0
175	20250509	162400	604669180	5830	5830	5830	5830	0
176	20250509	162300	604669180	5830	5830	5830	5830	0
177	20250509	162200	604669180	5830	5830	5830	5830	0
178	20250509	162100	604669180	5830	5830	5830	5830	0
179	20250509	162000	604669180	5830	5830	5830	5830	0
180	20250509	161900	604669180	5830	5830	5830	5830	0
181	20250509	161800	604669180	5830	5830	5830	5830	0
182	20250509	161700	604669180	5830	5830	5830	5830	5031
183	20250509	161600	604669180	5830	5830	5830	5830	0
184	20250509	161500	604669180	5830	5830	5830	5830	0
185	20250509	161400	604669180	5830	5830	5830	5830	0
186	20250509	161300	604669180	5830	5830	5830	5830	0
187	20250509	161200	604669180	5830	5830	5830	5830	0
188	20250509	161100	604669180	5830	5830	5830	5830	0
189	20250509	161000	604669180	5830	5830	5830	5830	0
190	20250509	160900	604669180	5830	5830	5830	5830	0
191	20250509	160800	604669180	5830	5830	5830	5830	0
192	20250509	160700	604669180	5830	5830	5830	5830	0
193	20250509	160600	604669180	5830	5830	5830	5830	0
194	20250509	160500	604669180	5830	5830	5830	5830	0
195	20250509	160400	604669180	5830	5830	5830	5830	0
196	20250509	160300	604669180	5830	5830	5830	5830	0
197	20250509	160200	604669180	5830	5830	5830	5830	0
198	20250509	160100	604669180	5830	5830	5830	5830	0
199	20250509	160000	604669180	5830	5830	5830	5830	0
200	20250509	155900	604669180	5830	5830	5830	5830	0
201	20250509	155800	604669180	5830	5830	5830	5830	0
202	20250509	155700	604669180	5830	5830	5830	5830	0
203	20250509	155600	604669180	5830	5830	5830	5830	0
204	20250509	155500	604669180	5830	5830	5830	5830	0
205	20250509	155400	604669180	5830	5830	5830	5830	0
206	20250509	155300	604669180	5830	5830	5830	5830	0
207	20250509	155200	604669180	5830	5830	5830	5830	0
208	20250509	155100	604669180	5830	5830	5830	5830	0
209	20250509	155000	604669180	5830	5830	5830	5830	0
210	20250509	154900	604669180	5830	5830	5830	5830	0
211	20250509	154800	604669180	5830	5830	5830	5830	0
212	20250509	154700	604669180	5830	5830	5830	5830	5031
213	20250509	154600	604669180	5830	5830	5830	5830	0
214	20250509	154500	604669180	5830	5830	5830	5830	0
215	20250509	154400	604669180	5830	5830	5830	5830	0
216	20250509	154300	604669180	5830	5830	5830	5830	0
217	20250509	154200	604669180	5830	5830	5830	5830	0
218	20250509	154100	604669180	5830	5830	5830	5830	0
219	20250509	154000	604669180	5830	5830	5830	5830	0
220	20250509	153900	604669180	5830	5830	5830	5830	0
221	20250509	153800	604669180	5830	5830	5830	5830	0
222	20250509	153700	604669180	5830	5830	5830	5830	0
223	20250509	153600	604669180	5830	5830	5830	5830	0
224	20250509	153500	604669180	5830	5830	5830	5830	0
225	20250509	153400	604669180	5830	5830	5830	5830	0
226	20250509	153300	604669180	5830	5830	5830	5830	0
227	20250509	153200	604669180	5830	5830	5830	5830	0
228	20250509	153100	604669180	5830	5830	5830	5830	0
229	20250509	153000	604669180	5830	5830	5830	5830	5031
230	20250509	152900	575338450	5840	5840	5840	5840	0
231	20250509	152800	575338450	5840	5840	5840	5840	0
232	20250509	152700	575338450	5840	5840	5840	5840	0
233	20250509	152600	575338450	5840	5840	5840	5840	0
234	20250509	152500	575338450	5840	5840	5840	5840	0
235	20250509	152400	575338450	5840	5840	5840	5840	0
236	20250509	152300	575338450	5840	5840	5840	5840	0
237	20250509	152200	575338450	5840	5840	5840	5840	0
238	20250509	152100	575338450	5840	5840	5840	5840	0
239	20250509	152000	575338450	5840	5840	5840	5840	0
240	20250509	151900	575338450	5840	5840	5850	5840	299
241	20250509	151800	573591900	5850	5850	5850	5850	11
242	20250509	151700	573527550	5850	5850	5850	5850	361
243	20250509	151600	571415700	5860	5850	5860	5850	234
244	20250509	151500	570046210	5860	5860	5860	5860	0
245	20250509	151400	570046210	5860	5860	5860	5860	61
246	20250509	151300	569688750	5850	5850	5850	5850	0
247	20250509	151200	569688750	5850	5850	5850	5850	192
248	20250509	151100	568565550	5850	5850	5850	5850	20
249	20250509	151000	568448550	5850	5850	5850	5850	17
250	20250509	150900	568349100	5860	5860	5860	5860	0
251	20250509	150800	568349100	5860	5860	5860	5860	1000
252	20250509	150700	562489100	5860	5860	5860	5860	0
253	20250509	150600	562489100	5860	5860	5860	5860	0
254	20250509	150500	562489100	5860	5850	5860	5850	458
255	20250509	150400	559809760	5850	5850	5850	5850	423
256	20250509	150300	557335210	5860	5860	5860	5860	20
257	20250509	150200	557218010	5860	5860	5860	5860	0
258	20250509	150100	557218010	5860	5860	5860	5860	352
259	20250509	150000	555155290	5850	5850	5850	5850	215
260	20250509	145900	553897540	5850	5850	5850	5850	197
261	20250509	145800	552745090	5860	5850	5860	5850	40
262	20250509	145700	552511040	5830	5830	5830	5830	300
263	20250509	145600	550762040	5840	5840	5840	5840	725
264	20250509	145500	546528040	5850	5850	5850	5850	0
265	20250509	145400	546528040	5850	5850	5850	5850	0
266	20250509	145300	546528040	5850	5840	5850	5840	73
267	20250509	145200	546101150	5830	5830	5830	5830	0
268	20250509	145100	546101150	5830	5850	5850	5830	2249
269	20250509	145000	532964350	5850	5850	5850	5850	0
270	20250509	144900	532964350	5850	5850	5850	5850	62
271	20250509	144800	532601650	5840	5840	5840	5840	0
272	20250509	144700	532601650	5840	5840	5840	5840	96
273	20250509	144600	532041010	5840	5840	5840	5840	0
274	20250509	144500	532041010	5840	5840	5840	5840	0
275	20250509	144400	532041010	5840	5840	5840	5840	0
276	20250509	144300	532041010	5840	5840	5840	5840	0
277	20250509	144200	532041010	5840	5840	5840	5840	0
278	20250509	144100	532041010	5840	5840	5840	5840	0
279	20250509	144000	532041010	5840	5840	5840	5840	0
280	20250509	143900	532041010	5840	5850	5850	5840	2082
281	20250509	143800	519879870	5870	5870	5870	5870	0
282	20250509	143700	519879870	5870	5870	5870	5870	2
283	20250509	143600	519868130	5850	5860	5860	5840	1429
284	20250509	143500	511515690	5860	5860	5860	5860	0
285	20250509	143400	511515690	5860	5860	5860	5860	0
286	20250509	143300	511515690	5860	5860	5860	5860	0
287	20250509	143200	511515690	5860	5860	5860	5860	200
288	20250509	143100	510343690	5870	5870	5870	5870	306
289	20250509	143000	508547470	5880	5900	5900	5880	5310
290	20250509	142900	477224670	5880	5880	5880	5880	1
291	20250509	142800	477218790	5880	5880	5880	5880	0
292	20250509	142700	477218790	5880	5880	5880	5880	224
293	20250509	142600	475901670	5880	5880	5880	5880	0
294	20250509	142500	475901670	5880	5880	5880	5880	0
295	20250509	142400	475901670	5880	5880	5880	5880	127
296	20250509	142300	475154910	5910	5910	5910	5910	0
297	20250509	142200	475154910	5910	5910	5910	5910	1
298	20250509	142100	475149000	5910	5910	5910	5910	0
299	20250509	142000	475149000	5910	5910	5910	5910	0
300	20250509	141900	475149000	5910	5890	5910	5890	1005
301	20250509	141800	469209530	5890	5890	5890	5890	0
302	20250509	141700	469209530	5890	5890	5890	5890	80
303	20250509	141600	468738330	5890	5880	5890	5880	800
304	20250509	141500	464027050	5890	5890	5890	5890	0
305	20250509	141400	464027050	5890	5860	5890	5860	400
306	20250509	141300	461680030	5850	5850	5850	5850	1932
307	20250509	141200	450377830	5860	5860	5860	5860	571
308	20250509	141100	447031770	5850	5850	5850	5850	0
309	20250509	141000	447031770	5850	5850	5850	5850	0
310	20250509	140900	447031770	5850	5850	5850	5850	0
311	20250509	140800	447031770	5850	5850	5850	5850	0
312	20250509	140700	447031770	5850	5850	5850	5850	300
313	20250509	140600	445276770	5860	5860	5860	5860	0
314	20250509	140500	445276770	5860	5860	5860	5860	0
315	20250509	140400	445276770	5860	5860	5860	5860	0
316	20250509	140300	445276770	5860	5860	5860	5860	706
317	20250509	140200	441139610	5860	5860	5860	5860	100
318	20250509	140100	440553610	5860	5860	5860	5860	66
319	20250509	140000	440166850	5850	5850	5850	5850	0
320	20250509	135900	440166850	5850	5850	5850	5850	0
321	20250509	135800	440166850	5850	5850	5850	5850	0
322	20250509	135700	440166850	5850	5850	5850	5850	0
323	20250509	135600	440166850	5850	5850	5850	5850	248
324	20250509	135500	438716050	5850	5850	5850	5850	0
325	20250509	135400	438716050	5850	5850	5850	5850	320
326	20250509	135300	436844050	5850	5850	5850	5850	0
327	20250509	135200	436844050	5850	5850	5850	5850	100
328	20250509	135100	436259050	5850	5850	5850	5850	0
329	20250509	135000	436259050	5850	5850	5850	5850	189
330	20250509	134900	435153400	5840	5840	5840	5840	0
331	20250509	134800	435153400	5840	5840	5840	5840	799
332	20250509	134700	430487240	5840	5850	5850	5840	1115
333	20250509	134600	423965810	5850	5850	5850	5850	0
334	20250509	134500	423965810	5850	5850	5850	5850	0
335	20250509	134400	423965810	5850	5850	5850	5850	80
336	20250509	134300	423497810	5850	5850	5850	5850	6
337	20250509	134200	423462710	5860	5860	5860	5860	55
338	20250509	134100	423140410	5860	5860	5860	5860	0
339	20250509	134000	423140410	5860	5860	5860	5860	0
340	20250509	133900	423140410	5860	5860	5860	5860	0
341	20250509	133800	423140410	5860	5850	5860	5850	23
342	20250509	133700	423005820	5860	5860	5860	5860	10
343	20250509	133600	422947220	5860	5860	5860	5860	0
344	20250509	133500	422947220	5860	5870	5870	5860	643
345	20250509	133400	419179220	5870	5870	5870	5870	0
346	20250509	133300	419179220	5870	5870	5870	5870	13
347	20250509	133200	419102910	5870	5870	5870	5870	14
348	20250509	133100	419020730	5860	5860	5860	5860	0
349	20250509	133000	419020730	5860	5860	5860	5860	0
350	20250509	132900	419020730	5860	5860	5860	5860	100
351	20250509	132800	418434730	5870	5870	5870	5870	132
352	20250509	132700	417659890	5870	5870	5870	5870	15
353	20250509	132600	417571840	5870	5870	5870	5870	0
354	20250509	132500	417571840	5870	5870	5870	5870	20
355	20250509	132400	417454440	5870	5870	5870	5870	20
356	20250509	132300	417337040	5870	5870	5870	5870	0
357	20250509	132200	417337040	5870	5870	5870	5870	5
358	20250509	132100	417307690	5860	5860	5860	5860	0
359	20250509	132000	417307690	5860	5860	5860	5860	848
360	20250509	131900	412338410	5860	5880	5880	5860	5381
361	20250509	131800	380773500	5890	5880	5890	5880	346
362	20250509	131700	378738430	5890	5890	5890	5890	0
363	20250509	131600	378738430	5890	5890	5890	5890	940
364	20250509	131500	373201830	5910	5910	5910	5910	0
365	20250509	131400	373201830	5910	5910	5910	5910	0
366	20250509	131300	373201830	5910	5910	5910	5910	178
367	20250509	131200	372149850	5900	5910	5910	5900	1316
368	20250509	131100	364377470	5920	5920	5920	5920	0
369	20250509	131000	364377470	5920	5920	5920	5920	0
370	20250509	130900	364377470	5920	5920	5920	5920	52
371	20250509	130800	364069630	5940	5940	5940	5940	61
372	20250509	130700	363707290	5930	5930	5930	5930	0
373	20250509	130600	363707290	5930	5930	5930	5930	0
374	20250509	130500	363707290	5930	5930	5930	5930	0
375	20250509	130400	363707290	5930	5930	5930	5930	0
376	20250509	130300	363707290	5930	5930	5930	5930	0
377	20250509	130200	363707290	5930	5930	5930	5930	0
378	20250509	130100	363707290	5930	5930	5930	5930	59
379	20250509	130000	363357420	5930	5930	5930	5930	0
380	20250509	125900	363357420	5930	5930	5930	5930	0
381	20250509	125800	363357420	5930	5930	5930	5930	0
382	20250509	125700	363357420	5930	5930	5930	5930	0
383	20250509	125600	363357420	5930	5930	5930	5930	0
384	20250509	125500	363357420	5930	5930	5930	5930	0
385	20250509	125400	363357420	5930	5930	5930	5930	62
386	20250509	125300	362989760	5930	5930	5930	5930	1
387	20250509	125200	362983830	5930	5930	5930	5930	0
388	20250509	125100	362983830	5930	5930	5930	5930	0
389	20250509	125000	362983830	5930	5930	5930	5930	5
390	20250509	124900	362954180	5930	5930	5930	5930	1
391	20250509	124800	362948250	5920	5930	5930	5920	91
392	20250509	124700	362409500	5930	5930	5930	5930	0
393	20250509	124600	362409500	5930	5930	5930	5930	0
394	20250509	124500	362409500	5930	5930	5930	5930	3
395	20250509	124400	362391710	5940	5940	5940	5940	0
396	20250509	124300	362391710	5940	5930	5940	5930	300
397	20250509	124200	360610640	5920	5920	5920	5915	654
398	20250509	124100	356738985	5930	5940	5940	5930	259
399	20250509	124000	355202575	5950	5945	5950	5945	61
400	20250509	123900	354839650	5940	5940	5940	5940	0
401	20250509	123800	354839650	5940	5940	5940	5940	0
402	20250509	123700	354839650	5940	5940	5940	5940	20
403	20250509	123600	354720850	5940	5940	5940	5940	0
404	20250509	123500	354720850	5940	5940	5940	5940	318
405	20250509	123400	352831930	5940	5940	5940	5940	0
406	20250509	123300	352831930	5940	5950	5950	5940	385
407	20250509	123200	350545020	5950	5960	5960	5950	1756
408	20250509	123100	340093680	5960	5920	5960	5920	10024
409	20250509	123000	280444300	5910	5910	5910	5910	142
410	20250509	122900	279605080	5910	5910	5910	5910	0
411	20250509	122800	279605080	5910	5910	5910	5910	0
412	20250509	122700	279605080	5910	5910	5910	5910	0
413	20250509	122600	279605080	5910	5910	5910	5910	400
414	20250509	122500	277241080	5920	5920	5920	5920	300
415	20250509	122400	275465080	5920	5920	5920	5920	857
416	20250509	122300	270391640	5920	5920	5920	5920	285
417	20250509	122200	268704440	5920	5920	5920	5920	62
418	20250509	122100	268337400	5920	5920	5920	5920	0
419	20250509	122000	268337400	5920	5920	5920	5920	70
420	20250509	121900	267923000	5920	5920	5920	5920	0
421	20250509	121800	267923000	5920	5920	5920	5920	0
422	20250509	121700	267923000	5920	5920	5920	5920	973
423	20250509	121600	262162840	5920	5900	5920	5900	868
424	20250509	121500	257030660	5900	5900	5900	5900	0
425	20250509	121400	257030660	5900	5900	5900	5900	7
426	20250509	121300	256989360	5900	5900	5900	5900	0
427	20250509	121200	256989360	5900	5900	5900	5900	92
428	20250509	121100	256446560	5900	5900	5900	5900	0
429	20250509	121000	256446560	5900	5900	5900	5900	753
430	20250509	120900	252003860	5910	5910	5910	5910	0
431	20250509	120800	252003860	5910	5910	5910	5910	0
432	20250509	120700	252003860	5910	5910	5910	5910	0
433	20250509	120600	252003860	5910	5910	5910	5910	63
434	20250509	120500	251631530	5910	5910	5910	5910	0
435	20250509	120400	251631530	5910	5910	5910	5910	0
436	20250509	120300	251631530	5910	5910	5910	5910	0
437	20250509	120200	251631530	5910	5910	5910	5910	0
438	20250509	120100	251631530	5910	5910	5910	5910	0
439	20250509	120000	251631530	5910	5910	5910	5910	0
440	20250509	115900	251631530	5910	5910	5910	5910	64
441	20250509	115800	251253290	5910	5910	5910	5910	130
442	20250509	115700	250484990	5910	5910	5910	5910	5
443	20250509	115600	250455440	5900	5910	5910	5900	696
444	20250509	115500	246349010	5910	5910	5910	5910	0
445	20250509	115400	246349010	5910	5910	5910	5910	92
446	20250509	115300	245805290	5920	5920	5920	5920	0
447	20250509	115200	245805290	5920	5920	5920	5920	0
448	20250509	115100	245805290	5920	5920	5920	5920	62
449	20250509	115000	245438250	5920	5920	5920	5920	0
450	20250509	114900	245438250	5920	5920	5920	5920	0
451	20250509	114800	245438250	5920	5920	5920	5920	0
452	20250509	114700	245438250	5920	5920	5920	5920	0
453	20250509	114600	245438250	5920	5920	5920	5920	0
454	20250509	114500	245438250	5920	5920	5920	5920	0
455	20250509	114400	245438250	5920	5920	5920	5920	0
456	20250509	114300	245438250	5920	5920	5920	5920	90
457	20250509	114200	244905450	5920	5920	5920	5920	0
458	20250509	114100	244905450	5920	5920	5920	5920	10
459	20250509	114000	244846250	5910	5910	5910	5910	0
460	20250509	113900	244846250	5910	5910	5910	5910	287
461	20250509	113800	243150080	5920	5920	5920	5920	30
462	20250509	113700	242972480	5920	5920	5920	5920	1
463	20250509	113600	242966560	5920	5920	5920	5920	0
464	20250509	113500	242966560	5920	5920	5920	5920	0
465	20250509	113400	242966560	5920	5920	5920	5920	0
466	20250509	113300	242966560	5920	5920	5920	5920	0
467	20250509	113200	242966560	5920	5920	5920	5920	371
468	20250509	113100	240770240	5920	5920	5920	5920	0
469	20250509	113000	240770240	5920	5920	5920	5920	0
470	20250509	112900	240770240	5920	5920	5920	5920	0
471	20250509	112800	240770240	5920	5920	5920	5920	149
472	20250509	112700	239888160	5930	5925	5930	5925	62
473	20250509	112600	239520525	5930	5930	5930	5930	0
474	20250509	112500	239520525	5930	5930	5930	5930	0
475	20250509	112400	239520525	5930	5930	5930	5930	0
476	20250509	112300	239520525	5930	5930	5930	5930	0
477	20250509	112200	239520525	5930	5930	5930	5930	0
478	20250509	112100	239520525	5930	5930	5930	5930	93
479	20250509	112000	238969035	5940	5940	5940	5940	0
480	20250509	111900	238969035	5940	5935	5940	5935	56
481	20250509	111800	238636420	5930	5930	5930	5930	28
482	20250509	111700	238470380	5920	5930	5930	5920	549
483	20250509	111600	235218810	5920	5920	5920	5920	0
484	20250509	111500	235218810	5920	5920	5920	5920	0
485	20250509	111400	235218810	5920	5920	5920	5920	0
486	20250509	111300	235218810	5920	5920	5920	5920	0
487	20250509	111200	235218810	5920	5920	5920	5920	0
488	20250509	111100	235218810	5920	5920	5920	5920	529
489	20250509	111000	232087130	5920	5920	5920	5920	1301
490	20250509	110900	224385210	5920	5920	5920	5920	0
491	20250509	110800	224385210	5920	5920	5920	5920	1
492	20250509	110700	224379290	5910	5910	5910	5910	231
493	20250509	110600	223014080	5910	5900	5920	5900	1558
494	20250509	110500	213806790	5910	5890	5910	5890	2761
495	20250509	110400	197497730	5890	5890	5890	5890	50
496	20250509	110300	197203230	5900	5900	5900	5900	0
497	20250509	110200	197203230	5900	5900	5900	5900	0
498	20250509	110100	197203230	5900	5900	5900	5900	10
499	20250509	110000	197144230	5860	5860	5860	5860	10
500	20250509	105900	197085630	5890	5890	5890	5890	199
501	20250509	105800	195913520	5860	5860	5860	5860	0
502	20250509	105700	195913520	5860	5860	5860	5860	0
503	20250509	105600	195913520	5860	5860	5860	5860	50
504	20250509	105500	195620520	5870	5870	5870	5870	163
505	20250509	105400	194663710	5890	5890	5890	5890	5
506	20250509	105300	194634260	5890	5890	5890	5890	30
507	20250509	105200	194457560	5870	5870	5870	5850	2074
508	20250509	105100	182305710	5890	5890	5890	5890	47
509	20250509	105000	182028880	5890	5890	5890	5890	0
510	20250509	104900	182028880	5890	5890	5890	5890	370
511	20250509	104800	179849580	5890	5890	5890	5890	0
512	20250509	104700	179849580	5890	5890	5890	5890	700
513	20250509	104600	175726580	5890	5890	5890	5890	69
514	20250509	104500	175320170	5870	5870	5870	5870	0
515	20250509	104400	175320170	5870	5870	5870	5870	0
516	20250509	104300	175320170	5870	5870	5870	5870	18
517	20250509	104200	175214510	5880	5890	5890	5880	67
518	20250509	104100	174819890	5890	5890	5890	5890	13
519	20250509	104000	174743320	5890	5890	5890	5890	50
520	20250509	103900	174448820	5870	5870	5870	5870	0
521	20250509	103800	174448820	5870	5870	5870	5870	150
522	20250509	103700	173568320	5870	5870	5870	5870	20
523	20250509	103600	173450920	5870	5890	5890	5850	3009
524	20250509	103500	155803690	5890	5890	5890	5890	2
525	20250509	103400	155791910	5890	5890	5890	5890	0
526	20250509	103300	155791910	5890	5890	5890	5890	0
527	20250509	103200	155791910	5890	5890	5890	5890	0
528	20250509	103100	155791910	5890	5890	5890	5890	4
529	20250509	103000	155768350	5890	5900	5900	5890	383
530	20250509	102900	153510970	5900	5900	5900	5900	51
531	20250509	102800	153210070	5890	5890	5890	5890	66
532	20250509	102700	152821330	5890	5890	5890	5890	69
533	20250509	102600	152414920	5880	5880	5880	5880	0
534	20250509	102500	152414920	5880	5880	5880	5880	90
535	20250509	102400	151885720	5900	5900	5900	5900	0
536	20250509	102300	151885720	5900	5900	5900	5900	0
537	20250509	102200	151885720	5900	5900	5900	5900	0
538	20250509	102100	151885720	5900	5890	5900	5890	500
539	20250509	102000	148935750	5890	5890	5890	5890	365
540	20250509	101900	146785900	5900	5900	5900	5900	433
541	20250509	101800	144231200	5910	5910	5910	5910	0
542	20250509	101700	144231200	5910	5910	5910	5910	0
543	20250509	101600	144231200	5910	5910	5910	5910	2
544	20250509	101500	144219380	5910	5910	5910	5910	100
545	20250509	101400	143628380	5930	5930	5930	5930	0
546	20250509	101300	143628380	5930	5930	5930	5930	1
547	20250509	101200	143622450	5930	5930	5930	5930	0
548	20250509	101100	143622450	5930	5930	5930	5910	134
549	20250509	101000	142830450	5920	5920	5920	5920	250
550	20250509	100900	141350450	5910	5910	5910	5910	20
551	20250509	100800	141232250	5910	5920	5920	5910	443
552	20250509	100700	138610630	5950	5950	5950	5950	0
553	20250509	100600	138610630	5950	5950	5950	5950	0
554	20250509	100500	138610630	5950	5950	5950	5950	2
555	20250509	100400	138598730	5950	5950	5950	5950	0
556	20250509	100300	138598730	5950	5950	5950	5950	114
557	20250509	100200	137920430	5950	5950	5950	5950	1
558	20250509	100100	137914480	5910	5920	5920	5910	1033
559	20250509	100000	131807780	5950	5950	5950	5950	1
560	20250509	095900	131801830	5940	5940	5940	5940	0
561	20250509	095800	131801830	5940	5940	5940	5940	0
562	20250509	095700	131801830	5940	5910	5940	5910	1124
563	20250509	095600	125152760	5910	5900	5910	5900	299
564	20250509	095500	123387660	5900	5900	5900	5900	10
565	20250509	095400	123328660	5890	5890	5890	5890	0
566	20250509	095300	123328660	5890	5890	5890	5890	0
567	20250509	095200	123328660	5890	5890	5890	5890	0
568	20250509	095100	123328660	5890	5890	5890	5890	203
569	20250509	095000	122132990	5890	5890	5890	5890	442
570	20250509	094900	119529610	5910	5910	5910	5910	0
571	20250509	094800	119529610	5910	5910	5910	5910	300
572	20250509	094700	117756610	5910	5900	5910	5900	221
573	20250509	094600	116451500	5900	5900	5910	5900	83
574	20250509	094500	115961110	5910	5900	5910	5900	96
575	20250509	094400	115394520	5900	5900	5900	5900	8
576	20250509	094300	115347320	5900	5880	5900	5870	71
577	20250509	094200	114930320	5880	5880	5880	5880	1021
578	20250509	094100	108926840	5910	5910	5910	5910	0
579	20250509	094000	108926840	5910	5910	5910	5910	0
580	20250509	093900	108926840	5910	5860	5910	5860	99
581	20250509	093800	108345880	5900	5900	5900	5900	1002
582	20250509	093700	102434080	5910	5910	5910	5910	1
583	20250509	093600	102428170	5910	5880	5910	5880	2748
584	20250509	093500	86215880	5880	5880	5880	5880	2
585	20250509	093400	86204120	5880	5860	5880	5860	68
586	20250509	093300	85804460	5860	5860	5860	5860	2
587	20250509	093200	85792740	5870	5880	5880	5840	790
588	20250509	093100	81168090	5900	5900	5900	5900	0
589	20250509	093000	81168090	5900	5860	5900	5860	59
590	20250509	092900	80822070	5830	5830	5830	5830	0
591	20250509	092800	80822070	5830	5840	5860	5830	1284
592	20250509	092700	73329440	5840	5840	5840	5830	1000
593	20250509	092600	67492240	5860	5860	5860	5860	381
594	20250509	092500	65259580	5860	5860	5860	5860	250
595	20250509	092400	63794580	5870	5870	5870	5870	57
596	20250509	092300	63459990	5870	5870	5870	5870	1
597	20250509	092200	63454120	5840	5890	5890	5840	1082
598	20250509	092100	57129810	5890	5860	5890	5860	1365
599	20250509	092000	49127350	5860	5860	5860	5860	1
600	20250509	091900	49121490	5860	5860	5860	5860	11
601	20250509	091800	49057030	5860	5860	5860	5860	3
602	20250509	091700	49039450	5860	5840	5860	5840	100
603	20250509	091600	48455250	5830	5840	5860	5830	798
604	20250509	091500	43787220	5840	5830	5840	5820	931
605	20250509	091400	38355510	5830	5830	5830	5830	29
606	20250509	091300	38186440	5830	5830	5830	5830	62
607	20250509	091200	37824980	5810	5850	5850	5810	885
608	20250509	091100	32672440	5860	5860	5890	5850	1505
609	20250509	091000	23846900	5890	5890	5890	5890	0
610	20250509	090900	23846900	5890	5890	5890	5890	11
611	20250509	090800	23782110	5890	5860	5890	5860	446
612	20250509	090700	21158350	5870	5880	5880	5860	173
613	20250509	090600	20143520	5890	5880	5890	5880	42
614	20250509	090500	19896530	5890	5860	5890	5840	491
615	20250509	090400	17021540	5860	5860	5860	5860	22
616	20250509	090300	16892620	5860	5860	5860	5860	1
617	20250509	090200	16886760	5850	5860	5860	5850	450
618	20250509	090100	14252960	5890	5890	5890	5890	547
619	20250509	090000	11031130	5900	5900	5900	5870	1870