KissMeData/084180/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	194000	191824740	5290	5290	5290	5290	573
3	20250509	193900	191824740	5290	5290	5290	5290	0
4	20250509	193800	191824740	5290	5290	5290	5290	0
5	20250509	193700	191824740	5290	5290	5290	5290	0
6	20250509	193600	191824740	5290	5290	5290	5290	0
7	20250509	193500	191824740	5290	5290	5290	5290	0
8	20250509	193400	191824740	5290	5290	5290	5290	0
9	20250509	193300	191824740	5290	5290	5290	5290	0
10	20250509	193200	191824740	5290	5290	5290	5290	0
11	20250509	193100	191824740	5290	5290	5290	5290	0
12	20250509	193000	191824740	5290	5290	5290	5290	0
13	20250509	192900	191824740	5290	5290	5290	5290	0
14	20250509	192800	191824740	5290	5290	5290	5290	0
15	20250509	192700	191824740	5290	5290	5290	5290	0
16	20250509	192600	191824740	5290	5290	5290	5290	0
17	20250509	192500	191824740	5290	5290	5290	5290	0
18	20250509	192400	191824740	5290	5290	5290	5290	0
19	20250509	192300	191824740	5290	5290	5290	5290	0
20	20250509	192200	191824740	5290	5290	5290	5290	0
21	20250509	192100	191824740	5290	5290	5290	5290	0
22	20250509	192000	191824740	5290	5290	5290	5290	0
23	20250509	191900	191824740	5290	5290	5290	5290	0
24	20250509	191800	191824740	5290	5290	5290	5290	0
25	20250509	191700	191824740	5290	5290	5290	5290	0
26	20250509	191600	191824740	5290	5290	5290	5290	0
27	20250509	191500	191824740	5290	5290	5290	5290	0
28	20250509	191400	191824740	5290	5290	5290	5290	0
29	20250509	191300	191824740	5290	5290	5290	5290	0
30	20250509	191200	191824740	5290	5290	5290	5290	0
31	20250509	191100	191824740	5290	5290	5290	5290	0
32	20250509	191000	191824740	5290	5290	5290	5290	573
33	20250509	190900	191824740	5290	5290	5290	5290	0
34	20250509	190800	191824740	5290	5290	5290	5290	0
35	20250509	190700	191824740	5290	5290	5290	5290	0
36	20250509	190600	191824740	5290	5290	5290	5290	0
37	20250509	190500	191824740	5290	5290	5290	5290	0
38	20250509	190400	191824740	5290	5290	5290	5290	0
39	20250509	190300	191824740	5290	5290	5290	5290	0
40	20250509	190200	191824740	5290	5290	5290	5290	0
41	20250509	190100	191824740	5290	5290	5290	5290	0
42	20250509	190000	191824740	5290	5290	5290	5290	0
43	20250509	185900	191824740	5290	5290	5290	5290	0
44	20250509	185800	191824740	5290	5290	5290	5290	0
45	20250509	185700	191824740	5290	5290	5290	5290	0
46	20250509	185600	191824740	5290	5290	5290	5290	0
47	20250509	185500	191824740	5290	5290	5290	5290	0
48	20250509	185400	191824740	5290	5290	5290	5290	0
49	20250509	185300	191824740	5290	5290	5290	5290	0
50	20250509	185200	191824740	5290	5290	5290	5290	0
51	20250509	185100	191824740	5290	5290	5290	5290	0
52	20250509	185000	191824740	5290	5290	5290	5290	0
53	20250509	184900	191824740	5290	5290	5290	5290	0
54	20250509	184800	191824740	5290	5290	5290	5290	0
55	20250509	184700	191824740	5290	5290	5290	5290	0
56	20250509	184600	191824740	5290	5290	5290	5290	0
57	20250509	184500	191824740	5290	5290	5290	5290	0
58	20250509	184400	191824740	5290	5290	5290	5290	0
59	20250509	184300	191824740	5290	5290	5290	5290	0
60	20250509	184200	191824740	5290	5290	5290	5290	0
61	20250509	184100	191824740	5290	5290	5290	5290	0
62	20250509	184000	191824740	5290	5290	5290	5290	573
63	20250509	183900	191824740	5290	5290	5290	5290	0
64	20250509	183800	191824740	5290	5290	5290	5290	0
65	20250509	183700	191824740	5290	5290	5290	5290	0
66	20250509	183600	191824740	5290	5290	5290	5290	0
67	20250509	183500	191824740	5290	5290	5290	5290	0
68	20250509	183400	191824740	5290	5290	5290	5290	0
69	20250509	183300	191824740	5290	5290	5290	5290	0
70	20250509	183200	191824740	5290	5290	5290	5290	0
71	20250509	183100	191824740	5290	5290	5290	5290	0
72	20250509	183000	191824740	5290	5290	5290	5290	0
73	20250509	182900	191824740	5290	5290	5290	5290	0
74	20250509	182800	191824740	5290	5290	5290	5290	0
75	20250509	182700	191824740	5290	5290	5290	5290	0
76	20250509	182600	191824740	5290	5290	5290	5290	0
77	20250509	182500	191824740	5290	5290	5290	5290	0
78	20250509	182400	191824740	5290	5290	5290	5290	0
79	20250509	182300	191824740	5290	5290	5290	5290	0
80	20250509	182200	191824740	5290	5290	5290	5290	0
81	20250509	182100	191824740	5290	5290	5290	5290	0
82	20250509	182000	191824740	5290	5290	5290	5290	0
83	20250509	181900	191824740	5290	5290	5290	5290	0
84	20250509	181800	191824740	5290	5290	5290	5290	0
85	20250509	181700	191824740	5290	5290	5290	5290	0
86	20250509	181600	191824740	5290	5290	5290	5290	0
87	20250509	181500	191824740	5290	5290	5290	5290	0
88	20250509	181400	191824740	5290	5290	5290	5290	0
89	20250509	181300	191824740	5290	5290	5290	5290	0
90	20250509	181200	191824740	5290	5290	5290	5290	0
91	20250509	181100	191824740	5290	5290	5290	5290	0
92	20250509	181000	191824740	5290	5290	5290	5290	573
93	20250509	180900	191824740	5290	5290	5290	5290	0
94	20250509	180800	191824740	5290	5290	5290	5290	0
95	20250509	180700	191824740	5290	5290	5290	5290	0
96	20250509	180600	191824740	5290	5290	5290	5290	0
97	20250509	180500	191824740	5290	5290	5290	5290	0
98	20250509	180400	191824740	5290	5290	5290	5290	0
99	20250509	180300	191824740	5290	5290	5290	5290	0
100	20250509	180200	191824740	5290	5290	5290	5290	0
101	20250509	180100	191824740	5290	5290	5290	5290	0
102	20250509	180000	191824740	5290	5290	5290	5290	0
103	20250509	175900	191824740	5290	5290	5290	5290	0
104	20250509	175800	191824740	5290	5290	5290	5290	0
105	20250509	175700	191824740	5290	5290	5290	5290	0
106	20250509	175600	191824740	5290	5290	5290	5290	0
107	20250509	175500	191824740	5290	5290	5290	5290	0
108	20250509	175400	191824740	5290	5290	5290	5290	0
109	20250509	175300	191824740	5290	5290	5290	5290	0
110	20250509	175200	191824740	5290	5290	5290	5290	0
111	20250509	175100	191824740	5290	5290	5290	5290	0
112	20250509	175000	191824740	5290	5290	5290	5290	0
113	20250509	174900	191824740	5290	5290	5290	5290	0
114	20250509	174800	191824740	5290	5290	5290	5290	0
115	20250509	174700	191824740	5290	5290	5290	5290	0
116	20250509	174600	191824740	5290	5290	5290	5290	0
117	20250509	174500	191824740	5290	5290	5290	5290	0
118	20250509	174400	191824740	5290	5290	5290	5290	0
119	20250509	174300	191824740	5290	5290	5290	5290	0
120	20250509	174200	191824740	5290	5290	5290	5290	0
121	20250509	174100	191824740	5290	5290	5290	5290	0
122	20250509	174000	191824740	5290	5290	5290	5290	573
123	20250509	173900	191824740	5290	5290	5290	5290	0
124	20250509	173800	191824740	5290	5290	5290	5290	0
125	20250509	173700	191824740	5290	5290	5290	5290	0
126	20250509	173600	191824740	5290	5290	5290	5290	0
127	20250509	173500	191824740	5290	5290	5290	5290	0
128	20250509	173400	191824740	5290	5290	5290	5290	0
129	20250509	173300	191824740	5290	5290	5290	5290	0
130	20250509	173200	191824740	5290	5290	5290	5290	0
131	20250509	173100	191824740	5290	5290	5290	5290	0
132	20250509	173000	191824740	5290	5290	5290	5290	0
133	20250509	172900	191824740	5290	5290	5290	5290	0
134	20250509	172800	191824740	5290	5290	5290	5290	0
135	20250509	172700	191824740	5290	5290	5290	5290	0
136	20250509	172600	191824740	5290	5290	5290	5290	0
137	20250509	172500	191824740	5290	5290	5290	5290	0
138	20250509	172400	191824740	5290	5290	5290	5290	0
139	20250509	172300	191824740	5290	5290	5290	5290	0
140	20250509	172200	191824740	5290	5290	5290	5290	0
141	20250509	172100	191824740	5290	5290	5290	5290	0
142	20250509	172000	191824740	5290	5290	5290	5290	0
143	20250509	171900	191824740	5290	5290	5290	5290	0
144	20250509	171800	191824740	5290	5290	5290	5290	0
145	20250509	171700	191824740	5290	5290	5290	5290	0
146	20250509	171600	191824740	5290	5290	5290	5290	0
147	20250509	171500	191824740	5290	5290	5290	5290	0
148	20250509	171400	191824740	5290	5290	5290	5290	0
149	20250509	171300	191824740	5290	5290	5290	5290	0
150	20250509	171200	191824740	5290	5290	5290	5290	0
151	20250509	171100	191824740	5290	5290	5290	5290	0
152	20250509	171000	191824740	5290	5290	5290	5290	573
153	20250509	170900	191824740	5290	5290	5290	5290	0
154	20250509	170800	191824740	5290	5290	5290	5290	0
155	20250509	170700	191824740	5290	5290	5290	5290	0
156	20250509	170600	191824740	5290	5290	5290	5290	0
157	20250509	170500	191824740	5290	5290	5290	5290	0
158	20250509	170400	191824740	5290	5290	5290	5290	0
159	20250509	170300	191824740	5290	5290	5290	5290	0
160	20250509	170200	191824740	5290	5290	5290	5290	0
161	20250509	170100	191824740	5290	5290	5290	5290	0
162	20250509	170000	191824740	5290	5290	5290	5290	0
163	20250509	165900	191824740	5290	5290	5290	5290	0
164	20250509	165800	191824740	5290	5290	5290	5290	0
165	20250509	165700	191824740	5290	5290	5290	5290	0
166	20250509	165600	191824740	5290	5290	5290	5290	0
167	20250509	165500	191824740	5290	5290	5290	5290	0
168	20250509	165400	191824740	5290	5290	5290	5290	0
169	20250509	165300	191824740	5290	5290	5290	5290	0
170	20250509	165200	191824740	5290	5290	5290	5290	0
171	20250509	165100	191824740	5290	5290	5290	5290	0
172	20250509	165000	191824740	5290	5290	5290	5290	0
173	20250509	164900	191824740	5290	5290	5290	5290	0
174	20250509	164800	191824740	5290	5290	5290	5290	0
175	20250509	164700	191824740	5290	5290	5290	5290	0
176	20250509	164600	191824740	5290	5290	5290	5290	0
177	20250509	164500	191824740	5290	5290	5290	5290	0
178	20250509	164400	191824740	5290	5290	5290	5290	0
179	20250509	164300	191824740	5290	5290	5290	5290	0
180	20250509	164200	191824740	5290	5290	5290	5290	0
181	20250509	164100	191824740	5290	5290	5290	5290	0
182	20250509	164000	191824740	5290	5290	5290	5290	573
183	20250509	163900	191824740	5290	5290	5290	5290	0
184	20250509	163800	191824740	5290	5290	5290	5290	0
185	20250509	163700	191824740	5290	5290	5290	5290	0
186	20250509	163600	191824740	5290	5290	5290	5290	0
187	20250509	163500	191824740	5290	5290	5290	5290	0
188	20250509	163400	191824740	5290	5290	5290	5290	0
189	20250509	163300	191824740	5290	5290	5290	5290	0
190	20250509	163200	191824740	5290	5290	5290	5290	0
191	20250509	163100	191824740	5290	5290	5290	5290	0
192	20250509	163000	191824740	5290	5290	5290	5290	0
193	20250509	162900	191824740	5290	5290	5290	5290	0
194	20250509	162800	191824740	5290	5290	5290	5290	0
195	20250509	162700	191824740	5290	5290	5290	5290	0
196	20250509	162600	191824740	5290	5290	5290	5290	0
197	20250509	162500	191824740	5290	5290	5290	5290	0
198	20250509	162400	191824740	5290	5290	5290	5290	0
199	20250509	162300	191824740	5290	5290	5290	5290	0
200	20250509	162200	191824740	5290	5290	5290	5290	0
201	20250509	162100	191824740	5290	5290	5290	5290	0
202	20250509	162000	191824740	5290	5290	5290	5290	0
203	20250509	161900	191824740	5290	5290	5290	5290	0
204	20250509	161800	191824740	5290	5290	5290	5290	0
205	20250509	161700	191824740	5290	5290	5290	5290	0
206	20250509	161600	191824740	5290	5290	5290	5290	0
207	20250509	161500	191824740	5290	5290	5290	5290	0
208	20250509	161400	191824740	5290	5290	5290	5290	0
209	20250509	161300	191824740	5290	5290	5290	5290	0
210	20250509	161200	191824740	5290	5290	5290	5290	0
211	20250509	161100	191824740	5290	5290	5290	5290	0
212	20250509	161000	191824740	5290	5290	5290	5290	573
213	20250509	160900	191824740	5290	5290	5290	5290	0
214	20250509	160800	191824740	5290	5290	5290	5290	0
215	20250509	160700	191824740	5290	5290	5290	5290	0
216	20250509	160600	191824740	5290	5290	5290	5290	0
217	20250509	160500	191824740	5290	5290	5290	5290	0
218	20250509	160400	191824740	5290	5290	5290	5290	0
219	20250509	160300	191824740	5290	5290	5290	5290	0
220	20250509	160200	191824740	5290	5290	5290	5290	0
221	20250509	160100	191824740	5290	5290	5290	5290	0
222	20250509	160000	191824740	5290	5290	5290	5290	0
223	20250509	155900	191824740	5290	5290	5290	5290	0
224	20250509	155800	191824740	5290	5290	5290	5290	0
225	20250509	155700	191824740	5290	5290	5290	5290	0
226	20250509	155600	191824740	5290	5290	5290	5290	0
227	20250509	155500	191824740	5290	5290	5290	5290	0
228	20250509	155400	191824740	5290	5290	5290	5290	0
229	20250509	155300	191824740	5290	5290	5290	5290	0
230	20250509	155200	191824740	5290	5290	5290	5290	0
231	20250509	155100	191824740	5290	5290	5290	5290	0
232	20250509	155000	191824740	5290	5290	5290	5290	0
233	20250509	154900	191824740	5290	5290	5290	5290	0
234	20250509	154800	191824740	5290	5290	5290	5290	0
235	20250509	154700	191824740	5290	5290	5290	5290	0
236	20250509	154600	191824740	5290	5290	5290	5290	0
237	20250509	154500	191824740	5290	5290	5290	5290	0
238	20250509	154400	191824740	5290	5290	5290	5290	0
239	20250509	154300	191824740	5290	5290	5290	5290	0
240	20250509	154200	191824740	5290	5290	5290	5290	0
241	20250509	154100	191824740	5290	5290	5290	5290	0
242	20250509	154000	191824740	5290	5290	5290	5290	573
243	20250509	153900	191824740	5290	5290	5290	5290	0
244	20250509	153800	191824740	5290	5290	5290	5290	0
245	20250509	153700	191824740	5290	5290	5290	5290	0
246	20250509	153600	191824740	5290	5290	5290	5290	0
247	20250509	153500	191824740	5290	5290	5290	5290	0
248	20250509	153400	191824740	5290	5290	5290	5290	0
249	20250509	153300	191824740	5290	5290	5290	5290	0
250	20250509	153200	191824740	5290	5290	5290	5290	0
251	20250509	153100	191824740	5290	5290	5290	5290	0
252	20250509	153000	191824740	5290	5290	5290	5290	573
253	20250509	152900	188793570	5290	5290	5290	5290	0
254	20250509	152800	188793570	5290	5290	5290	5290	0
255	20250509	152700	188793570	5290	5290	5290	5290	0
256	20250509	152600	188793570	5290	5290	5290	5290	0
257	20250509	152500	188793570	5290	5290	5290	5290	0
258	20250509	152400	188793570	5290	5290	5290	5290	0
259	20250509	152300	188793570	5290	5290	5290	5290	0
260	20250509	152200	188793570	5290	5290	5290	5290	0
261	20250509	152100	188793570	5290	5290	5290	5290	0
262	20250509	152000	188793570	5290	5290	5290	5290	0
263	20250509	151900	188793570	5290	5260	5290	5230	401
264	20250509	151800	186692000	5290	5290	5290	5290	0
265	20250509	151700	186692000	5290	5290	5290	5290	0
266	20250509	151600	186692000	5290	5290	5290	5290	0
267	20250509	151500	186692000	5290	5290	5290	5290	0
268	20250509	151400	186692000	5290	5290	5290	5290	0
269	20250509	151300	186692000	5290	5290	5290	5290	0
270	20250509	151200	186692000	5290	5290	5290	5290	1
271	20250509	151100	186686710	5260	5260	5260	5260	0
272	20250509	151000	186686710	5260	5260	5260	5260	0
273	20250509	150900	186686710	5260	5260	5260	5260	52
274	20250509	150800	186413190	5240	5240	5240	5240	0
275	20250509	150700	186413190	5240	5250	5250	5240	220
276	20250509	150600	185260070	5260	5260	5260	5260	1
277	20250509	150500	185254810	5300	5300	5300	5300	0
278	20250509	150400	185254810	5300	5300	5300	5300	0
279	20250509	150300	185254810	5300	5300	5300	5300	0
280	20250509	150200	185254810	5300	5280	5300	5280	54
281	20250509	150100	184968710	5280	5260	5280	5250	2001
282	20250509	150000	174463130	5300	5300	5300	5300	1
283	20250509	145900	174457830	5250	5270	5270	5250	1150
284	20250509	145800	168417320	5260	5270	5270	5260	1000
285	20250509	145700	163157310	5280	5280	5280	5280	0
286	20250509	145600	163157310	5280	5280	5280	5280	0
287	20250509	145500	163157310	5280	5280	5280	5280	0
288	20250509	145400	163157310	5280	5280	5280	5280	0
289	20250509	145300	163157310	5280	5280	5280	5280	0
290	20250509	145200	163157310	5280	5280	5280	5280	0
291	20250509	145100	163157310	5280	5280	5280	5280	0
292	20250509	145000	163157310	5280	5280	5280	5280	1
293	20250509	144900	163152030	5270	5270	5270	5270	12
294	20250509	144800	163088790	5270	5270	5270	5270	0
295	20250509	144700	163088790	5270	5270	5270	5270	0
296	20250509	144600	163088790	5270	5270	5270	5270	0
297	20250509	144500	163088790	5270	5270	5270	5270	1
298	20250509	144400	163083520	5260	5260	5260	5260	4
299	20250509	144300	163062480	5270	5270	5270	5270	0
300	20250509	144200	163062480	5270	5270	5270	5270	0
301	20250509	144100	163062480	5270	5270	5270	5270	0
302	20250509	144000	163062480	5270	5270	5270	5270	0
303	20250509	143900	163062480	5270	5270	5270	5270	1
304	20250509	143800	163057210	5260	5260	5260	5260	189
305	20250509	143700	162063070	5260	5260	5260	5260	0
306	20250509	143600	162063070	5260	5260	5260	5260	0
307	20250509	143500	162063070	5260	5270	5270	5260	370
308	20250509	143400	160116360	5270	5270	5270	5270	100
309	20250509	143300	159589360	5270	5270	5270	5270	2
310	20250509	143200	159578820	5270	5270	5270	5270	1
311	20250509	143100	159573550	5260	5260	5260	5260	0
312	20250509	143000	159573550	5260	5260	5260	5260	0
313	20250509	142900	159573550	5260	5260	5260	5260	120
314	20250509	142800	158942350	5260	5260	5260	5260	0
315	20250509	142700	158942350	5260	5260	5260	5260	5
316	20250509	142600	158916050	5260	5260	5260	5260	15
317	20250509	142500	158837150	5250	5260	5260	5250	116
318	20250509	142400	158228140	5260	5260	5260	5260	0
319	20250509	142300	158228140	5260	5260	5260	5260	418
320	20250509	142200	156029460	5270	5270	5270	5270	0
321	20250509	142100	156029460	5270	5270	5270	5270	27
322	20250509	142000	155887170	5270	5280	5280	5270	384
323	20250509	141900	153863480	5280	5280	5280	5280	0
324	20250509	141800	153863480	5280	5280	5280	5280	0
325	20250509	141700	153863480	5280	5280	5280	5280	0
326	20250509	141600	153863480	5280	5280	5280	5280	0
327	20250509	141500	153863480	5280	5280	5280	5280	0
328	20250509	141400	153863480	5280	5280	5280	5280	0
329	20250509	141300	153863480	5280	5280	5280	5280	0
330	20250509	141200	153863480	5280	5280	5280	5280	0
331	20250509	141100	153863480	5280	5280	5280	5280	0
332	20250509	141000	153863480	5280	5280	5280	5280	42
333	20250509	140900	153641720	5290	5290	5290	5290	0
334	20250509	140800	153641720	5290	5290	5290	5290	0
335	20250509	140700	153641720	5290	5290	5290	5290	1
336	20250509	140600	153636430	5280	5280	5280	5280	0
337	20250509	140500	153636430	5280	5280	5280	5280	0
338	20250509	140400	153636430	5280	5280	5280	5280	0
339	20250509	140300	153636430	5280	5280	5280	5280	50
340	20250509	140200	153372430	5290	5290	5290	5290	0
341	20250509	140100	153372430	5290	5290	5290	5290	0
342	20250509	140000	153372430	5290	5290	5290	5290	0
343	20250509	135900	153372430	5290	5290	5290	5290	0
344	20250509	135800	153372430	5290	5290	5290	5290	0
345	20250509	135700	153372430	5290	5290	5290	5290	0
346	20250509	135600	153372430	5290	5290	5290	5290	0
347	20250509	135500	153372430	5290	5290	5290	5290	0
348	20250509	135400	153372430	5290	5290	5290	5290	700
349	20250509	135300	149669430	5290	5290	5290	5290	0
350	20250509	135200	149669430	5290	5290	5290	5290	0
351	20250509	135100	149669430	5290	5290	5290	5290	0
352	20250509	135000	149669430	5290	5290	5290	5290	0
353	20250509	134900	149669430	5290	5290	5290	5290	0
354	20250509	134800	149669430	5290	5290	5290	5290	7
355	20250509	134700	149632400	5290	5290	5290	5290	0
356	20250509	134600	149632400	5290	5290	5290	5290	0
357	20250509	134500	149632400	5290	5290	5290	5290	0
358	20250509	134400	149632400	5290	5290	5290	5290	0
359	20250509	134300	149632400	5290	5290	5290	5290	0
360	20250509	134200	149632400	5290	5290	5290	5290	0
361	20250509	134100	149632400	5290	5290	5290	5290	95
362	20250509	134000	149129850	5300	5300	5300	5300	0
363	20250509	133900	149129850	5300	5300	5300	5300	0
364	20250509	133800	149129850	5300	5300	5300	5300	0
365	20250509	133700	149129850	5300	5300	5300	5300	0
366	20250509	133600	149129850	5300	5300	5300	5300	0
367	20250509	133500	149129850	5300	5300	5300	5300	0
368	20250509	133400	149129850	5300	5300	5300	5300	0
369	20250509	133300	149129850	5300	5300	5300	5300	0
370	20250509	133200	149129850	5300	5300	5300	5300	0
371	20250509	133100	149129850	5300	5300	5300	5300	0
372	20250509	133000	149129850	5300	5300	5300	5300	0
373	20250509	132900	149129850	5300	5300	5300	5300	0
374	20250509	132800	149129850	5300	5300	5300	5300	0
375	20250509	132700	149129850	5300	5300	5300	5290	50
376	20250509	132600	148865330	5295	5295	5295	5295	0
377	20250509	132500	148865330	5295	5295	5295	5295	0
378	20250509	132400	148865330	5295	5295	5295	5295	10
379	20250509	132300	148812380	5300	5300	5300	5300	17
380	20250509	132200	148722280	5300	5300	5300	5300	113
381	20250509	132100	148123380	5320	5320	5320	5320	0
382	20250509	132000	148123380	5320	5320	5320	5320	0
383	20250509	131900	148123380	5320	5320	5320	5320	0
384	20250509	131800	148123380	5320	5320	5320	5320	0
385	20250509	131700	148123380	5320	5320	5320	5320	1
386	20250509	131600	148118060	5300	5300	5300	5300	0
387	20250509	131500	148118060	5300	5300	5300	5300	56
388	20250509	131400	147821260	5330	5330	5330	5330	0
389	20250509	131300	147821260	5330	5320	5330	5320	161
390	20250509	131200	146964730	5310	5310	5310	5310	0
391	20250509	131100	146964730	5310	5310	5310	5310	0
392	20250509	131000	146964730	5310	5310	5310	5310	10
393	20250509	130900	146911630	5320	5320	5320	5320	0
394	20250509	130800	146911630	5320	5320	5320	5320	0
395	20250509	130700	146911630	5320	5320	5320	5320	400
396	20250509	130600	144783630	5320	5320	5320	5320	0
397	20250509	130500	144783630	5320	5320	5320	5320	0
398	20250509	130400	144783630	5320	5320	5320	5320	0
399	20250509	130300	144783630	5320	5310	5320	5310	668
400	20250509	130200	141236460	5310	5310	5310	5310	2262
401	20250509	130100	129225240	5320	5320	5320	5320	0
402	20250509	130000	129225240	5320	5320	5320	5320	1
403	20250509	125900	129219920	5310	5310	5310	5310	1
404	20250509	125800	129214610	5320	5320	5320	5320	0
405	20250509	125700	129214610	5320	5320	5320	5320	0
406	20250509	125600	129214610	5320	5320	5320	5320	1133
407	20250509	125500	123187050	5320	5310	5320	5310	291
408	20250509	125400	121641330	5300	5300	5300	5300	10
409	20250509	125300	121588330	5310	5310	5310	5310	0
410	20250509	125200	121588330	5310	5310	5310	5310	0
411	20250509	125100	121588330	5310	5310	5310	5310	0
412	20250509	125000	121588330	5310	5310	5310	5310	4
413	20250509	124900	121567090	5310	5310	5310	5310	40
414	20250509	124800	121354690	5310	5310	5310	5310	0
415	20250509	124700	121354690	5310	5290	5310	5290	515
416	20250509	124600	118630320	5290	5290	5300	5290	1001
417	20250509	124500	113330030	5290	5290	5290	5290	14
418	20250509	124400	113255970	5280	5280	5280	5280	0
419	20250509	124300	113255970	5280	5280	5280	5280	0
420	20250509	124200	113255970	5280	5280	5280	5280	0
421	20250509	124100	113255970	5280	5280	5280	5280	0
422	20250509	124000	113255970	5280	5290	5290	5280	9
423	20250509	123900	113208440	5280	5280	5280	5280	0
424	20250509	123800	113208440	5280	5280	5280	5280	35
425	20250509	123700	113023640	5280	5280	5280	5280	47
426	20250509	123600	112775480	5280	5280	5280	5280	19
427	20250509	123500	112675160	5290	5290	5290	5290	0
428	20250509	123400	112675160	5290	5290	5290	5290	0
429	20250509	123300	112675160	5290	5290	5290	5290	0
430	20250509	123200	112675160	5290	5290	5290	5290	0
431	20250509	123100	112675160	5290	5290	5290	5290	0
432	20250509	123000	112675160	5290	5290	5290	5290	0
433	20250509	122900	112675160	5290	5290	5290	5290	0
434	20250509	122800	112675160	5290	5290	5290	5290	0
435	20250509	122700	112675160	5290	5280	5290	5280	2
436	20250509	122600	112664590	5270	5280	5280	5270	1368
437	20250509	122500	105454670	5300	5300	5300	5300	0
438	20250509	122400	105454670	5300	5300	5300	5300	0
439	20250509	122300	105454670	5300	5300	5300	5300	0
440	20250509	122200	105454670	5300	5300	5300	5300	1
441	20250509	122100	105449370	5290	5300	5300	5290	5
442	20250509	122000	105422910	5280	5280	5280	5280	0
443	20250509	121900	105422910	5280	5280	5280	5280	47
444	20250509	121800	105174750	5300	5300	5300	5300	0
445	20250509	121700	105174750	5300	5300	5300	5300	10
446	20250509	121600	105121750	5300	5300	5300	5300	0
447	20250509	121500	105121750	5300	5300	5300	5300	0
448	20250509	121400	105121750	5300	5300	5300	5300	0
449	20250509	121300	105121750	5300	5300	5300	5300	0
450	20250509	121200	105121750	5300	5300	5300	5300	0
451	20250509	121100	105121750	5300	5300	5300	5300	0
452	20250509	121000	105121750	5300	5300	5300	5300	1
453	20250509	120900	105116450	5290	5290	5290	5290	1
454	20250509	120800	105111160	5300	5300	5300	5300	0
455	20250509	120700	105111160	5300	5300	5300	5300	0
456	20250509	120600	105111160	5300	5300	5300	5300	0
457	20250509	120500	105111160	5300	5300	5300	5300	0
458	20250509	120400	105111160	5300	5300	5300	5300	0
459	20250509	120300	105111160	5300	5300	5300	5300	0
460	20250509	120200	105111160	5300	5300	5300	5300	0
461	20250509	120100	105111160	5300	5290	5300	5290	192
462	20250509	120000	104095470	5290	5290	5290	5290	0
463	20250509	115900	104095470	5290	5290	5290	5290	1
464	20250509	115800	104090180	5280	5280	5280	5280	0
465	20250509	115700	104090180	5280	5280	5280	5280	111
466	20250509	115600	103504100	5290	5290	5290	5290	0
467	20250509	115500	103504100	5290	5290	5290	5290	1
468	20250509	115400	103498810	5280	5280	5280	5280	3
469	20250509	115300	103482970	5310	5310	5310	5310	0
470	20250509	115200	103482970	5310	5310	5310	5310	0
471	20250509	115100	103482970	5310	5310	5310	5310	0
472	20250509	115000	103482970	5310	5280	5310	5280	2
473	20250509	114900	103472380	5290	5290	5290	5290	1
474	20250509	114800	103467090	5310	5310	5310	5310	0
475	20250509	114700	103467090	5310	5310	5310	5310	0
476	20250509	114600	103467090	5310	5310	5310	5310	3
477	20250509	114500	103451160	5310	5310	5310	5310	0
478	20250509	114400	103451160	5310	5310	5310	5310	1
479	20250509	114300	103445850	5280	5290	5290	5280	1168
480	20250509	114200	97276770	5300	5300	5300	5300	0
481	20250509	114100	97276770	5300	5300	5300	5300	0
482	20250509	114000	97276770	5300	5300	5300	5300	0
483	20250509	113900	97276770	5300	5300	5300	5300	0
484	20250509	113800	97276770	5300	5300	5300	5300	0
485	20250509	113700	97276770	5300	5300	5300	5300	0
486	20250509	113600	97276770	5300	5300	5300	5300	0
487	20250509	113500	97276770	5300	5300	5300	5300	0
488	20250509	113400	97276770	5300	5300	5300	5300	0
489	20250509	113300	97276770	5300	5300	5300	5300	0
490	20250509	113200	97276770	5300	5300	5300	5300	0
491	20250509	113100	97276770	5300	5300	5300	5300	1
492	20250509	113000	97271470	5310	5310	5310	5310	0
493	20250509	112900	97271470	5310	5310	5310	5310	0
494	20250509	112800	97271470	5310	5310	5310	5310	0
495	20250509	112700	97271470	5310	5310	5310	5310	0
496	20250509	112600	97271470	5310	5310	5310	5310	0
497	20250509	112500	97271470	5310	5310	5310	5310	0
498	20250509	112400	97271470	5310	5310	5310	5310	0
499	20250509	112300	97271470	5310	5310	5310	5310	0
500	20250509	112200	97271470	5310	5310	5310	5310	2
501	20250509	112100	97260850	5300	5300	5300	5300	0
502	20250509	112000	97260850	5300	5300	5300	5300	0
503	20250509	111900	97260850	5300	5300	5300	5300	0
504	20250509	111800	97260850	5300	5290	5300	5290	1609
505	20250509	111700	88739240	5300	5300	5300	5300	0
506	20250509	111600	88739240	5300	5300	5300	5300	0
507	20250509	111500	88739240	5300	5300	5300	5300	0
508	20250509	111400	88739240	5300	5300	5300	5300	0
509	20250509	111300	88739240	5300	5300	5300	5300	0
510	20250509	111200	88739240	5300	5300	5300	5300	0
511	20250509	111100	88739240	5300	5300	5300	5300	2076
512	20250509	111000	77736440	5300	5300	5300	5300	0
513	20250509	110900	77736440	5300	5300	5300	5300	236
514	20250509	110800	76485640	5310	5310	5310	5310	5
515	20250509	110700	76459090	5310	5310	5310	5310	0
516	20250509	110600	76459090	5310	5310	5310	5310	5
517	20250509	110500	76432540	5310	5310	5310	5310	0
518	20250509	110400	76432540	5310	5310	5310	5310	0
519	20250509	110300	76432540	5310	5310	5310	5310	5
520	20250509	110200	76405990	5310	5310	5310	5310	28
521	20250509	110100	76257310	5310	5310	5310	5310	0
522	20250509	110000	76257310	5310	5310	5310	5310	0
523	20250509	105900	76257310	5310	5310	5310	5310	0
524	20250509	105800	76257310	5310	5310	5310	5310	69
525	20250509	105700	75890920	5320	5320	5320	5320	1
526	20250509	105600	75885600	5330	5320	5330	5320	4
527	20250509	105500	75864310	5320	5320	5320	5320	0
528	20250509	105400	75864310	5320	5330	5330	5320	51
529	20250509	105300	75592890	5350	5350	5350	5350	0
530	20250509	105200	75592890	5350	5350	5350	5350	0
531	20250509	105100	75592890	5350	5350	5350	5350	0
532	20250509	105000	75592890	5350	5350	5350	5350	0
533	20250509	104900	75592890	5350	5350	5350	5350	0
534	20250509	104800	75592890	5350	5310	5350	5310	100
535	20250509	104700	75059270	5310	5310	5310	5300	48
536	20250509	104600	74804850	5320	5320	5320	5320	0
537	20250509	104500	74804850	5320	5320	5320	5320	0
538	20250509	104400	74804850	5320	5320	5320	5320	0
539	20250509	104300	74804850	5320	5320	5320	5320	1
540	20250509	104200	74799530	5320	5320	5320	5320	200
541	20250509	104100	73735530	5320	5320	5320	5320	1
542	20250509	104000	73730210	5310	5320	5320	5310	2
543	20250509	103900	73719580	5300	5300	5300	5300	0
544	20250509	103800	73719580	5300	5300	5300	5300	0
545	20250509	103700	73719580	5300	5300	5300	5300	1000
546	20250509	103600	68419580	5310	5310	5310	5310	502
547	20250509	103500	65753960	5310	5310	5310	5310	0
548	20250509	103400	65753960	5310	5310	5310	5310	0
549	20250509	103300	65753960	5310	5310	5310	5310	0
550	20250509	103200	65753960	5310	5310	5310	5310	22
551	20250509	103100	65637140	5310	5310	5310	5310	0
552	20250509	103000	65637140	5310	5310	5310	5310	15
553	20250509	102900	65557490	5320	5320	5320	5320	0
554	20250509	102800	65557490	5320	5320	5320	5320	0
555	20250509	102700	65557490	5320	5320	5320	5320	0
556	20250509	102600	65557490	5320	5320	5320	5320	0
557	20250509	102500	65557490	5320	5320	5320	5320	0
558	20250509	102400	65557490	5320	5320	5320	5320	0
559	20250509	102300	65557490	5320	5320	5320	5320	0
560	20250509	102200	65557490	5320	5320	5320	5320	110
561	20250509	102100	64972290	5330	5330	5330	5330	0
562	20250509	102000	64972290	5330	5330	5330	5330	1
563	20250509	101900	64966960	5320	5320	5320	5320	0
564	20250509	101800	64966960	5320	5320	5320	5320	0
565	20250509	101700	64966960	5320	5320	5320	5320	0
566	20250509	101600	64966960	5320	5320	5320	5320	0
567	20250509	101500	64966960	5320	5320	5320	5320	0
568	20250509	101400	64966960	5320	5320	5320	5320	26
569	20250509	101300	64828640	5320	5330	5330	5320	240
570	20250509	101200	63551830	5350	5350	5350	5350	0
571	20250509	101100	63551830	5350	5350	5350	5350	0
572	20250509	101000	63551830	5350	5350	5350	5350	0
573	20250509	100900	63551830	5350	5350	5350	5350	0
574	20250509	100800	63551830	5350	5330	5350	5330	172
575	20250509	100700	62635050	5320	5320	5320	5320	0
576	20250509	100600	62635050	5320	5320	5320	5320	0
577	20250509	100500	62635050	5320	5320	5320	5320	20
578	20250509	100400	62528650	5320	5320	5320	5320	100
579	20250509	100300	61996650	5330	5330	5330	5330	80
580	20250509	100200	61570250	5320	5320	5320	5320	184
581	20250509	100100	60591370	5330	5330	5330	5330	2
582	20250509	100000	60580710	5320	5320	5320	5320	0
583	20250509	095900	60580710	5320	5320	5320	5320	0
584	20250509	095800	60580710	5320	5340	5340	5320	411
585	20250509	095700	58394160	5370	5370	5370	5370	0
586	20250509	095600	58394160	5370	5370	5370	5370	0
587	20250509	095500	58394160	5370	5370	5370	5370	0
588	20250509	095400	58394160	5370	5320	5370	5320	92
589	20250509	095300	57904610	5320	5310	5320	5310	3
590	20250509	095200	57888660	5320	5320	5320	5320	1
591	20250509	095100	57883340	5320	5320	5320	5320	150
592	20250509	095000	57085340	5320	5320	5330	5300	1317
593	20250509	094900	50100980	5330	5330	5330	5330	2
594	20250509	094800	50090320	5320	5340	5340	5320	331
595	20250509	094700	48327280	5350	5350	5350	5350	0
596	20250509	094600	48327280	5350	5340	5350	5320	92
597	20250509	094500	47837340	5360	5360	5360	5360	10
598	20250509	094400	47783740	5360	5350	5360	5340	6
599	20250509	094300	47751640	5370	5350	5370	5350	4
600	20250509	094200	47730190	5340	5370	5370	5340	4
601	20250509	094100	47708790	5340	5360	5360	5340	483
602	20250509	094000	45126680	5380	5380	5380	5380	2
603	20250509	093900	45115920	5380	5390	5390	5350	298
604	20250509	093800	43516650	5380	5380	5380	5380	179
605	20250509	093700	42553630	5390	5390	5390	5390	1
606	20250509	093600	42548240	5390	5380	5390	5380	85
607	20250509	093500	42090190	5380	5380	5400	5380	656
608	20250509	093400	38560610	5380	5400	5400	5370	1067
609	20250509	093300	32817270	5390	5380	5390	5380	314
610	20250509	093200	31127940	5390	5410	5410	5370	1052
611	20250509	093100	25461880	5420	5350	5420	5340	1031
612	20250509	093000	19910870	5410	5350	5410	5350	599
613	20250509	092900	16687580	5350	5330	5350	5330	3
614	20250509	092800	16671560	5320	5320	5320	5320	1
615	20250509	092700	16666240	5350	5350	5350	5350	0
616	20250509	092600	16666240	5350	5320	5350	5320	1232
617	20250509	092500	10111950	5320	5320	5320	5320	241
618	20250509	092400	8829830	5330	5330	5330	5330	49
619	20250509	092300	8568660	5370	5370	5370	5370	0
620	20250509	092200	8568660	5370	5370	5370	5370	0
621	20250509	092100	8568660	5370	5370	5370	5370	0
622	20250509	092000	8568660	5370	5370	5370	5370	0
623	20250509	091900	8568660	5370	5370	5370	5370	350
624	20250509	091800	6689160	5320	5320	5320	5320	59
625	20250509	091700	6375280	5370	5370	5370	5370	0
626	20250509	091600	6375280	5370	5370	5370	5370	0
627	20250509	091500	6375280	5370	5340	5370	5340	500
628	20250509	091400	3690330	5370	5370	5370	5370	0
629	20250509	091300	3690330	5370	5370	5370	5370	0
630	20250509	091200	3690330	5370	5370	5370	5370	0
631	20250509	091100	3690330	5370	5370	5370	5370	0
632	20250509	091000	3690330	5370	5350	5370	5350	500
633	20250509	090900	1006260	5360	5360	5360	5360	0
634	20250509	090800	1006260	5360	5360	5360	5360	0
635	20250509	090700	1006260	5360	5360	5360	5360	1
636	20250509	090600	1000900	5300	5320	5320	5300	25
637	20250509	090500	868040	5370	5330	5370	5330	121
638	20250509	090400	218490	5290	5350	5350	5290	9
639	20250509	090300	170640	5360	5360	5360	5360	1
640	20250509	090200	165280	5350	5350	5350	5350	2
641	20250509	090100	154580	5260	5340	5340	5260	15
642	20250509	090000	75120	5340	5370	5370	5340	14