KissMeData/041920/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	190900	361449375	5830	5830	5830	5830	3548
3	20250509	190800	361449375	5830	5830	5830	5830	0
4	20250509	190700	361449375	5830	5830	5830	5830	0
5	20250509	190600	361449375	5830	5830	5830	5830	0
6	20250509	190500	361449375	5830	5830	5830	5830	0
7	20250509	190400	361449375	5830	5830	5830	5830	0
8	20250509	190300	361449375	5830	5830	5830	5830	0
9	20250509	190200	361449375	5830	5830	5830	5830	0
10	20250509	190100	361449375	5830	5830	5830	5830	0
11	20250509	190000	361449375	5830	5830	5830	5830	0
12	20250509	185900	361449375	5830	5830	5830	5830	0
13	20250509	185800	361449375	5830	5830	5830	5830	0
14	20250509	185700	361449375	5830	5830	5830	5830	0
15	20250509	185600	361449375	5830	5830	5830	5830	0
16	20250509	185500	361449375	5830	5830	5830	5830	0
17	20250509	185400	361449375	5830	5830	5830	5830	0
18	20250509	185300	361449375	5830	5830	5830	5830	0
19	20250509	185200	361449375	5830	5830	5830	5830	0
20	20250509	185100	361449375	5830	5830	5830	5830	0
21	20250509	185000	361449375	5830	5830	5830	5830	0
22	20250509	184900	361449375	5830	5830	5830	5830	0
23	20250509	184800	361449375	5830	5830	5830	5830	0
24	20250509	184700	361449375	5830	5830	5830	5830	0
25	20250509	184600	361449375	5830	5830	5830	5830	0
26	20250509	184500	361449375	5830	5830	5830	5830	0
27	20250509	184400	361449375	5830	5830	5830	5830	0
28	20250509	184300	361449375	5830	5830	5830	5830	0
29	20250509	184200	361449375	5830	5830	5830	5830	0
30	20250509	184100	361449375	5830	5830	5830	5830	0
31	20250509	184000	361449375	5830	5830	5830	5830	0
32	20250509	183900	361449375	5830	5830	5830	5830	3548
33	20250509	183800	361449375	5830	5830	5830	5830	0
34	20250509	183700	361449375	5830	5830	5830	5830	0
35	20250509	183600	361449375	5830	5830	5830	5830	0
36	20250509	183500	361449375	5830	5830	5830	5830	0
37	20250509	183400	361449375	5830	5830	5830	5830	0
38	20250509	183300	361449375	5830	5830	5830	5830	0
39	20250509	183200	361449375	5830	5830	5830	5830	0
40	20250509	183100	361449375	5830	5830	5830	5830	0
41	20250509	183000	361449375	5830	5830	5830	5830	0
42	20250509	182900	361449375	5830	5830	5830	5830	0
43	20250509	182800	361449375	5830	5830	5830	5830	0
44	20250509	182700	361449375	5830	5830	5830	5830	0
45	20250509	182600	361449375	5830	5830	5830	5830	0
46	20250509	182500	361449375	5830	5830	5830	5830	0
47	20250509	182400	361449375	5830	5830	5830	5830	0
48	20250509	182300	361449375	5830	5830	5830	5830	0
49	20250509	182200	361449375	5830	5830	5830	5830	0
50	20250509	182100	361449375	5830	5830	5830	5830	0
51	20250509	182000	361449375	5830	5830	5830	5830	0
52	20250509	181900	361449375	5830	5830	5830	5830	0
53	20250509	181800	361449375	5830	5830	5830	5830	0
54	20250509	181700	361449375	5830	5830	5830	5830	0
55	20250509	181600	361449375	5830	5830	5830	5830	0
56	20250509	181500	361449375	5830	5830	5830	5830	0
57	20250509	181400	361449375	5830	5830	5830	5830	0
58	20250509	181300	361449375	5830	5830	5830	5830	0
59	20250509	181200	361449375	5830	5830	5830	5830	0
60	20250509	181100	361449375	5830	5830	5830	5830	0
61	20250509	181000	361449375	5830	5830	5830	5830	0
62	20250509	180900	361449375	5830	5830	5830	5830	3548
63	20250509	180800	361449375	5830	5830	5830	5830	0
64	20250509	180700	361449375	5830	5830	5830	5830	0
65	20250509	180600	361449375	5830	5830	5830	5830	0
66	20250509	180500	361449375	5830	5830	5830	5830	0
67	20250509	180400	361449375	5830	5830	5830	5830	0
68	20250509	180300	361449375	5830	5830	5830	5830	0
69	20250509	180200	361449375	5830	5830	5830	5830	0
70	20250509	180100	361449375	5830	5830	5830	5830	0
71	20250509	180000	361449375	5830	5830	5830	5830	0
72	20250509	175900	361449375	5830	5830	5830	5830	0
73	20250509	175800	361449375	5830	5830	5830	5830	0
74	20250509	175700	361449375	5830	5830	5830	5830	0
75	20250509	175600	361449375	5830	5830	5830	5830	0
76	20250509	175500	361449375	5830	5830	5830	5830	0
77	20250509	175400	361449375	5830	5830	5830	5830	0
78	20250509	175300	361449375	5830	5830	5830	5830	0
79	20250509	175200	361449375	5830	5830	5830	5830	0
80	20250509	175100	361449375	5830	5830	5830	5830	0
81	20250509	175000	361449375	5830	5830	5830	5830	0
82	20250509	174900	361449375	5830	5830	5830	5830	0
83	20250509	174800	361449375	5830	5830	5830	5830	0
84	20250509	174700	361449375	5830	5830	5830	5830	0
85	20250509	174600	361449375	5830	5830	5830	5830	0
86	20250509	174500	361449375	5830	5830	5830	5830	0
87	20250509	174400	361449375	5830	5830	5830	5830	0
88	20250509	174300	361449375	5830	5830	5830	5830	0
89	20250509	174200	361449375	5830	5830	5830	5830	0
90	20250509	174100	361449375	5830	5830	5830	5830	0
91	20250509	174000	361449375	5830	5830	5830	5830	0
92	20250509	173900	361449375	5830	5830	5830	5830	3548
93	20250509	173800	361449375	5830	5830	5830	5830	0
94	20250509	173700	361449375	5830	5830	5830	5830	0
95	20250509	173600	361449375	5830	5830	5830	5830	0
96	20250509	173500	361449375	5830	5830	5830	5830	0
97	20250509	173400	361449375	5830	5830	5830	5830	0
98	20250509	173300	361449375	5830	5830	5830	5830	0
99	20250509	173200	361449375	5830	5830	5830	5830	0
100	20250509	173100	361449375	5830	5830	5830	5830	0
101	20250509	173000	361449375	5830	5830	5830	5830	0
102	20250509	172900	361449375	5830	5830	5830	5830	0
103	20250509	172800	361449375	5830	5830	5830	5830	0
104	20250509	172700	361449375	5830	5830	5830	5830	0
105	20250509	172600	361449375	5830	5830	5830	5830	0
106	20250509	172500	361449375	5830	5830	5830	5830	0
107	20250509	172400	361449375	5830	5830	5830	5830	0
108	20250509	172300	361449375	5830	5830	5830	5830	0
109	20250509	172200	361449375	5830	5830	5830	5830	0
110	20250509	172100	361449375	5830	5830	5830	5830	0
111	20250509	172000	361449375	5830	5830	5830	5830	0
112	20250509	171900	361449375	5830	5830	5830	5830	0
113	20250509	171800	361449375	5830	5830	5830	5830	0
114	20250509	171700	361449375	5830	5830	5830	5830	0
115	20250509	171600	361449375	5830	5830	5830	5830	0
116	20250509	171500	361449375	5830	5830	5830	5830	0
117	20250509	171400	361449375	5830	5830	5830	5830	0
118	20250509	171300	361449375	5830	5830	5830	5830	0
119	20250509	171200	361449375	5830	5830	5830	5830	0
120	20250509	171100	361449375	5830	5830	5830	5830	0
121	20250509	171000	361449375	5830	5830	5830	5830	0
122	20250509	170900	361449375	5830	5830	5830	5830	3548
123	20250509	170800	361449375	5830	5830	5830	5830	0
124	20250509	170700	361449375	5830	5830	5830	5830	0
125	20250509	170600	361449375	5830	5830	5830	5830	0
126	20250509	170500	361449375	5830	5830	5830	5830	0
127	20250509	170400	361449375	5830	5830	5830	5830	0
128	20250509	170300	361449375	5830	5830	5830	5830	0
129	20250509	170200	361449375	5830	5830	5830	5830	0
130	20250509	170100	361449375	5830	5830	5830	5830	0
131	20250509	170000	361449375	5830	5830	5830	5830	0
132	20250509	165900	361449375	5830	5830	5830	5830	0
133	20250509	165800	361449375	5830	5830	5830	5830	0
134	20250509	165700	361449375	5830	5830	5830	5830	0
135	20250509	165600	361449375	5830	5830	5830	5830	0
136	20250509	165500	361449375	5830	5830	5830	5830	0
137	20250509	165400	361449375	5830	5830	5830	5830	0
138	20250509	165300	361449375	5830	5830	5830	5830	0
139	20250509	165200	361449375	5830	5830	5830	5830	0
140	20250509	165100	361449375	5830	5830	5830	5830	0
141	20250509	165000	361449375	5830	5830	5830	5830	0
142	20250509	164900	361449375	5830	5830	5830	5830	0
143	20250509	164800	361449375	5830	5830	5830	5830	0
144	20250509	164700	361449375	5830	5830	5830	5830	0
145	20250509	164600	361449375	5830	5830	5830	5830	0
146	20250509	164500	361449375	5830	5830	5830	5830	0
147	20250509	164400	361449375	5830	5830	5830	5830	0
148	20250509	164300	361449375	5830	5830	5830	5830	0
149	20250509	164200	361449375	5830	5830	5830	5830	0
150	20250509	164100	361449375	5830	5830	5830	5830	0
151	20250509	164000	361449375	5830	5830	5830	5830	0
152	20250509	163900	361449375	5830	5830	5830	5830	3548
153	20250509	163800	361449375	5830	5830	5830	5830	0
154	20250509	163700	361449375	5830	5830	5830	5830	0
155	20250509	163600	361449375	5830	5830	5830	5830	0
156	20250509	163500	361449375	5830	5830	5830	5830	0
157	20250509	163400	361449375	5830	5830	5830	5830	0
158	20250509	163300	361449375	5830	5830	5830	5830	0
159	20250509	163200	361449375	5830	5830	5830	5830	0
160	20250509	163100	361449375	5830	5830	5830	5830	0
161	20250509	163000	361449375	5830	5830	5830	5830	0
162	20250509	162900	361449375	5830	5830	5830	5830	0
163	20250509	162800	361449375	5830	5830	5830	5830	0
164	20250509	162700	361449375	5830	5830	5830	5830	0
165	20250509	162600	361449375	5830	5830	5830	5830	0
166	20250509	162500	361449375	5830	5830	5830	5830	0
167	20250509	162400	361449375	5830	5830	5830	5830	0
168	20250509	162300	361449375	5830	5830	5830	5830	0
169	20250509	162200	361449375	5830	5830	5830	5830	0
170	20250509	162100	361449375	5830	5830	5830	5830	0
171	20250509	162000	361449375	5830	5830	5830	5830	0
172	20250509	161900	361449375	5830	5830	5830	5830	0
173	20250509	161800	361449375	5830	5830	5830	5830	0
174	20250509	161700	361449375	5830	5830	5830	5830	0
175	20250509	161600	361449375	5830	5830	5830	5830	0
176	20250509	161500	361449375	5830	5830	5830	5830	0
177	20250509	161400	361449375	5830	5830	5830	5830	0
178	20250509	161300	361449375	5830	5830	5830	5830	0
179	20250509	161200	361449375	5830	5830	5830	5830	0
180	20250509	161100	361449375	5830	5830	5830	5830	0
181	20250509	161000	361449375	5830	5830	5830	5830	0
182	20250509	160900	361449375	5830	5830	5830	5830	3548
183	20250509	160800	361449375	5830	5830	5830	5830	0
184	20250509	160700	361449375	5830	5830	5830	5830	0
185	20250509	160600	361449375	5830	5830	5830	5830	0
186	20250509	160500	361449375	5830	5830	5830	5830	0
187	20250509	160400	361449375	5830	5830	5830	5830	0
188	20250509	160300	361449375	5830	5830	5830	5830	0
189	20250509	160200	361449375	5830	5830	5830	5830	0
190	20250509	160100	361449375	5830	5830	5830	5830	0
191	20250509	160000	361449375	5830	5830	5830	5830	0
192	20250509	155900	361449375	5830	5830	5830	5830	0
193	20250509	155800	361449375	5830	5830	5830	5830	0
194	20250509	155700	361449375	5830	5830	5830	5830	0
195	20250509	155600	361449375	5830	5830	5830	5830	0
196	20250509	155500	361449375	5830	5830	5830	5830	0
197	20250509	155400	361449375	5830	5830	5830	5830	0
198	20250509	155300	361449375	5830	5830	5830	5830	0
199	20250509	155200	361449375	5830	5830	5830	5830	0
200	20250509	155100	361449375	5830	5830	5830	5830	0
201	20250509	155000	361449375	5830	5830	5830	5830	0
202	20250509	154900	361449375	5830	5830	5830	5830	0
203	20250509	154800	361449375	5830	5830	5830	5830	0
204	20250509	154700	361449375	5830	5830	5830	5830	0
205	20250509	154600	361449375	5830	5830	5830	5830	0
206	20250509	154500	361449375	5830	5830	5830	5830	0
207	20250509	154400	361449375	5830	5830	5830	5830	0
208	20250509	154300	361449375	5830	5830	5830	5830	0
209	20250509	154200	361449375	5830	5830	5830	5830	0
210	20250509	154100	361449375	5830	5830	5830	5830	0
211	20250509	154000	361449375	5830	5830	5830	5830	0
212	20250509	153900	361449375	5830	5830	5830	5830	3548
213	20250509	153800	361449375	5830	5830	5830	5830	0
214	20250509	153700	361449375	5830	5830	5830	5830	0
215	20250509	153600	361449375	5830	5830	5830	5830	0
216	20250509	153500	361449375	5830	5830	5830	5830	0
217	20250509	153400	361449375	5830	5830	5830	5830	0
218	20250509	153300	361449375	5830	5830	5830	5830	0
219	20250509	153200	361449375	5830	5830	5830	5830	0
220	20250509	153100	361449375	5830	5830	5830	5830	0
221	20250509	153000	361449375	5830	5830	5830	5830	3548
222	20250509	152900	340764535	5830	5830	5830	5830	0
223	20250509	152800	340764535	5830	5830	5830	5830	0
224	20250509	152700	340764535	5830	5830	5830	5830	0
225	20250509	152600	340764535	5830	5830	5830	5830	0
226	20250509	152500	340764535	5830	5830	5830	5830	0
227	20250509	152400	340764535	5830	5830	5830	5830	0
228	20250509	152300	340764535	5830	5830	5830	5830	0
229	20250509	152200	340764535	5830	5830	5830	5830	0
230	20250509	152100	340764535	5830	5830	5830	5830	0
231	20250509	152000	340764535	5830	5830	5830	5830	0
232	20250509	151900	340764535	5830	5790	5830	5740	3938
233	20250509	151800	317919415	5790	5780	5790	5780	55
234	20250509	151700	317601485	5780	5790	5790	5780	59
235	20250509	151600	317260025	5790	5790	5790	5790	105
236	20250509	151500	316652075	5790	5785	5790	5785	21
237	20250509	151400	316530490	5790	5780	5790	5780	132
238	20250509	151300	315766890	5780	5790	5790	5760	21
239	20250509	151200	315645410	5760	5780	5790	5760	129
240	20250509	151100	314899680	5790	5790	5790	5790	81
241	20250509	151000	314430690	5790	5790	5790	5790	23
242	20250509	150900	314297520	5790	5790	5790	5790	40
243	20250509	150800	314065920	5790	5790	5790	5790	49
244	20250509	150700	313782210	5790	5790	5790	5790	22
245	20250509	150600	313654830	5790	5790	5790	5790	76
246	20250509	150500	313214790	5780	5780	5780	5780	22
247	20250509	150400	313087630	5790	5790	5790	5790	25
248	20250509	150300	312942880	5790	5790	5790	5790	12
249	20250509	150200	312873400	5790	5790	5790	5790	0
250	20250509	150100	312873400	5790	5790	5790	5780	41
251	20250509	150000	312636140	5790	5790	5790	5790	101
252	20250509	145900	312051350	5790	5790	5790	5790	0
253	20250509	145800	312051350	5790	5780	5790	5770	291
254	20250509	145700	310371140	5780	5780	5780	5780	0
255	20250509	145600	310371140	5780	5780	5780	5780	26
256	20250509	145500	310220860	5780	5780	5780	5780	19
257	20250509	145400	310111040	5780	5780	5780	5780	0
258	20250509	145300	310111040	5780	5780	5780	5770	193
259	20250509	145200	308997060	5780	5780	5780	5780	0
260	20250509	145100	308997060	5780	5780	5780	5780	26
261	20250509	145000	308846780	5780	5780	5780	5780	201
262	20250509	144900	307685000	5780	5760	5780	5750	821
263	20250509	144800	302954620	5770	5770	5770	5770	42
264	20250509	144700	302712280	5760	5760	5760	5760	167
265	20250509	144600	301750360	5770	5770	5770	5770	0
266	20250509	144500	301750360	5770	5770	5770	5770	38
267	20250509	144400	301531100	5760	5760	5760	5760	47
268	20250509	144300	301260380	5770	5770	5770	5770	42
269	20250509	144200	301018040	5760	5760	5760	5760	0
270	20250509	144100	301018040	5760	5760	5760	5760	182
271	20250509	144000	299969720	5770	5770	5770	5770	37
272	20250509	143900	299756230	5770	5770	5770	5770	0
273	20250509	143800	299756230	5770	5770	5770	5770	26
274	20250509	143700	299606210	5770	5770	5770	5770	0
275	20250509	143600	299606210	5770	5770	5770	5770	0
276	20250509	143500	299606210	5770	5770	5780	5750	290
277	20250509	143400	297936810	5780	5780	5780	5780	0
278	20250509	143300	297936810	5780	5780	5780	5780	0
279	20250509	143200	297936810	5780	5770	5780	5770	40
280	20250509	143100	297705900	5770	5770	5770	5770	0
281	20250509	143000	297705900	5770	5760	5770	5760	1263
282	20250509	142900	290418510	5770	5770	5770	5770	0
283	20250509	142800	290418510	5770	5770	5770	5770	0
284	20250509	142700	290418510	5770	5760	5770	5750	269
285	20250509	142600	288870460	5760	5760	5760	5760	104
286	20250509	142500	288271420	5770	5770	5770	5770	126
287	20250509	142400	287544400	5770	5760	5770	5760	197
288	20250509	142300	286409550	5760	5760	5760	5760	0
289	20250509	142200	286409550	5760	5760	5760	5760	40
290	20250509	142100	286179150	5770	5770	5770	5770	0
291	20250509	142000	286179150	5770	5760	5770	5750	301
292	20250509	141900	284447680	5770	5770	5770	5770	39
293	20250509	141800	284222650	5770	5770	5770	5770	0
294	20250509	141700	284222650	5770	5770	5770	5770	28
295	20250509	141600	284061090	5750	5750	5750	5750	38
296	20250509	141500	283842590	5750	5750	5750	5750	8
297	20250509	141400	283796590	5770	5760	5770	5760	40
298	20250509	141300	283566080	5770	5770	5770	5770	186
299	20250509	141200	282492860	5770	5760	5770	5760	25
300	20250509	141100	282348750	5760	5760	5760	5760	18
301	20250509	141000	282245070	5770	5770	5770	5770	0
302	20250509	140900	282245070	5770	5760	5770	5760	37
303	20250509	140800	282031840	5770	5770	5770	5770	0
304	20250509	140700	282031840	5770	5770	5770	5770	0
305	20250509	140600	282031840	5770	5750	5770	5750	335
306	20250509	140500	280104840	5760	5760	5760	5760	1025
307	20250509	140400	274200840	5760	5760	5760	5760	37
308	20250509	140300	273987720	5760	5760	5760	5760	0
309	20250509	140200	273987720	5760	5760	5760	5760	0
310	20250509	140100	273987720	5760	5760	5760	5760	43
311	20250509	140000	273740040	5760	5760	5760	5760	0
312	20250509	135900	273740040	5760	5760	5760	5760	37
313	20250509	135800	273526920	5760	5760	5760	5760	100
314	20250509	135700	272950920	5760	5760	5760	5760	0
315	20250509	135600	272950920	5760	5760	5760	5760	144
316	20250509	135500	272121480	5760	5760	5760	5720	1455
317	20250509	135400	263783420	5760	5760	5760	5760	100
318	20250509	135300	263207420	5760	5750	5760	5750	208
319	20250509	135200	262011040	5750	5750	5750	5750	0
320	20250509	135100	262011040	5750	5760	5760	5750	56
321	20250509	135000	261688630	5760	5760	5760	5760	0
322	20250509	134900	261688630	5760	5760	5760	5760	0
323	20250509	134800	261688630	5760	5760	5760	5760	89
324	20250509	134700	261175990	5750	5750	5750	5750	30
325	20250509	134600	261003490	5760	5760	5760	5760	41
326	20250509	134500	260767330	5760	5760	5760	5760	0
327	20250509	134400	260767330	5760	5760	5760	5760	0
328	20250509	134300	260767330	5760	5760	5760	5760	40
329	20250509	134200	260536930	5760	5760	5760	5760	0
330	20250509	134100	260536930	5760	5760	5760	5760	11
331	20250509	134000	260473570	5760	5760	5760	5760	32
332	20250509	133900	260289250	5760	5760	5760	5760	0
333	20250509	133800	260289250	5760	5760	5760	5760	11
334	20250509	133700	260225890	5760	5750	5760	5750	213
335	20250509	133600	259001110	5760	5760	5760	5760	1
336	20250509	133500	258995350	5760	5760	5760	5760	42
337	20250509	133400	258753430	5760	5760	5760	5760	2
338	20250509	133300	258741910	5750	5760	5760	5750	41
339	20250509	133200	258505780	5760	5760	5760	5760	0
340	20250509	133100	258505780	5760	5760	5760	5760	0
341	20250509	133000	258505780	5760	5760	5760	5760	41
342	20250509	132900	258269620	5760	5760	5760	5760	0
343	20250509	132800	258269620	5760	5760	5760	5760	11
344	20250509	132700	258206260	5760	5750	5760	5750	46
345	20250509	132600	257941500	5760	5760	5760	5760	0
346	20250509	132500	257941500	5760	5760	5760	5760	44
347	20250509	132400	257688060	5760	5750	5760	5750	234
348	20250509	132300	256342530	5760	5760	5760	5760	0
349	20250509	132200	256342530	5760	5760	5760	5760	35
350	20250509	132100	256140930	5760	5760	5760	5760	0
351	20250509	132000	256140930	5760	5760	5760	5750	143
352	20250509	131900	255318250	5760	5760	5760	5760	0
353	20250509	131800	255318250	5760	5760	5760	5760	5
354	20250509	131700	255289450	5760	5760	5760	5760	37
355	20250509	131600	255076330	5750	5750	5750	5750	0
356	20250509	131500	255076330	5750	5760	5760	5750	33
357	20250509	131400	254886280	5760	5760	5760	5760	16
358	20250509	131300	254794120	5750	5750	5750	5750	200
359	20250509	131200	253644120	5750	5760	5760	5750	240
360	20250509	131100	252263770	5760	5760	5760	5760	0
361	20250509	131000	252263770	5760	5760	5760	5760	0
362	20250509	130900	252263770	5760	5760	5760	5760	41
363	20250509	130800	252027610	5760	5750	5760	5750	3
364	20250509	130700	252010340	5760	5760	5760	5710	2906
365	20250509	130600	235368060	5760	5760	5760	5760	0
366	20250509	130500	235368060	5760	5760	5760	5760	0
367	20250509	130400	235368060	5760	5760	5760	5760	53
368	20250509	130300	235062780	5760	5760	5760	5760	0
369	20250509	130200	235062780	5760	5760	5760	5760	22
370	20250509	130100	234936060	5760	5760	5760	5760	14
371	20250509	130000	234855420	5760	5750	5760	5750	452
372	20250509	125900	232256400	5760	5760	5760	5760	39
373	20250509	125800	232031760	5760	5760	5760	5760	0
374	20250509	125700	232031760	5760	5760	5760	5760	0
375	20250509	125600	232031760	5760	5760	5760	5760	39
376	20250509	125500	231807120	5760	5760	5760	5760	0
377	20250509	125400	231807120	5760	5760	5760	5760	43
378	20250509	125300	231559440	5760	5760	5760	5760	0
379	20250509	125200	231559440	5760	5760	5760	5760	0
380	20250509	125100	231559440	5760	5760	5760	5760	906
381	20250509	125000	226340880	5760	5760	5760	5760	0
382	20250509	124900	226340880	5760	5760	5760	5760	27
383	20250509	124800	226185360	5750	5750	5750	5750	13
384	20250509	124700	226110610	5760	5750	5760	5750	60
385	20250509	124600	225765580	5750	5760	5760	5750	68
386	20250509	124500	225374210	5750	5750	5750	5750	81
387	20250509	124400	224908460	5750	5750	5750	5750	4
388	20250509	124300	224885460	5760	5760	5760	5760	42
389	20250509	124200	224643540	5760	5760	5760	5760	4
390	20250509	124100	224620500	5760	5760	5760	5760	24
391	20250509	124000	224482260	5760	5760	5760	5760	0
392	20250509	123900	224482260	5760	5750	5760	5740	272
393	20250509	123800	222919500	5760	5760	5760	5760	41
394	20250509	123700	222683340	5760	5760	5760	5760	0
395	20250509	123600	222683340	5760	5760	5760	5760	23
396	20250509	123500	222550860	5760	5760	5760	5760	14
397	20250509	123400	222470220	5760	5760	5760	5760	0
398	20250509	123300	222470220	5760	5760	5760	5760	31
399	20250509	123200	222291660	5750	5750	5750	5750	0
400	20250509	123100	222291660	5750	5750	5750	5750	11
401	20250509	123000	222228410	5750	5750	5750	5750	125
402	20250509	122900	221509660	5750	5750	5750	5750	0
403	20250509	122800	221509660	5750	5750	5750	5750	44
404	20250509	122700	221256660	5750	5750	5750	5750	0
405	20250509	122600	221256660	5750	5750	5750	5750	0
406	20250509	122500	221256660	5750	5750	5750	5750	35
407	20250509	122400	221055410	5750	5750	5750	5750	0
408	20250509	122300	221055410	5750	5750	5750	5750	12
409	20250509	122200	220986410	5750	5750	5750	5750	3
410	20250509	122100	220969160	5730	5760	5760	5730	2400
411	20250509	122000	207175960	5770	5770	5770	5770	38
412	20250509	121900	206956700	5770	5770	5770	5770	0
413	20250509	121800	206956700	5770	5770	5770	5770	16
414	20250509	121700	206864380	5770	5770	5770	5770	25
415	20250509	121600	206720130	5770	5770	5770	5770	0
416	20250509	121500	206720130	5770	5770	5770	5770	38
417	20250509	121400	206500870	5770	5770	5770	5770	0
418	20250509	121300	206500870	5770	5760	5770	5740	603
419	20250509	121200	203037040	5770	5780	5780	5730	1543
420	20250509	121100	194174490	5780	5780	5780	5780	0
421	20250509	121000	194174490	5780	5780	5780	5780	26
422	20250509	120900	194024210	5780	5780	5780	5780	14
423	20250509	120800	193943290	5780	5780	5780	5780	71
424	20250509	120700	193532910	5790	5790	5790	5790	43
425	20250509	120600	193283940	5790	5790	5790	5790	0
426	20250509	120500	193283940	5790	5790	5790	5790	11
427	20250509	120400	193220250	5780	5790	5790	5780	141
428	20250509	120300	192405130	5790	5790	5790	5790	0
429	20250509	120200	192405130	5790	5790	5790	5790	44
430	20250509	120100	192150370	5780	5780	5780	5780	0
431	20250509	120000	192150370	5780	5780	5780	5780	3
432	20250509	115900	192133030	5790	5790	5790	5790	36
433	20250509	115800	191924590	5790	5790	5790	5790	0
434	20250509	115700	191924590	5790	5780	5790	5780	41
435	20250509	115600	191687340	5770	5770	5770	5770	0
436	20250509	115500	191687340	5770	5780	5780	5770	133
437	20250509	115400	190918680	5790	5790	5790	5790	37
438	20250509	115300	190704450	5790	5790	5790	5790	0
439	20250509	115200	190704450	5790	5790	5790	5790	28
440	20250509	115100	190542330	5790	5790	5790	5790	14
441	20250509	115000	190461270	5790	5790	5790	5790	0
442	20250509	114900	190461270	5790	5780	5790	5780	156
443	20250509	114800	189559350	5790	5790	5790	5790	0
444	20250509	114700	189559350	5790	5790	5790	5790	17
445	20250509	114600	189460920	5790	5790	5790	5790	25
446	20250509	114500	189316170	5790	5790	5790	5790	0
447	20250509	114400	189316170	5790	5790	5790	5790	40
448	20250509	114300	189084570	5790	5790	5790	5790	0
449	20250509	114200	189084570	5790	5790	5790	5790	0
450	20250509	114100	189084570	5790	5780	5790	5780	26
451	20250509	114000	188934170	5770	5770	5770	5770	0
452	20250509	113900	188934170	5770	5790	5790	5770	212
453	20250509	113800	187709160	5790	5790	5790	5790	14
454	20250509	113700	187628100	5790	5790	5790	5790	0
455	20250509	113600	187628100	5790	5790	5790	5790	44
456	20250509	113500	187373340	5790	5790	5790	5790	0
457	20250509	113400	187373340	5790	5790	5790	5790	12
458	20250509	113300	187303860	5790	5770	5790	5770	17
459	20250509	113200	187205530	5790	5790	5790	5790	110
460	20250509	113100	186568630	5790	5780	5790	5780	41
461	20250509	113000	186331640	5780	5780	5780	5780	0
462	20250509	112900	186331640	5780	5780	5780	5780	18
463	20250509	112800	186227600	5780	5780	5780	5780	28
464	20250509	112700	186065760	5770	5770	5770	5770	4
465	20250509	112600	186042680	5770	5770	5770	5770	26
466	20250509	112500	185892660	5770	5770	5770	5770	0
467	20250509	112400	185892660	5770	5770	5770	5770	1
468	20250509	112300	185886890	5760	5760	5760	5760	316
469	20250509	112200	184066730	5760	5760	5760	5760	1
470	20250509	112100	184060970	5750	5760	5760	5750	23
471	20250509	112000	183928540	5760	5760	5760	5760	26
472	20250509	111900	183778780	5760	5760	5760	5760	0
473	20250509	111800	183778780	5760	5760	5760	5760	35
474	20250509	111700	183577180	5760	5760	5760	5760	0
475	20250509	111600	183577180	5760	5760	5760	5760	0
476	20250509	111500	183577180	5760	5760	5760	5760	43
477	20250509	111400	183329500	5760	5760	5760	5760	0
478	20250509	111300	183329500	5760	5760	5760	5760	35
479	20250509	111200	183127900	5750	5750	5750	5750	1
480	20250509	111100	183122150	5760	5760	5760	5760	200
481	20250509	111000	181970150	5760	5760	5760	5760	12
482	20250509	110900	181901030	5740	5750	5750	5740	2000
483	20250509	110800	170416980	5760	5760	5760	5760	62
484	20250509	110700	170059860	5760	5760	5760	5760	320
485	20250509	110600	168216660	5760	5760	5760	5760	0
486	20250509	110500	168216660	5760	5760	5760	5760	44
487	20250509	110400	167963220	5760	5760	5760	5760	0
488	20250509	110300	167963220	5760	5760	5760	5760	15
489	20250509	110200	167876820	5760	5760	5760	5760	364
490	20250509	110100	165780180	5760	5760	5760	5760	0
491	20250509	110000	165780180	5760	5760	5760	5760	46
492	20250509	105900	165515220	5750	5750	5750	5750	0
493	20250509	105800	165515220	5750	5750	5750	5750	50
494	20250509	105700	165227720	5750	5750	5750	5750	0
495	20250509	105600	165227720	5750	5750	5750	5750	0
496	20250509	105500	165227720	5750	5750	5750	5750	0
497	20250509	105400	165227720	5750	5750	5750	5750	0
498	20250509	105300	165227720	5750	5750	5750	5750	0
499	20250509	105200	165227720	5750	5750	5750	5750	0
500	20250509	105100	165227720	5750	5750	5750	5750	0
501	20250509	105000	165227720	5750	5750	5750	5750	0
502	20250509	104900	165227720	5750	5750	5750	5750	0
503	20250509	104800	165227720	5750	5750	5750	5750	0
504	20250509	104700	165227720	5750	5750	5750	5750	0
505	20250509	104600	165227720	5750	5750	5750	5750	0
506	20250509	104500	165227720	5750	5750	5750	5750	0
507	20250509	104400	165227720	5750	5750	5750	5750	0
508	20250509	104300	165227720	5750	5750	5750	5750	2
509	20250509	104200	165216220	5750	5750	5750	5750	100
510	20250509	104100	164641220	5760	5760	5760	5760	0
511	20250509	104000	164641220	5760	5760	5760	5760	7
512	20250509	103900	164600900	5760	5760	5760	5760	0
513	20250509	103800	164600900	5760	5760	5760	5760	0
514	20250509	103700	164600900	5760	5760	5760	5760	0
515	20250509	103600	164600900	5760	5760	5760	5760	1
516	20250509	103500	164595140	5750	5750	5750	5750	0
517	20250509	103400	164595140	5750	5750	5750	5750	0
518	20250509	103300	164595140	5750	5750	5750	5750	0
519	20250509	103200	164595140	5750	5750	5750	5750	0
520	20250509	103100	164595140	5750	5750	5750	5750	0
521	20250509	103000	164595140	5750	5750	5750	5750	0
522	20250509	102900	164595140	5750	5750	5750	5750	0
523	20250509	102800	164595140	5750	5750	5750	5750	0
524	20250509	102700	164595140	5750	5750	5750	5750	5
525	20250509	102600	164566390	5750	5750	5750	5750	0
526	20250509	102500	164566390	5750	5750	5750	5750	0
527	20250509	102400	164566390	5750	5750	5750	5750	0
528	20250509	102300	164566390	5750	5750	5750	5750	0
529	20250509	102200	164566390	5750	5750	5750	5750	0
530	20250509	102100	164566390	5750	5750	5750	5750	0
531	20250509	102000	164566390	5750	5750	5750	5750	0
532	20250509	101900	164566390	5750	5750	5750	5750	0
533	20250509	101800	164566390	5750	5750	5750	5750	0
534	20250509	101700	164566390	5750	5750	5750	5750	0
535	20250509	101600	164566390	5750	5750	5750	5750	1
536	20250509	101500	164560640	5770	5770	5770	5770	0
537	20250509	101400	164560640	5770	5770	5770	5770	0
538	20250509	101300	164560640	5770	5770	5770	5770	0
539	20250509	101200	164560640	5770	5770	5770	5770	2
540	20250509	101100	164549100	5770	5770	5770	5770	0
541	20250509	101000	164549100	5770	5770	5770	5750	4
542	20250509	100900	164526060	5770	5770	5770	5770	0
543	20250509	100800	164526060	5770	5770	5770	5770	0
544	20250509	100700	164526060	5770	5770	5770	5770	0
545	20250509	100600	164526060	5770	5770	5770	5770	0
546	20250509	100500	164526060	5770	5770	5770	5770	0
547	20250509	100400	164526060	5770	5770	5770	5770	21
548	20250509	100300	164404890	5770	5770	5770	5770	0
549	20250509	100200	164404890	5770	5770	5770	5770	81
550	20250509	100100	163937520	5770	5770	5770	5770	0
551	20250509	100000	163937520	5770	5770	5770	5770	0
552	20250509	095900	163937520	5770	5770	5770	5770	0
553	20250509	095800	163937520	5770	5770	5770	5770	0
554	20250509	095700	163937520	5770	5770	5770	5770	0
555	20250509	095600	163937520	5770	5770	5770	5770	0
556	20250509	095500	163937520	5770	5770	5770	5770	0
557	20250509	095400	163937520	5770	5770	5770	5770	1
558	20250509	095300	163931750	5770	5770	5770	5770	3
559	20250509	095200	163914440	5730	5730	5730	5730	0
560	20250509	095100	163914440	5730	5740	5740	5730	8
561	20250509	095000	163868550	5760	5770	5770	5730	1468
562	20250509	094900	155454380	5760	5760	5760	5730	2065
563	20250509	094800	143603720	5760	5760	5760	5760	0
564	20250509	094700	143603720	5760	5760	5760	5740	2400
565	20250509	094600	129809510	5760	5760	5760	5760	52
566	20250509	094500	129509990	5780	5770	5780	5770	2
567	20250509	094400	129498440	5770	5770	5770	5770	11
568	20250509	094300	129434970	5770	5770	5770	5770	1
569	20250509	094200	129429200	5760	5770	5770	5760	200
570	20250509	094100	128277190	5780	5780	5780	5780	0
571	20250509	094000	128277190	5780	5780	5780	5780	1
572	20250509	093900	128271410	5780	5780	5780	5780	0
573	20250509	093800	128271410	5780	5780	5780	5780	0
574	20250509	093700	128271410	5780	5780	5780	5780	0
575	20250509	093600	128271410	5780	5780	5780	5780	1
576	20250509	093500	128265630	5760	5760	5760	5760	0
577	20250509	093400	128265630	5760	5760	5760	5760	223
578	20250509	093300	126981150	5760	5760	5760	5760	0
579	20250509	093200	126981150	5760	5760	5760	5760	0
580	20250509	093100	126981150	5760	5760	5760	5760	0
581	20250509	093000	126981150	5760	5760	5760	5760	0
582	20250509	092900	126981150	5760	5760	5760	5760	0
583	20250509	092800	126981150	5760	5780	5780	5760	494
584	20250509	092700	124126830	5780	5780	5780	5780	0
585	20250509	092600	124126830	5780	5780	5780	5780	0
586	20250509	092500	124126830	5780	5780	5780	5780	0
587	20250509	092400	124126830	5780	5780	5780	5780	0
588	20250509	092300	124126830	5780	5780	5780	5780	0
589	20250509	092200	124126830	5780	5780	5780	5780	3
590	20250509	092100	124109490	5780	5780	5780	5780	0
591	20250509	092000	124109490	5780	5770	5780	5770	2
592	20250509	091900	124097940	5780	5780	5780	5780	0
593	20250509	091800	124097940	5780	5780	5780	5780	0
594	20250509	091700	124097940	5780	5780	5780	5780	0
595	20250509	091600	124097940	5780	5760	5780	5730	10306
596	20250509	091500	64913440	5780	5780	5780	5780	0
597	20250509	091400	64913440	5780	5780	5780	5780	200
598	20250509	091300	63757440	5730	5760	5760	5730	500
599	20250509	091200	60883400	5760	5770	5770	5760	158
600	20250509	091100	59972600	5760	5790	5790	5760	2900
601	20250509	091000	43262190	5780	5780	5780	5780	0
602	20250509	090900	43262190	5780	5810	5810	5780	4
603	20250509	090800	43239010	5780	5780	5780	5780	4
604	20250509	090700	43215890	5820	5780	5820	5780	152
605	20250509	090600	42334520	5810	5780	5810	5780	7
606	20250509	090500	42293970	5820	5810	5820	5760	2092
607	20250509	090400	30174850	5810	5830	5830	5810	5000
608	20250509	090300	1121140	5870	5870	5880	5830	190
609	20250509	090200	5870	5870	5870	5870	5870	0
610	20250509	090100	5870	5870	5870	5870	5870	0
611	20250509	090000	5870	5870	5870	5870	5870	1