KissMeData/332570/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	205800	1150993489	2950	2950	2950	2950	4393
3	20250509	205700	1150993489	2950	2950	2950	2950	0
4	20250509	205600	1150993489	2950	2950	2950	2950	0
5	20250509	205500	1150993489	2950	2950	2950	2950	0
6	20250509	205400	1150993489	2950	2950	2950	2950	0
7	20250509	205300	1150993489	2950	2950	2950	2950	0
8	20250509	205200	1150993489	2950	2950	2950	2950	0
9	20250509	205100	1150993489	2950	2950	2950	2950	0
10	20250509	205000	1150993489	2950	2950	2950	2950	0
11	20250509	204900	1150993489	2950	2950	2950	2950	0
12	20250509	204800	1150993489	2950	2950	2950	2950	0
13	20250509	204700	1150993489	2950	2950	2950	2950	0
14	20250509	204600	1150993489	2950	2950	2950	2950	0
15	20250509	204500	1150993489	2950	2950	2950	2950	0
16	20250509	204400	1150993489	2950	2950	2950	2950	0
17	20250509	204300	1150993489	2950	2950	2950	2950	0
18	20250509	204200	1150993489	2950	2950	2950	2950	0
19	20250509	204100	1150993489	2950	2950	2950	2950	0
20	20250509	204000	1150993489	2950	2950	2950	2950	0
21	20250509	203900	1150993489	2950	2950	2950	2950	0
22	20250509	203800	1150993489	2950	2950	2950	2950	0
23	20250509	203700	1150993489	2950	2950	2950	2950	0
24	20250509	203600	1150993489	2950	2950	2950	2950	0
25	20250509	203500	1150993489	2950	2950	2950	2950	0
26	20250509	203400	1150993489	2950	2950	2950	2950	0
27	20250509	203300	1150993489	2950	2950	2950	2950	0
28	20250509	203200	1150993489	2950	2950	2950	2950	0
29	20250509	203100	1150993489	2950	2950	2950	2950	0
30	20250509	203000	1150993489	2950	2950	2950	2950	0
31	20250509	202900	1150993489	2950	2950	2950	2950	0
32	20250509	202800	1150993489	2950	2950	2950	2950	4393
33	20250509	202700	1150993489	2950	2950	2950	2950	0
34	20250509	202600	1150993489	2950	2950	2950	2950	0
35	20250509	202500	1150993489	2950	2950	2950	2950	0
36	20250509	202400	1150993489	2950	2950	2950	2950	0
37	20250509	202300	1150993489	2950	2950	2950	2950	0
38	20250509	202200	1150993489	2950	2950	2950	2950	0
39	20250509	202100	1150993489	2950	2950	2950	2950	0
40	20250509	202000	1150993489	2950	2950	2950	2950	0
41	20250509	201900	1150993489	2950	2950	2950	2950	0
42	20250509	201800	1150993489	2950	2950	2950	2950	0
43	20250509	201700	1150993489	2950	2950	2950	2950	0
44	20250509	201600	1150993489	2950	2950	2950	2950	0
45	20250509	201500	1150993489	2950	2950	2950	2950	0
46	20250509	201400	1150993489	2950	2950	2950	2950	0
47	20250509	201300	1150993489	2950	2950	2950	2950	0
48	20250509	201200	1150993489	2950	2950	2950	2950	0
49	20250509	201100	1150993489	2950	2950	2950	2950	0
50	20250509	201000	1150993489	2950	2950	2950	2950	0
51	20250509	200900	1150993489	2950	2950	2950	2950	0
52	20250509	200800	1150993489	2950	2950	2950	2950	0
53	20250509	200700	1150993489	2950	2950	2950	2950	0
54	20250509	200600	1150993489	2950	2950	2950	2950	0
55	20250509	200500	1150993489	2950	2950	2950	2950	0
56	20250509	200400	1150993489	2950	2950	2950	2950	0
57	20250509	200300	1150993489	2950	2950	2950	2950	0
58	20250509	200200	1150993489	2950	2950	2950	2950	0
59	20250509	200100	1150993489	2950	2950	2950	2950	0
60	20250509	200000	1150993489	2950	2950	2950	2950	0
61	20250509	195900	1150993489	2950	2950	2950	2950	0
62	20250509	195800	1150993489	2950	2950	2950	2950	4393
63	20250509	195700	1150993489	2950	2950	2950	2950	0
64	20250509	195600	1150993489	2950	2950	2950	2950	0
65	20250509	195500	1150993489	2950	2950	2950	2950	0
66	20250509	195400	1150993489	2950	2950	2950	2950	0
67	20250509	195300	1150993489	2950	2950	2950	2950	0
68	20250509	195200	1150993489	2950	2950	2950	2950	0
69	20250509	195100	1150993489	2950	2950	2950	2950	0
70	20250509	195000	1150993489	2950	2950	2950	2950	0
71	20250509	194900	1150993489	2950	2950	2950	2950	0
72	20250509	194800	1150993489	2950	2950	2950	2950	0
73	20250509	194700	1150993489	2950	2950	2950	2950	0
74	20250509	194600	1150993489	2950	2950	2950	2950	0
75	20250509	194500	1150993489	2950	2950	2950	2950	0
76	20250509	194400	1150993489	2950	2950	2950	2950	0
77	20250509	194300	1150993489	2950	2950	2950	2950	0
78	20250509	194200	1150993489	2950	2950	2950	2950	0
79	20250509	194100	1150993489	2950	2950	2950	2950	0
80	20250509	194000	1150993489	2950	2950	2950	2950	0
81	20250509	193900	1150993489	2950	2950	2950	2950	0
82	20250509	193800	1150993489	2950	2950	2950	2950	0
83	20250509	193700	1150993489	2950	2950	2950	2950	0
84	20250509	193600	1150993489	2950	2950	2950	2950	0
85	20250509	193500	1150993489	2950	2950	2950	2950	0
86	20250509	193400	1150993489	2950	2950	2950	2950	0
87	20250509	193300	1150993489	2950	2950	2950	2950	0
88	20250509	193200	1150993489	2950	2950	2950	2950	0
89	20250509	193100	1150993489	2950	2950	2950	2950	0
90	20250509	193000	1150993489	2950	2950	2950	2950	0
91	20250509	192900	1150993489	2950	2950	2950	2950	0
92	20250509	192800	1150993489	2950	2950	2950	2950	4393
93	20250509	192700	1150993489	2950	2950	2950	2950	0
94	20250509	192600	1150993489	2950	2950	2950	2950	0
95	20250509	192500	1150993489	2950	2950	2950	2950	0
96	20250509	192400	1150993489	2950	2950	2950	2950	0
97	20250509	192300	1150993489	2950	2950	2950	2950	0
98	20250509	192200	1150993489	2950	2950	2950	2950	0
99	20250509	192100	1150993489	2950	2950	2950	2950	0
100	20250509	192000	1150993489	2950	2950	2950	2950	0
101	20250509	191900	1150993489	2950	2950	2950	2950	0
102	20250509	191800	1150993489	2950	2950	2950	2950	0
103	20250509	191700	1150993489	2950	2950	2950	2950	0
104	20250509	191600	1150993489	2950	2950	2950	2950	0
105	20250509	191500	1150993489	2950	2950	2950	2950	0
106	20250509	191400	1150993489	2950	2950	2950	2950	0
107	20250509	191300	1150993489	2950	2950	2950	2950	0
108	20250509	191200	1150993489	2950	2950	2950	2950	0
109	20250509	191100	1150993489	2950	2950	2950	2950	0
110	20250509	191000	1150993489	2950	2950	2950	2950	0
111	20250509	190900	1150993489	2950	2950	2950	2950	0
112	20250509	190800	1150993489	2950	2950	2950	2950	0
113	20250509	190700	1150993489	2950	2950	2950	2950	0
114	20250509	190600	1150993489	2950	2950	2950	2950	0
115	20250509	190500	1150993489	2950	2950	2950	2950	0
116	20250509	190400	1150993489	2950	2950	2950	2950	0
117	20250509	190300	1150993489	2950	2950	2950	2950	0
118	20250509	190200	1150993489	2950	2950	2950	2950	0
119	20250509	190100	1150993489	2950	2950	2950	2950	0
120	20250509	190000	1150993489	2950	2950	2950	2950	0
121	20250509	185900	1150993489	2950	2950	2950	2950	0
122	20250509	185800	1150993489	2950	2950	2950	2950	4393
123	20250509	185700	1150993489	2950	2950	2950	2950	0
124	20250509	185600	1150993489	2950	2950	2950	2950	0
125	20250509	185500	1150993489	2950	2950	2950	2950	0
126	20250509	185400	1150993489	2950	2950	2950	2950	0
127	20250509	185300	1150993489	2950	2950	2950	2950	0
128	20250509	185200	1150993489	2950	2950	2950	2950	0
129	20250509	185100	1150993489	2950	2950	2950	2950	0
130	20250509	185000	1150993489	2950	2950	2950	2950	0
131	20250509	184900	1150993489	2950	2950	2950	2950	0
132	20250509	184800	1150993489	2950	2950	2950	2950	0
133	20250509	184700	1150993489	2950	2950	2950	2950	0
134	20250509	184600	1150993489	2950	2950	2950	2950	0
135	20250509	184500	1150993489	2950	2950	2950	2950	0
136	20250509	184400	1150993489	2950	2950	2950	2950	0
137	20250509	184300	1150993489	2950	2950	2950	2950	0
138	20250509	184200	1150993489	2950	2950	2950	2950	0
139	20250509	184100	1150993489	2950	2950	2950	2950	0
140	20250509	184000	1150993489	2950	2950	2950	2950	0
141	20250509	183900	1150993489	2950	2950	2950	2950	0
142	20250509	183800	1150993489	2950	2950	2950	2950	0
143	20250509	183700	1150993489	2950	2950	2950	2950	0
144	20250509	183600	1150993489	2950	2950	2950	2950	0
145	20250509	183500	1150993489	2950	2950	2950	2950	0
146	20250509	183400	1150993489	2950	2950	2950	2950	0
147	20250509	183300	1150993489	2950	2950	2950	2950	0
148	20250509	183200	1150993489	2950	2950	2950	2950	0
149	20250509	183100	1150993489	2950	2950	2950	2950	0
150	20250509	183000	1150993489	2950	2950	2950	2950	0
151	20250509	182900	1150993489	2950	2950	2950	2950	0
152	20250509	182800	1150993489	2950	2950	2950	2950	4393
153	20250509	182700	1150993489	2950	2950	2950	2950	0
154	20250509	182600	1150993489	2950	2950	2950	2950	0
155	20250509	182500	1150993489	2950	2950	2950	2950	0
156	20250509	182400	1150993489	2950	2950	2950	2950	0
157	20250509	182300	1150993489	2950	2950	2950	2950	0
158	20250509	182200	1150993489	2950	2950	2950	2950	0
159	20250509	182100	1150993489	2950	2950	2950	2950	0
160	20250509	182000	1150993489	2950	2950	2950	2950	0
161	20250509	181900	1150993489	2950	2950	2950	2950	0
162	20250509	181800	1150993489	2950	2950	2950	2950	0
163	20250509	181700	1150993489	2950	2950	2950	2950	0
164	20250509	181600	1150993489	2950	2950	2950	2950	0
165	20250509	181500	1150993489	2950	2950	2950	2950	0
166	20250509	181400	1150993489	2950	2950	2950	2950	0
167	20250509	181300	1150993489	2950	2950	2950	2950	0
168	20250509	181200	1150993489	2950	2950	2950	2950	0
169	20250509	181100	1150993489	2950	2950	2950	2950	0
170	20250509	181000	1150993489	2950	2950	2950	2950	0
171	20250509	180900	1150993489	2950	2950	2950	2950	0
172	20250509	180800	1150993489	2950	2950	2950	2950	0
173	20250509	180700	1150993489	2950	2950	2950	2950	0
174	20250509	180600	1150993489	2950	2950	2950	2950	0
175	20250509	180500	1150993489	2950	2950	2950	2950	0
176	20250509	180400	1150993489	2950	2950	2950	2950	0
177	20250509	180300	1150993489	2950	2950	2950	2950	0
178	20250509	180200	1150993489	2950	2950	2950	2950	0
179	20250509	180100	1150993489	2950	2950	2950	2950	0
180	20250509	180000	1150993489	2950	2950	2950	2950	0
181	20250509	175900	1150993489	2950	2950	2950	2950	0
182	20250509	175800	1150993489	2950	2950	2950	2950	4393
183	20250509	175700	1150993489	2950	2950	2950	2950	0
184	20250509	175600	1150993489	2950	2950	2950	2950	0
185	20250509	175500	1150993489	2950	2950	2950	2950	0
186	20250509	175400	1150993489	2950	2950	2950	2950	0
187	20250509	175300	1150993489	2950	2950	2950	2950	0
188	20250509	175200	1150993489	2950	2950	2950	2950	0
189	20250509	175100	1150993489	2950	2950	2950	2950	0
190	20250509	175000	1150993489	2950	2950	2950	2950	0
191	20250509	174900	1150993489	2950	2950	2950	2950	0
192	20250509	174800	1150993489	2950	2950	2950	2950	0
193	20250509	174700	1150993489	2950	2950	2950	2950	0
194	20250509	174600	1150993489	2950	2950	2950	2950	0
195	20250509	174500	1150993489	2950	2950	2950	2950	0
196	20250509	174400	1150993489	2950	2950	2950	2950	0
197	20250509	174300	1150993489	2950	2950	2950	2950	0
198	20250509	174200	1150993489	2950	2950	2950	2950	0
199	20250509	174100	1150993489	2950	2950	2950	2950	0
200	20250509	174000	1150993489	2950	2950	2950	2950	0
201	20250509	173900	1150993489	2950	2950	2950	2950	0
202	20250509	173800	1150993489	2950	2950	2950	2950	0
203	20250509	173700	1150993489	2950	2950	2950	2950	0
204	20250509	173600	1150993489	2950	2950	2950	2950	0
205	20250509	173500	1150993489	2950	2950	2950	2950	0
206	20250509	173400	1150993489	2950	2950	2950	2950	0
207	20250509	173300	1150993489	2950	2950	2950	2950	0
208	20250509	173200	1150993489	2950	2950	2950	2950	0
209	20250509	173100	1150993489	2950	2950	2950	2950	0
210	20250509	173000	1150993489	2950	2950	2950	2950	0
211	20250509	172900	1150993489	2950	2950	2950	2950	0
212	20250509	172800	1150993489	2950	2950	2950	2950	4393
213	20250509	172700	1150993489	2950	2950	2950	2950	0
214	20250509	172600	1150993489	2950	2950	2950	2950	0
215	20250509	172500	1150993489	2950	2950	2950	2950	0
216	20250509	172400	1150993489	2950	2950	2950	2950	0
217	20250509	172300	1150993489	2950	2950	2950	2950	0
218	20250509	172200	1150993489	2950	2950	2950	2950	0
219	20250509	172100	1150993489	2950	2950	2950	2950	0
220	20250509	172000	1150993489	2950	2950	2950	2950	0
221	20250509	171900	1150993489	2950	2950	2950	2950	0
222	20250509	171800	1150993489	2950	2950	2950	2950	0
223	20250509	171700	1150993489	2950	2950	2950	2950	0
224	20250509	171600	1150993489	2950	2950	2950	2950	0
225	20250509	171500	1150993489	2950	2950	2950	2950	0
226	20250509	171400	1150993489	2950	2950	2950	2950	0
227	20250509	171300	1150993489	2950	2950	2950	2950	0
228	20250509	171200	1150993489	2950	2950	2950	2950	0
229	20250509	171100	1150993489	2950	2950	2950	2950	0
230	20250509	171000	1150993489	2950	2950	2950	2950	0
231	20250509	170900	1150993489	2950	2950	2950	2950	0
232	20250509	170800	1150993489	2950	2950	2950	2950	0
233	20250509	170700	1150993489	2950	2950	2950	2950	0
234	20250509	170600	1150993489	2950	2950	2950	2950	0
235	20250509	170500	1150993489	2950	2950	2950	2950	0
236	20250509	170400	1150993489	2950	2950	2950	2950	0
237	20250509	170300	1150993489	2950	2950	2950	2950	0
238	20250509	170200	1150993489	2950	2950	2950	2950	0
239	20250509	170100	1150993489	2950	2950	2950	2950	0
240	20250509	170000	1150993489	2950	2950	2950	2950	0
241	20250509	165900	1150993489	2950	2950	2950	2950	0
242	20250509	165800	1150993489	2950	2950	2950	2950	4393
243	20250509	165700	1150993489	2950	2950	2950	2950	0
244	20250509	165600	1150993489	2950	2950	2950	2950	0
245	20250509	165500	1150993489	2950	2950	2950	2950	0
246	20250509	165400	1150993489	2950	2950	2950	2950	0
247	20250509	165300	1150993489	2950	2950	2950	2950	0
248	20250509	165200	1150993489	2950	2950	2950	2950	0
249	20250509	165100	1150993489	2950	2950	2950	2950	0
250	20250509	165000	1150993489	2950	2950	2950	2950	0
251	20250509	164900	1150993489	2950	2950	2950	2950	0
252	20250509	164800	1150993489	2950	2950	2950	2950	0
253	20250509	164700	1150993489	2950	2950	2950	2950	0
254	20250509	164600	1150993489	2950	2950	2950	2950	0
255	20250509	164500	1150993489	2950	2950	2950	2950	0
256	20250509	164400	1150993489	2950	2950	2950	2950	0
257	20250509	164300	1150993489	2950	2950	2950	2950	0
258	20250509	164200	1150993489	2950	2950	2950	2950	0
259	20250509	164100	1150993489	2950	2950	2950	2950	0
260	20250509	164000	1150993489	2950	2950	2950	2950	0
261	20250509	163900	1150993489	2950	2950	2950	2950	0
262	20250509	163800	1150993489	2950	2950	2950	2950	0
263	20250509	163700	1150993489	2950	2950	2950	2950	0
264	20250509	163600	1150993489	2950	2950	2950	2950	0
265	20250509	163500	1150993489	2950	2950	2950	2950	0
266	20250509	163400	1150993489	2950	2950	2950	2950	0
267	20250509	163300	1150993489	2950	2950	2950	2950	0
268	20250509	163200	1150993489	2950	2950	2950	2950	0
269	20250509	163100	1150993489	2950	2950	2950	2950	0
270	20250509	163000	1150993489	2950	2950	2950	2950	0
271	20250509	162900	1150993489	2950	2950	2950	2950	0
272	20250509	162800	1150993489	2950	2950	2950	2950	4393
273	20250509	162700	1150993489	2950	2950	2950	2950	0
274	20250509	162600	1150993489	2950	2950	2950	2950	0
275	20250509	162500	1150993489	2950	2950	2950	2950	0
276	20250509	162400	1150993489	2950	2950	2950	2950	0
277	20250509	162300	1150993489	2950	2950	2950	2950	0
278	20250509	162200	1150993489	2950	2950	2950	2950	0
279	20250509	162100	1150993489	2950	2950	2950	2950	0
280	20250509	162000	1150993489	2950	2950	2950	2950	0
281	20250509	161900	1150993489	2950	2950	2950	2950	0
282	20250509	161800	1150993489	2950	2950	2950	2950	0
283	20250509	161700	1150993489	2950	2950	2950	2950	0
284	20250509	161600	1150993489	2950	2950	2950	2950	0
285	20250509	161500	1150993489	2950	2950	2950	2950	0
286	20250509	161400	1150993489	2950	2950	2950	2950	0
287	20250509	161300	1150993489	2950	2950	2950	2950	0
288	20250509	161200	1150993489	2950	2950	2950	2950	0
289	20250509	161100	1150993489	2950	2950	2950	2950	0
290	20250509	161000	1150993489	2950	2950	2950	2950	0
291	20250509	160900	1150993489	2950	2950	2950	2950	0
292	20250509	160800	1150993489	2950	2950	2950	2950	0
293	20250509	160700	1150993489	2950	2950	2950	2950	0
294	20250509	160600	1150993489	2950	2950	2950	2950	0
295	20250509	160500	1150993489	2950	2950	2950	2950	0
296	20250509	160400	1150993489	2950	2950	2950	2950	0
297	20250509	160300	1150993489	2950	2950	2950	2950	0
298	20250509	160200	1150993489	2950	2950	2950	2950	0
299	20250509	160100	1150993489	2950	2950	2950	2950	0
300	20250509	160000	1150993489	2950	2950	2950	2950	0
301	20250509	155900	1150993489	2950	2950	2950	2950	0
302	20250509	155800	1150993489	2950	2950	2950	2950	4393
303	20250509	155700	1150993489	2950	2950	2950	2950	0
304	20250509	155600	1150993489	2950	2950	2950	2950	0
305	20250509	155500	1150993489	2950	2950	2950	2950	0
306	20250509	155400	1150993489	2950	2950	2950	2950	0
307	20250509	155300	1150993489	2950	2950	2950	2950	0
308	20250509	155200	1150993489	2950	2950	2950	2950	0
309	20250509	155100	1150993489	2950	2950	2950	2950	0
310	20250509	155000	1150993489	2950	2950	2950	2950	0
311	20250509	154900	1150993489	2950	2950	2950	2950	0
312	20250509	154800	1150993489	2950	2950	2950	2950	0
313	20250509	154700	1150993489	2950	2950	2950	2950	0
314	20250509	154600	1150993489	2950	2950	2950	2950	0
315	20250509	154500	1150993489	2950	2950	2950	2950	0
316	20250509	154400	1150993489	2950	2950	2950	2950	0
317	20250509	154300	1150993489	2950	2950	2950	2950	0
318	20250509	154200	1150993489	2950	2950	2950	2950	0
319	20250509	154100	1150993489	2950	2950	2950	2950	0
320	20250509	154000	1150993489	2950	2950	2950	2950	0
321	20250509	153900	1150993489	2950	2950	2950	2950	0
322	20250509	153800	1150993489	2950	2950	2950	2950	0
323	20250509	153700	1150993489	2950	2950	2950	2950	0
324	20250509	153600	1150993489	2950	2950	2950	2950	0
325	20250509	153500	1150993489	2950	2950	2950	2950	0
326	20250509	153400	1150993489	2950	2950	2950	2950	0
327	20250509	153300	1150993489	2950	2950	2950	2950	0
328	20250509	153200	1150993489	2950	2950	2950	2950	0
329	20250509	153100	1150993489	2950	2950	2950	2950	0
330	20250509	153000	1150993489	2950	2950	2950	2950	4393
331	20250509	152900	1138034139	2940	2940	2940	2940	0
332	20250509	152800	1138034139	2940	2940	2940	2940	0
333	20250509	152700	1138034139	2940	2940	2940	2940	0
334	20250509	152600	1138034139	2940	2940	2940	2940	0
335	20250509	152500	1138034139	2940	2940	2940	2940	0
336	20250509	152400	1138034139	2940	2940	2940	2940	0
337	20250509	152300	1138034139	2940	2940	2940	2940	0
338	20250509	152200	1138034139	2940	2940	2940	2940	0
339	20250509	152100	1138034139	2940	2940	2940	2940	0
340	20250509	152000	1138034139	2940	2940	2940	2940	0
341	20250509	151900	1138034139	2940	2940	2940	2940	150
342	20250509	151800	1137593139	2945	2945	2945	2945	0
343	20250509	151700	1137593139	2945	2945	2945	2945	1
344	20250509	151600	1137590194	2940	2940	2940	2940	893
345	20250509	151500	1134964774	2940	2940	2940	2940	400
346	20250509	151400	1133788774	2945	2945	2945	2945	1
347	20250509	151300	1133785829	2940	2940	2940	2940	800
348	20250509	151200	1131433829	2940	2940	2940	2940	0
349	20250509	151100	1131433829	2940	2945	2945	2940	103
350	20250509	151000	1131130509	2935	2935	2935	2935	2
351	20250509	150900	1131124639	2950	2950	2950	2950	0
352	20250509	150800	1131124639	2950	2950	2950	2950	0
353	20250509	150700	1131124639	2950	2950	2950	2950	0
354	20250509	150600	1131124639	2950	2950	2950	2950	5
355	20250509	150500	1131109889	2950	2945	2950	2945	510
356	20250509	150400	1129607334	2940	2940	2940	2940	0
357	20250509	150300	1129607334	2940	2945	2945	2930	2092
358	20250509	150200	1123463214	2945	2945	2945	2945	180
359	20250509	150100	1122933114	2945	2945	2945	2945	50
360	20250509	150000	1122785864	2945	2950	2950	2945	1275
361	20250509	145900	1119030979	2950	2950	2950	2950	78
362	20250509	145800	1118800879	2950	2950	2950	2950	550
363	20250509	145700	1117178379	2945	2955	2955	2945	52
364	20250509	145600	1117025059	2950	2955	2955	2950	3065
365	20250509	145500	1107979964	2950	2950	2950	2950	100
366	20250509	145400	1107684964	2950	2955	2955	2950	1692
367	20250509	145300	1102685319	2955	2955	2955	2955	458
368	20250509	145200	1101331929	2955	2950	2955	2950	9267
369	20250509	145100	1073976864	2950	2945	2950	2945	1122
370	20250509	145000	1070669714	2945	2945	2945	2945	498
371	20250509	144900	1069203104	2945	2935	2945	2935	2369
372	20250509	144800	1062234239	2935	2930	2935	2930	6302
373	20250509	144700	1043761364	2925	2925	2925	2925	0
374	20250509	144600	1043761364	2925	2925	2925	2925	0
375	20250509	144500	1043761364	2925	2925	2925	2925	1500
376	20250509	144400	1039373864	2925	2925	2925	2925	500
377	20250509	144300	1037911364	2925	2925	2925	2925	50
378	20250509	144200	1037765114	2925	2925	2925	2925	576
379	20250509	144100	1036080314	2925	2925	2925	2925	363
380	20250509	144000	1035018539	2925	2925	2925	2925	78
381	20250509	143900	1034790389	2925	2925	2925	2925	3167
382	20250509	143800	1025526914	2925	2925	2925	2925	2000
383	20250509	143700	1019676914	2925	2925	2925	2925	1
384	20250509	143600	1019673989	2925	2925	2925	2925	4977
385	20250509	143500	1005116264	2925	2925	2925	2925	1795
386	20250509	143400	999865889	2930	2930	2930	2930	0
387	20250509	143300	999865889	2930	2930	2930	2930	0
388	20250509	143200	999865889	2930	2930	2930	2930	2
389	20250509	143100	999860029	2930	2920	2930	2920	1930
390	20250509	143000	994210674	2920	2920	2920	2920	131
391	20250509	142900	993828154	2920	2920	2920	2920	0
392	20250509	142800	993828154	2920	2920	2920	2920	0
393	20250509	142700	993828154	2920	2920	2920	2920	11
394	20250509	142600	993796034	2925	2925	2925	2925	1
395	20250509	142500	993793109	2915	2915	2915	2915	0
396	20250509	142400	993793109	2915	2925	2925	2915	1715
397	20250509	142300	988784284	2920	2920	2920	2920	79
398	20250509	142200	988553604	2920	2930	2930	2920	1345
399	20250509	142100	984623604	2930	2930	2930	2930	778
400	20250509	142000	982344064	2930	2925	2930	2925	1519
401	20250509	141900	977900964	2925	2925	2925	2925	1000
402	20250509	141800	974975964	2920	2910	2925	2910	5650
403	20250509	141700	958499709	2910	2910	2910	2910	0
404	20250509	141600	958499709	2910	2905	2910	2905	152
405	20250509	141500	958057649	2905	2905	2905	2905	0
406	20250509	141400	958057649	2905	2905	2905	2905	0
407	20250509	141300	958057649	2905	2905	2905	2905	300
408	20250509	141200	957186149	2905	2900	2905	2900	13126
409	20250509	141100	919105119	2900	2900	2900	2900	0
410	20250509	141000	919105119	2900	2895	2900	2895	542
411	20250509	140900	917533529	2900	2900	2900	2900	547
412	20250509	140800	915947229	2905	2905	2905	2905	5
413	20250509	140700	915932704	2900	2900	2900	2900	0
414	20250509	140600	915932704	2900	2900	2900	2900	793
415	20250509	140500	913633004	2905	2905	2905	2905	64
416	20250509	140400	913447084	2905	2905	2905	2905	36
417	20250509	140300	913342504	2905	2905	2905	2905	1014
418	20250509	140200	910396834	2910	2910	2910	2910	63
419	20250509	140100	910213504	2910	2910	2910	2910	943
420	20250509	140000	907469374	2905	2905	2905	2905	300
421	20250509	135900	906597874	2905	2905	2905	2905	500
422	20250509	135800	905145374	2905	2905	2910	2905	1305
423	20250509	135700	901352974	2910	2910	2910	2910	18
424	20250509	135600	901300594	2910	2910	2910	2910	512
425	20250509	135500	899810674	2910	2910	2910	2910	0
426	20250509	135400	899810674	2910	2910	2910	2910	1131
427	20250509	135300	896519464	2905	2905	2905	2905	732
428	20250509	135200	894393004	2900	2905	2905	2900	142
429	20250509	135100	893980499	2900	2900	2900	2900	0
430	20250509	135000	893980499	2900	2900	2900	2895	1306
431	20250509	134900	890193104	2890	2890	2890	2890	0
432	20250509	134800	890193104	2890	2890	2890	2890	0
433	20250509	134700	890193104	2890	2890	2890	2890	500
434	20250509	134600	888748104	2890	2890	2890	2890	100
435	20250509	134500	888459104	2890	2895	2895	2890	110
436	20250509	134400	888141049	2895	2895	2895	2895	0
437	20250509	134300	888141049	2895	2895	2895	2895	1087
438	20250509	134200	884994184	2900	2900	2900	2900	0
439	20250509	134100	884994184	2900	2900	2900	2900	200
440	20250509	134000	884414184	2900	2900	2900	2900	2
441	20250509	133900	884408384	2895	2895	2895	2895	2518
442	20250509	133800	877118774	2900	2900	2900	2900	0
443	20250509	133700	877118774	2900	2900	2900	2900	8
444	20250509	133600	877095574	2900	2900	2900	2900	7
445	20250509	133500	877075274	2895	2895	2895	2895	0
446	20250509	133400	877075274	2895	2900	2900	2895	478
447	20250509	133300	875691454	2900	2900	2900	2900	920
448	20250509	133200	873023454	2905	2905	2905	2905	1648
449	20250509	133100	868236014	2905	2905	2905	2905	0
450	20250509	133000	868236014	2905	2905	2905	2905	513
451	20250509	132900	866745749	2910	2910	2910	2910	0
452	20250509	132800	866745749	2910	2910	2910	2910	0
453	20250509	132700	866745749	2910	2910	2910	2910	0
454	20250509	132600	866745749	2910	2910	2910	2910	1934
455	20250509	132500	861117809	2905	2905	2905	2905	6
456	20250509	132400	861100379	2905	2900	2905	2900	4012
457	20250509	132300	849446304	2900	2900	2900	2900	1
458	20250509	132200	849443404	2900	2895	2900	2895	124
459	20250509	132100	849083904	2895	2895	2895	2895	1728
460	20250509	132000	844081344	2895	2895	2895	2895	1
461	20250509	131900	844078449	2895	2895	2895	2895	100
462	20250509	131800	843788949	2895	2895	2895	2895	0
463	20250509	131700	843788949	2895	2895	2895	2890	205
464	20250509	131600	843195499	2890	2895	2895	2890	225
465	20250509	131500	842545124	2895	2895	2895	2895	519
466	20250509	131400	841042619	2890	2895	2895	2890	1044
467	20250509	131300	838025239	2890	2890	2890	2890	3809
468	20250509	131200	827017229	2895	2895	2895	2895	200
469	20250509	131100	826438229	2890	2895	2895	2890	3
470	20250509	131000	826429549	2895	2895	2895	2895	265
471	20250509	130900	825662374	2895	2895	2895	2895	3
472	20250509	130800	825653689	2895	2895	2895	2895	1076
473	20250509	130700	822538669	2895	2895	2895	2895	50
474	20250509	130600	822393919	2895	2900	2900	2895	2733
475	20250509	130500	814481849	2900	2900	2900	2900	201
476	20250509	130400	813898949	2900	2900	2900	2900	320
477	20250509	130300	812970949	2900	2900	2900	2900	4
478	20250509	130200	812959349	2900	2900	2900	2900	0
479	20250509	130100	812959349	2900	2900	2900	2900	0
480	20250509	130000	812959349	2900	2900	2900	2900	275
481	20250509	125900	812161849	2900	2900	2900	2900	0
482	20250509	125800	812161849	2900	2900	2900	2900	675
483	20250509	125700	810204349	2905	2900	2905	2900	31
484	20250509	125600	810114444	2900	2900	2900	2900	200
485	20250509	125500	809534444	2900	2900	2900	2900	250
486	20250509	125400	808809444	2905	2905	2905	2905	120
487	20250509	125300	808460844	2900	2900	2900	2900	0
488	20250509	125200	808460844	2900	2900	2900	2900	149
489	20250509	125100	808028744	2900	2900	2900	2900	869
490	20250509	125000	805508644	2900	2900	2905	2900	1322
491	20250509	124900	801674834	2900	2900	2900	2900	99
492	20250509	124800	801387734	2900	2900	2900	2900	1012
493	20250509	124700	798452934	2900	2900	2900	2900	2
494	20250509	124600	798447134	2895	2895	2895	2895	0
495	20250509	124500	798447134	2895	2895	2895	2895	0
496	20250509	124400	798447134	2895	2895	2895	2895	0
497	20250509	124300	798447134	2895	2895	2895	2895	0
498	20250509	124200	798447134	2895	2895	2895	2895	0
499	20250509	124100	798447134	2895	2895	2895	2895	0
500	20250509	124000	798447134	2895	2895	2895	2895	890
501	20250509	123900	795870584	2890	2890	2890	2890	0
502	20250509	123800	795870584	2890	2890	2890	2890	435
503	20250509	123700	794613434	2890	2890	2890	2890	500
504	20250509	123600	793168434	2885	2890	2890	2885	130
505	20250509	123500	792792884	2890	2890	2890	2890	17
506	20250509	123400	792743754	2885	2885	2885	2885	1850
507	20250509	123300	787406504	2890	2895	2895	2890	4519
508	20250509	123200	774346544	2895	2890	2895	2890	55
509	20250509	123100	774187569	2895	2895	2895	2895	4392
510	20250509	123000	761472729	2895	2895	2895	2890	127
511	20250509	122900	761105114	2895	2895	2895	2895	670
512	20250509	122800	759165464	2900	2900	2900	2900	0
513	20250509	122700	759165464	2900	2900	2900	2900	100
514	20250509	122600	758875464	2900	2895	2905	2895	1537
515	20250509	122500	754425539	2900	2905	2905	2900	999
516	20250509	122400	751525314	2905	2905	2905	2905	0
517	20250509	122300	751525314	2905	2895	2905	2895	261
518	20250509	122200	750767129	2900	2900	2900	2900	1161
519	20250509	122100	747400229	2905	2905	2905	2905	39
520	20250509	122000	747286934	2900	2900	2900	2900	0
521	20250509	121900	747286934	2900	2900	2900	2900	0
522	20250509	121800	747286934	2900	2900	2900	2900	750
523	20250509	121700	745111934	2900	2900	2900	2900	1
524	20250509	121600	745109034	2895	2895	2895	2895	0
525	20250509	121500	745109034	2895	2895	2895	2895	0
526	20250509	121400	745109034	2895	2895	2895	2895	1001
527	20250509	121300	742211139	2890	2890	2890	2890	0
528	20250509	121200	742211139	2890	2890	2895	2890	767
529	20250509	121100	739991959	2895	2895	2895	2895	41
530	20250509	121000	739873264	2890	2890	2890	2890	1
531	20250509	120900	739870374	2895	2890	2895	2885	2718
532	20250509	120800	732016739	2890	2890	2890	2890	1815
533	20250509	120700	726771389	2895	2895	2895	2895	32
534	20250509	120600	726678749	2890	2890	2890	2890	1
535	20250509	120500	726675859	2890	2890	2890	2890	0
536	20250509	120400	726675859	2890	2890	2890	2885	4354
537	20250509	120300	714109129	2895	2900	2900	2890	6441
538	20250509	120200	695489849	2895	2900	2900	2895	6004
539	20250509	120100	678105254	2900	2900	2900	2895	7974
540	20250509	120000	655010804	2905	2905	2905	2900	5619
541	20250509	115900	638715574	2910	2910	2910	2910	0
542	20250509	115800	638715574	2910	2910	2910	2910	600
543	20250509	115700	636969574	2905	2905	2905	2905	312
544	20250509	115600	636063214	2910	2905	2910	2905	345
545	20250509	115500	635060739	2905	2905	2905	2905	6378
546	20250509	115400	616532649	2910	2910	2910	2910	141
547	20250509	115300	616122339	2910	2910	2910	2910	0
548	20250509	115200	616122339	2910	2910	2910	2910	29
549	20250509	115100	616037949	2910	2910	2910	2910	715
550	20250509	115000	613957299	2910	2910	2910	2910	1371
551	20250509	114900	609967689	2905	2905	2905	2905	0
552	20250509	114800	609967689	2905	2905	2905	2905	0
553	20250509	114700	609967689	2905	2905	2907	2905	1024
554	20250509	114600	606991967	2905	2905	2905	2905	11
555	20250509	114500	606960012	2905	2905	2905	2905	801
556	20250509	114400	604633107	2905	2905	2905	2905	1
557	20250509	114300	604630202	2905	2905	2905	2905	228
558	20250509	114200	603967862	2905	2905	2905	2905	200
559	20250509	114100	603386862	2905	2905	2905	2905	875
560	20250509	114000	600844987	2905	2905	2905	2900	35
561	20250509	113900	600743332	2905	2905	2905	2905	0
562	20250509	113800	600743332	2905	2905	2905	2905	2
563	20250509	113700	600737522	2905	2900	2905	2900	1877
564	20250509	113600	595291137	2905	2905	2905	2905	1391
565	20250509	113500	591250282	2905	2905	2905	2905	0
566	20250509	113400	591250282	2905	2905	2910	2905	2256
567	20250509	113300	584696462	2910	2910	2910	2910	800
568	20250509	113200	582368462	2910	2910	2910	2910	2835
569	20250509	113100	574118612	2912	2912	2912	2912	0
570	20250509	113000	574118612	2912	2910	2912	2910	296
571	20250509	112900	573257250	2910	2910	2910	2910	6
572	20250509	112800	573239790	2905	2905	2905	2905	0
573	20250509	112700	573239790	2905	2905	2905	2905	263
574	20250509	112600	572475775	2905	2905	2905	2905	0
575	20250509	112500	572475775	2905	2905	2905	2905	2000
576	20250509	112400	566665775	2905	2905	2905	2905	5
577	20250509	112300	566651250	2905	2910	2915	2905	2085
578	20250509	112200	560593065	2910	2910	2910	2910	103
579	20250509	112100	560293335	2910	2915	2915	2910	5578
580	20250509	112000	544061105	2910	2915	2915	2910	1211
581	20250509	111900	540532090	2915	2915	2915	2915	1024
582	20250509	111800	537547130	2915	2910	2915	2910	1400
583	20250509	111700	533467630	2910	2910	2910	2910	111
584	20250509	111600	533144620	2910	2915	2915	2910	2356
585	20250509	111500	526286090	2915	2915	2915	2915	991
586	20250509	111400	523397325	2915	2915	2915	2915	170
587	20250509	111300	522901775	2915	2920	2920	2915	5908
588	20250509	111200	505679700	2920	2915	2920	2915	161
589	20250509	111100	505210130	2915	2915	2915	2915	178
590	20250509	111000	504691260	2915	2915	2915	2915	1010
591	20250509	110900	501747110	2915	2920	2920	2915	217
592	20250509	110800	501113720	2920	2920	2920	2920	567
593	20250509	110700	499458080	2920	2920	2920	2920	0
594	20250509	110600	499458080	2920	2920	2920	2920	0
595	20250509	110500	499458080	2920	2920	2920	2920	97
596	20250509	110400	499174840	2925	2925	2925	2925	5
597	20250509	110300	499160215	2920	2922	2922	2920	506
598	20250509	110200	497681695	2920	2915	2920	2915	1230
599	20250509	110100	494090245	2920	2920	2920	2920	7
600	20250509	110000	494069805	2915	2920	2920	2915	1890
601	20250509	105900	488560395	2920	2920	2920	2920	199
602	20250509	105800	487979315	2915	2917	2917	2915	1653
603	20250509	105700	483160818	2915	2915	2915	2915	99
604	20250509	105600	482872233	2915	2915	2915	2915	352
605	20250509	105500	481846153	2920	2920	2920	2920	20
606	20250509	105400	481787753	2920	2920	2920	2920	0
607	20250509	105300	481787753	2920	2920	2920	2920	121
608	20250509	105200	481434433	2920	2920	2920	2920	1639
609	20250509	105100	476648553	2920	2920	2920	2920	150
610	20250509	105000	476210553	2925	2925	2925	2925	15
611	20250509	104900	476166678	2925	2925	2925	2925	0
612	20250509	104800	476166678	2925	2925	2925	2925	1195
613	20250509	104700	472671303	2925	2930	2930	2925	1827
614	20250509	104600	467327193	2925	2925	2925	2925	0
615	20250509	104500	467327193	2925	2925	2925	2925	0
616	20250509	104400	467327193	2925	2925	2925	2925	0
617	20250509	104300	467327193	2925	2925	2925	2925	0
618	20250509	104200	467327193	2925	2925	2925	2925	0
619	20250509	104100	467327193	2925	2925	2925	2925	20
620	20250509	104000	467268693	2925	2925	2925	2925	0
621	20250509	103900	467268693	2925	2925	2925	2925	0
622	20250509	103800	467268693	2925	2925	2925	2925	625
623	20250509	103700	465440568	2925	2925	2925	2925	0
624	20250509	103600	465440568	2925	2925	2925	2925	450
625	20250509	103500	464124318	2930	2930	2930	2930	1
626	20250509	103400	464121388	2920	2920	2920	2920	0
627	20250509	103300	464121388	2920	2920	2920	2920	220
628	20250509	103200	463478988	2920	2920	2920	2920	451
629	20250509	103100	462162068	2920	2930	2930	2920	5253
630	20250509	103000	446800063	2930	2930	2930	2930	163
631	20250509	102900	446322473	2935	2935	2935	2935	0
632	20250509	102800	446322473	2935	2930	2935	2930	2053
633	20250509	102700	440307068	2935	2930	2935	2930	1392
634	20250509	102600	436227913	2930	2930	2930	2930	0
635	20250509	102500	436227913	2930	2930	2930	2925	878
636	20250509	102400	433659628	2930	2925	2930	2925	27
637	20250509	102300	433580528	2925	2925	2925	2925	109
638	20250509	102200	433261703	2930	2930	2930	2930	100
639	20250509	102100	432968703	2930	2925	2930	2925	1416
640	20250509	102000	428825401	2925	2930	2930	2925	5346
641	20250509	101900	413188301	2925	2927	2927	2925	304
642	20250509	101800	412299099	2930	2925	2930	2925	1001
643	20250509	101700	409366174	2930	2930	2930	2930	50
644	20250509	101600	409219674	2930	2930	2930	2930	228
645	20250509	101500	408551634	2930	2930	2930	2930	0
646	20250509	101400	408551634	2930	2930	2930	2930	10
647	20250509	101300	408522334	2930	2930	2930	2930	3710
648	20250509	101200	397652034	2935	2935	2935	2935	10972
649	20250509	101100	365449214	2940	2940	2940	2940	5
650	20250509	101000	365434514	2940	2942	2942	2940	1269
651	20250509	100900	361703650	2945	2945	2945	2945	0
652	20250509	100800	361703650	2945	2945	2945	2945	741
653	20250509	100700	359521405	2945	2940	2945	2940	102
654	20250509	100600	359221020	2945	2945	2945	2945	2
655	20250509	100500	359215130	2940	2940	2940	2940	0
656	20250509	100400	359215130	2940	2945	2945	2940	646
657	20250509	100300	357313365	2945	2945	2945	2940	3293
658	20250509	100200	347631865	2945	2945	2945	2945	1
659	20250509	100100	347628920	2945	2945	2945	2940	533
660	20250509	100000	346060900	2945	2945	2945	2945	11
661	20250509	095900	346028505	2945	2945	2945	2945	402
662	20250509	095800	344844615	2945	2945	2945	2945	23
663	20250509	095700	344776880	2940	2940	2940	2940	160
664	20250509	095600	344306480	2935	2935	2935	2935	0
665	20250509	095500	344306480	2935	2935	2935	2935	0
666	20250509	095400	344306480	2935	2935	2935	2935	0
667	20250509	095300	344306480	2935	2945	2945	2935	5413
668	20250509	095200	328375240	2950	2950	2950	2950	2004
669	20250509	095100	322463440	2945	2945	2945	2945	0
670	20250509	095000	322463440	2945	2945	2945	2945	0
671	20250509	094900	322463440	2945	2955	2955	2945	1504
672	20250509	094800	318019160	2955	2950	2955	2950	2000
673	20250509	094700	312109825	2955	2955	2955	2955	0
674	20250509	094600	312109825	2955	2945	2955	2945	1279
675	20250509	094500	308338340	2945	2940	2945	2935	1402
676	20250509	094400	304221400	2937	2940	2940	2935	408
677	20250509	094300	303021905	2940	2940	2940	2940	1002
678	20250509	094200	300076025	2940	2940	2940	2940	200
679	20250509	094100	299488025	2940	2940	2940	2940	0
680	20250509	094000	299488025	2940	2945	2945	2940	2795
681	20250509	093900	291270570	2945	2945	2950	2940	3856
682	20250509	093800	279927700	2945	2940	2945	2940	366
683	20250509	093700	278850830	2945	2945	2945	2945	213
684	20250509	093600	278223545	2945	2945	2945	2945	2658
685	20250509	093500	270395735	2945	2945	2945	2945	2538
686	20250509	093400	262921325	2945	2940	2945	2940	1358
687	20250509	093300	258924730	2935	2940	2940	2935	408
688	20250509	093200	257727105	2940	2940	2940	2940	343
689	20250509	093100	256718685	2940	2935	2940	2935	2097
690	20250509	093000	250563980	2935	2930	2935	2930	314
691	20250509	092900	249643955	2925	2930	2935	2925	2999
692	20250509	092800	240844445	2930	2935	2935	2930	1109
693	20250509	092700	237591460	2935	2940	2940	2935	2761
694	20250509	092600	229477670	2950	2950	2950	2950	541
695	20250509	092500	227881720	2950	2950	2955	2930	10572
696	20250509	092400	196808845	2950	2950	2950	2950	1178
697	20250509	092300	193333745	2950	2960	2960	2950	450
698	20250509	092200	192005745	2950	2960	2960	2945	7516
699	20250509	092100	169834930	2955	2960	2960	2955	1428
700	20250509	092000	165613050	2955	2960	2960	2955	198
701	20250509	091900	165026985	2965	2965	2965	2965	1
702	20250509	091800	165024020	2965	2965	2965	2960	523
703	20250509	091700	163473475	2965	2960	2970	2960	183
704	20250509	091600	162931290	2960	2955	2960	2945	9046
705	20250509	091500	136242475	2955	2960	2960	2955	1385
706	20250509	091400	132144265	2960	2955	2960	2955	119
707	20250509	091300	131792370	2950	2960	2960	2945	8348
708	20250509	091200	107180010	2955	2980	2980	2955	5163
709	20250509	091100	91889440	2980	2990	2990	2975	20126
710	20250509	091000	31848890	2995	2992	2995	2990	711
711	20250509	090900	29719795	2990	2992	2992	2985	485
712	20250509	090800	28270325	2990	2990	2990	2990	43
713	20250509	090700	28141755	2990	2995	2995	2990	9
714	20250509	090600	28114825	2990	2990	2990	2990	2000
715	20250509	090500	22134825	2990	3000	3000	2990	1061
716	20250509	090400	18957060	2995	2995	2995	2995	0
717	20250509	090300	18957060	2995	3000	3000	2995	1972
718	20250509	090200	13041080	2995	3000	3000	2995	1481
719	20250509	090100	8602140	3005	3005	3020	3005	394
720	20250509	090000	7417640	3000	2995	3000	2995	2474