KissMeData/081580/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	193800	208552554	2870	2870	2870	2870	321
3	20250509	193700	208552554	2870	2870	2870	2870	0
4	20250509	193600	208552554	2870	2870	2870	2870	0
5	20250509	193500	208552554	2870	2870	2870	2870	0
6	20250509	193400	208552554	2870	2870	2870	2870	0
7	20250509	193300	208552554	2870	2870	2870	2870	0
8	20250509	193200	208552554	2870	2870	2870	2870	0
9	20250509	193100	208552554	2870	2870	2870	2870	0
10	20250509	193000	208552554	2870	2870	2870	2870	0
11	20250509	192900	208552554	2870	2870	2870	2870	0
12	20250509	192800	208552554	2870	2870	2870	2870	0
13	20250509	192700	208552554	2870	2870	2870	2870	0
14	20250509	192600	208552554	2870	2870	2870	2870	0
15	20250509	192500	208552554	2870	2870	2870	2870	0
16	20250509	192400	208552554	2870	2870	2870	2870	0
17	20250509	192300	208552554	2870	2870	2870	2870	0
18	20250509	192200	208552554	2870	2870	2870	2870	0
19	20250509	192100	208552554	2870	2870	2870	2870	0
20	20250509	192000	208552554	2870	2870	2870	2870	0
21	20250509	191900	208552554	2870	2870	2870	2870	0
22	20250509	191800	208552554	2870	2870	2870	2870	0
23	20250509	191700	208552554	2870	2870	2870	2870	0
24	20250509	191600	208552554	2870	2870	2870	2870	0
25	20250509	191500	208552554	2870	2870	2870	2870	0
26	20250509	191400	208552554	2870	2870	2870	2870	0
27	20250509	191300	208552554	2870	2870	2870	2870	0
28	20250509	191200	208552554	2870	2870	2870	2870	0
29	20250509	191100	208552554	2870	2870	2870	2870	0
30	20250509	191000	208552554	2870	2870	2870	2870	0
31	20250509	190900	208552554	2870	2870	2870	2870	0
32	20250509	190800	208552554	2870	2870	2870	2870	321
33	20250509	190700	208552554	2870	2870	2870	2870	0
34	20250509	190600	208552554	2870	2870	2870	2870	0
35	20250509	190500	208552554	2870	2870	2870	2870	0
36	20250509	190400	208552554	2870	2870	2870	2870	0
37	20250509	190300	208552554	2870	2870	2870	2870	0
38	20250509	190200	208552554	2870	2870	2870	2870	0
39	20250509	190100	208552554	2870	2870	2870	2870	0
40	20250509	190000	208552554	2870	2870	2870	2870	0
41	20250509	185900	208552554	2870	2870	2870	2870	0
42	20250509	185800	208552554	2870	2870	2870	2870	0
43	20250509	185700	208552554	2870	2870	2870	2870	0
44	20250509	185600	208552554	2870	2870	2870	2870	0
45	20250509	185500	208552554	2870	2870	2870	2870	0
46	20250509	185400	208552554	2870	2870	2870	2870	0
47	20250509	185300	208552554	2870	2870	2870	2870	0
48	20250509	185200	208552554	2870	2870	2870	2870	0
49	20250509	185100	208552554	2870	2870	2870	2870	0
50	20250509	185000	208552554	2870	2870	2870	2870	0
51	20250509	184900	208552554	2870	2870	2870	2870	0
52	20250509	184800	208552554	2870	2870	2870	2870	0
53	20250509	184700	208552554	2870	2870	2870	2870	0
54	20250509	184600	208552554	2870	2870	2870	2870	0
55	20250509	184500	208552554	2870	2870	2870	2870	0
56	20250509	184400	208552554	2870	2870	2870	2870	0
57	20250509	184300	208552554	2870	2870	2870	2870	0
58	20250509	184200	208552554	2870	2870	2870	2870	0
59	20250509	184100	208552554	2870	2870	2870	2870	0
60	20250509	184000	208552554	2870	2870	2870	2870	0
61	20250509	183900	208552554	2870	2870	2870	2870	0
62	20250509	183800	208552554	2870	2870	2870	2870	321
63	20250509	183700	208552554	2870	2870	2870	2870	0
64	20250509	183600	208552554	2870	2870	2870	2870	0
65	20250509	183500	208552554	2870	2870	2870	2870	0
66	20250509	183400	208552554	2870	2870	2870	2870	0
67	20250509	183300	208552554	2870	2870	2870	2870	0
68	20250509	183200	208552554	2870	2870	2870	2870	0
69	20250509	183100	208552554	2870	2870	2870	2870	0
70	20250509	183000	208552554	2870	2870	2870	2870	0
71	20250509	182900	208552554	2870	2870	2870	2870	0
72	20250509	182800	208552554	2870	2870	2870	2870	0
73	20250509	182700	208552554	2870	2870	2870	2870	0
74	20250509	182600	208552554	2870	2870	2870	2870	0
75	20250509	182500	208552554	2870	2870	2870	2870	0
76	20250509	182400	208552554	2870	2870	2870	2870	0
77	20250509	182300	208552554	2870	2870	2870	2870	0
78	20250509	182200	208552554	2870	2870	2870	2870	0
79	20250509	182100	208552554	2870	2870	2870	2870	0
80	20250509	182000	208552554	2870	2870	2870	2870	0
81	20250509	181900	208552554	2870	2870	2870	2870	0
82	20250509	181800	208552554	2870	2870	2870	2870	0
83	20250509	181700	208552554	2870	2870	2870	2870	0
84	20250509	181600	208552554	2870	2870	2870	2870	0
85	20250509	181500	208552554	2870	2870	2870	2870	0
86	20250509	181400	208552554	2870	2870	2870	2870	0
87	20250509	181300	208552554	2870	2870	2870	2870	0
88	20250509	181200	208552554	2870	2870	2870	2870	0
89	20250509	181100	208552554	2870	2870	2870	2870	0
90	20250509	181000	208552554	2870	2870	2870	2870	0
91	20250509	180900	208552554	2870	2870	2870	2870	0
92	20250509	180800	208552554	2870	2870	2870	2870	321
93	20250509	180700	208552554	2870	2870	2870	2870	0
94	20250509	180600	208552554	2870	2870	2870	2870	0
95	20250509	180500	208552554	2870	2870	2870	2870	0
96	20250509	180400	208552554	2870	2870	2870	2870	0
97	20250509	180300	208552554	2870	2870	2870	2870	0
98	20250509	180200	208552554	2870	2870	2870	2870	0
99	20250509	180100	208552554	2870	2870	2870	2870	0
100	20250509	180000	208552554	2870	2870	2870	2870	0
101	20250509	175900	208552554	2870	2870	2870	2870	0
102	20250509	175800	208552554	2870	2870	2870	2870	0
103	20250509	175700	208552554	2870	2870	2870	2870	0
104	20250509	175600	208552554	2870	2870	2870	2870	0
105	20250509	175500	208552554	2870	2870	2870	2870	0
106	20250509	175400	208552554	2870	2870	2870	2870	0
107	20250509	175300	208552554	2870	2870	2870	2870	0
108	20250509	175200	208552554	2870	2870	2870	2870	0
109	20250509	175100	208552554	2870	2870	2870	2870	0
110	20250509	175000	208552554	2870	2870	2870	2870	0
111	20250509	174900	208552554	2870	2870	2870	2870	0
112	20250509	174800	208552554	2870	2870	2870	2870	0
113	20250509	174700	208552554	2870	2870	2870	2870	0
114	20250509	174600	208552554	2870	2870	2870	2870	0
115	20250509	174500	208552554	2870	2870	2870	2870	0
116	20250509	174400	208552554	2870	2870	2870	2870	0
117	20250509	174300	208552554	2870	2870	2870	2870	0
118	20250509	174200	208552554	2870	2870	2870	2870	0
119	20250509	174100	208552554	2870	2870	2870	2870	0
120	20250509	174000	208552554	2870	2870	2870	2870	0
121	20250509	173900	208552554	2870	2870	2870	2870	0
122	20250509	173800	208552554	2870	2870	2870	2870	321
123	20250509	173700	208552554	2870	2870	2870	2870	0
124	20250509	173600	208552554	2870	2870	2870	2870	0
125	20250509	173500	208552554	2870	2870	2870	2870	0
126	20250509	173400	208552554	2870	2870	2870	2870	0
127	20250509	173300	208552554	2870	2870	2870	2870	0
128	20250509	173200	208552554	2870	2870	2870	2870	0
129	20250509	173100	208552554	2870	2870	2870	2870	0
130	20250509	173000	208552554	2870	2870	2870	2870	0
131	20250509	172900	208552554	2870	2870	2870	2870	0
132	20250509	172800	208552554	2870	2870	2870	2870	0
133	20250509	172700	208552554	2870	2870	2870	2870	0
134	20250509	172600	208552554	2870	2870	2870	2870	0
135	20250509	172500	208552554	2870	2870	2870	2870	0
136	20250509	172400	208552554	2870	2870	2870	2870	0
137	20250509	172300	208552554	2870	2870	2870	2870	0
138	20250509	172200	208552554	2870	2870	2870	2870	0
139	20250509	172100	208552554	2870	2870	2870	2870	0
140	20250509	172000	208552554	2870	2870	2870	2870	0
141	20250509	171900	208552554	2870	2870	2870	2870	0
142	20250509	171800	208552554	2870	2870	2870	2870	0
143	20250509	171700	208552554	2870	2870	2870	2870	0
144	20250509	171600	208552554	2870	2870	2870	2870	0
145	20250509	171500	208552554	2870	2870	2870	2870	0
146	20250509	171400	208552554	2870	2870	2870	2870	0
147	20250509	171300	208552554	2870	2870	2870	2870	0
148	20250509	171200	208552554	2870	2870	2870	2870	0
149	20250509	171100	208552554	2870	2870	2870	2870	0
150	20250509	171000	208552554	2870	2870	2870	2870	0
151	20250509	170900	208552554	2870	2870	2870	2870	0
152	20250509	170800	208552554	2870	2870	2870	2870	321
153	20250509	170700	208552554	2870	2870	2870	2870	0
154	20250509	170600	208552554	2870	2870	2870	2870	0
155	20250509	170500	208552554	2870	2870	2870	2870	0
156	20250509	170400	208552554	2870	2870	2870	2870	0
157	20250509	170300	208552554	2870	2870	2870	2870	0
158	20250509	170200	208552554	2870	2870	2870	2870	0
159	20250509	170100	208552554	2870	2870	2870	2870	0
160	20250509	170000	208552554	2870	2870	2870	2870	0
161	20250509	165900	208552554	2870	2870	2870	2870	0
162	20250509	165800	208552554	2870	2870	2870	2870	0
163	20250509	165700	208552554	2870	2870	2870	2870	0
164	20250509	165600	208552554	2870	2870	2870	2870	0
165	20250509	165500	208552554	2870	2870	2870	2870	0
166	20250509	165400	208552554	2870	2870	2870	2870	0
167	20250509	165300	208552554	2870	2870	2870	2870	0
168	20250509	165200	208552554	2870	2870	2870	2870	0
169	20250509	165100	208552554	2870	2870	2870	2870	0
170	20250509	165000	208552554	2870	2870	2870	2870	0
171	20250509	164900	208552554	2870	2870	2870	2870	0
172	20250509	164800	208552554	2870	2870	2870	2870	0
173	20250509	164700	208552554	2870	2870	2870	2870	0
174	20250509	164600	208552554	2870	2870	2870	2870	0
175	20250509	164500	208552554	2870	2870	2870	2870	0
176	20250509	164400	208552554	2870	2870	2870	2870	0
177	20250509	164300	208552554	2870	2870	2870	2870	0
178	20250509	164200	208552554	2870	2870	2870	2870	0
179	20250509	164100	208552554	2870	2870	2870	2870	0
180	20250509	164000	208552554	2870	2870	2870	2870	0
181	20250509	163900	208552554	2870	2870	2870	2870	0
182	20250509	163800	208552554	2870	2870	2870	2870	321
183	20250509	163700	208552554	2870	2870	2870	2870	0
184	20250509	163600	208552554	2870	2870	2870	2870	0
185	20250509	163500	208552554	2870	2870	2870	2870	0
186	20250509	163400	208552554	2870	2870	2870	2870	0
187	20250509	163300	208552554	2870	2870	2870	2870	0
188	20250509	163200	208552554	2870	2870	2870	2870	0
189	20250509	163100	208552554	2870	2870	2870	2870	0
190	20250509	163000	208552554	2870	2870	2870	2870	0
191	20250509	162900	208552554	2870	2870	2870	2870	0
192	20250509	162800	208552554	2870	2870	2870	2870	0
193	20250509	162700	208552554	2870	2870	2870	2870	0
194	20250509	162600	208552554	2870	2870	2870	2870	0
195	20250509	162500	208552554	2870	2870	2870	2870	0
196	20250509	162400	208552554	2870	2870	2870	2870	0
197	20250509	162300	208552554	2870	2870	2870	2870	0
198	20250509	162200	208552554	2870	2870	2870	2870	0
199	20250509	162100	208552554	2870	2870	2870	2870	0
200	20250509	162000	208552554	2870	2870	2870	2870	0
201	20250509	161900	208552554	2870	2870	2870	2870	0
202	20250509	161800	208552554	2870	2870	2870	2870	0
203	20250509	161700	208552554	2870	2870	2870	2870	0
204	20250509	161600	208552554	2870	2870	2870	2870	0
205	20250509	161500	208552554	2870	2870	2870	2870	0
206	20250509	161400	208552554	2870	2870	2870	2870	0
207	20250509	161300	208552554	2870	2870	2870	2870	0
208	20250509	161200	208552554	2870	2870	2870	2870	0
209	20250509	161100	208552554	2870	2870	2870	2870	0
210	20250509	161000	208552554	2870	2870	2870	2870	0
211	20250509	160900	208552554	2870	2870	2870	2870	0
212	20250509	160800	208552554	2870	2870	2870	2870	321
213	20250509	160700	208552554	2870	2870	2870	2870	0
214	20250509	160600	208552554	2870	2870	2870	2870	0
215	20250509	160500	208552554	2870	2870	2870	2870	0
216	20250509	160400	208552554	2870	2870	2870	2870	0
217	20250509	160300	208552554	2870	2870	2870	2870	0
218	20250509	160200	208552554	2870	2870	2870	2870	0
219	20250509	160100	208552554	2870	2870	2870	2870	0
220	20250509	160000	208552554	2870	2870	2870	2870	0
221	20250509	155900	208552554	2870	2870	2870	2870	0
222	20250509	155800	208552554	2870	2870	2870	2870	0
223	20250509	155700	208552554	2870	2870	2870	2870	0
224	20250509	155600	208552554	2870	2870	2870	2870	0
225	20250509	155500	208552554	2870	2870	2870	2870	0
226	20250509	155400	208552554	2870	2870	2870	2870	0
227	20250509	155300	208552554	2870	2870	2870	2870	0
228	20250509	155200	208552554	2870	2870	2870	2870	0
229	20250509	155100	208552554	2870	2870	2870	2870	0
230	20250509	155000	208552554	2870	2870	2870	2870	0
231	20250509	154900	208552554	2870	2870	2870	2870	0
232	20250509	154800	208552554	2870	2870	2870	2870	0
233	20250509	154700	208552554	2870	2870	2870	2870	0
234	20250509	154600	208552554	2870	2870	2870	2870	0
235	20250509	154500	208552554	2870	2870	2870	2870	0
236	20250509	154400	208552554	2870	2870	2870	2870	0
237	20250509	154300	208552554	2870	2870	2870	2870	0
238	20250509	154200	208552554	2870	2870	2870	2870	0
239	20250509	154100	208552554	2870	2870	2870	2870	0
240	20250509	154000	208552554	2870	2870	2870	2870	0
241	20250509	153900	208552554	2870	2870	2870	2870	0
242	20250509	153800	208552554	2870	2870	2870	2870	321
243	20250509	153700	208552554	2870	2870	2870	2870	0
244	20250509	153600	208552554	2870	2870	2870	2870	0
245	20250509	153500	208552554	2870	2870	2870	2870	0
246	20250509	153400	208552554	2870	2870	2870	2870	0
247	20250509	153300	208552554	2870	2870	2870	2870	0
248	20250509	153200	208552554	2870	2870	2870	2870	0
249	20250509	153100	208552554	2870	2870	2870	2870	0
250	20250509	153000	208552554	2870	2870	2870	2870	321
251	20250509	152900	207631284	2875	2875	2875	2875	0
252	20250509	152800	207631284	2875	2875	2875	2875	0
253	20250509	152700	207631284	2875	2875	2875	2875	0
254	20250509	152600	207631284	2875	2875	2875	2875	0
255	20250509	152500	207631284	2875	2875	2875	2875	0
256	20250509	152400	207631284	2875	2875	2875	2875	0
257	20250509	152300	207631284	2875	2875	2875	2875	0
258	20250509	152200	207631284	2875	2875	2875	2875	0
259	20250509	152100	207631284	2875	2875	2875	2875	0
260	20250509	152000	207631284	2875	2875	2875	2875	0
261	20250509	151900	207631284	2875	2875	2875	2875	300
262	20250509	151800	206768784	2875	2875	2875	2875	0
263	20250509	151700	206768784	2875	2875	2875	2875	1
264	20250509	151600	206765909	2875	2875	2875	2875	0
265	20250509	151500	206765909	2875	2875	2875	2875	0
266	20250509	151400	206765909	2875	2875	2875	2875	0
267	20250509	151300	206765909	2875	2875	2875	2875	0
268	20250509	151200	206765909	2875	2875	2875	2875	0
269	20250509	151100	206765909	2875	2875	2875	2875	0
270	20250509	151000	206765909	2875	2875	2875	2875	0
271	20250509	150900	206765909	2875	2875	2875	2875	0
272	20250509	150800	206765909	2875	2875	2875	2875	344
273	20250509	150700	205776909	2875	2865	2875	2865	22
274	20250509	150600	205713814	2870	2870	2870	2870	220
275	20250509	150500	205082414	2870	2870	2870	2870	439
276	20250509	150400	203822484	2870	2870	2870	2870	0
277	20250509	150300	203822484	2870	2870	2870	2870	0
278	20250509	150200	203822484	2870	2870	2870	2870	117
279	20250509	150100	203486694	2875	2875	2875	2875	0
280	20250509	150000	203486694	2875	2870	2875	2870	348
281	20250509	145900	202486199	2875	2875	2875	2875	0
282	20250509	145800	202486199	2875	2875	2875	2875	0
283	20250509	145700	202486199	2875	2875	2875	2875	0
284	20250509	145600	202486199	2875	2875	2875	2875	0
285	20250509	145500	202486199	2875	2875	2875	2875	1
286	20250509	145400	202483324	2865	2865	2865	2865	2655
287	20250509	145300	194876749	2865	2870	2870	2865	2177
288	20250509	145200	188639594	2870	2870	2870	2870	11
289	20250509	145100	188608024	2870	2870	2870	2870	987
290	20250509	145000	185775334	2875	2875	2875	2875	102
291	20250509	144900	185482084	2875	2875	2875	2875	178
292	20250509	144800	184970334	2880	2880	2880	2880	0
293	20250509	144700	184970334	2880	2880	2880	2880	300
294	20250509	144600	184106334	2875	2875	2875	2875	0
295	20250509	144500	184106334	2875	2875	2875	2875	0
296	20250509	144400	184106334	2875	2875	2875	2875	0
297	20250509	144300	184106334	2875	2875	2875	2875	10
298	20250509	144200	184077584	2875	2875	2875	2875	0
299	20250509	144100	184077584	2875	2875	2875	2875	0
300	20250509	144000	184077584	2875	2875	2875	2875	14
301	20250509	143900	184037334	2880	2880	2880	2880	0
302	20250509	143800	184037334	2880	2880	2880	2880	0
303	20250509	143700	184037334	2880	2880	2880	2880	0
304	20250509	143600	184037334	2880	2880	2880	2880	0
305	20250509	143500	184037334	2880	2880	2880	2880	0
306	20250509	143400	184037334	2880	2880	2880	2880	0
307	20250509	143300	184037334	2880	2880	2880	2880	0
308	20250509	143200	184037334	2880	2885	2885	2880	2537
309	20250509	143100	176730769	2880	2880	2880	2875	245
310	20250509	143000	176025459	2880	2880	2880	2880	0
311	20250509	142900	176025459	2880	2880	2880	2880	201
312	20250509	142800	175446579	2880	2880	2880	2880	14
313	20250509	142700	175406259	2885	2885	2885	2885	0
314	20250509	142600	175406259	2885	2885	2885	2880	1124
315	20250509	142500	172168014	2900	2900	2900	2900	330
316	20250509	142400	171211014	2900	2900	2900	2900	0
317	20250509	142300	171211014	2900	2900	2900	2900	0
318	20250509	142200	171211014	2900	2900	2900	2900	1
319	20250509	142100	171208114	2890	2890	2890	2890	670
320	20250509	142000	169271814	2890	2890	2890	2890	0
321	20250509	141900	169271814	2890	2890	2890	2890	0
322	20250509	141800	169271814	2890	2890	2890	2890	184
323	20250509	141700	168740054	2885	2885	2885	2885	0
324	20250509	141600	168740054	2885	2885	2885	2885	0
325	20250509	141500	168740054	2885	2885	2885	2885	328
326	20250509	141400	167793774	2885	2885	2885	2885	35
327	20250509	141300	167692799	2885	2885	2885	2885	0
328	20250509	141200	167692799	2885	2885	2885	2885	42
329	20250509	141100	167571629	2885	2885	2885	2885	0
330	20250509	141000	167571629	2885	2885	2885	2885	0
331	20250509	140900	167571629	2885	2885	2885	2885	0
332	20250509	140800	167571629	2885	2885	2885	2885	0
333	20250509	140700	167571629	2885	2885	2885	2885	2
334	20250509	140600	167565859	2880	2880	2880	2880	19
335	20250509	140500	167511139	2885	2885	2885	2885	0
336	20250509	140400	167511139	2885	2885	2885	2885	0
337	20250509	140300	167511139	2885	2885	2885	2885	500
338	20250509	140200	166068639	2885	2885	2885	2885	0
339	20250509	140100	166068639	2885	2885	2885	2885	2
340	20250509	140000	166062869	2885	2880	2885	2880	2001
341	20250509	135900	160299984	2885	2880	2885	2880	1001
342	20250509	135800	157417099	2885	2885	2885	2885	0
343	20250509	135700	157417099	2885	2885	2885	2880	1101
344	20250509	135600	154245714	2885	2885	2885	2885	0
345	20250509	135500	154245714	2885	2885	2885	2885	0
346	20250509	135400	154245714	2885	2885	2885	2885	19
347	20250509	135300	154190899	2885	2885	2885	2885	0
348	20250509	135200	154190899	2885	2885	2885	2885	0
349	20250509	135100	154190899	2885	2885	2885	2885	0
350	20250509	135000	154190899	2885	2885	2885	2885	0
351	20250509	134900	154190899	2885	2885	2885	2885	5
352	20250509	134800	154176474	2875	2875	2875	2875	0
353	20250509	134700	154176474	2875	2875	2875	2875	0
354	20250509	134600	154176474	2875	2875	2875	2875	0
355	20250509	134500	154176474	2875	2875	2875	2875	0
356	20250509	134400	154176474	2875	2875	2875	2875	1
357	20250509	134300	154173599	2885	2885	2885	2885	0
358	20250509	134200	154173599	2885	2885	2885	2885	0
359	20250509	134100	154173599	2885	2885	2885	2885	0
360	20250509	134000	154173599	2885	2885	2885	2885	0
361	20250509	133900	154173599	2885	2885	2885	2885	0
362	20250509	133800	154173599	2885	2885	2885	2885	5
363	20250509	133700	154159174	2885	2885	2885	2885	0
364	20250509	133600	154159174	2885	2880	2885	2880	4
365	20250509	133500	154147644	2885	2885	2885	2885	0
366	20250509	133400	154147644	2885	2885	2885	2885	0
367	20250509	133300	154147644	2885	2885	2885	2885	0
368	20250509	133200	154147644	2885	2885	2885	2885	0
369	20250509	133100	154147644	2885	2885	2885	2885	0
370	20250509	133000	154147644	2885	2885	2885	2885	0
371	20250509	132900	154147644	2885	2885	2885	2885	0
372	20250509	132800	154147644	2885	2885	2885	2885	0
373	20250509	132700	154147644	2885	2885	2885	2885	0
374	20250509	132600	154147644	2885	2885	2885	2885	0
375	20250509	132500	154147644	2885	2885	2885	2885	1
376	20250509	132400	154144759	2865	2865	2865	2865	0
377	20250509	132300	154144759	2865	2870	2870	2865	600
378	20250509	132200	152423699	2885	2885	2885	2885	0
379	20250509	132100	152423699	2885	2885	2885	2885	0
380	20250509	132000	152423699	2885	2880	2885	2875	4
381	20250509	131900	152412174	2875	2875	2875	2875	316
382	20250509	131800	151503674	2870	2870	2870	2870	0
383	20250509	131700	151503674	2870	2870	2870	2870	1367
384	20250509	131600	147580384	2870	2870	2870	2870	0
385	20250509	131500	147580384	2870	2870	2870	2870	0
386	20250509	131400	147580384	2870	2870	2870	2870	0
387	20250509	131300	147580384	2870	2870	2870	2870	95
388	20250509	131200	147307734	2870	2870	2870	2870	172
389	20250509	131100	146814094	2870	2870	2870	2870	0
390	20250509	131000	146814094	2870	2870	2870	2870	0
391	20250509	130900	146814094	2870	2870	2870	2870	1
392	20250509	130800	146811224	2870	2870	2870	2870	1499
393	20250509	130700	142509094	2870	2870	2870	2870	0
394	20250509	130600	142509094	2870	2870	2870	2870	0
395	20250509	130500	142509094	2870	2870	2870	2870	23
396	20250509	130400	142443084	2875	2875	2875	2875	0
397	20250509	130300	142443084	2875	2875	2875	2875	0
398	20250509	130200	142443084	2875	2872	2875	2870	38
399	20250509	130100	142334003	2875	2875	2875	2875	0
400	20250509	130000	142334003	2875	2875	2875	2875	0
401	20250509	125900	142334003	2875	2872	2875	2872	112
402	20250509	125800	142012336	2872	2872	2872	2872	0
403	20250509	125700	142012336	2872	2872	2872	2872	0
404	20250509	125600	142012336	2872	2872	2872	2872	0
405	20250509	125500	142012336	2872	2872	2872	2872	0
406	20250509	125400	142012336	2872	2872	2872	2872	0
407	20250509	125300	142012336	2872	2872	2872	2872	317
408	20250509	125200	141101912	2872	2872	2872	2872	12
409	20250509	125100	141067448	2872	2872	2872	2872	0
410	20250509	125000	141067448	2872	2872	2872	2872	0
411	20250509	124900	141067448	2872	2872	2872	2872	0
412	20250509	124800	141067448	2872	2872	2872	2872	0
413	20250509	124700	141067448	2872	2872	2872	2872	0
414	20250509	124600	141067448	2872	2872	2872	2872	4
415	20250509	124500	141055960	2872	2872	2872	2872	0
416	20250509	124400	141055960	2872	2872	2872	2872	1
417	20250509	124300	141053088	2870	2870	2870	2870	0
418	20250509	124200	141053088	2870	2870	2870	2870	0
419	20250509	124100	141053088	2870	2870	2870	2870	1
420	20250509	124000	141050218	2870	2870	2870	2870	0
421	20250509	123900	141050218	2870	2870	2870	2870	0
422	20250509	123800	141050218	2870	2870	2870	2870	0
423	20250509	123700	141050218	2870	2870	2870	2870	1
424	20250509	123600	141047348	2872	2872	2872	2872	0
425	20250509	123500	141047348	2872	2872	2872	2872	0
426	20250509	123400	141047348	2872	2872	2872	2872	0
427	20250509	123300	141047348	2872	2872	2872	2872	0
428	20250509	123200	141047348	2872	2872	2872	2872	0
429	20250509	123100	141047348	2872	2870	2872	2870	2
430	20250509	123000	141041606	2872	2875	2875	2872	4
431	20250509	122900	141030112	2870	2870	2870	2870	0
432	20250509	122800	141030112	2870	2870	2870	2870	0
433	20250509	122700	141030112	2870	2870	2870	2870	0
434	20250509	122600	141030112	2870	2870	2870	2870	0
435	20250509	122500	141030112	2870	2875	2875	2870	100
436	20250509	122400	140743077	2877	2877	2877	2877	50
437	20250509	122300	140599227	2880	2880	2880	2880	0
438	20250509	122200	140599227	2880	2880	2880	2880	0
439	20250509	122100	140599227	2880	2880	2880	2880	0
440	20250509	122000	140599227	2880	2880	2880	2880	0
441	20250509	121900	140599227	2880	2880	2880	2880	0
442	20250509	121800	140599227	2880	2875	2880	2875	553
443	20250509	121700	139006852	2880	2880	2880	2880	0
444	20250509	121600	139006852	2880	2880	2880	2880	1
445	20250509	121500	139003972	2885	2885	2885	2885	0
446	20250509	121400	139003972	2885	2885	2885	2885	0
447	20250509	121300	139003972	2885	2885	2885	2885	1
448	20250509	121200	139001087	2875	2875	2875	2875	0
449	20250509	121100	139001087	2875	2875	2875	2875	0
450	20250509	121000	139001087	2875	2875	2875	2875	1
451	20250509	120900	138998212	2885	2880	2885	2880	31
452	20250509	120800	138908927	2875	2875	2875	2875	0
453	20250509	120700	138908927	2875	2875	2875	2875	0
454	20250509	120600	138908927	2875	2875	2875	2875	0
455	20250509	120500	138908927	2875	2875	2875	2875	0
456	20250509	120400	138908927	2875	2875	2875	2875	1
457	20250509	120300	138906052	2870	2870	2870	2870	5
458	20250509	120200	138891702	2875	2875	2875	2875	0
459	20250509	120100	138891702	2875	2875	2875	2875	0
460	20250509	120000	138891702	2875	2875	2875	2875	0
461	20250509	115900	138891702	2875	2875	2875	2875	350
462	20250509	115800	137885452	2875	2875	2875	2875	200
463	20250509	115700	137310452	2880	2880	2880	2880	0
464	20250509	115600	137310452	2880	2880	2880	2880	0
465	20250509	115500	137310452	2880	2880	2880	2880	0
466	20250509	115400	137310452	2880	2880	2880	2880	0
467	20250509	115300	137310452	2880	2880	2880	2880	0
468	20250509	115200	137310452	2880	2880	2880	2880	500
469	20250509	115100	135870452	2880	2880	2880	2880	0
470	20250509	115000	135870452	2880	2880	2880	2880	0
471	20250509	114900	135870452	2880	2880	2880	2880	0
472	20250509	114800	135870452	2880	2875	2880	2875	983
473	20250509	114700	133043822	2875	2875	2875	2875	0
474	20250509	114600	133043822	2875	2875	2875	2875	0
475	20250509	114500	133043822	2875	2875	2875	2875	10
476	20250509	114400	133015072	2875	2875	2875	2875	0
477	20250509	114300	133015072	2875	2875	2875	2875	649
478	20250509	114200	131149197	2870	2870	2870	2870	0
479	20250509	114100	131149197	2870	2870	2870	2870	0
480	20250509	114000	131149197	2870	2870	2870	2870	0
481	20250509	113900	131149197	2870	2870	2870	2870	1
482	20250509	113800	131146327	2870	2870	2870	2870	0
483	20250509	113700	131146327	2870	2870	2870	2870	0
484	20250509	113600	131146327	2870	2870	2870	2870	0
485	20250509	113500	131146327	2870	2870	2870	2870	0
486	20250509	113400	131146327	2870	2870	2870	2870	0
487	20250509	113300	131146327	2870	2870	2870	2870	0
488	20250509	113200	131146327	2870	2870	2870	2870	0
489	20250509	113100	131146327	2870	2870	2870	2870	0
490	20250509	113000	131146327	2870	2870	2870	2870	0
491	20250509	112900	131146327	2870	2870	2870	2870	0
492	20250509	112800	131146327	2870	2875	2875	2870	52
493	20250509	112700	130997077	2865	2865	2865	2865	0
494	20250509	112600	130997077	2865	2865	2865	2865	436
495	20250509	112500	129747937	2870	2870	2870	2870	114
496	20250509	112400	129420757	2875	2875	2875	2875	0
497	20250509	112300	129420757	2875	2875	2875	2875	2
498	20250509	112200	129415007	2875	2875	2875	2875	0
499	20250509	112100	129415007	2875	2875	2875	2875	0
500	20250509	112000	129415007	2875	2875	2875	2875	0
501	20250509	111900	129415007	2875	2875	2875	2875	0
502	20250509	111800	129415007	2875	2875	2875	2875	176
503	20250509	111700	128909007	2870	2870	2870	2870	551
504	20250509	111600	127327637	2875	2875	2875	2875	0
505	20250509	111500	127327637	2875	2875	2875	2875	0
506	20250509	111400	127327637	2875	2875	2875	2875	0
507	20250509	111300	127327637	2875	2875	2875	2875	2
508	20250509	111200	127321887	2870	2870	2870	2870	100
509	20250509	111100	127034887	2870	2870	2870	2870	10
510	20250509	111000	127006187	2875	2875	2875	2875	0
511	20250509	110900	127006187	2875	2875	2875	2875	172
512	20250509	110800	126511687	2875	2875	2875	2875	628
513	20250509	110700	124706187	2875	2875	2875	2875	0
514	20250509	110600	124706187	2875	2870	2880	2870	1152
515	20250509	110500	121395932	2870	2870	2875	2870	2327
516	20250509	110400	114715942	2870	2870	2870	2870	2002
517	20250509	110300	108970202	2870	2870	2870	2870	1500
518	20250509	110200	104665202	2870	2870	2870	2870	0
519	20250509	110100	104665202	2870	2870	2870	2870	8
520	20250509	110000	104642242	2865	2865	2865	2865	0
521	20250509	105900	104642242	2865	2865	2865	2865	0
522	20250509	105800	104642242	2865	2865	2865	2865	0
523	20250509	105700	104642242	2865	2865	2865	2865	0
524	20250509	105600	104642242	2865	2865	2865	2865	1073
525	20250509	105500	101568097	2865	2865	2865	2865	0
526	20250509	105400	101568097	2865	2865	2865	2865	0
527	20250509	105300	101568097	2865	2865	2865	2865	0
528	20250509	105200	101568097	2865	2865	2865	2865	0
529	20250509	105100	101568097	2865	2865	2865	2865	0
530	20250509	105000	101568097	2865	2865	2865	2865	0
531	20250509	104900	101568097	2865	2865	2865	2865	0
532	20250509	104800	101568097	2865	2865	2865	2865	68
533	20250509	104700	101373277	2865	2865	2865	2865	10
534	20250509	104600	101344627	2870	2870	2870	2870	0
535	20250509	104500	101344627	2870	2865	2870	2865	233
536	20250509	104400	100677067	2865	2865	2865	2865	28
537	20250509	104300	100596847	2870	2870	2870	2870	0
538	20250509	104200	100596847	2870	2870	2870	2870	15
539	20250509	104100	100553797	2865	2865	2865	2865	0
540	20250509	104000	100553797	2865	2865	2865	2865	0
541	20250509	103900	100553797	2865	2865	2865	2865	10
542	20250509	103800	100525147	2870	2870	2870	2870	0
543	20250509	103700	100525147	2870	2870	2870	2870	451
544	20250509	103600	99230777	2870	2870	2870	2870	49
545	20250509	103500	99090147	2870	2870	2870	2870	0
546	20250509	103400	99090147	2870	2870	2870	2870	205
547	20250509	103300	98501797	2870	2870	2870	2870	110
548	20250509	103200	98186097	2870	2870	2870	2870	335
549	20250509	103100	97224647	2870	2870	2870	2870	313
550	20250509	103000	96326337	2870	2870	2870	2870	230
551	20250509	102900	95666237	2870	2870	2870	2870	0
552	20250509	102800	95666237	2870	2870	2870	2870	1
553	20250509	102700	95663367	2870	2870	2870	2870	0
554	20250509	102600	95663367	2870	2870	2870	2870	100
555	20250509	102500	95376367	2870	2870	2870	2870	1
556	20250509	102400	95373497	2865	2865	2865	2865	0
557	20250509	102300	95373497	2865	2865	2865	2865	493
558	20250509	102200	93961052	2865	2865	2865	2865	0
559	20250509	102100	93961052	2865	2865	2865	2865	0
560	20250509	102000	93961052	2865	2865	2865	2865	500
561	20250509	101900	92528552	2870	2870	2870	2870	0
562	20250509	101800	92528552	2870	2870	2870	2870	0
563	20250509	101700	92528552	2870	2870	2870	2870	0
564	20250509	101600	92528552	2870	2870	2870	2870	0
565	20250509	101500	92528552	2870	2865	2870	2865	1416
566	20250509	101400	88469632	2865	2865	2865	2865	502
567	20250509	101300	87031402	2865	2865	2865	2865	0
568	20250509	101200	87031402	2865	2865	2865	2865	1021
569	20250509	101100	84106237	2870	2865	2870	2865	60
570	20250509	101000	83934287	2865	2865	2865	2865	0
571	20250509	100900	83934287	2865	2865	2865	2865	0
572	20250509	100800	83934287	2865	2865	2865	2865	0
573	20250509	100700	83934287	2865	2865	2865	2865	0
574	20250509	100600	83934287	2865	2865	2865	2865	0
575	20250509	100500	83934287	2865	2865	2865	2865	0
576	20250509	100400	83934287	2865	2865	2865	2865	50
577	20250509	100300	83791037	2865	2865	2865	2865	205
578	20250509	100200	83203712	2865	2865	2865	2865	80
579	20250509	100100	82974512	2865	2865	2865	2865	0
580	20250509	100000	82974512	2865	2865	2870	2865	201
581	20250509	095900	82398172	2865	2865	2865	2865	0
582	20250509	095800	82398172	2865	2865	2865	2865	0
583	20250509	095700	82398172	2865	2865	2865	2865	170
584	20250509	095600	81911122	2865	2865	2865	2865	0
585	20250509	095500	81911122	2865	2865	2865	2865	93
586	20250509	095400	81644677	2870	2870	2870	2870	0
587	20250509	095300	81644677	2870	2870	2870	2870	0
588	20250509	095200	81644677	2870	2870	2870	2870	20
589	20250509	095100	81587277	2865	2870	2870	2865	162
590	20250509	095000	81122447	2870	2865	2870	2865	570
591	20250509	094900	79489222	2860	2860	2860	2860	1
592	20250509	094800	79486362	2865	2865	2865	2865	1
593	20250509	094700	79483497	2865	2865	2865	2865	3
594	20250509	094600	79474902	2865	2865	2865	2865	4
595	20250509	094500	79463442	2865	2860	2865	2860	236
596	20250509	094400	78788437	2862	2865	2865	2862	548
597	20250509	094300	77218420	2860	2860	2860	2860	20
598	20250509	094200	77161220	2860	2865	2865	2860	1000
599	20250509	094100	74301140	2870	2870	2870	2870	518
600	20250509	094000	72814480	2870	2870	2870	2870	0
601	20250509	093900	72814480	2870	2870	2870	2870	137
602	20250509	093800	72421290	2875	2875	2875	2875	0
603	20250509	093700	72421290	2875	2880	2880	2870	251
604	20250509	093600	71700415	2880	2870	2880	2870	107
605	20250509	093500	71393285	2880	2875	2880	2875	564
606	20250509	093400	69771780	2875	2875	2875	2875	0
607	20250509	093300	69771780	2875	2875	2875	2875	160
608	20250509	093200	69311780	2875	2875	2875	2875	0
609	20250509	093100	69311780	2875	2875	2875	2875	0
610	20250509	093000	69311780	2875	2890	2890	2875	1933
611	20250509	092900	63746070	2895	2895	2905	2895	505
612	20250509	092800	62284085	2905	2900	2905	2900	63
613	20250509	092700	62101380	2905	2905	2905	2905	25
614	20250509	092600	62028755	2905	2895	2905	2895	270
615	20250509	092500	61245835	2900	2900	2900	2900	214
616	20250509	092400	60625235	2900	2900	2900	2900	1
617	20250509	092300	60622335	2900	2900	2900	2900	1001
618	20250509	092200	57719435	2900	2885	2900	2885	658
619	20250509	092100	55818020	2885	2875	2885	2870	401
620	20250509	092000	54666635	2875	2875	2875	2875	0
621	20250509	091900	54666635	2875	2875	2875	2875	0
622	20250509	091800	54666635	2875	2875	2875	2875	294
623	20250509	091700	53821385	2875	2875	2875	2875	0
624	20250509	091600	53821385	2875	2875	2875	2875	0
625	20250509	091500	53821385	2875	2875	2875	2865	1549
626	20250509	091400	49368850	2875	2875	2875	2875	0
627	20250509	091300	49368850	2875	2875	2875	2875	505
628	20250509	091200	47916975	2875	2890	2890	2875	1178
629	20250509	091100	44522945	2890	2895	2895	2890	550
630	20250509	091000	42933195	2895	2895	2895	2895	1
631	20250509	090900	42930300	2890	2890	2890	2890	271
632	20250509	090800	42147110	2890	2900	2900	2890	198
633	20250509	090700	41573800	2900	2900	2905	2900	927
634	20250509	090600	38882990	2900	2900	2900	2900	1158
635	20250509	090500	35524790	2900	2885	2900	2870	1785
636	20250509	090400	30360865	2860	2875	2875	2860	451
637	20250509	090300	29066110	2895	2885	2895	2860	1342
638	20250509	090200	25206210	2890	2890	2890	2890	150
639	20250509	090100	24772710	2890	2900	2900	2880	1864
640	20250509	090000	19381045	2905	2900	2905	2895	6683