KissMeData/228340/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	203000	34642249	1782	1782	1782	1782	722
3	20250509	202900	34642249	1782	1782	1782	1782	0
4	20250509	202800	34642249	1782	1782	1782	1782	0
5	20250509	202700	34642249	1782	1782	1782	1782	0
6	20250509	202600	34642249	1782	1782	1782	1782	0
7	20250509	202500	34642249	1782	1782	1782	1782	0
8	20250509	202400	34642249	1782	1782	1782	1782	0
9	20250509	202300	34642249	1782	1782	1782	1782	0
10	20250509	202200	34642249	1782	1782	1782	1782	0
11	20250509	202100	34642249	1782	1782	1782	1782	0
12	20250509	202000	34642249	1782	1782	1782	1782	0
13	20250509	201900	34642249	1782	1782	1782	1782	0
14	20250509	201800	34642249	1782	1782	1782	1782	0
15	20250509	201700	34642249	1782	1782	1782	1782	0
16	20250509	201600	34642249	1782	1782	1782	1782	0
17	20250509	201500	34642249	1782	1782	1782	1782	0
18	20250509	201400	34642249	1782	1782	1782	1782	0
19	20250509	201300	34642249	1782	1782	1782	1782	0
20	20250509	201200	34642249	1782	1782	1782	1782	0
21	20250509	201100	34642249	1782	1782	1782	1782	0
22	20250509	201000	34642249	1782	1782	1782	1782	0
23	20250509	200900	34642249	1782	1782	1782	1782	0
24	20250509	200800	34642249	1782	1782	1782	1782	0
25	20250509	200700	34642249	1782	1782	1782	1782	0
26	20250509	200600	34642249	1782	1782	1782	1782	0
27	20250509	200500	34642249	1782	1782	1782	1782	0
28	20250509	200400	34642249	1782	1782	1782	1782	0
29	20250509	200300	34642249	1782	1782	1782	1782	0
30	20250509	200200	34642249	1782	1782	1782	1782	0
31	20250509	200100	34642249	1782	1782	1782	1782	0
32	20250509	200000	34642249	1782	1782	1782	1782	722
33	20250509	195900	34642249	1782	1782	1782	1782	0
34	20250509	195800	34642249	1782	1782	1782	1782	0
35	20250509	195700	34642249	1782	1782	1782	1782	0
36	20250509	195600	34642249	1782	1782	1782	1782	0
37	20250509	195500	34642249	1782	1782	1782	1782	0
38	20250509	195400	34642249	1782	1782	1782	1782	0
39	20250509	195300	34642249	1782	1782	1782	1782	0
40	20250509	195200	34642249	1782	1782	1782	1782	0
41	20250509	195100	34642249	1782	1782	1782	1782	0
42	20250509	195000	34642249	1782	1782	1782	1782	0
43	20250509	194900	34642249	1782	1782	1782	1782	0
44	20250509	194800	34642249	1782	1782	1782	1782	0
45	20250509	194700	34642249	1782	1782	1782	1782	0
46	20250509	194600	34642249	1782	1782	1782	1782	0
47	20250509	194500	34642249	1782	1782	1782	1782	0
48	20250509	194400	34642249	1782	1782	1782	1782	0
49	20250509	194300	34642249	1782	1782	1782	1782	0
50	20250509	194200	34642249	1782	1782	1782	1782	0
51	20250509	194100	34642249	1782	1782	1782	1782	0
52	20250509	194000	34642249	1782	1782	1782	1782	0
53	20250509	193900	34642249	1782	1782	1782	1782	0
54	20250509	193800	34642249	1782	1782	1782	1782	0
55	20250509	193700	34642249	1782	1782	1782	1782	0
56	20250509	193600	34642249	1782	1782	1782	1782	0
57	20250509	193500	34642249	1782	1782	1782	1782	0
58	20250509	193400	34642249	1782	1782	1782	1782	0
59	20250509	193300	34642249	1782	1782	1782	1782	0
60	20250509	193200	34642249	1782	1782	1782	1782	0
61	20250509	193100	34642249	1782	1782	1782	1782	0
62	20250509	193000	34642249	1782	1782	1782	1782	722
63	20250509	192900	34642249	1782	1782	1782	1782	0
64	20250509	192800	34642249	1782	1782	1782	1782	0
65	20250509	192700	34642249	1782	1782	1782	1782	0
66	20250509	192600	34642249	1782	1782	1782	1782	0
67	20250509	192500	34642249	1782	1782	1782	1782	0
68	20250509	192400	34642249	1782	1782	1782	1782	0
69	20250509	192300	34642249	1782	1782	1782	1782	0
70	20250509	192200	34642249	1782	1782	1782	1782	0
71	20250509	192100	34642249	1782	1782	1782	1782	0
72	20250509	192000	34642249	1782	1782	1782	1782	0
73	20250509	191900	34642249	1782	1782	1782	1782	0
74	20250509	191800	34642249	1782	1782	1782	1782	0
75	20250509	191700	34642249	1782	1782	1782	1782	0
76	20250509	191600	34642249	1782	1782	1782	1782	0
77	20250509	191500	34642249	1782	1782	1782	1782	0
78	20250509	191400	34642249	1782	1782	1782	1782	0
79	20250509	191300	34642249	1782	1782	1782	1782	0
80	20250509	191200	34642249	1782	1782	1782	1782	0
81	20250509	191100	34642249	1782	1782	1782	1782	0
82	20250509	191000	34642249	1782	1782	1782	1782	0
83	20250509	190900	34642249	1782	1782	1782	1782	0
84	20250509	190800	34642249	1782	1782	1782	1782	0
85	20250509	190700	34642249	1782	1782	1782	1782	0
86	20250509	190600	34642249	1782	1782	1782	1782	0
87	20250509	190500	34642249	1782	1782	1782	1782	0
88	20250509	190400	34642249	1782	1782	1782	1782	0
89	20250509	190300	34642249	1782	1782	1782	1782	0
90	20250509	190200	34642249	1782	1782	1782	1782	0
91	20250509	190100	34642249	1782	1782	1782	1782	0
92	20250509	190000	34642249	1782	1782	1782	1782	722
93	20250509	185900	34642249	1782	1782	1782	1782	0
94	20250509	185800	34642249	1782	1782	1782	1782	0
95	20250509	185700	34642249	1782	1782	1782	1782	0
96	20250509	185600	34642249	1782	1782	1782	1782	0
97	20250509	185500	34642249	1782	1782	1782	1782	0
98	20250509	185400	34642249	1782	1782	1782	1782	0
99	20250509	185300	34642249	1782	1782	1782	1782	0
100	20250509	185200	34642249	1782	1782	1782	1782	0
101	20250509	185100	34642249	1782	1782	1782	1782	0
102	20250509	185000	34642249	1782	1782	1782	1782	0
103	20250509	184900	34642249	1782	1782	1782	1782	0
104	20250509	184800	34642249	1782	1782	1782	1782	0
105	20250509	184700	34642249	1782	1782	1782	1782	0
106	20250509	184600	34642249	1782	1782	1782	1782	0
107	20250509	184500	34642249	1782	1782	1782	1782	0
108	20250509	184400	34642249	1782	1782	1782	1782	0
109	20250509	184300	34642249	1782	1782	1782	1782	0
110	20250509	184200	34642249	1782	1782	1782	1782	0
111	20250509	184100	34642249	1782	1782	1782	1782	0
112	20250509	184000	34642249	1782	1782	1782	1782	0
113	20250509	183900	34642249	1782	1782	1782	1782	0
114	20250509	183800	34642249	1782	1782	1782	1782	0
115	20250509	183700	34642249	1782	1782	1782	1782	0
116	20250509	183600	34642249	1782	1782	1782	1782	0
117	20250509	183500	34642249	1782	1782	1782	1782	0
118	20250509	183400	34642249	1782	1782	1782	1782	0
119	20250509	183300	34642249	1782	1782	1782	1782	0
120	20250509	183200	34642249	1782	1782	1782	1782	0
121	20250509	183100	34642249	1782	1782	1782	1782	0
122	20250509	183000	34642249	1782	1782	1782	1782	722
123	20250509	182900	34642249	1782	1782	1782	1782	0
124	20250509	182800	34642249	1782	1782	1782	1782	0
125	20250509	182700	34642249	1782	1782	1782	1782	0
126	20250509	182600	34642249	1782	1782	1782	1782	0
127	20250509	182500	34642249	1782	1782	1782	1782	0
128	20250509	182400	34642249	1782	1782	1782	1782	0
129	20250509	182300	34642249	1782	1782	1782	1782	0
130	20250509	182200	34642249	1782	1782	1782	1782	0
131	20250509	182100	34642249	1782	1782	1782	1782	0
132	20250509	182000	34642249	1782	1782	1782	1782	0
133	20250509	181900	34642249	1782	1782	1782	1782	0
134	20250509	181800	34642249	1782	1782	1782	1782	0
135	20250509	181700	34642249	1782	1782	1782	1782	0
136	20250509	181600	34642249	1782	1782	1782	1782	0
137	20250509	181500	34642249	1782	1782	1782	1782	0
138	20250509	181400	34642249	1782	1782	1782	1782	0
139	20250509	181300	34642249	1782	1782	1782	1782	0
140	20250509	181200	34642249	1782	1782	1782	1782	0
141	20250509	181100	34642249	1782	1782	1782	1782	0
142	20250509	181000	34642249	1782	1782	1782	1782	0
143	20250509	180900	34642249	1782	1782	1782	1782	0
144	20250509	180800	34642249	1782	1782	1782	1782	0
145	20250509	180700	34642249	1782	1782	1782	1782	0
146	20250509	180600	34642249	1782	1782	1782	1782	0
147	20250509	180500	34642249	1782	1782	1782	1782	0
148	20250509	180400	34642249	1782	1782	1782	1782	0
149	20250509	180300	34642249	1782	1782	1782	1782	0
150	20250509	180200	34642249	1782	1782	1782	1782	0
151	20250509	180100	34642249	1782	1782	1782	1782	0
152	20250509	180000	34642249	1782	1782	1782	1782	722
153	20250509	175900	34642249	1782	1782	1782	1782	0
154	20250509	175800	34642249	1782	1782	1782	1782	0
155	20250509	175700	34642249	1782	1782	1782	1782	0
156	20250509	175600	34642249	1782	1782	1782	1782	0
157	20250509	175500	34642249	1782	1782	1782	1782	0
158	20250509	175400	34642249	1782	1782	1782	1782	0
159	20250509	175300	34642249	1782	1782	1782	1782	0
160	20250509	175200	34642249	1782	1782	1782	1782	0
161	20250509	175100	34642249	1782	1782	1782	1782	0
162	20250509	175000	34642249	1782	1782	1782	1782	0
163	20250509	174900	34642249	1782	1782	1782	1782	0
164	20250509	174800	34642249	1782	1782	1782	1782	0
165	20250509	174700	34642249	1782	1782	1782	1782	0
166	20250509	174600	34642249	1782	1782	1782	1782	0
167	20250509	174500	34642249	1782	1782	1782	1782	0
168	20250509	174400	34642249	1782	1782	1782	1782	0
169	20250509	174300	34642249	1782	1782	1782	1782	0
170	20250509	174200	34642249	1782	1782	1782	1782	0
171	20250509	174100	34642249	1782	1782	1782	1782	0
172	20250509	174000	34642249	1782	1782	1782	1782	0
173	20250509	173900	34642249	1782	1782	1782	1782	0
174	20250509	173800	34642249	1782	1782	1782	1782	0
175	20250509	173700	34642249	1782	1782	1782	1782	0
176	20250509	173600	34642249	1782	1782	1782	1782	0
177	20250509	173500	34642249	1782	1782	1782	1782	0
178	20250509	173400	34642249	1782	1782	1782	1782	0
179	20250509	173300	34642249	1782	1782	1782	1782	0
180	20250509	173200	34642249	1782	1782	1782	1782	0
181	20250509	173100	34642249	1782	1782	1782	1782	0
182	20250509	173000	34642249	1782	1782	1782	1782	722
183	20250509	172900	34642249	1782	1782	1782	1782	0
184	20250509	172800	34642249	1782	1782	1782	1782	0
185	20250509	172700	34642249	1782	1782	1782	1782	0
186	20250509	172600	34642249	1782	1782	1782	1782	0
187	20250509	172500	34642249	1782	1782	1782	1782	0
188	20250509	172400	34642249	1782	1782	1782	1782	0
189	20250509	172300	34642249	1782	1782	1782	1782	0
190	20250509	172200	34642249	1782	1782	1782	1782	0
191	20250509	172100	34642249	1782	1782	1782	1782	0
192	20250509	172000	34642249	1782	1782	1782	1782	0
193	20250509	171900	34642249	1782	1782	1782	1782	0
194	20250509	171800	34642249	1782	1782	1782	1782	0
195	20250509	171700	34642249	1782	1782	1782	1782	0
196	20250509	171600	34642249	1782	1782	1782	1782	0
197	20250509	171500	34642249	1782	1782	1782	1782	0
198	20250509	171400	34642249	1782	1782	1782	1782	0
199	20250509	171300	34642249	1782	1782	1782	1782	0
200	20250509	171200	34642249	1782	1782	1782	1782	0
201	20250509	171100	34642249	1782	1782	1782	1782	0
202	20250509	171000	34642249	1782	1782	1782	1782	0
203	20250509	170900	34642249	1782	1782	1782	1782	0
204	20250509	170800	34642249	1782	1782	1782	1782	0
205	20250509	170700	34642249	1782	1782	1782	1782	0
206	20250509	170600	34642249	1782	1782	1782	1782	0
207	20250509	170500	34642249	1782	1782	1782	1782	0
208	20250509	170400	34642249	1782	1782	1782	1782	0
209	20250509	170300	34642249	1782	1782	1782	1782	0
210	20250509	170200	34642249	1782	1782	1782	1782	0
211	20250509	170100	34642249	1782	1782	1782	1782	0
212	20250509	170000	34642249	1782	1782	1782	1782	722
213	20250509	165900	34642249	1782	1782	1782	1782	0
214	20250509	165800	34642249	1782	1782	1782	1782	0
215	20250509	165700	34642249	1782	1782	1782	1782	0
216	20250509	165600	34642249	1782	1782	1782	1782	0
217	20250509	165500	34642249	1782	1782	1782	1782	0
218	20250509	165400	34642249	1782	1782	1782	1782	0
219	20250509	165300	34642249	1782	1782	1782	1782	0
220	20250509	165200	34642249	1782	1782	1782	1782	0
221	20250509	165100	34642249	1782	1782	1782	1782	0
222	20250509	165000	34642249	1782	1782	1782	1782	0
223	20250509	164900	34642249	1782	1782	1782	1782	0
224	20250509	164800	34642249	1782	1782	1782	1782	0
225	20250509	164700	34642249	1782	1782	1782	1782	0
226	20250509	164600	34642249	1782	1782	1782	1782	0
227	20250509	164500	34642249	1782	1782	1782	1782	0
228	20250509	164400	34642249	1782	1782	1782	1782	0
229	20250509	164300	34642249	1782	1782	1782	1782	0
230	20250509	164200	34642249	1782	1782	1782	1782	0
231	20250509	164100	34642249	1782	1782	1782	1782	0
232	20250509	164000	34642249	1782	1782	1782	1782	0
233	20250509	163900	34642249	1782	1782	1782	1782	0
234	20250509	163800	34642249	1782	1782	1782	1782	0
235	20250509	163700	34642249	1782	1782	1782	1782	0
236	20250509	163600	34642249	1782	1782	1782	1782	0
237	20250509	163500	34642249	1782	1782	1782	1782	0
238	20250509	163400	34642249	1782	1782	1782	1782	0
239	20250509	163300	34642249	1782	1782	1782	1782	0
240	20250509	163200	34642249	1782	1782	1782	1782	0
241	20250509	163100	34642249	1782	1782	1782	1782	0
242	20250509	163000	34642249	1782	1782	1782	1782	722
243	20250509	162900	34642249	1782	1782	1782	1782	0
244	20250509	162800	34642249	1782	1782	1782	1782	0
245	20250509	162700	34642249	1782	1782	1782	1782	0
246	20250509	162600	34642249	1782	1782	1782	1782	0
247	20250509	162500	34642249	1782	1782	1782	1782	0
248	20250509	162400	34642249	1782	1782	1782	1782	0
249	20250509	162300	34642249	1782	1782	1782	1782	0
250	20250509	162200	34642249	1782	1782	1782	1782	0
251	20250509	162100	34642249	1782	1782	1782	1782	0
252	20250509	162000	34642249	1782	1782	1782	1782	0
253	20250509	161900	34642249	1782	1782	1782	1782	0
254	20250509	161800	34642249	1782	1782	1782	1782	0
255	20250509	161700	34642249	1782	1782	1782	1782	0
256	20250509	161600	34642249	1782	1782	1782	1782	0
257	20250509	161500	34642249	1782	1782	1782	1782	0
258	20250509	161400	34642249	1782	1782	1782	1782	0
259	20250509	161300	34642249	1782	1782	1782	1782	0
260	20250509	161200	34642249	1782	1782	1782	1782	0
261	20250509	161100	34642249	1782	1782	1782	1782	0
262	20250509	161000	34642249	1782	1782	1782	1782	0
263	20250509	160900	34642249	1782	1782	1782	1782	0
264	20250509	160800	34642249	1782	1782	1782	1782	0
265	20250509	160700	34642249	1782	1782	1782	1782	0
266	20250509	160600	34642249	1782	1782	1782	1782	0
267	20250509	160500	34642249	1782	1782	1782	1782	0
268	20250509	160400	34642249	1782	1782	1782	1782	0
269	20250509	160300	34642249	1782	1782	1782	1782	0
270	20250509	160200	34642249	1782	1782	1782	1782	0
271	20250509	160100	34642249	1782	1782	1782	1782	0
272	20250509	160000	34642249	1782	1782	1782	1782	722
273	20250509	155900	34642249	1782	1782	1782	1782	0
274	20250509	155800	34642249	1782	1782	1782	1782	0
275	20250509	155700	34642249	1782	1782	1782	1782	0
276	20250509	155600	34642249	1782	1782	1782	1782	0
277	20250509	155500	34642249	1782	1782	1782	1782	0
278	20250509	155400	34642249	1782	1782	1782	1782	0
279	20250509	155300	34642249	1782	1782	1782	1782	0
280	20250509	155200	34642249	1782	1782	1782	1782	0
281	20250509	155100	34642249	1782	1782	1782	1782	0
282	20250509	155000	34642249	1782	1782	1782	1782	0
283	20250509	154900	34642249	1782	1782	1782	1782	0
284	20250509	154800	34642249	1782	1782	1782	1782	0
285	20250509	154700	34642249	1782	1782	1782	1782	0
286	20250509	154600	34642249	1782	1782	1782	1782	0
287	20250509	154500	34642249	1782	1782	1782	1782	0
288	20250509	154400	34642249	1782	1782	1782	1782	0
289	20250509	154300	34642249	1782	1782	1782	1782	0
290	20250509	154200	34642249	1782	1782	1782	1782	0
291	20250509	154100	34642249	1782	1782	1782	1782	0
292	20250509	154000	34642249	1782	1782	1782	1782	0
293	20250509	153900	34642249	1782	1782	1782	1782	0
294	20250509	153800	34642249	1782	1782	1782	1782	0
295	20250509	153700	34642249	1782	1782	1782	1782	0
296	20250509	153600	34642249	1782	1782	1782	1782	0
297	20250509	153500	34642249	1782	1782	1782	1782	0
298	20250509	153400	34642249	1782	1782	1782	1782	0
299	20250509	153300	34642249	1782	1782	1782	1782	0
300	20250509	153200	34642249	1782	1782	1782	1782	0
301	20250509	153100	34642249	1782	1782	1782	1782	0
302	20250509	153000	34642249	1782	1782	1782	1782	1444
303	20250509	152900	33355645	1798	1798	1798	1798	0
304	20250509	152800	33355645	1798	1798	1798	1798	0
305	20250509	152700	33355645	1798	1798	1798	1798	0
306	20250509	152600	33355645	1798	1798	1798	1798	0
307	20250509	152500	33355645	1798	1798	1798	1798	0
308	20250509	152400	33355645	1798	1798	1798	1798	0
309	20250509	152300	33355645	1798	1798	1798	1798	0
310	20250509	152200	33355645	1798	1798	1798	1798	0
311	20250509	152100	33355645	1798	1798	1798	1798	0
312	20250509	152000	33355645	1798	1798	1798	1798	0
313	20250509	151900	33355645	1798	1798	1798	1798	0
314	20250509	151800	33355645	1798	1782	1798	1782	6
315	20250509	151700	33344873	1798	1798	1798	1798	0
316	20250509	151600	33344873	1798	1798	1798	1798	10
317	20250509	151500	33326893	1798	1798	1798	1798	3
318	20250509	151400	33321499	1798	1798	1798	1798	0
319	20250509	151300	33321499	1798	1798	1798	1798	0
320	20250509	151200	33321499	1798	1798	1798	1798	0
321	20250509	151100	33321499	1798	1785	1798	1785	6
322	20250509	151000	33310738	1786	1786	1786	1786	0
323	20250509	150900	33310738	1786	1786	1786	1786	1
324	20250509	150800	33308952	1787	1787	1787	1787	10
325	20250509	150700	33291082	1787	1787	1787	1787	0
326	20250509	150600	33291082	1787	1787	1787	1787	0
327	20250509	150500	33291082	1787	1787	1787	1787	1
328	20250509	150400	33289295	1798	1798	1798	1798	0
329	20250509	150300	33289295	1798	1798	1798	1798	0
330	20250509	150200	33289295	1798	1798	1798	1798	0
331	20250509	150100	33289295	1798	1798	1798	1798	0
332	20250509	150000	33289295	1798	1798	1798	1798	0
333	20250509	145900	33289295	1798	1798	1798	1798	0
334	20250509	145800	33289295	1798	1798	1798	1798	0
335	20250509	145700	33289295	1798	1798	1798	1798	0
336	20250509	145600	33289295	1798	1798	1798	1798	0
337	20250509	145500	33289295	1798	1798	1798	1798	0
338	20250509	145400	33289295	1798	1798	1798	1798	0
339	20250509	145300	33289295	1798	1798	1798	1798	0
340	20250509	145200	33289295	1798	1798	1798	1798	0
341	20250509	145100	33289295	1798	1798	1798	1798	0
342	20250509	145000	33289295	1798	1798	1798	1798	0
343	20250509	144900	33289295	1798	1798	1798	1798	0
344	20250509	144800	33289295	1798	1798	1798	1798	0
345	20250509	144700	33289295	1798	1798	1798	1798	10
346	20250509	144600	33271315	1798	1798	1798	1798	0
347	20250509	144500	33271315	1798	1798	1798	1798	100
348	20250509	144400	33091515	1798	1798	1798	1798	0
349	20250509	144300	33091515	1798	1798	1798	1798	0
350	20250509	144200	33091515	1798	1798	1798	1798	0
351	20250509	144100	33091515	1798	1798	1798	1798	2
352	20250509	144000	33087919	1794	1785	1794	1785	2
353	20250509	143900	33084340	1795	1795	1795	1795	7
354	20250509	143800	33071775	1795	1795	1795	1795	0
355	20250509	143700	33071775	1795	1795	1795	1795	0
356	20250509	143600	33071775	1795	1795	1795	1795	0
357	20250509	143500	33071775	1795	1776	1800	1776	1564
358	20250509	143400	30292758	1776	1776	1776	1776	0
359	20250509	143300	30292758	1776	1776	1776	1776	0
360	20250509	143200	30292758	1776	1776	1776	1776	3
361	20250509	143100	30287430	1776	1776	1776	1776	0
362	20250509	143000	30287430	1776	1776	1776	1776	0
363	20250509	142900	30287430	1776	1776	1776	1776	6
364	20250509	142800	30276774	1776	1776	1776	1776	0
365	20250509	142700	30276774	1776	1776	1776	1776	1
366	20250509	142600	30274998	1776	1776	1776	1776	0
367	20250509	142500	30274998	1776	1776	1776	1776	0
368	20250509	142400	30274998	1776	1776	1776	1776	0
369	20250509	142300	30274998	1776	1776	1776	1776	0
370	20250509	142200	30274998	1776	1776	1776	1776	4
371	20250509	142100	30267894	1776	1769	1776	1769	52
372	20250509	142000	30175893	1769	1769	1769	1769	0
373	20250509	141900	30175893	1769	1769	1769	1769	0
374	20250509	141800	30175893	1769	1773	1773	1769	190
375	20250509	141700	29839527	1776	1776	1776	1776	0
376	20250509	141600	29839527	1776	1776	1776	1776	55
377	20250509	141500	29741847	1777	1780	1780	1777	57
378	20250509	141400	29640555	1781	1781	1781	1781	1
379	20250509	141300	29638774	1783	1783	1783	1783	0
380	20250509	141200	29638774	1783	1783	1783	1783	3
381	20250509	141100	29633425	1783	1783	1783	1783	13
382	20250509	141000	29610246	1783	1783	1783	1783	51
383	20250509	140900	29519313	1783	1783	1783	1783	0
384	20250509	140800	29519313	1783	1783	1783	1783	0
385	20250509	140700	29519313	1783	1783	1783	1783	0
386	20250509	140600	29519313	1783	1783	1783	1783	0
387	20250509	140500	29519313	1783	1783	1783	1783	0
388	20250509	140400	29519313	1783	1783	1783	1783	0
389	20250509	140300	29519313	1783	1783	1783	1783	0
390	20250509	140200	29519313	1783	1783	1783	1783	0
391	20250509	140100	29519313	1783	1783	1783	1783	0
392	20250509	140000	29519313	1783	1783	1783	1783	0
393	20250509	135900	29519313	1783	1783	1783	1783	2
394	20250509	135800	29515747	1783	1783	1783	1783	0
395	20250509	135700	29515747	1783	1783	1783	1783	0
396	20250509	135600	29515747	1783	1783	1783	1783	0
397	20250509	135500	29515747	1783	1783	1783	1783	2
398	20250509	135400	29512181	1783	1783	1783	1783	0
399	20250509	135300	29512181	1783	1783	1783	1783	0
400	20250509	135200	29512181	1783	1783	1783	1783	0
401	20250509	135100	29512181	1783	1783	1783	1783	0
402	20250509	135000	29512181	1783	1783	1783	1783	0
403	20250509	134900	29512181	1783	1783	1783	1783	0
404	20250509	134800	29512181	1783	1783	1783	1783	0
405	20250509	134700	29512181	1783	1783	1783	1783	0
406	20250509	134600	29512181	1783	1783	1783	1783	0
407	20250509	134500	29512181	1783	1783	1783	1783	0
408	20250509	134400	29512181	1783	1783	1783	1783	0
409	20250509	134300	29512181	1783	1783	1783	1783	0
410	20250509	134200	29512181	1783	1783	1783	1783	0
411	20250509	134100	29512181	1783	1783	1783	1783	0
412	20250509	134000	29512181	1783	1783	1783	1783	0
413	20250509	133900	29512181	1783	1783	1783	1783	0
414	20250509	133800	29512181	1783	1783	1783	1783	0
415	20250509	133700	29512181	1783	1783	1783	1783	0
416	20250509	133600	29512181	1783	1783	1783	1783	8
417	20250509	133500	29497917	1782	1782	1782	1782	0
418	20250509	133400	29497917	1782	1782	1782	1782	0
419	20250509	133300	29497917	1782	1782	1782	1782	0
420	20250509	133200	29497917	1782	1782	1782	1782	0
421	20250509	133100	29497917	1782	1782	1782	1782	0
422	20250509	133000	29497917	1782	1782	1782	1782	1
423	20250509	132900	29496135	1783	1783	1783	1783	0
424	20250509	132800	29496135	1783	1783	1783	1783	0
425	20250509	132700	29496135	1783	1783	1783	1783	0
426	20250509	132600	29496135	1783	1770	1785	1770	637
427	20250509	132500	28368498	1771	1777	1785	1771	616
428	20250509	132400	27274506	1778	1784	1784	1778	156
429	20250509	132300	26996740	1785	1785	1785	1785	0
430	20250509	132200	26996740	1785	1785	1785	1785	50
431	20250509	132100	26907490	1785	1785	1785	1785	0
432	20250509	132000	26907490	1785	1785	1785	1785	0
433	20250509	131900	26907490	1785	1785	1785	1785	0
434	20250509	131800	26907490	1785	1785	1785	1785	0
435	20250509	131700	26907490	1785	1785	1785	1785	0
436	20250509	131600	26907490	1785	1785	1785	1785	0
437	20250509	131500	26907490	1785	1785	1785	1785	0
438	20250509	131400	26907490	1785	1785	1785	1785	0
439	20250509	131300	26907490	1785	1785	1785	1785	0
440	20250509	131200	26907490	1785	1785	1785	1785	0
441	20250509	131100	26907490	1785	1785	1785	1785	0
442	20250509	131000	26907490	1785	1785	1785	1785	11
443	20250509	130900	26887855	1785	1785	1785	1785	0
444	20250509	130800	26887855	1785	1785	1785	1785	0
445	20250509	130700	26887855	1785	1785	1785	1785	24
446	20250509	130600	26845015	1786	1786	1786	1786	10
447	20250509	130500	26827155	1786	1786	1786	1786	0
448	20250509	130400	26827155	1786	1786	1786	1786	0
449	20250509	130300	26827155	1786	1786	1786	1786	0
450	20250509	130200	26827155	1786	1786	1786	1786	2
451	20250509	130100	26823583	1786	1786	1786	1786	16
452	20250509	130000	26795007	1787	1787	1787	1787	13
453	20250509	125900	26771776	1788	1788	1788	1788	0
454	20250509	125800	26771776	1788	1788	1788	1788	73
455	20250509	125700	26641252	1793	1793	1793	1793	0
456	20250509	125600	26641252	1793	1793	1793	1793	0
457	20250509	125500	26641252	1793	1793	1793	1793	0
458	20250509	125400	26641252	1793	1793	1793	1793	0
459	20250509	125300	26641252	1793	1793	1793	1793	0
460	20250509	125200	26641252	1793	1793	1793	1793	0
461	20250509	125100	26641252	1793	1793	1793	1788	21
462	20250509	125000	26603646	1793	1793	1793	1793	0
463	20250509	124900	26603646	1793	1793	1793	1793	0
464	20250509	124800	26603646	1793	1793	1793	1793	9
465	20250509	124700	26587509	1793	1793	1793	1793	0
466	20250509	124600	26587509	1793	1793	1793	1793	0
467	20250509	124500	26587509	1793	1793	1793	1793	1
468	20250509	124400	26585716	1800	1800	1800	1800	0
469	20250509	124300	26585716	1800	1800	1800	1800	0
470	20250509	124200	26585716	1800	1800	1800	1800	0
471	20250509	124100	26585716	1800	1800	1800	1800	0
472	20250509	124000	26585716	1800	1793	1800	1788	1057
473	20250509	123900	24695015	1800	1800	1800	1800	0
474	20250509	123800	24695015	1800	1800	1800	1800	0
475	20250509	123700	24695015	1800	1800	1800	1800	0
476	20250509	123600	24695015	1800	1800	1800	1800	0
477	20250509	123500	24695015	1800	1800	1800	1800	0
478	20250509	123400	24695015	1800	1800	1800	1800	1
479	20250509	123300	24693215	1800	1800	1800	1800	0
480	20250509	123200	24693215	1800	1800	1800	1800	0
481	20250509	123100	24693215	1800	1800	1800	1800	0
482	20250509	123000	24693215	1800	1800	1800	1800	0
483	20250509	122900	24693215	1800	1800	1800	1800	0
484	20250509	122800	24693215	1800	1800	1800	1800	0
485	20250509	122700	24693215	1800	1800	1800	1800	0
486	20250509	122600	24693215	1800	1800	1800	1800	0
487	20250509	122500	24693215	1800	1800	1800	1800	0
488	20250509	122400	24693215	1800	1800	1800	1800	0
489	20250509	122300	24693215	1800	1800	1800	1800	0
490	20250509	122200	24693215	1800	1800	1800	1800	0
491	20250509	122100	24693215	1800	1800	1800	1800	0
492	20250509	122000	24693215	1800	1800	1800	1800	0
493	20250509	121900	24693215	1800	1800	1800	1800	2
494	20250509	121800	24689615	1800	1800	1800	1800	0
495	20250509	121700	24689615	1800	1800	1800	1800	0
496	20250509	121600	24689615	1800	1800	1800	1800	0
497	20250509	121500	24689615	1800	1800	1800	1800	0
498	20250509	121400	24689615	1800	1800	1800	1800	0
499	20250509	121300	24689615	1800	1800	1800	1800	0
500	20250509	121200	24689615	1800	1800	1800	1800	0
501	20250509	121100	24689615	1800	1793	1800	1793	14
502	20250509	121000	24664506	1800	1800	1800	1800	0
503	20250509	120900	24664506	1800	1800	1800	1800	0
504	20250509	120800	24664506	1800	1800	1800	1800	0
505	20250509	120700	24664506	1800	1800	1800	1800	0
506	20250509	120600	24664506	1800	1800	1800	1800	0
507	20250509	120500	24664506	1800	1800	1800	1800	0
508	20250509	120400	24664506	1800	1800	1800	1800	0
509	20250509	120300	24664506	1800	1800	1800	1800	0
510	20250509	120200	24664506	1800	1800	1800	1800	3
511	20250509	120100	24659106	1800	1800	1800	1800	0
512	20250509	120000	24659106	1800	1800	1800	1800	0
513	20250509	115900	24659106	1800	1800	1800	1800	0
514	20250509	115800	24659106	1800	1800	1800	1800	0
515	20250509	115700	24659106	1800	1800	1800	1800	0
516	20250509	115600	24659106	1800	1800	1800	1800	0
517	20250509	115500	24659106	1800	1800	1800	1800	0
518	20250509	115400	24659106	1800	1800	1800	1800	0
519	20250509	115300	24659106	1800	1800	1800	1800	0
520	20250509	115200	24659106	1800	1800	1800	1800	0
521	20250509	115100	24659106	1800	1800	1800	1800	0
522	20250509	115000	24659106	1800	1800	1800	1800	0
523	20250509	114900	24659106	1800	1800	1800	1800	0
524	20250509	114800	24659106	1800	1800	1800	1800	0
525	20250509	114700	24659106	1800	1800	1800	1800	2
526	20250509	114600	24655506	1793	1793	1793	1793	0
527	20250509	114500	24655506	1793	1795	1795	1793	83
528	20250509	114400	24506617	1805	1805	1805	1805	0
529	20250509	114300	24506617	1805	1805	1805	1805	0
530	20250509	114200	24506617	1805	1805	1805	1805	0
531	20250509	114100	24506617	1805	1805	1805	1805	4
532	20250509	114000	24499397	1795	1795	1795	1795	0
533	20250509	113900	24499397	1795	1795	1795	1795	0
534	20250509	113800	24499397	1795	1795	1795	1795	0
535	20250509	113700	24499397	1795	1803	1803	1795	10
536	20250509	113600	24481431	1798	1798	1798	1798	0
537	20250509	113500	24481431	1798	1803	1803	1798	20
538	20250509	113400	24445436	1805	1805	1805	1805	0
539	20250509	113300	24445436	1805	1805	1805	1805	0
540	20250509	113200	24445436	1805	1805	1805	1805	0
541	20250509	113100	24445436	1805	1805	1805	1805	0
542	20250509	113000	24445436	1805	1805	1805	1805	0
543	20250509	112900	24445436	1805	1805	1805	1805	0
544	20250509	112800	24445436	1805	1805	1805	1805	6
545	20250509	112700	24434606	1810	1810	1810	1810	0
546	20250509	112600	24434606	1810	1810	1810	1810	0
547	20250509	112500	24434606	1810	1810	1810	1810	0
548	20250509	112400	24434606	1810	1810	1810	1810	0
549	20250509	112300	24434606	1810	1810	1810	1810	0
550	20250509	112200	24434606	1810	1810	1810	1810	0
551	20250509	112100	24434606	1810	1809	1810	1809	16
552	20250509	112000	24405656	1818	1818	1818	1818	0
553	20250509	111900	24405656	1818	1818	1818	1818	0
554	20250509	111800	24405656	1818	1818	1818	1818	0
555	20250509	111700	24405656	1818	1818	1818	1818	0
556	20250509	111600	24405656	1818	1818	1818	1818	0
557	20250509	111500	24405656	1818	1818	1818	1818	0
558	20250509	111400	24405656	1818	1818	1818	1818	0
559	20250509	111300	24405656	1818	1818	1818	1818	0
560	20250509	111200	24405656	1818	1818	1818	1818	0
561	20250509	111100	24405656	1818	1818	1818	1818	0
562	20250509	111000	24405656	1818	1818	1818	1818	0
563	20250509	110900	24405656	1818	1818	1818	1818	0
564	20250509	110800	24405656	1818	1818	1818	1818	0
565	20250509	110700	24405656	1818	1818	1818	1818	0
566	20250509	110600	24405656	1818	1818	1818	1818	0
567	20250509	110500	24405656	1818	1818	1818	1818	0
568	20250509	110400	24405656	1818	1818	1818	1818	0
569	20250509	110300	24405656	1818	1818	1818	1818	0
570	20250509	110200	24405656	1818	1818	1818	1818	0
571	20250509	110100	24405656	1818	1818	1818	1818	0
572	20250509	110000	24405656	1818	1818	1818	1818	0
573	20250509	105900	24405656	1818	1818	1818	1818	0
574	20250509	105800	24405656	1818	1818	1818	1818	0
575	20250509	105700	24405656	1818	1818	1818	1818	0
576	20250509	105600	24405656	1818	1818	1818	1818	1
577	20250509	105500	24403838	1806	1806	1806	1806	0
578	20250509	105400	24403838	1806	1806	1806	1806	2
579	20250509	105300	24400226	1823	1823	1823	1823	0
580	20250509	105200	24400226	1823	1823	1823	1823	0
581	20250509	105100	24400226	1823	1823	1823	1823	0
582	20250509	105000	24400226	1823	1809	1823	1809	3
583	20250509	104900	24394785	1824	1824	1824	1824	0
584	20250509	104800	24394785	1824	1824	1824	1824	1
585	20250509	104700	24392961	1824	1824	1824	1824	0
586	20250509	104600	24392961	1824	1823	1824	1823	13
587	20250509	104500	24369260	1827	1827	1827	1827	0
588	20250509	104400	24369260	1827	1827	1827	1827	0
589	20250509	104300	24369260	1827	1822	1829	1817	19
590	20250509	104200	24334559	1819	1812	1819	1800	1043
591	20250509	104100	22455963	1829	1829	1829	1829	0
592	20250509	104000	22455963	1829	1815	1829	1800	1053
593	20250509	103900	20558461	1834	1834	1834	1834	0
594	20250509	103800	20558461	1834	1834	1834	1834	0
595	20250509	103700	20558461	1834	1834	1834	1834	0
596	20250509	103600	20558461	1834	1816	1834	1816	11
597	20250509	103500	20538348	1800	1827	1827	1800	1000
598	20250509	103400	18725378	1836	1836	1836	1827	548
599	20250509	103300	17719584	1836	1836	1836	1836	1
600	20250509	103200	17717748	1837	1823	1837	1815	64
601	20250509	103100	17601113	1837	1822	1837	1815	62
602	20250509	103000	17488303	1837	1837	1837	1837	0
603	20250509	102900	17488303	1837	1839	1840	1819	1133
604	20250509	102800	15422507	1840	1839	1840	1838	30
605	20250509	102700	15367337	1839	1834	1840	1834	31
606	20250509	102600	15310385	1835	1830	1840	1814	189
607	20250509	102500	14965432	1842	1842	1842	1842	1
608	20250509	102400	14963590	1844	1823	1850	1817	1220
609	20250509	102300	12733089	1830	1792	1830	1792	3034
610	20250509	102200	7284498	1792	1792	1792	1792	0
611	20250509	102100	7284498	1792	1792	1792	1792	0
612	20250509	102000	7284498	1792	1776	1792	1770	2349
613	20250509	101900	3114253	1777	1778	1778	1777	24
614	20250509	101800	3071593	1779	1779	1779	1779	13
615	20250509	101700	3048466	1780	1780	1780	1780	0
616	20250509	101600	3048466	1780	1780	1780	1780	15
617	20250509	101500	3021766	1782	1782	1782	1782	0
618	20250509	101400	3021766	1782	1782	1782	1782	0
619	20250509	101300	3021766	1782	1782	1782	1782	9
620	20250509	101200	3005728	1783	1783	1783	1782	21
621	20250509	101100	2968286	1782	1782	1782	1782	0
622	20250509	101000	2968286	1782	1782	1782	1782	0
623	20250509	100900	2968286	1782	1782	1782	1782	0
624	20250509	100800	2968286	1782	1783	1783	1782	11
625	20250509	100700	2948674	1785	1785	1785	1785	0
626	20250509	100600	2948674	1785	1785	1785	1785	0
627	20250509	100500	2948674	1785	1784	1785	1783	13
628	20250509	100400	2925482	1787	1787	1787	1787	0
629	20250509	100300	2925482	1787	1787	1787	1787	0
630	20250509	100200	2925482	1787	1787	1787	1787	0
631	20250509	100100	2925482	1787	1787	1787	1787	1
632	20250509	100000	2923695	1792	1792	1792	1792	0
633	20250509	095900	2923695	1792	1792	1792	1792	0
634	20250509	095800	2923695	1792	1792	1792	1792	0
635	20250509	095700	2923695	1792	1792	1792	1792	0
636	20250509	095600	2923695	1792	1792	1792	1792	0
637	20250509	095500	2923695	1792	1792	1792	1792	0
638	20250509	095400	2923695	1792	1792	1792	1792	0
639	20250509	095300	2923695	1792	1792	1792	1792	0
640	20250509	095200	2923695	1792	1792	1792	1792	0
641	20250509	095100	2923695	1792	1792	1792	1792	0
642	20250509	095000	2923695	1792	1792	1792	1792	0
643	20250509	094900	2923695	1792	1792	1792	1792	0
644	20250509	094800	2923695	1792	1792	1792	1792	0
645	20250509	094700	2923695	1792	1792	1792	1792	0
646	20250509	094600	2923695	1792	1781	1792	1780	68
647	20250509	094500	2802630	1782	1782	1782	1782	11
648	20250509	094400	2783028	1783	1783	1783	1783	12
649	20250509	094300	2761632	1787	1787	1787	1787	10
650	20250509	094200	2743762	1788	1788	1788	1788	2
651	20250509	094100	2740186	1788	1788	1788	1788	0
652	20250509	094000	2740186	1788	1784	1788	1783	302
653	20250509	093900	2201699	1789	1789	1789	1789	2
654	20250509	093800	2198121	1785	1786	1786	1785	528
655	20250509	093700	1255341	1793	1793	1793	1793	0
656	20250509	093600	1255341	1793	1793	1793	1793	0
657	20250509	093500	1255341	1793	1793	1793	1793	0
658	20250509	093400	1255341	1793	1793	1793	1793	0
659	20250509	093300	1255341	1793	1793	1793	1793	0
660	20250509	093200	1255341	1793	1793	1793	1793	0
661	20250509	093100	1255341	1793	1793	1793	1793	0
662	20250509	093000	1255341	1793	1793	1793	1793	0
663	20250509	092900	1255341	1793	1793	1793	1793	0
664	20250509	092800	1255341	1793	1793	1793	1793	0
665	20250509	092700	1255341	1793	1793	1793	1793	0
666	20250509	092600	1255341	1793	1793	1793	1793	0
667	20250509	092500	1255341	1793	1793	1793	1793	0
668	20250509	092400	1255341	1793	1793	1793	1793	0
669	20250509	092300	1255341	1793	1792	1793	1792	16
670	20250509	092200	1226667	1785	1786	1786	1785	76
671	20250509	092100	1091006	1793	1793	1793	1793	0
672	20250509	092000	1091006	1793	1793	1793	1793	0
673	20250509	091900	1091006	1793	1793	1793	1793	20
674	20250509	091800	1055146	1793	1793	1793	1793	0
675	20250509	091700	1055146	1793	1793	1793	1793	0
676	20250509	091600	1055146	1793	1793	1793	1793	0
677	20250509	091500	1055146	1793	1793	1793	1793	0
678	20250509	091400	1055146	1793	1792	1793	1792	27
679	20250509	091300	1006761	1785	1785	1785	1785	300
680	20250509	091200	471261	1793	1793	1793	1793	101
681	20250509	091100	290168	1795	1795	1795	1795	0
682	20250509	091000	290168	1795	1795	1795	1795	0
683	20250509	090900	290168	1795	1795	1795	1795	0
684	20250509	090800	290168	1795	1795	1795	1795	0
685	20250509	090700	290168	1795	1795	1795	1795	0
686	20250509	090600	290168	1795	1795	1795	1795	0
687	20250509	090500	290168	1795	1795	1795	1795	0
688	20250509	090400	290168	1795	1789	1795	1775	62
689	20250509	090300	179073	1773	1773	1773	1773	0
690	20250509	090200	179073	1773	1773	1773	1773	0
691	20250509	090100	179073	1773	1773	1773	1773	0
692	20250509	090000	179073	1773	1773	1773	1773	101