KissMeData/121850/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	200300	339344371	1347	1347	1347	1347	1503
3	20250508	200200	339344371	1347	1347	1347	1347	0
4	20250508	200100	339344371	1347	1347	1347	1347	0
5	20250508	200000	339344371	1347	1347	1347	1347	0
6	20250508	195900	339344371	1347	1347	1347	1347	0
7	20250508	195800	339344371	1347	1347	1347	1347	0
8	20250508	195700	339344371	1347	1347	1347	1347	0
9	20250508	195600	339344371	1347	1347	1347	1347	0
10	20250508	195500	339344371	1347	1347	1347	1347	0
11	20250508	195400	339344371	1347	1347	1347	1347	0
12	20250508	195300	339344371	1347	1347	1347	1347	0
13	20250508	195200	339344371	1347	1347	1347	1347	0
14	20250508	195100	339344371	1347	1347	1347	1347	0
15	20250508	195000	339344371	1347	1347	1347	1347	0
16	20250508	194900	339344371	1347	1347	1347	1347	0
17	20250508	194800	339344371	1347	1347	1347	1347	0
18	20250508	194700	339344371	1347	1347	1347	1347	0
19	20250508	194600	339344371	1347	1347	1347	1347	0
20	20250508	194500	339344371	1347	1347	1347	1347	0
21	20250508	194400	339344371	1347	1347	1347	1347	0
22	20250508	194300	339344371	1347	1347	1347	1347	0
23	20250508	194200	339344371	1347	1347	1347	1347	0
24	20250508	194100	339344371	1347	1347	1347	1347	0
25	20250508	194000	339344371	1347	1347	1347	1347	0
26	20250508	193900	339344371	1347	1347	1347	1347	0
27	20250508	193800	339344371	1347	1347	1347	1347	0
28	20250508	193700	339344371	1347	1347	1347	1347	0
29	20250508	193600	339344371	1347	1347	1347	1347	0
30	20250508	193500	339344371	1347	1347	1347	1347	0
31	20250508	193400	339344371	1347	1347	1347	1347	0
32	20250508	193300	339344371	1347	1347	1347	1347	1503
33	20250508	193200	339344371	1347	1347	1347	1347	0
34	20250508	193100	339344371	1347	1347	1347	1347	0
35	20250508	193000	339344371	1347	1347	1347	1347	0
36	20250508	192900	339344371	1347	1347	1347	1347	0
37	20250508	192800	339344371	1347	1347	1347	1347	0
38	20250508	192700	339344371	1347	1347	1347	1347	0
39	20250508	192600	339344371	1347	1347	1347	1347	0
40	20250508	192500	339344371	1347	1347	1347	1347	0
41	20250508	192400	339344371	1347	1347	1347	1347	0
42	20250508	192300	339344371	1347	1347	1347	1347	0
43	20250508	192200	339344371	1347	1347	1347	1347	0
44	20250508	192100	339344371	1347	1347	1347	1347	0
45	20250508	192000	339344371	1347	1347	1347	1347	0
46	20250508	191900	339344371	1347	1347	1347	1347	0
47	20250508	191800	339344371	1347	1347	1347	1347	0
48	20250508	191700	339344371	1347	1347	1347	1347	0
49	20250508	191600	339344371	1347	1347	1347	1347	0
50	20250508	191500	339344371	1347	1347	1347	1347	0
51	20250508	191400	339344371	1347	1347	1347	1347	0
52	20250508	191300	339344371	1347	1347	1347	1347	0
53	20250508	191200	339344371	1347	1347	1347	1347	0
54	20250508	191100	339344371	1347	1347	1347	1347	0
55	20250508	191000	339344371	1347	1347	1347	1347	0
56	20250508	190900	339344371	1347	1347	1347	1347	0
57	20250508	190800	339344371	1347	1347	1347	1347	0
58	20250508	190700	339344371	1347	1347	1347	1347	0
59	20250508	190600	339344371	1347	1347	1347	1347	0
60	20250508	190500	339344371	1347	1347	1347	1347	0
61	20250508	190400	339344371	1347	1347	1347	1347	0
62	20250508	190300	339344371	1347	1347	1347	1347	1503
63	20250508	190200	339344371	1347	1347	1347	1347	0
64	20250508	190100	339344371	1347	1347	1347	1347	0
65	20250508	190000	339344371	1347	1347	1347	1347	0
66	20250508	185900	339344371	1347	1347	1347	1347	0
67	20250508	185800	339344371	1347	1347	1347	1347	0
68	20250508	185700	339344371	1347	1347	1347	1347	0
69	20250508	185600	339344371	1347	1347	1347	1347	0
70	20250508	185500	339344371	1347	1347	1347	1347	0
71	20250508	185400	339344371	1347	1347	1347	1347	0
72	20250508	185300	339344371	1347	1347	1347	1347	0
73	20250508	185200	339344371	1347	1347	1347	1347	0
74	20250508	185100	339344371	1347	1347	1347	1347	0
75	20250508	185000	339344371	1347	1347	1347	1347	0
76	20250508	184900	339344371	1347	1347	1347	1347	0
77	20250508	184800	339344371	1347	1347	1347	1347	0
78	20250508	184700	339344371	1347	1347	1347	1347	0
79	20250508	184600	339344371	1347	1347	1347	1347	0
80	20250508	184500	339344371	1347	1347	1347	1347	0
81	20250508	184400	339344371	1347	1347	1347	1347	0
82	20250508	184300	339344371	1347	1347	1347	1347	0
83	20250508	184200	339344371	1347	1347	1347	1347	0
84	20250508	184100	339344371	1347	1347	1347	1347	0
85	20250508	184000	339344371	1347	1347	1347	1347	0
86	20250508	183900	339344371	1347	1347	1347	1347	0
87	20250508	183800	339344371	1347	1347	1347	1347	0
88	20250508	183700	339344371	1347	1347	1347	1347	0
89	20250508	183600	339344371	1347	1347	1347	1347	0
90	20250508	183500	339344371	1347	1347	1347	1347	0
91	20250508	183400	339344371	1347	1347	1347	1347	0
92	20250508	183300	339344371	1347	1347	1347	1347	1503
93	20250508	183200	339344371	1347	1347	1347	1347	0
94	20250508	183100	339344371	1347	1347	1347	1347	0
95	20250508	183000	339344371	1347	1347	1347	1347	0
96	20250508	182900	339344371	1347	1347	1347	1347	0
97	20250508	182800	339344371	1347	1347	1347	1347	0
98	20250508	182700	339344371	1347	1347	1347	1347	0
99	20250508	182600	339344371	1347	1347	1347	1347	0
100	20250508	182500	339344371	1347	1347	1347	1347	0
101	20250508	182400	339344371	1347	1347	1347	1347	0
102	20250508	182300	339344371	1347	1347	1347	1347	0
103	20250508	182200	339344371	1347	1347	1347	1347	0
104	20250508	182100	339344371	1347	1347	1347	1347	0
105	20250508	182000	339344371	1347	1347	1347	1347	0
106	20250508	181900	339344371	1347	1347	1347	1347	0
107	20250508	181800	339344371	1347	1347	1347	1347	0
108	20250508	181700	339344371	1347	1347	1347	1347	0
109	20250508	181600	339344371	1347	1347	1347	1347	0
110	20250508	181500	339344371	1347	1347	1347	1347	0
111	20250508	181400	339344371	1347	1347	1347	1347	0
112	20250508	181300	339344371	1347	1347	1347	1347	0
113	20250508	181200	339344371	1347	1347	1347	1347	0
114	20250508	181100	339344371	1347	1347	1347	1347	0
115	20250508	181000	339344371	1347	1347	1347	1347	0
116	20250508	180900	339344371	1347	1347	1347	1347	0
117	20250508	180800	339344371	1347	1347	1347	1347	0
118	20250508	180700	339344371	1347	1347	1347	1347	0
119	20250508	180600	339344371	1347	1347	1347	1347	0
120	20250508	180500	339344371	1347	1347	1347	1347	0
121	20250508	180400	339344371	1347	1347	1347	1347	0
122	20250508	180300	339344371	1347	1347	1347	1347	1503
123	20250508	180200	339344371	1347	1347	1347	1347	0
124	20250508	180100	339344371	1347	1347	1347	1347	0
125	20250508	180000	339344371	1347	1347	1347	1347	0
126	20250508	175900	339344371	1347	1347	1347	1347	0
127	20250508	175800	339344371	1347	1347	1347	1347	0
128	20250508	175700	339344371	1347	1347	1347	1347	0
129	20250508	175600	339344371	1347	1347	1347	1347	0
130	20250508	175500	339344371	1347	1347	1347	1347	0
131	20250508	175400	339344371	1347	1347	1347	1347	0
132	20250508	175300	339344371	1347	1347	1347	1347	0
133	20250508	175200	339344371	1347	1347	1347	1347	0
134	20250508	175100	339344371	1347	1347	1347	1347	0
135	20250508	175000	339344371	1347	1347	1347	1347	0
136	20250508	174900	339344371	1347	1347	1347	1347	0
137	20250508	174800	339344371	1347	1347	1347	1347	0
138	20250508	174700	339344371	1347	1347	1347	1347	0
139	20250508	174600	339344371	1347	1347	1347	1347	0
140	20250508	174500	339344371	1347	1347	1347	1347	0
141	20250508	174400	339344371	1347	1347	1347	1347	0
142	20250508	174300	339344371	1347	1347	1347	1347	0
143	20250508	174200	339344371	1347	1347	1347	1347	0
144	20250508	174100	339344371	1347	1347	1347	1347	0
145	20250508	174000	339344371	1347	1347	1347	1347	0
146	20250508	173900	339344371	1347	1347	1347	1347	0
147	20250508	173800	339344371	1347	1347	1347	1347	0
148	20250508	173700	339344371	1347	1347	1347	1347	0
149	20250508	173600	339344371	1347	1347	1347	1347	0
150	20250508	173500	339344371	1347	1347	1347	1347	0
151	20250508	173400	339344371	1347	1347	1347	1347	0
152	20250508	173300	339344371	1347	1347	1347	1347	1503
153	20250508	173200	339344371	1347	1347	1347	1347	0
154	20250508	173100	339344371	1347	1347	1347	1347	0
155	20250508	173000	339344371	1347	1347	1347	1347	0
156	20250508	172900	339344371	1347	1347	1347	1347	0
157	20250508	172800	339344371	1347	1347	1347	1347	0
158	20250508	172700	339344371	1347	1347	1347	1347	0
159	20250508	172600	339344371	1347	1347	1347	1347	0
160	20250508	172500	339344371	1347	1347	1347	1347	0
161	20250508	172400	339344371	1347	1347	1347	1347	0
162	20250508	172300	339344371	1347	1347	1347	1347	0
163	20250508	172200	339344371	1347	1347	1347	1347	0
164	20250508	172100	339344371	1347	1347	1347	1347	0
165	20250508	172000	339344371	1347	1347	1347	1347	0
166	20250508	171900	339344371	1347	1347	1347	1347	0
167	20250508	171800	339344371	1347	1347	1347	1347	0
168	20250508	171700	339344371	1347	1347	1347	1347	0
169	20250508	171600	339344371	1347	1347	1347	1347	0
170	20250508	171500	339344371	1347	1347	1347	1347	0
171	20250508	171400	339344371	1347	1347	1347	1347	0
172	20250508	171300	339344371	1347	1347	1347	1347	0
173	20250508	171200	339344371	1347	1347	1347	1347	0
174	20250508	171100	339344371	1347	1347	1347	1347	0
175	20250508	171000	339344371	1347	1347	1347	1347	0
176	20250508	170900	339344371	1347	1347	1347	1347	0
177	20250508	170800	339344371	1347	1347	1347	1347	0
178	20250508	170700	339344371	1347	1347	1347	1347	0
179	20250508	170600	339344371	1347	1347	1347	1347	0
180	20250508	170500	339344371	1347	1347	1347	1347	0
181	20250508	170400	339344371	1347	1347	1347	1347	0
182	20250508	170300	339344371	1347	1347	1347	1347	1503
183	20250508	170200	339344371	1347	1347	1347	1347	0
184	20250508	170100	339344371	1347	1347	1347	1347	0
185	20250508	170000	339344371	1347	1347	1347	1347	0
186	20250508	165900	339344371	1347	1347	1347	1347	0
187	20250508	165800	339344371	1347	1347	1347	1347	0
188	20250508	165700	339344371	1347	1347	1347	1347	0
189	20250508	165600	339344371	1347	1347	1347	1347	0
190	20250508	165500	339344371	1347	1347	1347	1347	0
191	20250508	165400	339344371	1347	1347	1347	1347	0
192	20250508	165300	339344371	1347	1347	1347	1347	0
193	20250508	165200	339344371	1347	1347	1347	1347	0
194	20250508	165100	339344371	1347	1347	1347	1347	0
195	20250508	165000	339344371	1347	1347	1347	1347	0
196	20250508	164900	339344371	1347	1347	1347	1347	0
197	20250508	164800	339344371	1347	1347	1347	1347	0
198	20250508	164700	339344371	1347	1347	1347	1347	0
199	20250508	164600	339344371	1347	1347	1347	1347	0
200	20250508	164500	339344371	1347	1347	1347	1347	0
201	20250508	164400	339344371	1347	1347	1347	1347	0
202	20250508	164300	339344371	1347	1347	1347	1347	0
203	20250508	164200	339344371	1347	1347	1347	1347	0
204	20250508	164100	339344371	1347	1347	1347	1347	0
205	20250508	164000	339344371	1347	1347	1347	1347	0
206	20250508	163900	339344371	1347	1347	1347	1347	0
207	20250508	163800	339344371	1347	1347	1347	1347	0
208	20250508	163700	339344371	1347	1347	1347	1347	0
209	20250508	163600	339344371	1347	1347	1347	1347	0
210	20250508	163500	339344371	1347	1347	1347	1347	0
211	20250508	163400	339344371	1347	1347	1347	1347	0
212	20250508	163300	339344371	1347	1347	1347	1347	1503
213	20250508	163200	339344371	1347	1347	1347	1347	0
214	20250508	163100	339344371	1347	1347	1347	1347	0
215	20250508	163000	339344371	1347	1347	1347	1347	0
216	20250508	162900	339344371	1347	1347	1347	1347	0
217	20250508	162800	339344371	1347	1347	1347	1347	0
218	20250508	162700	339344371	1347	1347	1347	1347	0
219	20250508	162600	339344371	1347	1347	1347	1347	0
220	20250508	162500	339344371	1347	1347	1347	1347	0
221	20250508	162400	339344371	1347	1347	1347	1347	0
222	20250508	162300	339344371	1347	1347	1347	1347	0
223	20250508	162200	339344371	1347	1347	1347	1347	0
224	20250508	162100	339344371	1347	1347	1347	1347	0
225	20250508	162000	339344371	1347	1347	1347	1347	0
226	20250508	161900	339344371	1347	1347	1347	1347	0
227	20250508	161800	339344371	1347	1347	1347	1347	0
228	20250508	161700	339344371	1347	1347	1347	1347	0
229	20250508	161600	339344371	1347	1347	1347	1347	0
230	20250508	161500	339344371	1347	1347	1347	1347	0
231	20250508	161400	339344371	1347	1347	1347	1347	0
232	20250508	161300	339344371	1347	1347	1347	1347	0
233	20250508	161200	339344371	1347	1347	1347	1347	0
234	20250508	161100	339344371	1347	1347	1347	1347	0
235	20250508	161000	339344371	1347	1347	1347	1347	0
236	20250508	160900	339344371	1347	1347	1347	1347	0
237	20250508	160800	339344371	1347	1347	1347	1347	0
238	20250508	160700	339344371	1347	1347	1347	1347	0
239	20250508	160600	339344371	1347	1347	1347	1347	0
240	20250508	160500	339344371	1347	1347	1347	1347	0
241	20250508	160400	339344371	1347	1347	1347	1347	0
242	20250508	160300	339344371	1347	1347	1347	1347	1503
243	20250508	160200	339344371	1347	1347	1347	1347	0
244	20250508	160100	339344371	1347	1347	1347	1347	0
245	20250508	160000	339344371	1347	1347	1347	1347	0
246	20250508	155900	339344371	1347	1347	1347	1347	0
247	20250508	155800	339344371	1347	1347	1347	1347	0
248	20250508	155700	339344371	1347	1347	1347	1347	0
249	20250508	155600	339344371	1347	1347	1347	1347	0
250	20250508	155500	339344371	1347	1347	1347	1347	0
251	20250508	155400	339344371	1347	1347	1347	1347	0
252	20250508	155300	339344371	1347	1347	1347	1347	0
253	20250508	155200	339344371	1347	1347	1347	1347	0
254	20250508	155100	339344371	1347	1347	1347	1347	0
255	20250508	155000	339344371	1347	1347	1347	1347	0
256	20250508	154900	339344371	1347	1347	1347	1347	0
257	20250508	154800	339344371	1347	1347	1347	1347	0
258	20250508	154700	339344371	1347	1347	1347	1347	0
259	20250508	154600	339344371	1347	1347	1347	1347	0
260	20250508	154500	339344371	1347	1347	1347	1347	0
261	20250508	154400	339344371	1347	1347	1347	1347	0
262	20250508	154300	339344371	1347	1347	1347	1347	0
263	20250508	154200	339344371	1347	1347	1347	1347	0
264	20250508	154100	339344371	1347	1347	1347	1347	0
265	20250508	154000	339344371	1347	1347	1347	1347	0
266	20250508	153900	339344371	1347	1347	1347	1347	0
267	20250508	153800	339344371	1347	1347	1347	1347	0
268	20250508	153700	339344371	1347	1347	1347	1347	0
269	20250508	153600	339344371	1347	1347	1347	1347	0
270	20250508	153500	339344371	1347	1347	1347	1347	0
271	20250508	153400	339344371	1347	1347	1347	1347	0
272	20250508	153300	339344371	1347	1347	1347	1347	1503
273	20250508	153200	339344371	1347	1347	1347	1347	0
274	20250508	153100	339344371	1347	1347	1347	1347	0
275	20250508	153000	339344371	1347	1347	1347	1347	1503
276	20250508	152900	337319830	1347	1347	1347	1347	0
277	20250508	152800	337319830	1347	1347	1347	1347	0
278	20250508	152700	337319830	1347	1347	1347	1347	0
279	20250508	152600	337319830	1347	1347	1347	1347	0
280	20250508	152500	337319830	1347	1347	1347	1347	0
281	20250508	152400	337319830	1347	1347	1347	1347	0
282	20250508	152300	337319830	1347	1347	1347	1347	0
283	20250508	152200	337319830	1347	1347	1347	1347	0
284	20250508	152100	337319830	1347	1347	1347	1347	0
285	20250508	152000	337319830	1347	1347	1347	1347	0
286	20250508	151900	337319830	1347	1348	1348	1347	233
287	20250508	151800	337005946	1348	1347	1348	1347	126
288	20250508	151700	336836223	1348	1348	1348	1348	200
289	20250508	151600	336566623	1350	1352	1352	1350	1787
290	20250508	151500	334150922	1352	1352	1352	1352	413
291	20250508	151400	333592546	1352	1355	1355	1352	1091
292	20250508	151300	332115764	1359	1359	1359	1359	0
293	20250508	151200	332115764	1359	1359	1359	1359	1500
294	20250508	151100	330077264	1359	1359	1359	1359	1
295	20250508	151000	330075905	1355	1359	1359	1355	127
296	20250508	150900	329903726	1357	1357	1357	1357	1262
297	20250508	150800	328191192	1359	1359	1359	1359	1
298	20250508	150700	328189833	1357	1357	1357	1357	1
299	20250508	150600	328188476	1359	1359	1359	1359	1000
300	20250508	150500	326829476	1359	1359	1359	1359	85
301	20250508	150400	326713961	1358	1358	1358	1358	898
302	20250508	150300	325494477	1359	1359	1359	1359	1
303	20250508	150200	325493118	1358	1359	1359	1358	201
304	20250508	150100	325220159	1359	1358	1359	1358	908
305	20250508	150000	323987094	1358	1358	1358	1358	0
306	20250508	145900	323987094	1358	1358	1358	1358	0
307	20250508	145800	323987094	1358	1358	1358	1358	123
308	20250508	145700	323820060	1359	1359	1359	1359	0
309	20250508	145600	323820060	1359	1359	1359	1359	0
310	20250508	145500	323820060	1359	1359	1359	1359	201
311	20250508	145400	323546901	1358	1358	1358	1358	25
312	20250508	145300	323512951	1358	1358	1358	1358	99
313	20250508	145200	323378509	1358	1359	1359	1358	346
314	20250508	145100	322908311	1359	1359	1359	1359	2
315	20250508	145000	322905593	1358	1359	1359	1358	856
316	20250508	144900	321743144	1353	1356	1356	1353	36
317	20250508	144800	321694396	1359	1359	1359	1359	0
318	20250508	144700	321694396	1359	1353	1359	1353	315
319	20250508	144600	321266911	1359	1357	1359	1353	340
320	20250508	144500	320806742	1358	1358	1358	1358	0
321	20250508	144400	320806742	1358	1358	1358	1358	1
322	20250508	144300	320805384	1358	1359	1359	1358	3
323	20250508	144200	320801309	1357	1359	1359	1357	60
324	20250508	144100	320719789	1353	1359	1359	1353	125
325	20250508	144000	320550064	1359	1359	1359	1359	0
326	20250508	143900	320550064	1359	1358	1359	1358	442
327	20250508	143800	319949728	1358	1358	1358	1358	1
328	20250508	143700	319948370	1357	1357	1357	1353	201
329	20250508	143600	319676159	1358	1358	1358	1358	0
330	20250508	143500	319676159	1358	1358	1358	1358	1
331	20250508	143400	319674801	1359	1359	1359	1359	0
332	20250508	143300	319674801	1359	1359	1359	1359	339
333	20250508	143200	319214100	1359	1359	1359	1359	0
334	20250508	143100	319214100	1359	1359	1359	1359	0
335	20250508	143000	319214100	1359	1359	1359	1359	0
336	20250508	142900	319214100	1359	1359	1359	1359	0
337	20250508	142800	319214100	1359	1359	1359	1359	0
338	20250508	142700	319214100	1359	1356	1359	1356	2
339	20250508	142600	319211385	1368	1368	1368	1368	500
340	20250508	142500	318527385	1368	1360	1368	1360	3104
341	20250508	142400	314302713	1368	1368	1368	1368	0
342	20250508	142300	314302713	1368	1368	1368	1368	1
343	20250508	142200	314301345	1353	1353	1353	1353	0
344	20250508	142100	314301345	1353	1354	1354	1353	1093
345	20250508	142000	312822482	1354	1354	1354	1354	0
346	20250508	141900	312822482	1354	1354	1354	1354	0
347	20250508	141800	312822482	1354	1369	1369	1354	225
348	20250508	141700	312517622	1369	1360	1369	1360	75
349	20250508	141600	312415415	1353	1353	1353	1353	0
350	20250508	141500	312415415	1353	1353	1353	1353	9
351	20250508	141400	312403238	1351	1351	1351	1351	0
352	20250508	141300	312403238	1351	1360	1360	1351	450
353	20250508	141200	311794730	1355	1355	1355	1355	0
354	20250508	141100	311794730	1355	1351	1355	1351	1686
355	20250508	141000	309512870	1351	1351	1351	1351	11
356	20250508	140900	309498009	1351	1348	1351	1348	3389
357	20250508	140800	304929367	1348	1347	1348	1347	2869
358	20250508	140700	301064537	1347	1347	1347	1347	0
359	20250508	140600	301064537	1347	1347	1347	1347	700
360	20250508	140500	300121637	1347	1346	1347	1346	745
361	20250508	140400	299118714	1341	1341	1341	1341	1
362	20250508	140300	299117373	1341	1341	1341	1341	2
363	20250508	140200	299114691	1342	1342	1342	1342	30
364	20250508	140100	299074431	1342	1342	1342	1342	7
365	20250508	140000	299065037	1342	1342	1342	1342	1
366	20250508	135900	299063695	1342	1342	1342	1341	68
367	20250508	135800	298972452	1342	1342	1342	1342	455
368	20250508	135700	298361842	1342	1342	1342	1342	2
369	20250508	135600	298359158	1342	1342	1342	1342	0
370	20250508	135500	298359158	1342	1342	1342	1342	296
371	20250508	135400	297961926	1342	1342	1342	1342	283
372	20250508	135300	297582140	1342	1342	1342	1342	0
373	20250508	135200	297582140	1342	1342	1342	1342	0
374	20250508	135100	297582140	1342	1343	1343	1342	2060
375	20250508	135000	294817469	1347	1347	1347	1347	0
376	20250508	134900	294817469	1347	1347	1347	1347	1
377	20250508	134800	294816122	1347	1347	1347	1347	3
378	20250508	134700	294812081	1342	1342	1342	1342	0
379	20250508	134600	294812081	1342	1342	1342	1342	0
380	20250508	134500	294812081	1342	1342	1342	1342	0
381	20250508	134400	294812081	1342	1342	1342	1342	0
382	20250508	134300	294812081	1342	1342	1342	1342	0
383	20250508	134200	294812081	1342	1342	1342	1342	0
384	20250508	134100	294812081	1342	1342	1342	1342	0
385	20250508	134000	294812081	1342	1342	1342	1342	54
386	20250508	133900	294739613	1341	1341	1341	1341	0
387	20250508	133800	294739613	1341	1342	1342	1341	361
388	20250508	133700	294255511	1342	1342	1342	1342	639
389	20250508	133600	293397973	1347	1347	1347	1347	0
390	20250508	133500	293397973	1347	1347	1347	1347	0
391	20250508	133400	293397973	1347	1347	1347	1347	0
392	20250508	133300	293397973	1347	1347	1347	1347	0
393	20250508	133200	293397973	1347	1347	1347	1347	1
394	20250508	133100	293396626	1341	1341	1341	1341	0
395	20250508	133000	293396626	1341	1344	1344	1341	1400
396	20250508	132900	291519208	1347	1347	1347	1347	482
397	20250508	132800	290869954	1347	1347	1347	1347	365
398	20250508	132700	290378299	1347	1347	1347	1347	74
399	20250508	132600	290278621	1347	1347	1347	1347	0
400	20250508	132500	290278621	1347	1347	1347	1347	0
401	20250508	132400	290278621	1347	1347	1347	1347	18
402	20250508	132300	290254375	1347	1347	1347	1347	4
403	20250508	132200	290248987	1347	1347	1347	1347	0
404	20250508	132100	290248987	1347	1347	1347	1347	165
405	20250508	132000	290026732	1347	1347	1347	1347	151
406	20250508	131900	289823335	1347	1347	1347	1347	2920
407	20250508	131800	285890095	1348	1348	1348	1348	40
408	20250508	131700	285836175	1348	1348	1348	1348	20
409	20250508	131600	285809215	1348	1348	1348	1348	71
410	20250508	131500	285713507	1348	1347	1348	1347	3217
411	20250508	131400	281380207	1347	1347	1347	1347	0
412	20250508	131300	281380207	1347	1347	1347	1347	0
413	20250508	131200	281380207	1347	1347	1347	1347	19
414	20250508	131100	281354614	1347	1346	1347	1346	2
415	20250508	131000	281351921	1347	1347	1347	1347	0
416	20250508	130900	281351921	1347	1347	1347	1347	0
417	20250508	130800	281351921	1347	1347	1347	1347	25
418	20250508	130700	281318246	1348	1348	1348	1348	1
419	20250508	130600	281316898	1347	1347	1347	1347	654
420	20250508	130500	280435960	1347	1346	1347	1346	2508
421	20250508	130400	277059972	1346	1346	1346	1346	0
422	20250508	130300	277059972	1346	1346	1346	1346	1
423	20250508	130200	277058626	1341	1341	1341	1341	439
424	20250508	130100	276469927	1340	1340	1340	1340	821
425	20250508	130000	275369787	1340	1340	1340	1340	1
426	20250508	125900	275368447	1340	1334	1340	1334	10
427	20250508	125800	275355101	1334	1341	1341	1334	3625
428	20250508	125700	270502829	1341	1341	1341	1341	0
429	20250508	125600	270502829	1341	1341	1341	1341	0
430	20250508	125500	270502829	1341	1340	1341	1340	2674
431	20250508	125400	266919668	1340	1340	1340	1340	18
432	20250508	125300	266895548	1340	1341	1341	1340	1286
433	20250508	125200	265171122	1341	1341	1341	1341	0
434	20250508	125100	265171122	1341	1339	1341	1337	174
435	20250508	125000	264937935	1341	1341	1341	1341	1
436	20250508	124900	264936594	1340	1341	1341	1340	445
437	20250508	124800	264339966	1346	1346	1346	1346	1
438	20250508	124700	264338620	1341	1345	1347	1341	5003
439	20250508	124600	257627823	1348	1348	1348	1348	1
440	20250508	124500	257626475	1347	1347	1347	1347	0
441	20250508	124400	257626475	1347	1347	1347	1347	100
442	20250508	124300	257491775	1348	1348	1348	1348	0
443	20250508	124200	257491775	1348	1348	1348	1348	0
444	20250508	124100	257491775	1348	1348	1348	1348	0
445	20250508	124000	257491775	1348	1348	1348	1348	76
446	20250508	123900	257389327	1342	1348	1348	1342	53
447	20250508	123800	257318123	1348	1348	1348	1348	154
448	20250508	123700	257110531	1348	1348	1348	1348	1392
449	20250508	123600	255234115	1348	1348	1348	1348	0
450	20250508	123500	255234115	1348	1340	1348	1340	3765
451	20250508	123400	250188227	1340	1340	1340	1340	1395
452	20250508	123300	248318927	1345	1345	1345	1345	2
453	20250508	123200	248316237	1345	1344	1345	1340	733
454	20250508	123100	247332926	1340	1340	1344	1340	70
455	20250508	123000	247239122	1344	1339	1344	1338	529
456	20250508	122900	246530839	1340	1340	1340	1340	0
457	20250508	122800	246530839	1340	1340	1340	1340	22
458	20250508	122700	246501359	1344	1344	1344	1344	0
459	20250508	122600	246501359	1344	1344	1344	1344	55
460	20250508	122500	246427439	1340	1340	1340	1340	758
461	20250508	122400	245411719	1344	1344	1344	1344	1
462	20250508	122300	245410375	1340	1340	1340	1340	79
463	20250508	122200	245304515	1344	1344	1344	1344	839
464	20250508	122100	244176899	1344	1344	1344	1344	128
465	20250508	122000	244004867	1344	1340	1344	1340	5
466	20250508	121900	243998163	1340	1340	1340	1340	157
467	20250508	121800	243787783	1339	1339	1339	1339	0
468	20250508	121700	243787783	1339	1339	1339	1339	0
469	20250508	121600	243787783	1339	1339	1339	1339	134
470	20250508	121500	243608357	1344	1344	1344	1344	100
471	20250508	121400	243473957	1344	1344	1344	1344	392
472	20250508	121300	242947109	1344	1344	1344	1344	0
473	20250508	121200	242947109	1344	1344	1344	1344	0
474	20250508	121100	242947109	1344	1336	1344	1335	168
475	20250508	121000	242722124	1336	1339	1339	1336	348
476	20250508	120900	242256671	1339	1339	1339	1339	0
477	20250508	120800	242256671	1339	1339	1339	1339	353
478	20250508	120700	241784004	1339	1340	1340	1339	292
479	20250508	120600	241392875	1345	1345	1345	1345	0
480	20250508	120500	241392875	1345	1345	1345	1345	1
481	20250508	120400	241391530	1345	1345	1345	1345	0
482	20250508	120300	241391530	1345	1345	1345	1345	0
483	20250508	120200	241391530	1345	1345	1345	1345	0
484	20250508	120100	241391530	1345	1345	1345	1345	400
485	20250508	120000	240853530	1345	1340	1345	1340	6
486	20250508	115900	240845485	1340	1340	1340	1340	0
487	20250508	115800	240845485	1340	1350	1350	1340	369
488	20250508	115700	240349264	1351	1351	1351	1351	0
489	20250508	115600	240349264	1351	1341	1351	1339	1766
490	20250508	115500	237975753	1351	1351	1351	1351	0
491	20250508	115400	237975753	1351	1351	1351	1351	0
492	20250508	115300	237975753	1351	1351	1351	1351	0
493	20250508	115200	237975753	1351	1351	1351	1351	0
494	20250508	115100	237975753	1351	1351	1351	1351	150
495	20250508	115000	237773103	1351	1351	1351	1351	7
496	20250508	114900	237763646	1340	1346	1346	1340	6592
497	20250508	114800	228927019	1354	1353	1354	1353	1913
498	20250508	114700	226338555	1353	1353	1353	1353	0
499	20250508	114600	226338555	1353	1346	1353	1346	1112
500	20250508	114500	224834823	1352	1352	1352	1352	35
501	20250508	114400	224787503	1352	1352	1352	1352	0
502	20250508	114300	224787503	1352	1350	1352	1350	1249
503	20250508	114200	223099003	1350	1347	1350	1347	91
504	20250508	114100	222976245	1349	1353	1353	1348	312
505	20250508	114000	222554168	1350	1350	1350	1350	1692
506	20250508	113900	220269968	1354	1354	1354	1354	0
507	20250508	113800	220269968	1354	1354	1354	1354	0
508	20250508	113700	220269968	1354	1354	1354	1354	0
509	20250508	113600	220269968	1354	1354	1354	1354	0
510	20250508	113500	220269968	1354	1354	1354	1354	6
511	20250508	113400	220261844	1354	1354	1354	1354	100
512	20250508	113300	220126444	1354	1354	1354	1354	1
513	20250508	113200	220125090	1354	1354	1354	1354	0
514	20250508	113100	220125090	1354	1354	1354	1354	0
515	20250508	113000	220125090	1354	1354	1354	1354	0
516	20250508	112900	220125090	1354	1344	1354	1344	788
517	20250508	112800	219065973	1343	1342	1343	1342	283
518	20250508	112700	218686172	1342	1342	1342	1340	11
519	20250508	112600	218671416	1340	1340	1342	1339	46
520	20250508	112500	218609725	1340	1340	1341	1340	143
521	20250508	112400	218418047	1340	1340	1344	1340	31
522	20250508	112300	218376397	1339	1345	1345	1339	5318
523	20250508	112200	211244975	1344	1345	1345	1344	961
524	20250508	112100	209952435	1345	1348	1348	1345	6200
525	20250508	112000	201606687	1354	1348	1354	1348	31
526	20250508	111900	201564719	1345	1355	1356	1345	2169
527	20250508	111800	198643630	1354	1354	1354	1354	1
528	20250508	111700	198642276	1360	1360	1360	1360	4099
529	20250508	111600	193067636	1354	1359	1361	1354	15
530	20250508	111500	193047231	1358	1358	1373	1354	2449
531	20250508	111400	189721396	1358	1358	1358	1358	31
532	20250508	111300	189679298	1353	1353	1353	1353	0
533	20250508	111200	189679298	1353	1353	1353	1353	0
534	20250508	111100	189679298	1353	1353	1353	1353	0
535	20250508	111000	189679298	1353	1346	1357	1346	587
536	20250508	110900	188884986	1345	1345	1345	1345	641
537	20250508	110800	188022841	1345	1350	1353	1345	7284
538	20250508	110700	178200215	1350	1354	1354	1350	7660
539	20250508	110600	167857758	1354	1353	1354	1353	80
540	20250508	110500	167749439	1354	1355	1355	1354	1079
541	20250508	110400	166287972	1356	1356	1356	1356	257
542	20250508	110300	165939480	1359	1357	1359	1357	381
543	20250508	110200	165422167	1359	1359	1359	1359	0
544	20250508	110100	165422167	1359	1359	1359	1359	0
545	20250508	110000	165422167	1359	1359	1359	1359	0
546	20250508	105900	165422167	1359	1359	1359	1359	0
547	20250508	105800	165422167	1359	1359	1359	1359	39
548	20250508	105700	165369166	1360	1358	1360	1358	725
549	20250508	105600	164383566	1360	1360	1360	1360	80
550	20250508	105500	164274766	1360	1360	1360	1360	31
551	20250508	105400	164232606	1358	1358	1358	1358	30
552	20250508	105300	164191866	1358	1360	1360	1358	514
553	20250508	105200	163493441	1360	1360	1364	1360	90
554	20250508	105100	163370921	1360	1360	1360	1360	9
555	20250508	105000	163358681	1359	1359	1359	1359	0
556	20250508	104900	163358681	1359	1359	1359	1359	0
557	20250508	104800	163358681	1359	1359	1359	1359	13
558	20250508	104700	163341014	1364	1364	1364	1364	0
559	20250508	104600	163341014	1364	1364	1364	1364	0
560	20250508	104500	163341014	1364	1364	1364	1364	0
561	20250508	104400	163341014	1364	1364	1364	1364	0
562	20250508	104300	163341014	1364	1364	1364	1364	0
563	20250508	104200	163341014	1364	1362	1364	1362	13
564	20250508	104100	163323304	1364	1364	1364	1364	20
565	20250508	104000	163296024	1364	1364	1364	1364	5
566	20250508	103900	163289204	1364	1364	1364	1364	250
567	20250508	103800	162948204	1357	1359	1359	1357	100
568	20250508	103700	162812396	1360	1360	1360	1359	3046
569	20250508	103600	158669882	1364	1364	1364	1364	0
570	20250508	103500	158669882	1364	1360	1364	1360	513
571	20250508	103400	157972186	1361	1361	1361	1361	1
572	20250508	103300	157970825	1364	1364	1364	1364	0
573	20250508	103200	157970825	1364	1364	1364	1364	0
574	20250508	103100	157970825	1364	1364	1364	1361	433
575	20250508	103000	157381416	1362	1362	1362	1362	14
576	20250508	102900	157362348	1364	1364	1364	1364	69
577	20250508	102800	157268232	1362	1364	1364	1362	227
578	20250508	102700	156958907	1364	1368	1368	1364	1923
579	20250508	102600	154335671	1368	1367	1368	1367	163
580	20250508	102500	154112846	1364	1364	1364	1364	1
581	20250508	102400	154111482	1364	1364	1364	1364	0
582	20250508	102300	154111482	1364	1364	1364	1364	592
583	20250508	102200	153303994	1365	1367	1367	1365	405
584	20250508	102100	152750601	1368	1368	1368	1368	41
585	20250508	102000	152694513	1368	1368	1368	1368	0
586	20250508	101900	152694513	1368	1369	1369	1368	96
587	20250508	101800	152563099	1369	1369	1369	1369	100
588	20250508	101700	152426199	1369	1369	1369	1369	30
589	20250508	101600	152385129	1367	1367	1367	1367	0
590	20250508	101500	152385129	1367	1368	1368	1367	1600
591	20250508	101400	150196899	1373	1373	1373	1373	1
592	20250508	101300	150195526	1370	1370	1370	1370	632
593	20250508	101200	149329686	1367	1367	1367	1367	35
594	20250508	101100	149281841	1370	1370	1370	1370	30
595	20250508	101000	149240741	1371	1370	1371	1370	102
596	20250508	100900	149101000	1370	1370	1370	1370	1159
597	20250508	100800	147513170	1374	1374	1374	1374	0
598	20250508	100700	147513170	1374	1374	1374	1374	0
599	20250508	100600	147513170	1374	1374	1374	1374	0
600	20250508	100500	147513170	1374	1374	1374	1374	0
601	20250508	100400	147513170	1374	1374	1374	1374	17
602	20250508	100300	147489812	1374	1374	1374	1374	1
603	20250508	100200	147488438	1374	1374	1374	1374	10
604	20250508	100100	147474698	1374	1378	1378	1374	5327
605	20250508	100000	140139086	1378	1378	1379	1378	214
606	20250508	095900	139844174	1378	1378	1378	1378	218
607	20250508	095800	139543770	1380	1377	1380	1377	1466
608	20250508	095700	137523712	1377	1378	1378	1377	575
609	20250508	095600	136731692	1378	1377	1378	1377	969
610	20250508	095500	135396879	1377	1380	1380	1377	592
611	20250508	095400	134580015	1381	1381	1381	1381	101
612	20250508	095300	134440534	1381	1381	1381	1381	2
613	20250508	095200	134437772	1381	1381	1381	1381	0
614	20250508	095100	134437772	1381	1381	1381	1381	0
615	20250508	095000	134437772	1381	1381	1381	1381	1
616	20250508	094900	134436391	1383	1383	1383	1383	30
617	20250508	094800	134394901	1383	1383	1384	1383	711
618	20250508	094700	133411088	1383	1375	1383	1375	298
619	20250508	094600	132999290	1375	1381	1381	1360	9976
620	20250508	094500	119309969	1388	1384	1388	1380	1132
621	20250508	094400	117742250	1384	1384	1384	1384	103
622	20250508	094300	117599698	1384	1383	1384	1380	84
623	20250508	094200	117483553	1382	1380	1382	1380	39
624	20250508	094100	117429729	1380	1380	1380	1380	202
625	20250508	094000	117150969	1381	1380	1381	1380	303
626	20250508	093900	116732528	1379	1375	1379	1375	455
627	20250508	093800	116105637	1374	1374	1374	1374	0
628	20250508	093700	116105637	1374	1374	1374	1374	0
629	20250508	093600	116105637	1374	1377	1377	1370	840
630	20250508	093500	114951926	1376	1373	1376	1372	918
631	20250508	093400	113691015	1374	1373	1374	1373	309
632	20250508	093300	113266727	1373	1368	1373	1368	52
633	20250508	093200	113195346	1367	1368	1368	1367	900
634	20250508	093100	111964533	1367	1374	1374	1367	4160
635	20250508	093000	106277351	1364	1364	1364	1364	1461
636	20250508	092900	104284547	1363	1361	1363	1355	1153
637	20250508	092800	102721046	1364	1359	1364	1353	1005
638	20250508	092700	101357493	1357	1371	1371	1351	4364
639	20250508	092600	95406750	1370	1372	1374	1370	5539
640	20250508	092500	87807221	1372	1374	1374	1372	211
641	20250508	092400	87517707	1374	1373	1374	1373	287
642	20250508	092300	87123626	1373	1381	1381	1373	2736
643	20250508	092200	83361011	1377	1380	1380	1377	1062
644	20250508	092100	81898607	1382	1382	1382	1382	1857
645	20250508	092000	79332233	1383	1384	1384	1382	96
646	20250508	091900	79199481	1385	1383	1385	1383	104
647	20250508	091800	79055494	1380	1380	1380	1376	2972
648	20250508	091700	74954867	1380	1381	1381	1380	4264
649	20250508	091600	69068847	1381	1387	1387	1381	1058
650	20250508	091500	67607561	1381	1381	1381	1381	3863
651	20250508	091400	62272758	1380	1389	1389	1380	1031
652	20250508	091300	60849809	1380	1392	1394	1380	7931
653	20250508	091200	49860717	1392	1394	1397	1392	4233
654	20250508	091100	43962806	1400	1400	1400	1400	627
655	20250508	091000	43085006	1400	1414	1414	1400	256
656	20250508	090900	42726052	1415	1414	1418	1401	3646
657	20250508	090800	37580230	1400	1395	1400	1393	1356
658	20250508	090700	35689706	1395	1403	1418	1395	614
659	20250508	090600	34826162	1418	1417	1419	1403	649
660	20250508	090500	33906442	1416	1415	1416	1415	1166
661	20250508	090400	32255718	1415	1407	1420	1407	2176
662	20250508	090300	29178847	1401	1391	1401	1389	4122
663	20250508	090200	23433546	1388	1409	1409	1388	10703
664	20250508	090100	8456150	1416	1428	1428	1414	5221
665	20250508	090000	1020166	1426	1414	1426	1414	721