KissMeData/334890/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	210200	277448914	4680	4680	4680	4680	355
3	20250508	210100	277448914	4680	4680	4680	4680	0
4	20250508	210000	277448914	4680	4680	4680	4680	0
5	20250508	205900	277448914	4680	4680	4680	4680	0
6	20250508	205800	277448914	4680	4680	4680	4680	0
7	20250508	205700	277448914	4680	4680	4680	4680	0
8	20250508	205600	277448914	4680	4680	4680	4680	0
9	20250508	205500	277448914	4680	4680	4680	4680	0
10	20250508	205400	277448914	4680	4680	4680	4680	0
11	20250508	205300	277448914	4680	4680	4680	4680	0
12	20250508	205200	277448914	4680	4680	4680	4680	0
13	20250508	205100	277448914	4680	4680	4680	4680	0
14	20250508	205000	277448914	4680	4680	4680	4680	0
15	20250508	204900	277448914	4680	4680	4680	4680	0
16	20250508	204800	277448914	4680	4680	4680	4680	0
17	20250508	204700	277448914	4680	4680	4680	4680	0
18	20250508	204600	277448914	4680	4680	4680	4680	0
19	20250508	204500	277448914	4680	4680	4680	4680	0
20	20250508	204400	277448914	4680	4680	4680	4680	0
21	20250508	204300	277448914	4680	4680	4680	4680	0
22	20250508	204200	277448914	4680	4680	4680	4680	0
23	20250508	204100	277448914	4680	4680	4680	4680	0
24	20250508	204000	277448914	4680	4680	4680	4680	0
25	20250508	203900	277448914	4680	4680	4680	4680	0
26	20250508	203800	277448914	4680	4680	4680	4680	0
27	20250508	203700	277448914	4680	4680	4680	4680	0
28	20250508	203600	277448914	4680	4680	4680	4680	0
29	20250508	203500	277448914	4680	4680	4680	4680	0
30	20250508	203400	277448914	4680	4680	4680	4680	0
31	20250508	203300	277448914	4680	4680	4680	4680	0
32	20250508	203200	277448914	4680	4680	4680	4680	355
33	20250508	203100	277448914	4680	4680	4680	4680	0
34	20250508	203000	277448914	4680	4680	4680	4680	0
35	20250508	202900	277448914	4680	4680	4680	4680	0
36	20250508	202800	277448914	4680	4680	4680	4680	0
37	20250508	202700	277448914	4680	4680	4680	4680	0
38	20250508	202600	277448914	4680	4680	4680	4680	0
39	20250508	202500	277448914	4680	4680	4680	4680	0
40	20250508	202400	277448914	4680	4680	4680	4680	0
41	20250508	202300	277448914	4680	4680	4680	4680	0
42	20250508	202200	277448914	4680	4680	4680	4680	0
43	20250508	202100	277448914	4680	4680	4680	4680	0
44	20250508	202000	277448914	4680	4680	4680	4680	0
45	20250508	201900	277448914	4680	4680	4680	4680	0
46	20250508	201800	277448914	4680	4680	4680	4680	0
47	20250508	201700	277448914	4680	4680	4680	4680	0
48	20250508	201600	277448914	4680	4680	4680	4680	0
49	20250508	201500	277448914	4680	4680	4680	4680	0
50	20250508	201400	277448914	4680	4680	4680	4680	0
51	20250508	201300	277448914	4680	4680	4680	4680	0
52	20250508	201200	277448914	4680	4680	4680	4680	0
53	20250508	201100	277448914	4680	4680	4680	4680	0
54	20250508	201000	277448914	4680	4680	4680	4680	0
55	20250508	200900	277448914	4680	4680	4680	4680	0
56	20250508	200800	277448914	4680	4680	4680	4680	0
57	20250508	200700	277448914	4680	4680	4680	4680	0
58	20250508	200600	277448914	4680	4680	4680	4680	0
59	20250508	200500	277448914	4680	4680	4680	4680	0
60	20250508	200400	277448914	4680	4680	4680	4680	0
61	20250508	200300	277448914	4680	4680	4680	4680	0
62	20250508	200200	277448914	4680	4680	4680	4680	355
63	20250508	200100	277448914	4680	4680	4680	4680	0
64	20250508	200000	277448914	4680	4680	4680	4680	0
65	20250508	195900	277448914	4680	4680	4680	4680	0
66	20250508	195800	277448914	4680	4680	4680	4680	0
67	20250508	195700	277448914	4680	4680	4680	4680	0
68	20250508	195600	277448914	4680	4680	4680	4680	0
69	20250508	195500	277448914	4680	4680	4680	4680	0
70	20250508	195400	277448914	4680	4680	4680	4680	0
71	20250508	195300	277448914	4680	4680	4680	4680	0
72	20250508	195200	277448914	4680	4680	4680	4680	0
73	20250508	195100	277448914	4680	4680	4680	4680	0
74	20250508	195000	277448914	4680	4680	4680	4680	0
75	20250508	194900	277448914	4680	4680	4680	4680	0
76	20250508	194800	277448914	4680	4680	4680	4680	0
77	20250508	194700	277448914	4680	4680	4680	4680	0
78	20250508	194600	277448914	4680	4680	4680	4680	0
79	20250508	194500	277448914	4680	4680	4680	4680	0
80	20250508	194400	277448914	4680	4680	4680	4680	0
81	20250508	194300	277448914	4680	4680	4680	4680	0
82	20250508	194200	277448914	4680	4680	4680	4680	0
83	20250508	194100	277448914	4680	4680	4680	4680	0
84	20250508	194000	277448914	4680	4680	4680	4680	0
85	20250508	193900	277448914	4680	4680	4680	4680	0
86	20250508	193800	277448914	4680	4680	4680	4680	0
87	20250508	193700	277448914	4680	4680	4680	4680	0
88	20250508	193600	277448914	4680	4680	4680	4680	0
89	20250508	193500	277448914	4680	4680	4680	4680	0
90	20250508	193400	277448914	4680	4680	4680	4680	0
91	20250508	193300	277448914	4680	4680	4680	4680	0
92	20250508	193200	277448914	4680	4680	4680	4680	355
93	20250508	193100	277448914	4680	4680	4680	4680	0
94	20250508	193000	277448914	4680	4680	4680	4680	0
95	20250508	192900	277448914	4680	4680	4680	4680	0
96	20250508	192800	277448914	4680	4680	4680	4680	0
97	20250508	192700	277448914	4680	4680	4680	4680	0
98	20250508	192600	277448914	4680	4680	4680	4680	0
99	20250508	192500	277448914	4680	4680	4680	4680	0
100	20250508	192400	277448914	4680	4680	4680	4680	0
101	20250508	192300	277448914	4680	4680	4680	4680	0
102	20250508	192200	277448914	4680	4680	4680	4680	0
103	20250508	192100	277448914	4680	4680	4680	4680	0
104	20250508	192000	277448914	4680	4680	4680	4680	0
105	20250508	191900	277448914	4680	4680	4680	4680	0
106	20250508	191800	277448914	4680	4680	4680	4680	0
107	20250508	191700	277448914	4680	4680	4680	4680	0
108	20250508	191600	277448914	4680	4680	4680	4680	0
109	20250508	191500	277448914	4680	4680	4680	4680	0
110	20250508	191400	277448914	4680	4680	4680	4680	0
111	20250508	191300	277448914	4680	4680	4680	4680	0
112	20250508	191200	277448914	4680	4680	4680	4680	0
113	20250508	191100	277448914	4680	4680	4680	4680	0
114	20250508	191000	277448914	4680	4680	4680	4680	0
115	20250508	190900	277448914	4680	4680	4680	4680	0
116	20250508	190800	277448914	4680	4680	4680	4680	0
117	20250508	190700	277448914	4680	4680	4680	4680	0
118	20250508	190600	277448914	4680	4680	4680	4680	0
119	20250508	190500	277448914	4680	4680	4680	4680	0
120	20250508	190400	277448914	4680	4680	4680	4680	0
121	20250508	190300	277448914	4680	4680	4680	4680	0
122	20250508	190200	277448914	4680	4680	4680	4680	355
123	20250508	190100	277448914	4680	4680	4680	4680	0
124	20250508	190000	277448914	4680	4680	4680	4680	0
125	20250508	185900	277448914	4680	4680	4680	4680	0
126	20250508	185800	277448914	4680	4680	4680	4680	0
127	20250508	185700	277448914	4680	4680	4680	4680	0
128	20250508	185600	277448914	4680	4680	4680	4680	0
129	20250508	185500	277448914	4680	4680	4680	4680	0
130	20250508	185400	277448914	4680	4680	4680	4680	0
131	20250508	185300	277448914	4680	4680	4680	4680	0
132	20250508	185200	277448914	4680	4680	4680	4680	0
133	20250508	185100	277448914	4680	4680	4680	4680	0
134	20250508	185000	277448914	4680	4680	4680	4680	0
135	20250508	184900	277448914	4680	4680	4680	4680	0
136	20250508	184800	277448914	4680	4680	4680	4680	0
137	20250508	184700	277448914	4680	4680	4680	4680	0
138	20250508	184600	277448914	4680	4680	4680	4680	0
139	20250508	184500	277448914	4680	4680	4680	4680	0
140	20250508	184400	277448914	4680	4680	4680	4680	0
141	20250508	184300	277448914	4680	4680	4680	4680	0
142	20250508	184200	277448914	4680	4680	4680	4680	0
143	20250508	184100	277448914	4680	4680	4680	4680	0
144	20250508	184000	277448914	4680	4680	4680	4680	0
145	20250508	183900	277448914	4680	4680	4680	4680	0
146	20250508	183800	277448914	4680	4680	4680	4680	0
147	20250508	183700	277448914	4680	4680	4680	4680	0
148	20250508	183600	277448914	4680	4680	4680	4680	0
149	20250508	183500	277448914	4680	4680	4680	4680	0
150	20250508	183400	277448914	4680	4680	4680	4680	0
151	20250508	183300	277448914	4680	4680	4680	4680	0
152	20250508	183200	277448914	4680	4680	4680	4680	355
153	20250508	183100	277448914	4680	4680	4680	4680	0
154	20250508	183000	277448914	4680	4680	4680	4680	0
155	20250508	182900	277448914	4680	4680	4680	4680	0
156	20250508	182800	277448914	4680	4680	4680	4680	0
157	20250508	182700	277448914	4680	4680	4680	4680	0
158	20250508	182600	277448914	4680	4680	4680	4680	0
159	20250508	182500	277448914	4680	4680	4680	4680	0
160	20250508	182400	277448914	4680	4680	4680	4680	0
161	20250508	182300	277448914	4680	4680	4680	4680	0
162	20250508	182200	277448914	4680	4680	4680	4680	0
163	20250508	182100	277448914	4680	4680	4680	4680	0
164	20250508	182000	277448914	4680	4680	4680	4680	0
165	20250508	181900	277448914	4680	4680	4680	4680	0
166	20250508	181800	277448914	4680	4680	4680	4680	0
167	20250508	181700	277448914	4680	4680	4680	4680	0
168	20250508	181600	277448914	4680	4680	4680	4680	0
169	20250508	181500	277448914	4680	4680	4680	4680	0
170	20250508	181400	277448914	4680	4680	4680	4680	0
171	20250508	181300	277448914	4680	4680	4680	4680	0
172	20250508	181200	277448914	4680	4680	4680	4680	0
173	20250508	181100	277448914	4680	4680	4680	4680	0
174	20250508	181000	277448914	4680	4680	4680	4680	0
175	20250508	180900	277448914	4680	4680	4680	4680	0
176	20250508	180800	277448914	4680	4680	4680	4680	0
177	20250508	180700	277448914	4680	4680	4680	4680	0
178	20250508	180600	277448914	4680	4680	4680	4680	0
179	20250508	180500	277448914	4680	4680	4680	4680	0
180	20250508	180400	277448914	4680	4680	4680	4680	0
181	20250508	180300	277448914	4680	4680	4680	4680	0
182	20250508	180200	277448914	4680	4680	4680	4680	355
183	20250508	180100	277448914	4680	4680	4680	4680	0
184	20250508	180000	277448914	4680	4680	4680	4680	0
185	20250508	175900	277448914	4680	4680	4680	4680	0
186	20250508	175800	277448914	4680	4680	4680	4680	0
187	20250508	175700	277448914	4680	4680	4680	4680	0
188	20250508	175600	277448914	4680	4680	4680	4680	0
189	20250508	175500	277448914	4680	4680	4680	4680	0
190	20250508	175400	277448914	4680	4680	4680	4680	0
191	20250508	175300	277448914	4680	4680	4680	4680	0
192	20250508	175200	277448914	4680	4680	4680	4680	0
193	20250508	175100	277448914	4680	4680	4680	4680	0
194	20250508	175000	277448914	4680	4680	4680	4680	0
195	20250508	174900	277448914	4680	4680	4680	4680	0
196	20250508	174800	277448914	4680	4680	4680	4680	0
197	20250508	174700	277448914	4680	4680	4680	4680	0
198	20250508	174600	277448914	4680	4680	4680	4680	0
199	20250508	174500	277448914	4680	4680	4680	4680	0
200	20250508	174400	277448914	4680	4680	4680	4680	0
201	20250508	174300	277448914	4680	4680	4680	4680	0
202	20250508	174200	277448914	4680	4680	4680	4680	0
203	20250508	174100	277448914	4680	4680	4680	4680	0
204	20250508	174000	277448914	4680	4680	4680	4680	0
205	20250508	173900	277448914	4680	4680	4680	4680	0
206	20250508	173800	277448914	4680	4680	4680	4680	0
207	20250508	173700	277448914	4680	4680	4680	4680	0
208	20250508	173600	277448914	4680	4680	4680	4680	0
209	20250508	173500	277448914	4680	4680	4680	4680	0
210	20250508	173400	277448914	4680	4680	4680	4680	0
211	20250508	173300	277448914	4680	4680	4680	4680	0
212	20250508	173200	277448914	4680	4680	4680	4680	355
213	20250508	173100	277448914	4680	4680	4680	4680	0
214	20250508	173000	277448914	4680	4680	4680	4680	0
215	20250508	172900	277448914	4680	4680	4680	4680	0
216	20250508	172800	277448914	4680	4680	4680	4680	0
217	20250508	172700	277448914	4680	4680	4680	4680	0
218	20250508	172600	277448914	4680	4680	4680	4680	0
219	20250508	172500	277448914	4680	4680	4680	4680	0
220	20250508	172400	277448914	4680	4680	4680	4680	0
221	20250508	172300	277448914	4680	4680	4680	4680	0
222	20250508	172200	277448914	4680	4680	4680	4680	0
223	20250508	172100	277448914	4680	4680	4680	4680	0
224	20250508	172000	277448914	4680	4680	4680	4680	0
225	20250508	171900	277448914	4680	4680	4680	4680	0
226	20250508	171800	277448914	4680	4680	4680	4680	0
227	20250508	171700	277448914	4680	4680	4680	4680	0
228	20250508	171600	277448914	4680	4680	4680	4680	0
229	20250508	171500	277448914	4680	4680	4680	4680	0
230	20250508	171400	277448914	4680	4680	4680	4680	0
231	20250508	171300	277448914	4680	4680	4680	4680	0
232	20250508	171200	277448914	4680	4680	4680	4680	0
233	20250508	171100	277448914	4680	4680	4680	4680	0
234	20250508	171000	277448914	4680	4680	4680	4680	0
235	20250508	170900	277448914	4680	4680	4680	4680	0
236	20250508	170800	277448914	4680	4680	4680	4680	0
237	20250508	170700	277448914	4680	4680	4680	4680	0
238	20250508	170600	277448914	4680	4680	4680	4680	0
239	20250508	170500	277448914	4680	4680	4680	4680	0
240	20250508	170400	277448914	4680	4680	4680	4680	0
241	20250508	170300	277448914	4680	4680	4680	4680	0
242	20250508	170200	277448914	4680	4680	4680	4680	355
243	20250508	170100	277448914	4680	4680	4680	4680	0
244	20250508	170000	277448914	4680	4680	4680	4680	0
245	20250508	165900	277448914	4680	4680	4680	4680	0
246	20250508	165800	277448914	4680	4680	4680	4680	0
247	20250508	165700	277448914	4680	4680	4680	4680	0
248	20250508	165600	277448914	4680	4680	4680	4680	0
249	20250508	165500	277448914	4680	4680	4680	4680	0
250	20250508	165400	277448914	4680	4680	4680	4680	0
251	20250508	165300	277448914	4680	4680	4680	4680	0
252	20250508	165200	277448914	4680	4680	4680	4680	0
253	20250508	165100	277448914	4680	4680	4680	4680	0
254	20250508	165000	277448914	4680	4680	4680	4680	0
255	20250508	164900	277448914	4680	4680	4680	4680	0
256	20250508	164800	277448914	4680	4680	4680	4680	0
257	20250508	164700	277448914	4680	4680	4680	4680	0
258	20250508	164600	277448914	4680	4680	4680	4680	0
259	20250508	164500	277448914	4680	4680	4680	4680	0
260	20250508	164400	277448914	4680	4680	4680	4680	0
261	20250508	164300	277448914	4680	4680	4680	4680	0
262	20250508	164200	277448914	4680	4680	4680	4680	0
263	20250508	164100	277448914	4680	4680	4680	4680	0
264	20250508	164000	277448914	4680	4680	4680	4680	0
265	20250508	163900	277448914	4680	4680	4680	4680	0
266	20250508	163800	277448914	4680	4680	4680	4680	0
267	20250508	163700	277448914	4680	4680	4680	4680	0
268	20250508	163600	277448914	4680	4680	4680	4680	0
269	20250508	163500	277448914	4680	4680	4680	4680	0
270	20250508	163400	277448914	4680	4680	4680	4680	0
271	20250508	163300	277448914	4680	4680	4680	4680	0
272	20250508	163200	277448914	4680	4680	4680	4680	355
273	20250508	163100	277448914	4680	4680	4680	4680	0
274	20250508	163000	277448914	4680	4680	4680	4680	0
275	20250508	162900	277448914	4680	4680	4680	4680	0
276	20250508	162800	277448914	4680	4680	4680	4680	0
277	20250508	162700	277448914	4680	4680	4680	4680	0
278	20250508	162600	277448914	4680	4680	4680	4680	0
279	20250508	162500	277448914	4680	4680	4680	4680	0
280	20250508	162400	277448914	4680	4680	4680	4680	0
281	20250508	162300	277448914	4680	4680	4680	4680	0
282	20250508	162200	277448914	4680	4680	4680	4680	0
283	20250508	162100	277448914	4680	4680	4680	4680	0
284	20250508	162000	277448914	4680	4680	4680	4680	0
285	20250508	161900	277448914	4680	4680	4680	4680	0
286	20250508	161800	277448914	4680	4680	4680	4680	0
287	20250508	161700	277448914	4680	4680	4680	4680	0
288	20250508	161600	277448914	4680	4680	4680	4680	0
289	20250508	161500	277448914	4680	4680	4680	4680	0
290	20250508	161400	277448914	4680	4680	4680	4680	0
291	20250508	161300	277448914	4680	4680	4680	4680	0
292	20250508	161200	277448914	4680	4680	4680	4680	0
293	20250508	161100	277448914	4680	4680	4680	4680	0
294	20250508	161000	277448914	4680	4680	4680	4680	0
295	20250508	160900	277448914	4680	4680	4680	4680	0
296	20250508	160800	277448914	4680	4680	4680	4680	0
297	20250508	160700	277448914	4680	4680	4680	4680	0
298	20250508	160600	277448914	4680	4680	4680	4680	0
299	20250508	160500	277448914	4680	4680	4680	4680	0
300	20250508	160400	277448914	4680	4680	4680	4680	0
301	20250508	160300	277448914	4680	4680	4680	4680	0
302	20250508	160200	277448914	4680	4680	4680	4680	355
303	20250508	160100	277448914	4680	4680	4680	4680	0
304	20250508	160000	277448914	4680	4680	4680	4680	0
305	20250508	155900	277448914	4680	4680	4680	4680	0
306	20250508	155800	277448914	4680	4680	4680	4680	0
307	20250508	155700	277448914	4680	4680	4680	4680	0
308	20250508	155600	277448914	4680	4680	4680	4680	0
309	20250508	155500	277448914	4680	4680	4680	4680	0
310	20250508	155400	277448914	4680	4680	4680	4680	0
311	20250508	155300	277448914	4680	4680	4680	4680	0
312	20250508	155200	277448914	4680	4680	4680	4680	0
313	20250508	155100	277448914	4680	4680	4680	4680	0
314	20250508	155000	277448914	4680	4680	4680	4680	0
315	20250508	154900	277448914	4680	4680	4680	4680	0
316	20250508	154800	277448914	4680	4680	4680	4680	0
317	20250508	154700	277448914	4680	4680	4680	4680	0
318	20250508	154600	277448914	4680	4680	4680	4680	0
319	20250508	154500	277448914	4680	4680	4680	4680	0
320	20250508	154400	277448914	4680	4680	4680	4680	0
321	20250508	154300	277448914	4680	4680	4680	4680	0
322	20250508	154200	277448914	4680	4680	4680	4680	0
323	20250508	154100	277448914	4680	4680	4680	4680	0
324	20250508	154000	277448914	4680	4680	4680	4680	0
325	20250508	153900	277448914	4680	4680	4680	4680	0
326	20250508	153800	277448914	4680	4680	4680	4680	0
327	20250508	153700	277448914	4680	4680	4680	4680	0
328	20250508	153600	277448914	4680	4680	4680	4680	0
329	20250508	153500	277448914	4680	4680	4680	4680	0
330	20250508	153400	277448914	4680	4680	4680	4680	0
331	20250508	153300	277448914	4680	4680	4680	4680	0
332	20250508	153200	277448914	4680	4680	4680	4680	355
333	20250508	153100	277448914	4680	4680	4680	4680	0
334	20250508	153000	277448914	4680	4680	4680	4680	355
335	20250508	152900	275787514	4670	4670	4670	4670	0
336	20250508	152800	275787514	4670	4670	4670	4670	0
337	20250508	152700	275787514	4670	4670	4670	4670	0
338	20250508	152600	275787514	4670	4670	4670	4670	0
339	20250508	152500	275787514	4670	4670	4670	4670	0
340	20250508	152400	275787514	4670	4670	4670	4670	0
341	20250508	152300	275787514	4670	4670	4670	4670	0
342	20250508	152200	275787514	4670	4670	4670	4670	0
343	20250508	152100	275787514	4670	4670	4670	4670	0
344	20250508	152000	275787514	4670	4670	4670	4670	0
345	20250508	151900	275787514	4670	4665	4670	4665	15
346	20250508	151800	275717479	4670	4665	4670	4665	40
347	20250508	151700	275530869	4670	4670	4670	4670	113
348	20250508	151600	275003159	4670	4670	4670	4670	13
349	20250508	151500	274942449	4670	4670	4670	4665	26
350	20250508	151400	274821099	4670	4670	4670	4670	5
351	20250508	151300	274797749	4670	4670	4670	4670	9
352	20250508	151200	274755719	4665	4670	4670	4665	25
353	20250508	151100	274639079	4670	4670	4670	4670	0
354	20250508	151000	274639079	4670	4665	4670	4665	42
355	20250508	150900	274443134	4670	4670	4670	4670	4
356	20250508	150800	274424454	4665	4670	4670	4665	208
357	20250508	150700	273454094	4670	4670	4670	4670	2003
358	20250508	150600	264100084	4670	4670	4670	4670	0
359	20250508	150500	264100084	4670	4670	4670	4670	3
360	20250508	150400	264086074	4670	4670	4670	4670	3
361	20250508	150300	264072064	4670	4670	4670	4670	2
362	20250508	150200	264062724	4665	4670	4670	4665	3870
363	20250508	150100	245999159	4665	4665	4665	4665	0
364	20250508	150000	245999159	4665	4670	4670	4665	5701
365	20250508	145900	219391084	4675	4675	4675	4675	3
366	20250508	145800	219377059	4675	4675	4675	4675	2
367	20250508	145700	219367709	4675	4675	4675	4675	3
368	20250508	145600	219353684	4675	4675	4675	4675	0
369	20250508	145500	219353684	4675	4675	4675	4675	29
370	20250508	145400	219218109	4675	4675	4675	4675	58
371	20250508	145300	218946959	4675	4675	4675	4675	102
372	20250508	145200	218470109	4675	4675	4675	4675	3
373	20250508	145100	218456084	4675	4675	4675	4675	0
374	20250508	145000	218456084	4675	4675	4675	4675	27
375	20250508	144900	218329859	4675	4675	4675	4675	3
376	20250508	144800	218315834	4675	4675	4675	4675	2
377	20250508	144700	218306484	4675	4675	4675	4675	3
378	20250508	144600	218292459	4675	4675	4675	4675	0
379	20250508	144500	218292459	4675	4675	4675	4675	27
380	20250508	144400	218166234	4675	4675	4675	4675	3
381	20250508	144300	218152209	4675	4675	4675	4675	2
382	20250508	144200	218142859	4675	4675	4675	4675	3
383	20250508	144100	218128834	4675	4675	4675	4675	0
384	20250508	144000	218128834	4675	4675	4675	4675	28
385	20250508	143900	217997934	4675	4675	4675	4675	3
386	20250508	143800	217983909	4675	4675	4675	4675	2
387	20250508	143700	217974559	4675	4675	4675	4675	3
388	20250508	143600	217960534	4675	4675	4675	4675	0
389	20250508	143500	217960534	4675	4675	4675	4675	13
390	20250508	143400	217899759	4675	4675	4675	4675	3
391	20250508	143300	217885734	4675	4675	4675	4675	8
392	20250508	143200	217848334	4675	4675	4675	4675	3
393	20250508	143100	217834309	4675	4675	4675	4675	0
394	20250508	143000	217834309	4675	4675	4675	4675	2
395	20250508	142900	217824959	4670	4670	4670	4670	0
396	20250508	142800	217824959	4670	4670	4670	4670	1000
397	20250508	142700	213154959	4670	4670	4670	4670	649
398	20250508	142600	210124129	4670	4670	4670	4670	1
399	20250508	142500	210119459	4670	4670	4670	4670	1300
400	20250508	142400	204048459	4675	4675	4675	4675	0
401	20250508	142300	204048459	4675	4675	4675	4675	3
402	20250508	142200	204034434	4670	4670	4670	4670	164
403	20250508	142100	203268554	4670	4670	4670	4670	21
404	20250508	142000	203170484	4675	4675	4675	4670	2514
405	20250508	141900	191419104	4680	4680	4680	4680	3
406	20250508	141800	191405064	4680	4680	4680	4680	27
407	20250508	141700	191278704	4680	4680	4680	4680	3
408	20250508	141600	191264664	4680	4680	4680	4680	0
409	20250508	141500	191264664	4680	4680	4680	4680	2
410	20250508	141400	191255304	4680	4675	4680	4675	259
411	20250508	141300	190043464	4680	4680	4680	4680	28
412	20250508	141200	189912424	4680	4680	4680	4680	3
413	20250508	141100	189898384	4680	4680	4680	4680	0
414	20250508	141000	189898384	4680	4680	4680	4680	2
415	20250508	140900	189889024	4680	4680	4680	4680	3
416	20250508	140800	189874984	4680	4680	4680	4680	28
417	20250508	140700	189743944	4680	4680	4680	4680	11
418	20250508	140600	189692464	4680	4680	4680	4680	0
419	20250508	140500	189692464	4680	4680	4680	4680	2
420	20250508	140400	189683104	4680	4680	4680	4680	3
421	20250508	140300	189669064	4680	4680	4680	4680	4
422	20250508	140200	189650344	4675	4675	4675	4675	0
423	20250508	140100	189650344	4675	4675	4675	4675	0
424	20250508	140000	189650344	4675	4675	4675	4675	0
425	20250508	135900	189650344	4675	4675	4675	4675	0
426	20250508	135800	189650344	4675	4675	4675	4675	450
427	20250508	135700	187546594	4680	4680	4680	4680	2
428	20250508	135600	187537234	4680	4680	4680	4680	0
429	20250508	135500	187537234	4680	4680	4680	4680	0
430	20250508	135400	187537234	4680	4680	4680	4680	0
431	20250508	135300	187537234	4680	4680	4680	4680	25
432	20250508	135200	187420234	4680	4680	4680	4680	0
433	20250508	135100	187420234	4680	4680	4680	4680	0
434	20250508	135000	187420234	4680	4680	4680	4680	2000
435	20250508	134900	178060234	4680	4680	4680	4680	0
436	20250508	134800	178060234	4680	4680	4680	4680	26
437	20250508	134700	177938554	4680	4680	4680	4680	1
438	20250508	134600	177933874	4680	4680	4680	4680	3202
439	20250508	134500	162948514	4680	4680	4680	4680	0
440	20250508	134400	162948514	4680	4680	4680	4680	0
441	20250508	134300	162948514	4680	4680	4680	4680	26
442	20250508	134200	162826834	4680	4680	4680	4680	0
443	20250508	134100	162826834	4680	4680	4680	4680	0
444	20250508	134000	162826834	4680	4680	4680	4680	0
445	20250508	133900	162826834	4680	4680	4680	4680	0
446	20250508	133800	162826834	4680	4680	4680	4680	25
447	20250508	133700	162709834	4680	4680	4680	4680	0
448	20250508	133600	162709834	4680	4680	4680	4680	60
449	20250508	133500	162429034	4680	4680	4680	4680	0
450	20250508	133400	162429034	4680	4680	4680	4680	0
451	20250508	133300	162429034	4680	4680	4680	4680	25
452	20250508	133200	162312034	4680	4680	4680	4680	0
453	20250508	133100	162312034	4680	4680	4680	4680	0
454	20250508	133000	162312034	4680	4680	4680	4680	0
455	20250508	132900	162312034	4680	4680	4680	4680	0
456	20250508	132800	162312034	4680	4680	4680	4680	27
457	20250508	132700	162185674	4680	4680	4680	4680	1
458	20250508	132600	162180994	4680	4680	4680	4680	0
459	20250508	132500	162180994	4680	4680	4680	4680	0
460	20250508	132400	162180994	4680	4680	4680	4680	0
461	20250508	132300	162180994	4680	4680	4680	4680	26
462	20250508	132200	162059314	4680	4680	4680	4680	0
463	20250508	132100	162059314	4680	4680	4680	4680	0
464	20250508	132000	162059314	4680	4680	4680	4680	0
465	20250508	131900	162059314	4680	4680	4680	4680	0
466	20250508	131800	162059314	4680	4680	4680	4680	25
467	20250508	131700	161942314	4680	4680	4680	4680	30
468	20250508	131600	161801914	4680	4680	4680	4680	2
469	20250508	131500	161792554	4680	4680	4680	4680	0
470	20250508	131400	161792554	4680	4680	4680	4680	0
471	20250508	131300	161792554	4680	4680	4680	4680	26
472	20250508	131200	161670874	4680	4680	4680	4680	0
473	20250508	131100	161670874	4680	4680	4680	4680	21
474	20250508	131000	161572594	4680	4680	4680	4680	0
475	20250508	130900	161572594	4680	4680	4680	4680	0
476	20250508	130800	161572594	4680	4680	4680	4680	26
477	20250508	130700	161450914	4680	4680	4680	4680	1
478	20250508	130600	161446234	4680	4680	4680	4680	0
479	20250508	130500	161446234	4680	4680	4680	4680	0
480	20250508	130400	161446234	4680	4680	4680	4680	0
481	20250508	130300	161446234	4680	4680	4680	4680	25
482	20250508	130200	161329234	4680	4680	4680	4680	0
483	20250508	130100	161329234	4680	4680	4680	4680	0
484	20250508	130000	161329234	4680	4680	4680	4680	0
485	20250508	125900	161329234	4680	4680	4680	4680	21
486	20250508	125800	161230954	4680	4680	4680	4680	26
487	20250508	125700	161109274	4680	4680	4680	4680	0
488	20250508	125600	161109274	4680	4680	4680	4680	0
489	20250508	125500	161109274	4680	4680	4680	4680	0
490	20250508	125400	161109274	4680	4680	4680	4680	0
491	20250508	125300	161109274	4680	4680	4680	4680	25
492	20250508	125200	160992274	4680	4680	4680	4680	0
493	20250508	125100	160992274	4680	4680	4680	4680	0
494	20250508	125000	160992274	4680	4680	4680	4680	8
495	20250508	124900	160954834	4680	4680	4680	4680	73
496	20250508	124800	160613194	4680	4680	4680	4680	26
497	20250508	124700	160491514	4680	4680	4680	4680	0
498	20250508	124600	160491514	4680	4680	4680	4680	0
499	20250508	124500	160491514	4680	4680	4680	4680	0
500	20250508	124400	160491514	4680	4680	4680	4680	100
501	20250508	124300	160023514	4680	4680	4680	4680	25
502	20250508	124200	159906514	4680	4680	4680	4680	0
503	20250508	124100	159906514	4680	4680	4680	4680	0
504	20250508	124000	159906514	4680	4680	4680	4680	0
505	20250508	123900	159906514	4680	4680	4680	4680	0
506	20250508	123800	159906514	4680	4675	4680	4675	26
507	20250508	123700	159784839	4680	4680	4680	4680	0
508	20250508	123600	159784839	4680	4680	4680	4680	0
509	20250508	123500	159784839	4680	4680	4680	4680	0
510	20250508	123400	159784839	4680	4680	4680	4680	0
511	20250508	123300	159784839	4680	4680	4680	4680	26
512	20250508	123200	159663159	4680	4680	4680	4680	0
513	20250508	123100	159663159	4680	4680	4680	4680	0
514	20250508	123000	159663159	4680	4680	4680	4680	24
515	20250508	122900	159550839	4680	4680	4680	4680	0
516	20250508	122800	159550839	4680	4680	4680	4680	27
517	20250508	122700	159424479	4680	4680	4680	4680	1
518	20250508	122600	159419799	4680	4680	4680	4680	0
519	20250508	122500	159419799	4680	4680	4680	4680	100
520	20250508	122400	158951799	4680	4680	4680	4680	0
521	20250508	122300	158951799	4680	4680	4680	4680	25
522	20250508	122200	158834799	4680	4680	4680	4680	0
523	20250508	122100	158834799	4680	4680	4680	4680	0
524	20250508	122000	158834799	4680	4680	4680	4680	0
525	20250508	121900	158834799	4680	4680	4680	4680	0
526	20250508	121800	158834799	4680	4680	4680	4680	26
527	20250508	121700	158713119	4680	4680	4680	4680	0
528	20250508	121600	158713119	4680	4680	4680	4680	0
529	20250508	121500	158713119	4680	4680	4680	4680	0
530	20250508	121400	158713119	4680	4680	4680	4680	0
531	20250508	121300	158713119	4680	4680	4680	4680	28
532	20250508	121200	158582079	4680	4680	4680	4680	0
533	20250508	121100	158582079	4680	4680	4680	4680	0
534	20250508	121000	158582079	4680	4680	4680	4680	0
535	20250508	120900	158582079	4680	4680	4680	4680	0
536	20250508	120800	158582079	4680	4680	4685	4680	8
537	20250508	120700	158544634	4685	4685	4685	4685	0
538	20250508	120600	158544634	4685	4685	4685	4685	0
539	20250508	120500	158544634	4685	4685	4685	4685	0
540	20250508	120400	158544634	4685	4685	4685	4685	0
541	20250508	120300	158544634	4685	4685	4685	4685	0
542	20250508	120200	158544634	4685	4685	4685	4685	0
543	20250508	120100	158544634	4685	4685	4685	4685	0
544	20250508	120000	158544634	4685	4665	4685	4665	2715
545	20250508	115900	145836879	4675	4675	4675	4675	0
546	20250508	115800	145836879	4675	4670	4675	4665	1111
547	20250508	115700	140650064	4670	4670	4670	4670	11285
548	20250508	115600	87949114	4670	4670	4670	4670	0
549	20250508	115500	87949114	4670	4665	4670	4665	526
550	20250508	115400	85492699	4670	4670	4670	4670	50
551	20250508	115300	85259199	4670	4670	4670	4670	195
552	20250508	115200	84348549	4670	4670	4670	4670	109
553	20250508	115100	83839519	4665	4665	4665	4665	0
554	20250508	115000	83839519	4665	4665	4665	4665	0
555	20250508	114900	83839519	4665	4665	4665	4665	1
556	20250508	114800	83834854	4665	4665	4665	4665	0
557	20250508	114700	83834854	4665	4665	4665	4665	0
558	20250508	114600	83834854	4665	4665	4665	4665	0
559	20250508	114500	83834854	4665	4665	4665	4665	0
560	20250508	114400	83834854	4665	4667	4670	4665	101
561	20250508	114300	83363225	4670	4670	4670	4670	0
562	20250508	114200	83363225	4670	4670	4670	4670	0
563	20250508	114100	83363225	4670	4675	4675	4670	10893
564	20250508	114000	32492115	4677	4677	4677	4677	25
565	20250508	113900	32375190	4675	4675	4675	4675	1
566	20250508	113800	32370515	4677	4677	4677	4677	0
567	20250508	113700	32370515	4677	4677	4677	4677	0
568	20250508	113600	32370515	4677	4677	4677	4677	0
569	20250508	113500	32370515	4677	4677	4677	4677	27
570	20250508	113400	32244236	4675	4675	4675	4675	1
571	20250508	113300	32239561	4677	4677	4677	4677	0
572	20250508	113200	32239561	4677	4677	4677	4677	0
573	20250508	113100	32239561	4677	4677	4677	4677	0
574	20250508	113000	32239561	4677	4677	4677	4677	18
575	20250508	112900	32155375	4675	4675	4675	4675	0
576	20250508	112800	32155375	4675	4675	4675	4675	7
577	20250508	112700	32122650	4677	4677	4677	4677	13
578	20250508	112600	32061849	4677	4677	4677	4677	0
579	20250508	112500	32061849	4677	4677	4677	4677	25
580	20250508	112400	31944924	4675	4675	4675	4675	1
581	20250508	112300	31940249	4677	4677	4677	4677	0
582	20250508	112200	31940249	4677	4677	4677	4677	0
583	20250508	112100	31940249	4677	4677	4677	4677	0
584	20250508	112000	31940249	4677	4677	4677	4677	27
585	20250508	111900	31813970	4675	4675	4675	4675	1
586	20250508	111800	31809295	4680	4680	4680	4680	0
587	20250508	111700	31809295	4680	4680	4680	4680	0
588	20250508	111600	31809295	4680	4680	4680	4680	0
589	20250508	111500	31809295	4680	4680	4680	4680	26
590	20250508	111400	31687615	4675	4675	4675	4675	1
591	20250508	111300	31682940	4675	4675	4675	4675	0
592	20250508	111200	31682940	4675	4675	4675	4675	0
593	20250508	111100	31682940	4675	4675	4675	4675	204
594	20250508	111000	30729240	4677	4675	4677	4675	15
595	20250508	110900	30659087	4675	4675	4675	4675	1
596	20250508	110800	30654412	4675	4675	4675	4675	0
597	20250508	110700	30654412	4675	4675	4675	4675	0
598	20250508	110600	30654412	4675	4675	4675	4675	0
599	20250508	110500	30654412	4675	4675	4675	4675	0
600	20250508	110400	30654412	4675	4675	4675	4675	161
601	20250508	110300	29901737	4680	4680	4680	4680	0
602	20250508	110200	29901737	4680	4680	4680	4680	0
603	20250508	110100	29901737	4680	4680	4680	4680	0
604	20250508	110000	29901737	4680	4680	4680	4680	27
605	20250508	105900	29775377	4680	4680	4680	4680	0
606	20250508	105800	29775377	4680	4680	4680	4680	0
607	20250508	105700	29775377	4680	4680	4680	4680	0
608	20250508	105600	29775377	4680	4680	4680	4680	0
609	20250508	105500	29775377	4680	4680	4680	4680	26
610	20250508	105400	29653697	4680	4680	4680	4680	0
611	20250508	105300	29653697	4680	4680	4680	4680	0
612	20250508	105200	29653697	4680	4680	4680	4680	0
613	20250508	105100	29653697	4680	4680	4680	4680	0
614	20250508	105000	29653697	4680	4680	4680	4680	26
615	20250508	104900	29532017	4680	4680	4680	4680	0
616	20250508	104800	29532017	4680	4680	4680	4680	0
617	20250508	104700	29532017	4680	4680	4680	4680	0
618	20250508	104600	29532017	4680	4680	4680	4680	0
619	20250508	104500	29532017	4680	4680	4680	4680	26
620	20250508	104400	29410337	4680	4680	4680	4680	0
621	20250508	104300	29410337	4680	4680	4680	4680	0
622	20250508	104200	29410337	4680	4680	4680	4680	66
623	20250508	104100	29101457	4680	4680	4680	4680	0
624	20250508	104000	29101457	4680	4680	4680	4680	23
625	20250508	103900	28993817	4675	4680	4680	4675	4
626	20250508	103800	28975112	4680	4680	4680	4680	0
627	20250508	103700	28975112	4680	4680	4680	4680	1
628	20250508	103600	28970432	4680	4680	4680	4680	0
629	20250508	103500	28970432	4680	4680	4680	4680	19
630	20250508	103400	28881512	4680	4680	4680	4680	0
631	20250508	103300	28881512	4680	4680	4680	4680	6
632	20250508	103200	28853432	4680	4680	4680	4680	23
633	20250508	103100	28745792	4675	4675	4675	4675	200
634	20250508	103000	27810792	4680	4680	4680	4680	29
635	20250508	102900	27675072	4680	4680	4680	4680	0
636	20250508	102800	27675072	4680	4680	4680	4680	0
637	20250508	102700	27675072	4680	4680	4680	4680	0
638	20250508	102600	27675072	4680	4680	4680	4680	0
639	20250508	102500	27675072	4680	4680	4680	4680	22
640	20250508	102400	27572112	4680	4680	4680	4680	0
641	20250508	102300	27572112	4680	4680	4680	4680	800
642	20250508	102200	23828112	4680	4680	4680	4680	0
643	20250508	102100	23828112	4680	4680	4680	4680	20
644	20250508	102000	23734512	4675	4675	4675	4675	2
645	20250508	101900	23725162	4675	4680	4680	4675	1046
646	20250508	101800	18835107	4680	4680	4680	4680	0
647	20250508	101700	18835107	4680	4680	4680	4680	0
648	20250508	101600	18835107	4680	4680	4680	4680	0
649	20250508	101500	18835107	4680	4680	4680	4675	48
650	20250508	101400	18610617	4677	4680	4680	4677	2
651	20250508	101300	18601260	4680	4680	4680	4680	100
652	20250508	101200	18133260	4680	4680	4680	4680	1075
653	20250508	101100	13102260	4680	4680	4680	4680	0
654	20250508	101000	13102260	4680	4680	4680	4680	32
655	20250508	100900	12952500	4680	4680	4680	4680	16
656	20250508	100800	12877620	4680	4680	4680	4680	0
657	20250508	100700	12877620	4680	4680	4680	4680	44
658	20250508	100600	12671700	4680	4680	4680	4680	4
659	20250508	100500	12652980	4680	4680	4680	4680	31
660	20250508	100400	12507900	4680	4680	4680	4680	2
661	20250508	100300	12498540	4680	4680	4680	4680	0
662	20250508	100200	12498540	4680	4680	4680	4680	0
663	20250508	100100	12498540	4680	4680	4680	4680	0
664	20250508	100000	12498540	4680	4680	4680	4680	25
665	20250508	095900	12381540	4680	4680	4680	4680	1
666	20250508	095800	12376860	4680	4680	4680	4680	0
667	20250508	095700	12376860	4680	4680	4680	4680	0
668	20250508	095600	12376860	4680	4680	4680	4680	0
669	20250508	095500	12376860	4680	4680	4680	4680	79
670	20250508	095400	12007140	4675	4675	4675	4675	0
671	20250508	095300	12007140	4675	4680	4680	4675	11
672	20250508	095200	11955670	4680	4680	4680	4680	0
673	20250508	095100	11955670	4680	4680	4680	4680	43
674	20250508	095000	11754430	4680	4680	4680	4680	25
675	20250508	094900	11637430	4680	4680	4680	4680	0
676	20250508	094800	11637430	4680	4680	4680	4680	0
677	20250508	094700	11637430	4680	4680	4680	4680	5
678	20250508	094600	11614030	4680	4680	4680	4680	0
679	20250508	094500	11614030	4680	4680	4680	4680	26
680	20250508	094400	11492350	4680	4680	4680	4680	0
681	20250508	094300	11492350	4680	4680	4680	4680	15
682	20250508	094200	11422150	4680	4680	4680	4680	0
683	20250508	094100	11422150	4680	4680	4680	4680	4
684	20250508	094000	11403430	4680	4680	4680	4680	26
685	20250508	093900	11281750	4680	4680	4680	4680	0
686	20250508	093800	11281750	4680	4680	4680	4680	32
687	20250508	093700	11131990	4680	4680	4680	4680	0
688	20250508	093600	11131990	4680	4680	4680	4680	0
689	20250508	093500	11131990	4680	4680	4680	4680	125
690	20250508	093400	10546990	4680	4675	4680	4675	106
691	20250508	093300	10051415	4675	4675	4675	4675	1
692	20250508	093200	10046740	4675	4675	4675	4675	275
693	20250508	093100	8761115	4675	4670	4675	4670	40
694	20250508	093000	8574285	4665	4665	4665	4665	175
695	20250508	092900	7757910	4665	4665	4665	4665	0
696	20250508	092800	7757910	4665	4665	4665	4665	3
697	20250508	092700	7743915	4665	4665	4665	4665	0
698	20250508	092600	7743915	4665	4665	4665	4665	1
699	20250508	092500	7739250	4665	4665	4665	4665	354
700	20250508	092400	6087840	4670	4665	4670	4665	4
701	20250508	092300	6069175	4665	4665	4665	4665	300
702	20250508	092200	4669675	4665	4665	4665	4665	0
703	20250508	092100	4669675	4665	4665	4665	4665	0
704	20250508	092000	4669675	4665	4665	4665	4665	0
705	20250508	091900	4669675	4665	4665	4665	4665	0
706	20250508	091800	4669675	4665	4670	4670	4665	111
707	20250508	091700	4151540	4675	4675	4675	4675	0
708	20250508	091600	4151540	4675	4675	4675	4675	47
709	20250508	091500	3931815	4665	4675	4675	4665	7
710	20250508	091400	3899100	4675	4675	4675	4675	9
711	20250508	091300	3857025	4675	4675	4675	4675	9
712	20250508	091200	3814950	4675	4675	4675	4675	9
713	20250508	091100	3772875	4675	4675	4675	4675	8
714	20250508	091000	3735475	4675	4675	4675	4675	9
715	20250508	090900	3693400	4675	4675	4675	4675	20
716	20250508	090800	3599900	4675	4675	4675	4675	11
717	20250508	090700	3548475	4675	4665	4675	4665	123
718	20250508	090600	2974310	4670	4680	4680	4670	321
719	20250508	090500	1475150	4680	4680	4680	4680	121
720	20250508	090400	908870	4680	4685	4685	4680	9
721	20250508	090300	866725	4685	4685	4685	4685	8
722	20250508	090200	829245	4685	4685	4685	4685	9
723	20250508	090100	787080	4685	4685	4685	4685	9
724	20250508	090000	744915	4685	4685	4685	4685	159