KissMeData/090410/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	194300	501897617	1660	1660	1660	1660	3079
3	20250515	194200	501897617	1660	1660	1660	1660	0
4	20250515	194100	501897617	1660	1660	1660	1660	0
5	20250515	194000	501897617	1660	1660	1660	1660	0
6	20250515	193900	501897617	1660	1660	1660	1660	0
7	20250515	193800	501897617	1660	1660	1660	1660	0
8	20250515	193700	501897617	1660	1660	1660	1660	0
9	20250515	193600	501897617	1660	1660	1660	1660	0
10	20250515	193500	501897617	1660	1660	1660	1660	0
11	20250515	193400	501897617	1660	1660	1660	1660	0
12	20250515	193300	501897617	1660	1660	1660	1660	0
13	20250515	193200	501897617	1660	1660	1660	1660	0
14	20250515	193100	501897617	1660	1660	1660	1660	0
15	20250515	193000	501897617	1660	1660	1660	1660	0
16	20250515	192900	501897617	1660	1660	1660	1660	0
17	20250515	192800	501897617	1660	1660	1660	1660	0
18	20250515	192700	501897617	1660	1660	1660	1660	0
19	20250515	192600	501897617	1660	1660	1660	1660	0
20	20250515	192500	501897617	1660	1660	1660	1660	0
21	20250515	192400	501897617	1660	1660	1660	1660	0
22	20250515	192300	501897617	1660	1660	1660	1660	0
23	20250515	192200	501897617	1660	1660	1660	1660	0
24	20250515	192100	501897617	1660	1660	1660	1660	0
25	20250515	192000	501897617	1660	1660	1660	1660	0
26	20250515	191900	501897617	1660	1660	1660	1660	0
27	20250515	191800	501897617	1660	1660	1660	1660	0
28	20250515	191700	501897617	1660	1660	1660	1660	0
29	20250515	191600	501897617	1660	1660	1660	1660	0
30	20250515	191500	501897617	1660	1660	1660	1660	0
31	20250515	191400	501897617	1660	1660	1660	1660	0
32	20250515	191300	501897617	1660	1660	1660	1660	3079
33	20250515	191200	501897617	1660	1660	1660	1660	0
34	20250515	191100	501897617	1660	1660	1660	1660	0
35	20250515	191000	501897617	1660	1660	1660	1660	0
36	20250515	190900	501897617	1660	1660	1660	1660	0
37	20250515	190800	501897617	1660	1660	1660	1660	0
38	20250515	190700	501897617	1660	1660	1660	1660	0
39	20250515	190600	501897617	1660	1660	1660	1660	0
40	20250515	190500	501897617	1660	1660	1660	1660	0
41	20250515	190400	501897617	1660	1660	1660	1660	0
42	20250515	190300	501897617	1660	1660	1660	1660	0
43	20250515	190200	501897617	1660	1660	1660	1660	0
44	20250515	190100	501897617	1660	1660	1660	1660	0
45	20250515	190000	501897617	1660	1660	1660	1660	0
46	20250515	185900	501897617	1660	1660	1660	1660	0
47	20250515	185800	501897617	1660	1660	1660	1660	0
48	20250515	185700	501897617	1660	1660	1660	1660	0
49	20250515	185600	501897617	1660	1660	1660	1660	0
50	20250515	185500	501897617	1660	1660	1660	1660	0
51	20250515	185400	501897617	1660	1660	1660	1660	0
52	20250515	185300	501897617	1660	1660	1660	1660	0
53	20250515	185200	501897617	1660	1660	1660	1660	0
54	20250515	185100	501897617	1660	1660	1660	1660	0
55	20250515	185000	501897617	1660	1660	1660	1660	0
56	20250515	184900	501897617	1660	1660	1660	1660	0
57	20250515	184800	501897617	1660	1660	1660	1660	0
58	20250515	184700	501897617	1660	1660	1660	1660	0
59	20250515	184600	501897617	1660	1660	1660	1660	0
60	20250515	184500	501897617	1660	1660	1660	1660	0
61	20250515	184400	501897617	1660	1660	1660	1660	0
62	20250515	184300	501897617	1660	1660	1660	1660	3079
63	20250515	184200	501897617	1660	1660	1660	1660	0
64	20250515	184100	501897617	1660	1660	1660	1660	0
65	20250515	184000	501897617	1660	1660	1660	1660	0
66	20250515	183900	501897617	1660	1660	1660	1660	0
67	20250515	183800	501897617	1660	1660	1660	1660	0
68	20250515	183700	501897617	1660	1660	1660	1660	0
69	20250515	183600	501897617	1660	1660	1660	1660	0
70	20250515	183500	501897617	1660	1660	1660	1660	0
71	20250515	183400	501897617	1660	1660	1660	1660	0
72	20250515	183300	501897617	1660	1660	1660	1660	0
73	20250515	183200	501897617	1660	1660	1660	1660	0
74	20250515	183100	501897617	1660	1660	1660	1660	0
75	20250515	183000	501897617	1660	1660	1660	1660	0
76	20250515	182900	501897617	1660	1660	1660	1660	0
77	20250515	182800	501897617	1660	1660	1660	1660	0
78	20250515	182700	501897617	1660	1660	1660	1660	0
79	20250515	182600	501897617	1660	1660	1660	1660	0
80	20250515	182500	501897617	1660	1660	1660	1660	0
81	20250515	182400	501897617	1660	1660	1660	1660	0
82	20250515	182300	501897617	1660	1660	1660	1660	0
83	20250515	182200	501897617	1660	1660	1660	1660	0
84	20250515	182100	501897617	1660	1660	1660	1660	0
85	20250515	182000	501897617	1660	1660	1660	1660	0
86	20250515	181900	501897617	1660	1660	1660	1660	0
87	20250515	181800	501897617	1660	1660	1660	1660	0
88	20250515	181700	501897617	1660	1660	1660	1660	0
89	20250515	181600	501897617	1660	1660	1660	1660	0
90	20250515	181500	501897617	1660	1660	1660	1660	0
91	20250515	181400	501897617	1660	1660	1660	1660	0
92	20250515	181300	501897617	1660	1660	1660	1660	3079
93	20250515	181200	501897617	1660	1660	1660	1660	0
94	20250515	181100	501897617	1660	1660	1660	1660	0
95	20250515	181000	501897617	1660	1660	1660	1660	0
96	20250515	180900	501897617	1660	1660	1660	1660	0
97	20250515	180800	501897617	1660	1660	1660	1660	0
98	20250515	180700	501897617	1660	1660	1660	1660	0
99	20250515	180600	501897617	1660	1660	1660	1660	0
100	20250515	180500	501897617	1660	1660	1660	1660	0
101	20250515	180400	501897617	1660	1660	1660	1660	0
102	20250515	180300	501897617	1660	1660	1660	1660	0
103	20250515	180200	501897617	1660	1660	1660	1660	0
104	20250515	180100	501897617	1660	1660	1660	1660	0
105	20250515	180000	501897617	1660	1660	1660	1660	0
106	20250515	175900	501897617	1660	1660	1660	1660	0
107	20250515	175800	501897617	1660	1660	1660	1660	0
108	20250515	175700	501897617	1660	1660	1660	1660	0
109	20250515	175600	501897617	1660	1660	1660	1660	0
110	20250515	175500	501897617	1660	1660	1660	1660	0
111	20250515	175400	501897617	1660	1660	1660	1660	0
112	20250515	175300	501897617	1660	1660	1660	1660	0
113	20250515	175200	501897617	1660	1660	1660	1660	0
114	20250515	175100	501897617	1660	1660	1660	1660	0
115	20250515	175000	501897617	1660	1660	1660	1660	0
116	20250515	174900	501897617	1660	1660	1660	1660	0
117	20250515	174800	501897617	1660	1660	1660	1660	0
118	20250515	174700	501897617	1660	1660	1660	1660	0
119	20250515	174600	501897617	1660	1660	1660	1660	0
120	20250515	174500	501897617	1660	1660	1660	1660	0
121	20250515	174400	501897617	1660	1660	1660	1660	0
122	20250515	174300	501897617	1660	1660	1660	1660	3079
123	20250515	174200	501897617	1660	1660	1660	1660	0
124	20250515	174100	501897617	1660	1660	1660	1660	0
125	20250515	174000	501897617	1660	1660	1660	1660	0
126	20250515	173900	501897617	1660	1660	1660	1660	0
127	20250515	173800	501897617	1660	1660	1660	1660	0
128	20250515	173700	501897617	1660	1660	1660	1660	0
129	20250515	173600	501897617	1660	1660	1660	1660	0
130	20250515	173500	501897617	1660	1660	1660	1660	0
131	20250515	173400	501897617	1660	1660	1660	1660	0
132	20250515	173300	501897617	1660	1660	1660	1660	0
133	20250515	173200	501897617	1660	1660	1660	1660	0
134	20250515	173100	501897617	1660	1660	1660	1660	0
135	20250515	173000	501897617	1660	1660	1660	1660	0
136	20250515	172900	501897617	1660	1660	1660	1660	0
137	20250515	172800	501897617	1660	1660	1660	1660	0
138	20250515	172700	501897617	1660	1660	1660	1660	0
139	20250515	172600	501897617	1660	1660	1660	1660	0
140	20250515	172500	501897617	1660	1660	1660	1660	0
141	20250515	172400	501897617	1660	1660	1660	1660	0
142	20250515	172300	501897617	1660	1660	1660	1660	0
143	20250515	172200	501897617	1660	1660	1660	1660	0
144	20250515	172100	501897617	1660	1660	1660	1660	0
145	20250515	172000	501897617	1660	1660	1660	1660	0
146	20250515	171900	501897617	1660	1660	1660	1660	0
147	20250515	171800	501897617	1660	1660	1660	1660	0
148	20250515	171700	501897617	1660	1660	1660	1660	0
149	20250515	171600	501897617	1660	1660	1660	1660	0
150	20250515	171500	501897617	1660	1660	1660	1660	0
151	20250515	171400	501897617	1660	1660	1660	1660	0
152	20250515	171300	501897617	1660	1660	1660	1660	3079
153	20250515	171200	501897617	1660	1660	1660	1660	0
154	20250515	171100	501897617	1660	1660	1660	1660	0
155	20250515	171000	501897617	1660	1660	1660	1660	0
156	20250515	170900	501897617	1660	1660	1660	1660	0
157	20250515	170800	501897617	1660	1660	1660	1660	0
158	20250515	170700	501897617	1660	1660	1660	1660	0
159	20250515	170600	501897617	1660	1660	1660	1660	0
160	20250515	170500	501897617	1660	1660	1660	1660	0
161	20250515	170400	501897617	1660	1660	1660	1660	0
162	20250515	170300	501897617	1660	1660	1660	1660	0
163	20250515	170200	501897617	1660	1660	1660	1660	0
164	20250515	170100	501897617	1660	1660	1660	1660	0
165	20250515	170000	501897617	1660	1660	1660	1660	0
166	20250515	165900	501897617	1660	1660	1660	1660	0
167	20250515	165800	501897617	1660	1660	1660	1660	0
168	20250515	165700	501897617	1660	1660	1660	1660	0
169	20250515	165600	501897617	1660	1660	1660	1660	0
170	20250515	165500	501897617	1660	1660	1660	1660	0
171	20250515	165400	501897617	1660	1660	1660	1660	0
172	20250515	165300	501897617	1660	1660	1660	1660	0
173	20250515	165200	501897617	1660	1660	1660	1660	0
174	20250515	165100	501897617	1660	1660	1660	1660	0
175	20250515	165000	501897617	1660	1660	1660	1660	0
176	20250515	164900	501897617	1660	1660	1660	1660	0
177	20250515	164800	501897617	1660	1660	1660	1660	0
178	20250515	164700	501897617	1660	1660	1660	1660	0
179	20250515	164600	501897617	1660	1660	1660	1660	0
180	20250515	164500	501897617	1660	1660	1660	1660	0
181	20250515	164400	501897617	1660	1660	1660	1660	0
182	20250515	164300	501897617	1660	1660	1660	1660	3079
183	20250515	164200	501897617	1660	1660	1660	1660	0
184	20250515	164100	501897617	1660	1660	1660	1660	0
185	20250515	164000	501897617	1660	1660	1660	1660	0
186	20250515	163900	501897617	1660	1660	1660	1660	0
187	20250515	163800	501897617	1660	1660	1660	1660	0
188	20250515	163700	501897617	1660	1660	1660	1660	0
189	20250515	163600	501897617	1660	1660	1660	1660	0
190	20250515	163500	501897617	1660	1660	1660	1660	0
191	20250515	163400	501897617	1660	1660	1660	1660	0
192	20250515	163300	501897617	1660	1660	1660	1660	0
193	20250515	163200	501897617	1660	1660	1660	1660	0
194	20250515	163100	501897617	1660	1660	1660	1660	0
195	20250515	163000	501897617	1660	1660	1660	1660	0
196	20250515	162900	501897617	1660	1660	1660	1660	0
197	20250515	162800	501897617	1660	1660	1660	1660	0
198	20250515	162700	501897617	1660	1660	1660	1660	0
199	20250515	162600	501897617	1660	1660	1660	1660	0
200	20250515	162500	501897617	1660	1660	1660	1660	0
201	20250515	162400	501897617	1660	1660	1660	1660	0
202	20250515	162300	501897617	1660	1660	1660	1660	0
203	20250515	162200	501897617	1660	1660	1660	1660	0
204	20250515	162100	501897617	1660	1660	1660	1660	0
205	20250515	162000	501897617	1660	1660	1660	1660	0
206	20250515	161900	501897617	1660	1660	1660	1660	0
207	20250515	161800	501897617	1660	1660	1660	1660	0
208	20250515	161700	501897617	1660	1660	1660	1660	0
209	20250515	161600	501897617	1660	1660	1660	1660	0
210	20250515	161500	501897617	1660	1660	1660	1660	0
211	20250515	161400	501897617	1660	1660	1660	1660	0
212	20250515	161300	501897617	1660	1660	1660	1660	3079
213	20250515	161200	501897617	1660	1660	1660	1660	0
214	20250515	161100	501897617	1660	1660	1660	1660	0
215	20250515	161000	501897617	1660	1660	1660	1660	0
216	20250515	160900	501897617	1660	1660	1660	1660	0
217	20250515	160800	501897617	1660	1660	1660	1660	0
218	20250515	160700	501897617	1660	1660	1660	1660	0
219	20250515	160600	501897617	1660	1660	1660	1660	0
220	20250515	160500	501897617	1660	1660	1660	1660	0
221	20250515	160400	501897617	1660	1660	1660	1660	0
222	20250515	160300	501897617	1660	1660	1660	1660	0
223	20250515	160200	501897617	1660	1660	1660	1660	0
224	20250515	160100	501897617	1660	1660	1660	1660	0
225	20250515	160000	501897617	1660	1660	1660	1660	0
226	20250515	155900	501897617	1660	1660	1660	1660	0
227	20250515	155800	501897617	1660	1660	1660	1660	0
228	20250515	155700	501897617	1660	1660	1660	1660	0
229	20250515	155600	501897617	1660	1660	1660	1660	0
230	20250515	155500	501897617	1660	1660	1660	1660	0
231	20250515	155400	501897617	1660	1660	1660	1660	0
232	20250515	155300	501897617	1660	1660	1660	1660	0
233	20250515	155200	501897617	1660	1660	1660	1660	0
234	20250515	155100	501897617	1660	1660	1660	1660	0
235	20250515	155000	501897617	1660	1660	1660	1660	0
236	20250515	154900	501897617	1660	1660	1660	1660	0
237	20250515	154800	501897617	1660	1660	1660	1660	0
238	20250515	154700	501897617	1660	1660	1660	1660	0
239	20250515	154600	501897617	1660	1660	1660	1660	0
240	20250515	154500	501897617	1660	1660	1660	1660	0
241	20250515	154400	501897617	1660	1660	1660	1660	0
242	20250515	154300	501897617	1660	1660	1660	1660	3079
243	20250515	154200	501897617	1660	1660	1660	1660	0
244	20250515	154100	501897617	1660	1660	1660	1660	0
245	20250515	154000	501897617	1660	1660	1660	1660	0
246	20250515	153900	501897617	1660	1660	1660	1660	0
247	20250515	153800	501897617	1660	1660	1660	1660	0
248	20250515	153700	501897617	1660	1660	1660	1660	0
249	20250515	153600	501897617	1660	1660	1660	1660	0
250	20250515	153500	501897617	1660	1660	1660	1660	0
251	20250515	153400	501897617	1660	1660	1660	1660	0
252	20250515	153300	501897617	1660	1660	1660	1660	0
253	20250515	153200	501897617	1660	1660	1660	1660	0
254	20250515	153100	501897617	1660	1660	1660	1660	0
255	20250515	153000	501897617	1660	1660	1660	1660	3079
256	20250515	152900	496786477	1658	1658	1658	1658	0
257	20250515	152800	496786477	1658	1658	1658	1658	0
258	20250515	152700	496786477	1658	1658	1658	1658	0
259	20250515	152600	496786477	1658	1658	1658	1658	0
260	20250515	152500	496786477	1658	1658	1658	1658	0
261	20250515	152400	496786477	1658	1658	1658	1658	0
262	20250515	152300	496786477	1658	1658	1658	1658	0
263	20250515	152200	496786477	1658	1658	1658	1658	0
264	20250515	152100	496786477	1658	1658	1658	1658	0
265	20250515	152000	496786477	1658	1658	1658	1658	0
266	20250515	151900	496786477	1658	1660	1660	1658	1132
267	20250515	151800	494909415	1659	1660	1660	1658	1257
268	20250515	151700	492823107	1660	1659	1660	1657	4250
269	20250515	151600	485775183	1659	1663	1663	1659	2412
270	20250515	151500	481769231	1664	1664	1664	1664	207
271	20250515	151400	481424783	1664	1672	1672	1664	105
272	20250515	151300	481250023	1672	1664	1674	1661	2129
273	20250515	151200	477706366	1675	1660	1675	1660	313
274	20250515	151100	477185574	1660	1660	1660	1660	250
275	20250515	151000	476770574	1660	1657	1660	1657	2285
276	20250515	150900	472981052	1657	1657	1657	1657	380
277	20250515	150800	472351392	1657	1657	1657	1657	52
278	20250515	150700	472265228	1657	1656	1657	1656	76
279	20250515	150600	472139371	1656	1655	1656	1655	348
280	20250515	150500	471563209	1656	1655	1656	1655	312
281	20250515	150400	471046678	1655	1655	1655	1655	890
282	20250515	150300	469573728	1656	1656	1656	1656	1
283	20250515	150200	469572072	1655	1655	1655	1655	51
284	20250515	150100	469487667	1656	1655	1656	1655	404
285	20250515	150000	468819046	1657	1656	1658	1656	246
286	20250515	145900	468411193	1657	1658	1658	1657	2
287	20250515	145800	468407878	1655	1655	1655	1655	561
288	20250515	145700	467479423	1655	1656	1656	1655	181
289	20250515	145600	467179807	1656	1656	1656	1656	40
290	20250515	145500	467113567	1655	1655	1655	1655	0
291	20250515	145400	467113567	1655	1656	1656	1655	4121
292	20250515	145300	460292902	1656	1655	1656	1655	1900
293	20250515	145200	457148400	1656	1656	1656	1656	149
294	20250515	145100	456901656	1658	1658	1658	1658	0
295	20250515	145000	456901656	1658	1658	1658	1658	2
296	20250515	144900	456898340	1656	1656	1656	1656	0
297	20250515	144800	456898340	1656	1658	1658	1656	558
298	20250515	144700	455974106	1656	1657	1658	1656	201
299	20250515	144600	455641226	1657	1656	1657	1656	1040
300	20250515	144500	453918946	1656	1658	1658	1656	1448
301	20250515	144400	451521016	1658	1658	1658	1658	100
302	20250515	144300	451355216	1657	1658	1658	1657	1509
303	20250515	144200	448854793	1658	1658	1658	1658	0
304	20250515	144100	448854793	1658	1658	1658	1658	60
305	20250515	144000	448755313	1658	1658	1658	1658	0
306	20250515	143900	448755313	1658	1657	1658	1657	2
307	20250515	143800	448751998	1657	1657	1657	1657	393
308	20250515	143700	448100797	1658	1657	1658	1657	2
309	20250515	143600	448097482	1658	1658	1658	1657	527
310	20250515	143500	447224043	1658	1658	1658	1657	688
311	20250515	143400	446083734	1658	1658	1658	1658	1
312	20250515	143300	446082076	1658	1657	1658	1657	60
313	20250515	143200	445982646	1657	1657	1657	1657	0
314	20250515	143100	445982646	1657	1657	1657	1657	0
315	20250515	143000	445982646	1657	1658	1658	1657	2793
316	20250515	142900	441353354	1658	1658	1658	1658	454
317	20250515	142800	440600622	1660	1660	1660	1660	40
318	20250515	142700	440534222	1658	1658	1658	1658	0
319	20250515	142600	440534222	1658	1659	1660	1658	705
320	20250515	142500	439364526	1662	1660	1662	1659	311
321	20250515	142400	438848564	1662	1660	1662	1660	8
322	20250515	142300	438835276	1658	1662	1662	1658	301
323	20250515	142200	438336213	1658	1658	1658	1658	320
324	20250515	142100	437805653	1658	1658	1658	1658	486
325	20250515	142000	436999865	1658	1659	1661	1658	389
326	20250515	141900	436354671	1660	1658	1660	1658	119
327	20250515	141800	436157364	1658	1659	1659	1658	410
328	20250515	141700	435477561	1660	1659	1661	1659	5
329	20250515	141600	435469262	1662	1661	1662	1659	2250
330	20250515	141500	431734223	1661	1661	1661	1661	124
331	20250515	141400	431528259	1663	1664	1664	1662	34
332	20250515	141300	431471689	1664	1664	1664	1664	1
333	20250515	141200	431470025	1663	1662	1663	1661	5006
334	20250515	141100	423145056	1663	1663	1663	1661	301
335	20250515	141000	422644893	1663	1663	1663	1663	0
336	20250515	140900	422644893	1663	1661	1663	1660	2076
337	20250515	140800	419198725	1662	1663	1663	1660	6718
338	20250515	140700	408044507	1662	1661	1663	1661	202
339	20250515	140600	407708982	1664	1664	1664	1664	7
340	20250515	140500	407697334	1661	1661	1661	1661	0
341	20250515	140400	407697334	1661	1662	1664	1661	17
342	20250515	140300	407669074	1663	1661	1664	1661	2079
343	20250515	140200	404215327	1664	1662	1664	1662	94
344	20250515	140100	404059091	1665	1662	1665	1661	975
345	20250515	140000	402439607	1661	1662	1662	1661	101
346	20250515	135900	402271746	1662	1662	1662	1662	755
347	20250515	135800	401016936	1662	1662	1662	1662	0
348	20250515	135700	401016936	1662	1662	1662	1662	986
349	20250515	135600	399378204	1661	1662	1662	1661	830
350	20250515	135500	397998973	1661	1662	1662	1661	644
351	20250515	135400	396928680	1662	1662	1662	1662	0
352	20250515	135300	396928680	1662	1662	1662	1662	501
353	20250515	135200	396096018	1662	1662	1662	1662	1844
354	20250515	135100	393031290	1663	1664	1664	1663	1850
355	20250515	135000	389954733	1664	1664	1664	1664	30
356	20250515	134900	389904813	1664	1664	1664	1664	0
357	20250515	134800	389904813	1664	1664	1664	1664	0
358	20250515	134700	389904813	1664	1664	1664	1664	965
359	20250515	134600	388299053	1662	1662	1662	1662	0
360	20250515	134500	388299053	1662	1662	1663	1662	1102
361	20250515	134400	386467029	1662	1662	1662	1662	0
362	20250515	134300	386467029	1662	1662	1662	1662	347
363	20250515	134200	385890315	1662	1663	1664	1662	37
364	20250515	134100	385828759	1662	1662	1662	1662	307
365	20250515	134000	385318525	1662	1662	1662	1662	0
366	20250515	133900	385318525	1662	1662	1662	1662	473
367	20250515	133800	384532399	1663	1663	1663	1663	997
368	20250515	133700	382874388	1664	1664	1664	1664	2
369	20250515	133600	382871060	1664	1663	1664	1663	21
370	20250515	133500	382836117	1664	1663	1664	1663	101
371	20250515	133400	382668153	1663	1663	1663	1663	712
372	20250515	133300	381484097	1662	1664	1664	1662	2454
373	20250515	133200	377403729	1663	1669	1669	1663	19552
374	20250515	133100	344815112	1670	1672	1672	1670	5515
375	20250515	133000	335603129	1675	1675	1675	1675	2
376	20250515	132900	335599779	1672	1672	1672	1672	29
377	20250515	132800	335551291	1672	1672	1672	1672	0
378	20250515	132700	335551291	1672	1672	1672	1672	0
379	20250515	132600	335551291	1672	1672	1672	1672	0
380	20250515	132500	335551291	1672	1672	1672	1672	0
381	20250515	132400	335551291	1672	1672	1672	1672	0
382	20250515	132300	335551291	1672	1672	1672	1672	1239
383	20250515	132200	333479683	1673	1673	1673	1673	51
384	20250515	132100	333394360	1672	1672	1672	1672	200
385	20250515	132000	333059960	1673	1673	1673	1673	1
386	20250515	131900	333058287	1673	1673	1673	1673	0
387	20250515	131800	333058287	1673	1673	1673	1673	1139
388	20250515	131700	331152740	1671	1671	1671	1671	812
389	20250515	131600	329795888	1670	1671	1671	1670	204
390	20250515	131500	329455204	1671	1671	1671	1671	500
391	20250515	131400	328619704	1671	1671	1671	1670	993
392	20250515	131300	326960889	1671	1671	1671	1671	1118
393	20250515	131200	325092711	1671	1673	1673	1671	5501
394	20250515	131100	315897201	1676	1676	1676	1676	0
395	20250515	131000	315897201	1676	1676	1676	1676	62
396	20250515	130900	315793289	1676	1676	1676	1676	50
397	20250515	130800	315709489	1676	1676	1676	1676	4
398	20250515	130700	315702785	1673	1673	1673	1673	317
399	20250515	130600	315172444	1673	1673	1673	1673	0
400	20250515	130500	315172444	1673	1673	1673	1673	0
401	20250515	130400	315172444	1673	1673	1673	1673	0
402	20250515	130300	315172444	1673	1673	1673	1673	0
403	20250515	130200	315172444	1673	1673	1673	1673	0
404	20250515	130100	315172444	1673	1676	1676	1673	1754
405	20250515	130000	312236367	1675	1675	1675	1675	303
406	20250515	125900	311728842	1674	1674	1674	1674	0
407	20250515	125800	311728842	1674	1674	1674	1674	0
408	20250515	125700	311728842	1674	1674	1674	1674	0
409	20250515	125600	311728842	1674	1674	1674	1674	0
410	20250515	125500	311728842	1674	1674	1674	1674	100
411	20250515	125400	311561442	1674	1674	1674	1674	5
412	20250515	125300	311553072	1678	1677	1678	1673	60
413	20250515	125200	311452412	1673	1679	1679	1673	465
414	20250515	125100	310674445	1673	1673	1673	1673	500
415	20250515	125000	309837945	1673	1673	1673	1673	0
416	20250515	124900	309837945	1673	1673	1673	1673	0
417	20250515	124800	309837945	1673	1673	1673	1673	0
418	20250515	124700	309837945	1673	1674	1674	1673	1446
419	20250515	124600	307418402	1674	1675	1675	1674	103
420	20250515	124500	307245880	1677	1677	1677	1677	50
421	20250515	124400	307162030	1674	1674	1674	1674	1
422	20250515	124300	307160356	1678	1678	1678	1678	120
423	20250515	124200	306958996	1674	1675	1675	1674	1031
424	20250515	124100	305232388	1675	1675	1675	1675	152
425	20250515	124000	304977788	1675	1675	1675	1675	1000
426	20250515	123900	303302788	1675	1676	1676	1675	448
427	20250515	123800	302552064	1676	1676	1676	1676	0
428	20250515	123700	302552064	1676	1676	1676	1676	1407
429	20250515	123600	300193932	1676	1676	1676	1676	346
430	20250515	123500	299614036	1676	1676	1676	1676	0
431	20250515	123400	299614036	1676	1676	1676	1676	0
432	20250515	123300	299614036	1676	1677	1677	1676	597
433	20250515	123200	298612868	1677	1677	1677	1677	285
434	20250515	123100	298134923	1683	1683	1683	1683	1
435	20250515	123000	298133240	1677	1677	1677	1677	466
436	20250515	122900	297351758	1676	1676	1676	1676	297
437	20250515	122800	296853986	1677	1677	1679	1677	836
438	20250515	122700	295451960	1683	1683	1683	1677	12
439	20250515	122600	295431770	1677	1677	1677	1677	0
440	20250515	122500	295431770	1677	1677	1677	1677	575
441	20250515	122400	294467495	1678	1680	1680	1678	6447
442	20250515	122300	283640851	1681	1681	1681	1681	3920
443	20250515	122200	277051331	1682	1684	1684	1682	7179
444	20250515	122100	264971107	1684	1684	1684	1684	0
445	20250515	122000	264971107	1684	1684	1684	1684	0
446	20250515	121900	264971107	1684	1684	1684	1684	1714
447	20250515	121800	262084731	1684	1684	1684	1684	0
448	20250515	121700	262084731	1684	1684	1684	1684	100
449	20250515	121600	261916331	1684	1685	1685	1684	1474
450	20250515	121500	259433210	1685	1685	1685	1685	0
451	20250515	121400	259433210	1685	1685	1685	1685	220
452	20250515	121300	259062510	1686	1686	1686	1686	0
453	20250515	121200	259062510	1686	1686	1686	1686	0
454	20250515	121100	259062510	1686	1686	1686	1686	1593
455	20250515	121000	256376712	1690	1690	1690	1690	0
456	20250515	120900	256376712	1690	1690	1690	1690	0
457	20250515	120800	256376712	1690	1687	1690	1687	18
458	20250515	120700	256346325	1685	1685	1685	1685	500
459	20250515	120600	255503825	1685	1685	1685	1685	305
460	20250515	120500	254989900	1686	1686	1686	1686	0
461	20250515	120400	254989900	1686	1686	1686	1686	2112
462	20250515	120300	251429068	1686	1686	1686	1686	24
463	20250515	120200	251388604	1686	1686	1686	1686	30
464	20250515	120100	251338024	1685	1685	1685	1685	0
465	20250515	120000	251338024	1685	1685	1685	1685	0
466	20250515	115900	251338024	1685	1685	1685	1685	76
467	20250515	115800	251209964	1685	1685	1685	1685	0
468	20250515	115700	251209964	1685	1685	1685	1685	566
469	20250515	115600	250256254	1685	1685	1685	1685	309
470	20250515	115500	249735589	1685	1687	1687	1685	873
471	20250515	115400	248262964	1687	1687	1687	1687	415
472	20250515	115300	247562859	1687	1687	1687	1687	0
473	20250515	115200	247562859	1687	1687	1687	1687	0
474	20250515	115100	247562859	1687	1687	1687	1687	259
475	20250515	115000	247125926	1687	1687	1687	1687	0
476	20250515	114900	247125926	1687	1687	1687	1687	0
477	20250515	114800	247125926	1687	1687	1687	1687	0
478	20250515	114700	247125926	1687	1687	1687	1687	0
479	20250515	114600	247125926	1687	1687	1687	1685	1763
480	20250515	114500	244154987	1687	1687	1687	1687	0
481	20250515	114400	244154987	1687	1687	1687	1687	290
482	20250515	114300	243665757	1687	1687	1687	1687	0
483	20250515	114200	243665757	1687	1687	1687	1687	0
484	20250515	114100	243665757	1687	1687	1687	1687	0
485	20250515	114000	243665757	1687	1687	1687	1687	0
486	20250515	113900	243665757	1687	1687	1687	1687	0
487	20250515	113800	243665757	1687	1687	1687	1687	91
488	20250515	113700	243512240	1687	1687	1687	1687	71
489	20250515	113600	243392463	1687	1690	1690	1687	191
490	20250515	113500	243070163	1691	1691	1691	1691	0
491	20250515	113400	243070163	1691	1691	1691	1691	0
492	20250515	113300	243070163	1691	1691	1691	1691	0
493	20250515	113200	243070163	1691	1691	1691	1691	0
494	20250515	113100	243070163	1691	1691	1691	1691	0
495	20250515	113000	243070163	1691	1691	1691	1691	1018
496	20250515	112900	241348725	1691	1691	1691	1691	0
497	20250515	112800	241348725	1691	1691	1691	1691	8
498	20250515	112700	241335197	1691	1691	1691	1691	2
499	20250515	112600	241331815	1687	1687	1687	1687	0
500	20250515	112500	241331815	1687	1687	1687	1687	4
501	20250515	112400	241325067	1691	1691	1691	1691	0
502	20250515	112300	241325067	1691	1691	1691	1691	0
503	20250515	112200	241325067	1691	1691	1691	1691	0
504	20250515	112100	241325067	1691	1691	1691	1691	60
505	20250515	112000	241223607	1690	1693	1693	1690	301
506	20250515	111900	240714914	1694	1694	1694	1694	0
507	20250515	111800	240714914	1694	1694	1694	1694	10
508	20250515	111700	240697974	1694	1694	1694	1694	0
509	20250515	111600	240697974	1694	1694	1694	1694	0
510	20250515	111500	240697974	1694	1694	1694	1694	30
511	20250515	111400	240647154	1694	1694	1694	1694	3751
512	20250515	111300	234292960	1694	1694	1694	1694	0
513	20250515	111200	234292960	1694	1694	1694	1694	0
514	20250515	111100	234292960	1694	1693	1694	1693	5649
515	20250515	111000	224724287	1686	1694	1694	1686	5600
516	20250515	110900	215274587	1688	1690	1690	1688	2678
517	20250515	110800	210751883	1689	1689	1689	1689	0
518	20250515	110700	210751883	1689	1689	1689	1689	0
519	20250515	110600	210751883	1689	1691	1691	1689	3
520	20250515	110500	210746813	1695	1695	1695	1695	0
521	20250515	110400	210746813	1695	1695	1695	1695	0
522	20250515	110300	210746813	1695	1695	1695	1695	0
523	20250515	110200	210746813	1695	1695	1695	1695	0
524	20250515	110100	210746813	1695	1695	1695	1695	0
525	20250515	110000	210746813	1695	1690	1695	1690	7829
526	20250515	105900	197515756	1689	1689	1689	1689	0
527	20250515	105800	197515756	1689	1689	1689	1689	543
528	20250515	105700	196598629	1690	1690	1690	1690	0
529	20250515	105600	196598629	1690	1690	1690	1690	0
530	20250515	105500	196598629	1690	1690	1690	1690	0
531	20250515	105400	196598629	1690	1690	1690	1690	53
532	20250515	105300	196509059	1690	1690	1690	1690	1
533	20250515	105200	196507369	1688	1688	1688	1688	168
534	20250515	105100	196223785	1688	1688	1688	1688	2
535	20250515	105000	196220409	1688	1688	1690	1688	386
536	20250515	104900	195568821	1687	1687	1687	1687	0
537	20250515	104800	195568821	1687	1687	1687	1687	102
538	20250515	104700	195396747	1687	1687	1687	1687	204
539	20250515	104600	195052599	1687	1688	1688	1687	4016
540	20250515	104500	188273593	1689	1689	1689	1689	1082
541	20250515	104400	186446095	1689	1689	1689	1689	0
542	20250515	104300	186446095	1689	1689	1689	1689	10
543	20250515	104200	186429205	1689	1689	1689	1689	0
544	20250515	104100	186429205	1689	1693	1693	1689	68
545	20250515	104000	186314196	1693	1693	1693	1693	0
546	20250515	103900	186314196	1693	1693	1693	1693	120
547	20250515	103800	186111036	1689	1690	1690	1689	5
548	20250515	103700	186102590	1694	1694	1694	1694	121
549	20250515	103600	185897616	1694	1694	1694	1694	40
550	20250515	103500	185829856	1694	1694	1694	1694	591
551	20250515	103400	184828702	1690	1688	1690	1688	138
552	20250515	103300	184595498	1688	1688	1688	1688	13
553	20250515	103200	184573554	1688	1691	1691	1688	4696
554	20250515	103100	176633959	1691	1691	1692	1691	73
555	20250515	103000	176510515	1691	1692	1692	1691	1000
556	20250515	102900	174819494	1694	1694	1694	1694	5
557	20250515	102800	174811024	1691	1694	1694	1691	3339
558	20250515	102700	169164416	1694	1695	1695	1694	11
559	20250515	102600	169145780	1692	1694	1695	1691	468
560	20250515	102500	168353631	1691	1692	1694	1691	579
561	20250515	102400	167373960	1692	1692	1692	1692	0
562	20250515	102300	167373960	1692	1692	1692	1692	0
563	20250515	102200	167373960	1692	1694	1694	1692	1248
564	20250515	102100	165262342	1693	1693	1693	1693	101
565	20250515	102000	165091349	1695	1695	1695	1695	0
566	20250515	101900	165091349	1695	1695	1695	1695	400
567	20250515	101800	164413349	1695	1695	1695	1695	0
568	20250515	101700	164413349	1695	1692	1695	1692	265
569	20250515	101600	163964939	1692	1692	1692	1692	1
570	20250515	101500	163963247	1691	1692	1692	1691	400
571	20250515	101400	163286550	1691	1690	1691	1687	3293
572	20250515	101300	157719941	1691	1691	1691	1691	1
573	20250515	101200	157718250	1687	1688	1688	1687	14
574	20250515	101100	157694619	1691	1690	1691	1690	1118
575	20250515	101000	155804112	1691	1690	1691	1690	54
576	20250515	100900	155712839	1690	1689	1690	1689	2993
577	20250515	100800	150654690	1686	1686	1686	1686	0
578	20250515	100700	150654690	1686	1686	1686	1686	435
579	20250515	100600	149921280	1686	1686	1686	1686	0
580	20250515	100500	149921280	1686	1686	1686	1686	0
581	20250515	100400	149921280	1686	1689	1689	1686	70
582	20250515	100300	149803068	1690	1690	1690	1690	0
583	20250515	100200	149803068	1690	1689	1690	1689	77
584	20250515	100100	149672985	1690	1690	1690	1690	0
585	20250515	100000	149672985	1690	1690	1690	1690	8
586	20250515	095900	149659465	1684	1684	1684	1684	0
587	20250515	095800	149659465	1684	1684	1684	1684	0
588	20250515	095700	149659465	1684	1684	1684	1684	1
589	20250515	095600	149657781	1690	1684	1690	1684	1008
590	20250515	095500	147954309	1684	1684	1684	1684	5
591	20250515	095400	147945889	1684	1684	1684	1684	0
592	20250515	095300	147945889	1684	1686	1690	1684	1713
593	20250515	095200	145055942	1686	1686	1686	1686	6
594	20250515	095100	145045826	1685	1690	1691	1685	1362
595	20250515	095000	142744050	1690	1683	1690	1683	641
596	20250515	094900	141660767	1691	1690	1691	1683	1004
597	20250515	094800	139964020	1690	1690	1691	1682	3245
598	20250515	094700	134480001	1682	1682	1682	1682	0
599	20250515	094600	134480001	1682	1690	1690	1682	314
600	20250515	094500	133949357	1681	1682	1682	1681	4
601	20250515	094400	133942630	1681	1681	1690	1681	16
602	20250515	094300	133915626	1690	1681	1690	1681	23
603	20250515	094200	133876828	1682	1684	1684	1682	4249
604	20250515	094100	126727583	1684	1684	1684	1684	5
605	20250515	094000	126719163	1684	1685	1685	1684	778
606	20250515	093900	125408540	1684	1684	1684	1684	0
607	20250515	093800	125408540	1684	1683	1684	1683	6
608	20250515	093700	125398440	1683	1685	1689	1682	438
609	20250515	093600	124658751	1689	1681	1689	1679	5515
610	20250515	093500	115350056	1681	1681	1681	1681	0
611	20250515	093400	115350056	1681	1680	1681	1680	1297
612	20250515	093300	113171095	1680	1676	1680	1676	498
613	20250515	093200	112336236	1677	1679	1679	1677	1888
614	20250515	093100	109170038	1679	1679	1679	1678	3667
615	20250515	093000	103014992	1679	1680	1680	1679	663
616	20250515	092900	101901742	1680	1680	1680	1680	1
617	20250515	092800	101900062	1680	1678	1680	1678	1202
618	20250515	092700	99880906	1679	1684	1684	1679	11447
619	20250515	092600	80635520	1684	1685	1688	1684	143
620	20250515	092500	80394451	1685	1685	1685	1685	0
621	20250515	092400	80394451	1685	1685	1685	1685	0
622	20250515	092300	80394451	1685	1685	1685	1685	0
623	20250515	092200	80394451	1685	1685	1685	1685	0
624	20250515	092100	80394451	1685	1685	1685	1685	3000
625	20250515	092000	75339451	1685	1689	1689	1685	25
626	20250515	091900	75297239	1689	1690	1690	1689	982
627	20250515	091800	73638640	1685	1684	1685	1684	6
628	20250515	091700	73628531	1684	1688	1688	1684	1189
629	20250515	091600	71621515	1684	1684	1684	1684	10
630	20250515	091500	71604675	1684	1685	1685	1684	5
631	20250515	091400	71596253	1685	1690	1690	1685	115
632	20250515	091300	71402463	1690	1685	1690	1684	790
633	20250515	091200	70070263	1690	1690	1690	1690	100
634	20250515	091100	69901263	1685	1685	1685	1685	0
635	20250515	091000	69901263	1685	1685	1685	1685	0
636	20250515	090900	69901263	1685	1685	1685	1685	594
637	20250515	090800	68900373	1684	1685	1685	1684	3297
638	20250515	090700	63346734	1685	1689	1689	1685	289
639	20250515	090600	62859325	1689	1690	1696	1689	6326
640	20250515	090500	52168612	1689	1696	1696	1689	1651
641	20250515	090400	49373677	1696	1695	1696	1688	3224
642	20250515	090300	43906687	1689	1686	1689	1685	4804
643	20250515	090200	35806022	1685	1685	1686	1685	435
644	20250515	090100	35072750	1684	1686	1686	1680	8029
645	20250515	090000	21569117	1684	1690	1690	1684	12765