KissMeData/102260/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	195600	422835901	4135	4135	4135	4135	10757
3	20250508	195500	422835901	4135	4135	4135	4135	0
4	20250508	195400	422835901	4135	4135	4135	4135	0
5	20250508	195300	422835901	4135	4135	4135	4135	0
6	20250508	195200	422835901	4135	4135	4135	4135	0
7	20250508	195100	422835901	4135	4135	4135	4135	0
8	20250508	195000	422835901	4135	4135	4135	4135	0
9	20250508	194900	422835901	4135	4135	4135	4135	0
10	20250508	194800	422835901	4135	4135	4135	4135	0
11	20250508	194700	422835901	4135	4135	4135	4135	0
12	20250508	194600	422835901	4135	4135	4135	4135	0
13	20250508	194500	422835901	4135	4135	4135	4135	0
14	20250508	194400	422835901	4135	4135	4135	4135	0
15	20250508	194300	422835901	4135	4135	4135	4135	0
16	20250508	194200	422835901	4135	4135	4135	4135	0
17	20250508	194100	422835901	4135	4135	4135	4135	0
18	20250508	194000	422835901	4135	4135	4135	4135	0
19	20250508	193900	422835901	4135	4135	4135	4135	0
20	20250508	193800	422835901	4135	4135	4135	4135	0
21	20250508	193700	422835901	4135	4135	4135	4135	0
22	20250508	193600	422835901	4135	4135	4135	4135	0
23	20250508	193500	422835901	4135	4135	4135	4135	0
24	20250508	193400	422835901	4135	4135	4135	4135	0
25	20250508	193300	422835901	4135	4135	4135	4135	0
26	20250508	193200	422835901	4135	4135	4135	4135	0
27	20250508	193100	422835901	4135	4135	4135	4135	0
28	20250508	193000	422835901	4135	4135	4135	4135	0
29	20250508	192900	422835901	4135	4135	4135	4135	0
30	20250508	192800	422835901	4135	4135	4135	4135	0
31	20250508	192700	422835901	4135	4135	4135	4135	0
32	20250508	192600	422835901	4135	4135	4135	4135	10757
33	20250508	192500	422835901	4135	4135	4135	4135	0
34	20250508	192400	422835901	4135	4135	4135	4135	0
35	20250508	192300	422835901	4135	4135	4135	4135	0
36	20250508	192200	422835901	4135	4135	4135	4135	0
37	20250508	192100	422835901	4135	4135	4135	4135	0
38	20250508	192000	422835901	4135	4135	4135	4135	0
39	20250508	191900	422835901	4135	4135	4135	4135	0
40	20250508	191800	422835901	4135	4135	4135	4135	0
41	20250508	191700	422835901	4135	4135	4135	4135	0
42	20250508	191600	422835901	4135	4135	4135	4135	0
43	20250508	191500	422835901	4135	4135	4135	4135	0
44	20250508	191400	422835901	4135	4135	4135	4135	0
45	20250508	191300	422835901	4135	4135	4135	4135	0
46	20250508	191200	422835901	4135	4135	4135	4135	0
47	20250508	191100	422835901	4135	4135	4135	4135	0
48	20250508	191000	422835901	4135	4135	4135	4135	0
49	20250508	190900	422835901	4135	4135	4135	4135	0
50	20250508	190800	422835901	4135	4135	4135	4135	0
51	20250508	190700	422835901	4135	4135	4135	4135	0
52	20250508	190600	422835901	4135	4135	4135	4135	0
53	20250508	190500	422835901	4135	4135	4135	4135	0
54	20250508	190400	422835901	4135	4135	4135	4135	0
55	20250508	190300	422835901	4135	4135	4135	4135	0
56	20250508	190200	422835901	4135	4135	4135	4135	0
57	20250508	190100	422835901	4135	4135	4135	4135	0
58	20250508	190000	422835901	4135	4135	4135	4135	0
59	20250508	185900	422835901	4135	4135	4135	4135	0
60	20250508	185800	422835901	4135	4135	4135	4135	0
61	20250508	185700	422835901	4135	4135	4135	4135	0
62	20250508	185600	422835901	4135	4135	4135	4135	10757
63	20250508	185500	422835901	4135	4135	4135	4135	0
64	20250508	185400	422835901	4135	4135	4135	4135	0
65	20250508	185300	422835901	4135	4135	4135	4135	0
66	20250508	185200	422835901	4135	4135	4135	4135	0
67	20250508	185100	422835901	4135	4135	4135	4135	0
68	20250508	185000	422835901	4135	4135	4135	4135	0
69	20250508	184900	422835901	4135	4135	4135	4135	0
70	20250508	184800	422835901	4135	4135	4135	4135	0
71	20250508	184700	422835901	4135	4135	4135	4135	0
72	20250508	184600	422835901	4135	4135	4135	4135	0
73	20250508	184500	422835901	4135	4135	4135	4135	0
74	20250508	184400	422835901	4135	4135	4135	4135	0
75	20250508	184300	422835901	4135	4135	4135	4135	0
76	20250508	184200	422835901	4135	4135	4135	4135	0
77	20250508	184100	422835901	4135	4135	4135	4135	0
78	20250508	184000	422835901	4135	4135	4135	4135	0
79	20250508	183900	422835901	4135	4135	4135	4135	0
80	20250508	183800	422835901	4135	4135	4135	4135	0
81	20250508	183700	422835901	4135	4135	4135	4135	0
82	20250508	183600	422835901	4135	4135	4135	4135	0
83	20250508	183500	422835901	4135	4135	4135	4135	0
84	20250508	183400	422835901	4135	4135	4135	4135	0
85	20250508	183300	422835901	4135	4135	4135	4135	0
86	20250508	183200	422835901	4135	4135	4135	4135	0
87	20250508	183100	422835901	4135	4135	4135	4135	0
88	20250508	183000	422835901	4135	4135	4135	4135	0
89	20250508	182900	422835901	4135	4135	4135	4135	0
90	20250508	182800	422835901	4135	4135	4135	4135	0
91	20250508	182700	422835901	4135	4135	4135	4135	0
92	20250508	182600	422835901	4135	4135	4135	4135	10757
93	20250508	182500	422835901	4135	4135	4135	4135	0
94	20250508	182400	422835901	4135	4135	4135	4135	0
95	20250508	182300	422835901	4135	4135	4135	4135	0
96	20250508	182200	422835901	4135	4135	4135	4135	0
97	20250508	182100	422835901	4135	4135	4135	4135	0
98	20250508	182000	422835901	4135	4135	4135	4135	0
99	20250508	181900	422835901	4135	4135	4135	4135	0
100	20250508	181800	422835901	4135	4135	4135	4135	0
101	20250508	181700	422835901	4135	4135	4135	4135	0
102	20250508	181600	422835901	4135	4135	4135	4135	0
103	20250508	181500	422835901	4135	4135	4135	4135	0
104	20250508	181400	422835901	4135	4135	4135	4135	0
105	20250508	181300	422835901	4135	4135	4135	4135	0
106	20250508	181200	422835901	4135	4135	4135	4135	0
107	20250508	181100	422835901	4135	4135	4135	4135	0
108	20250508	181000	422835901	4135	4135	4135	4135	0
109	20250508	180900	422835901	4135	4135	4135	4135	0
110	20250508	180800	422835901	4135	4135	4135	4135	0
111	20250508	180700	422835901	4135	4135	4135	4135	0
112	20250508	180600	422835901	4135	4135	4135	4135	0
113	20250508	180500	422835901	4135	4135	4135	4135	0
114	20250508	180400	422835901	4135	4135	4135	4135	0
115	20250508	180300	422835901	4135	4135	4135	4135	0
116	20250508	180200	422835901	4135	4135	4135	4135	0
117	20250508	180100	422835901	4135	4135	4135	4135	0
118	20250508	180000	422835901	4135	4135	4135	4135	0
119	20250508	175900	422835901	4135	4135	4135	4135	0
120	20250508	175800	422835901	4135	4135	4135	4135	0
121	20250508	175700	422835901	4135	4135	4135	4135	0
122	20250508	175600	422835901	4135	4135	4135	4135	10757
123	20250508	175500	422835901	4135	4135	4135	4135	0
124	20250508	175400	422835901	4135	4135	4135	4135	0
125	20250508	175300	422835901	4135	4135	4135	4135	0
126	20250508	175200	422835901	4135	4135	4135	4135	0
127	20250508	175100	422835901	4135	4135	4135	4135	0
128	20250508	175000	422835901	4135	4135	4135	4135	0
129	20250508	174900	422835901	4135	4135	4135	4135	0
130	20250508	174800	422835901	4135	4135	4135	4135	0
131	20250508	174700	422835901	4135	4135	4135	4135	0
132	20250508	174600	422835901	4135	4135	4135	4135	0
133	20250508	174500	422835901	4135	4135	4135	4135	0
134	20250508	174400	422835901	4135	4135	4135	4135	0
135	20250508	174300	422835901	4135	4135	4135	4135	0
136	20250508	174200	422835901	4135	4135	4135	4135	0
137	20250508	174100	422835901	4135	4135	4135	4135	0
138	20250508	174000	422835901	4135	4135	4135	4135	0
139	20250508	173900	422835901	4135	4135	4135	4135	0
140	20250508	173800	422835901	4135	4135	4135	4135	0
141	20250508	173700	422835901	4135	4135	4135	4135	0
142	20250508	173600	422835901	4135	4135	4135	4135	0
143	20250508	173500	422835901	4135	4135	4135	4135	0
144	20250508	173400	422835901	4135	4135	4135	4135	0
145	20250508	173300	422835901	4135	4135	4135	4135	0
146	20250508	173200	422835901	4135	4135	4135	4135	0
147	20250508	173100	422835901	4135	4135	4135	4135	0
148	20250508	173000	422835901	4135	4135	4135	4135	0
149	20250508	172900	422835901	4135	4135	4135	4135	0
150	20250508	172800	422835901	4135	4135	4135	4135	0
151	20250508	172700	422835901	4135	4135	4135	4135	0
152	20250508	172600	422835901	4135	4135	4135	4135	10757
153	20250508	172500	422835901	4135	4135	4135	4135	0
154	20250508	172400	422835901	4135	4135	4135	4135	0
155	20250508	172300	422835901	4135	4135	4135	4135	0
156	20250508	172200	422835901	4135	4135	4135	4135	0
157	20250508	172100	422835901	4135	4135	4135	4135	0
158	20250508	172000	422835901	4135	4135	4135	4135	0
159	20250508	171900	422835901	4135	4135	4135	4135	0
160	20250508	171800	422835901	4135	4135	4135	4135	0
161	20250508	171700	422835901	4135	4135	4135	4135	0
162	20250508	171600	422835901	4135	4135	4135	4135	0
163	20250508	171500	422835901	4135	4135	4135	4135	0
164	20250508	171400	422835901	4135	4135	4135	4135	0
165	20250508	171300	422835901	4135	4135	4135	4135	0
166	20250508	171200	422835901	4135	4135	4135	4135	0
167	20250508	171100	422835901	4135	4135	4135	4135	0
168	20250508	171000	422835901	4135	4135	4135	4135	0
169	20250508	170900	422835901	4135	4135	4135	4135	0
170	20250508	170800	422835901	4135	4135	4135	4135	0
171	20250508	170700	422835901	4135	4135	4135	4135	0
172	20250508	170600	422835901	4135	4135	4135	4135	0
173	20250508	170500	422835901	4135	4135	4135	4135	0
174	20250508	170400	422835901	4135	4135	4135	4135	0
175	20250508	170300	422835901	4135	4135	4135	4135	0
176	20250508	170200	422835901	4135	4135	4135	4135	0
177	20250508	170100	422835901	4135	4135	4135	4135	0
178	20250508	170000	422835901	4135	4135	4135	4135	0
179	20250508	165900	422835901	4135	4135	4135	4135	0
180	20250508	165800	422835901	4135	4135	4135	4135	0
181	20250508	165700	422835901	4135	4135	4135	4135	0
182	20250508	165600	422835901	4135	4135	4135	4135	10757
183	20250508	165500	422835901	4135	4135	4135	4135	0
184	20250508	165400	422835901	4135	4135	4135	4135	0
185	20250508	165300	422835901	4135	4135	4135	4135	0
186	20250508	165200	422835901	4135	4135	4135	4135	0
187	20250508	165100	422835901	4135	4135	4135	4135	0
188	20250508	165000	422835901	4135	4135	4135	4135	0
189	20250508	164900	422835901	4135	4135	4135	4135	0
190	20250508	164800	422835901	4135	4135	4135	4135	0
191	20250508	164700	422835901	4135	4135	4135	4135	0
192	20250508	164600	422835901	4135	4135	4135	4135	0
193	20250508	164500	422835901	4135	4135	4135	4135	0
194	20250508	164400	422835901	4135	4135	4135	4135	0
195	20250508	164300	422835901	4135	4135	4135	4135	0
196	20250508	164200	422835901	4135	4135	4135	4135	0
197	20250508	164100	422835901	4135	4135	4135	4135	0
198	20250508	164000	422835901	4135	4135	4135	4135	0
199	20250508	163900	422835901	4135	4135	4135	4135	0
200	20250508	163800	422835901	4135	4135	4135	4135	0
201	20250508	163700	422835901	4135	4135	4135	4135	0
202	20250508	163600	422835901	4135	4135	4135	4135	0
203	20250508	163500	422835901	4135	4135	4135	4135	0
204	20250508	163400	422835901	4135	4135	4135	4135	0
205	20250508	163300	422835901	4135	4135	4135	4135	0
206	20250508	163200	422835901	4135	4135	4135	4135	0
207	20250508	163100	422835901	4135	4135	4135	4135	0
208	20250508	163000	422835901	4135	4135	4135	4135	0
209	20250508	162900	422835901	4135	4135	4135	4135	0
210	20250508	162800	422835901	4135	4135	4135	4135	0
211	20250508	162700	422835901	4135	4135	4135	4135	0
212	20250508	162600	422835901	4135	4135	4135	4135	10757
213	20250508	162500	422835901	4135	4135	4135	4135	0
214	20250508	162400	422835901	4135	4135	4135	4135	0
215	20250508	162300	422835901	4135	4135	4135	4135	0
216	20250508	162200	422835901	4135	4135	4135	4135	0
217	20250508	162100	422835901	4135	4135	4135	4135	0
218	20250508	162000	422835901	4135	4135	4135	4135	0
219	20250508	161900	422835901	4135	4135	4135	4135	0
220	20250508	161800	422835901	4135	4135	4135	4135	0
221	20250508	161700	422835901	4135	4135	4135	4135	0
222	20250508	161600	422835901	4135	4135	4135	4135	0
223	20250508	161500	422835901	4135	4135	4135	4135	0
224	20250508	161400	422835901	4135	4135	4135	4135	0
225	20250508	161300	422835901	4135	4135	4135	4135	0
226	20250508	161200	422835901	4135	4135	4135	4135	0
227	20250508	161100	422835901	4135	4135	4135	4135	0
228	20250508	161000	422835901	4135	4135	4135	4135	0
229	20250508	160900	422835901	4135	4135	4135	4135	0
230	20250508	160800	422835901	4135	4135	4135	4135	0
231	20250508	160700	422835901	4135	4135	4135	4135	0
232	20250508	160600	422835901	4135	4135	4135	4135	0
233	20250508	160500	422835901	4135	4135	4135	4135	0
234	20250508	160400	422835901	4135	4135	4135	4135	0
235	20250508	160300	422835901	4135	4135	4135	4135	0
236	20250508	160200	422835901	4135	4135	4135	4135	0
237	20250508	160100	422835901	4135	4135	4135	4135	0
238	20250508	160000	422835901	4135	4135	4135	4135	0
239	20250508	155900	422835901	4135	4135	4135	4135	0
240	20250508	155800	422835901	4135	4135	4135	4135	0
241	20250508	155700	422835901	4135	4135	4135	4135	0
242	20250508	155600	422835901	4135	4135	4135	4135	10757
243	20250508	155500	422835901	4135	4135	4135	4135	0
244	20250508	155400	422835901	4135	4135	4135	4135	0
245	20250508	155300	422835901	4135	4135	4135	4135	0
246	20250508	155200	422835901	4135	4135	4135	4135	0
247	20250508	155100	422835901	4135	4135	4135	4135	0
248	20250508	155000	422835901	4135	4135	4135	4135	0
249	20250508	154900	422835901	4135	4135	4135	4135	0
250	20250508	154800	422835901	4135	4135	4135	4135	0
251	20250508	154700	422835901	4135	4135	4135	4135	0
252	20250508	154600	422835901	4135	4135	4135	4135	0
253	20250508	154500	422835901	4135	4135	4135	4135	0
254	20250508	154400	422835901	4135	4135	4135	4135	0
255	20250508	154300	422835901	4135	4135	4135	4135	0
256	20250508	154200	422835901	4135	4135	4135	4135	0
257	20250508	154100	422835901	4135	4135	4135	4135	0
258	20250508	154000	422835901	4135	4135	4135	4135	0
259	20250508	153900	422835901	4135	4135	4135	4135	0
260	20250508	153800	422835901	4135	4135	4135	4135	0
261	20250508	153700	422835901	4135	4135	4135	4135	0
262	20250508	153600	422835901	4135	4135	4135	4135	0
263	20250508	153500	422835901	4135	4135	4135	4135	0
264	20250508	153400	422835901	4135	4135	4135	4135	0
265	20250508	153300	422835901	4135	4135	4135	4135	0
266	20250508	153200	422835901	4135	4135	4135	4135	0
267	20250508	153100	422835901	4135	4135	4135	4135	0
268	20250508	153000	422835901	4135	4135	4135	4135	10757
269	20250508	152900	378355706	4125	4125	4125	4125	0
270	20250508	152800	378355706	4125	4125	4125	4125	0
271	20250508	152700	378355706	4125	4125	4125	4125	0
272	20250508	152600	378355706	4125	4125	4125	4125	0
273	20250508	152500	378355706	4125	4125	4125	4125	0
274	20250508	152400	378355706	4125	4125	4125	4125	0
275	20250508	152300	378355706	4125	4125	4125	4125	0
276	20250508	152200	378355706	4125	4125	4125	4125	0
277	20250508	152100	378355706	4125	4125	4125	4125	0
278	20250508	152000	378355706	4125	4125	4125	4125	0
279	20250508	151900	378355706	4125	4130	4130	4105	1891
280	20250508	151800	370556546	4125	4125	4125	4115	1017
281	20250508	151700	366361641	4115	4095	4125	4095	9832
282	20250508	151600	325888496	4095	4090	4095	4080	1406
283	20250508	151500	320142546	4090	4090	4090	4090	27
284	20250508	151400	320032116	4090	4090	4095	4090	124
285	20250508	151300	319524946	4095	4095	4095	4090	1001
286	20250508	151200	315428869	4090	4095	4095	4090	82
287	20250508	151100	315093234	4095	4095	4095	4095	0
288	20250508	151000	315093234	4095	4095	4095	4095	31
289	20250508	150900	314966289	4095	4095	4095	4095	1
290	20250508	150800	314962194	4095	4095	4095	4095	0
291	20250508	150700	314962194	4095	4095	4095	4095	0
292	20250508	150600	314962194	4095	4095	4095	4095	444
293	20250508	150500	313144014	4085	4090	4090	4085	910
294	20250508	150400	309425779	4095	4090	4095	4090	401
295	20250508	150300	307785684	4095	4095	4095	4090	318
296	20250508	150200	306484474	4095	4095	4095	4095	1
297	20250508	150100	306480379	4095	4095	4095	4095	0
298	20250508	150000	306480379	4095	4095	4095	4095	1
299	20250508	145900	306476284	4090	4095	4095	4090	40
300	20250508	145800	306312504	4095	4095	4095	4095	0
301	20250508	145700	306312504	4095	4095	4095	4095	1
302	20250508	145600	306308409	4090	4090	4090	4090	3782
303	20250508	145500	290840029	4090	4090	4090	4090	1
304	20250508	145400	290835939	4085	4085	4085	4085	50
305	20250508	145300	290631689	4090	4090	4090	4090	323
306	20250508	145200	289310619	4090	4090	4090	4090	35
307	20250508	145100	289167469	4090	4090	4090	4090	300
308	20250508	145000	287940469	4090	4090	4090	4090	779
309	20250508	144900	284754359	4090	4090	4090	4090	34
310	20250508	144800	284615299	4090	4090	4090	4090	1
311	20250508	144700	284611209	4090	4090	4090	4090	0
312	20250508	144600	284611209	4090	4090	4090	4090	0
313	20250508	144500	284611209	4090	4090	4090	4085	62
314	20250508	144400	284357754	4090	4090	4090	4090	0
315	20250508	144300	284357754	4090	4090	4090	4090	0
316	20250508	144200	284357754	4090	4090	4090	4090	30
317	20250508	144100	284235054	4090	4090	4090	4090	3
318	20250508	144000	284222784	4090	4090	4090	4090	0
319	20250508	143900	284222784	4090	4090	4090	4085	1502
320	20250508	143800	278086449	4090	4090	4090	4090	472
321	20250508	143700	276155969	4090	4090	4090	4090	0
322	20250508	143600	276155969	4090	4090	4090	4090	500
323	20250508	143500	274110969	4090	4090	4090	4090	30
324	20250508	143400	273988269	4090	4090	4090	4090	106
325	20250508	143300	273554729	4090	4090	4090	4090	0
326	20250508	143200	273554729	4090	4090	4090	4085	37
327	20250508	143100	273403404	4090	4090	4090	4090	567
328	20250508	143000	271084374	4090	4090	4090	4090	1
329	20250508	142900	271080284	4090	4090	4090	4090	0
330	20250508	142800	271080284	4090	4090	4090	4090	30
331	20250508	142700	270957584	4090	4090	4090	4090	1
332	20250508	142600	270953494	4090	4090	4090	4090	1
333	20250508	142500	270949404	4090	4090	4090	4090	36
334	20250508	142400	270802164	4090	4090	4090	4090	1
335	20250508	142300	270798074	4090	4090	4090	4090	0
336	20250508	142200	270798074	4090	4090	4090	4090	116
337	20250508	142100	270323634	4090	4090	4090	4090	5
338	20250508	142000	270303184	4090	4090	4090	4090	1
339	20250508	141900	270299094	4090	4090	4090	4090	2
340	20250508	141800	270290914	4090	4090	4090	4090	39
341	20250508	141700	270131404	4090	4090	4090	4090	0
342	20250508	141600	270131404	4090	4090	4090	4090	0
343	20250508	141500	270131404	4090	4090	4090	4090	0
344	20250508	141400	270131404	4090	4090	4090	4090	31
345	20250508	141300	270004614	4090	4090	4090	4090	3
346	20250508	141200	269992344	4085	4085	4085	4085	2
347	20250508	141100	269984174	4090	4095	4095	4090	37
348	20250508	141000	269832669	4090	4090	4090	4090	0
349	20250508	140900	269832669	4090	4090	4090	4090	0
350	20250508	140800	269832669	4090	4090	4090	4090	100
351	20250508	140700	269423669	4090	4090	4090	4090	30
352	20250508	140600	269300969	4090	4090	4090	4090	76
353	20250508	140500	268990129	4090	4090	4095	4090	118
354	20250508	140400	268507504	4090	4095	4095	4090	35
355	20250508	140300	268364184	4090	4090	4095	4090	10
356	20250508	140200	268323249	4095	4090	4095	4090	6
357	20250508	140100	268298699	4095	4095	4095	4095	0
358	20250508	140000	268298699	4095	4095	4095	4095	0
359	20250508	135900	268298699	4095	4090	4095	4090	15
360	20250508	135800	268237344	4085	4085	4085	4085	0
361	20250508	135700	268237344	4085	4080	4085	4080	281
362	20250508	135600	267090764	4085	4085	4085	4085	93
363	20250508	135500	266710859	4080	4080	4080	4080	235
364	20250508	135400	265752059	4080	4080	4080	4080	423
365	20250508	135300	264026219	4080	4080	4080	4080	712
366	20250508	135200	261121259	4080	4080	4080	4080	228
367	20250508	135100	260191019	4080	4080	4080	4080	227
368	20250508	135000	259264859	4080	4080	4080	4080	453
369	20250508	134900	257416619	4080	4080	4080	4080	1
370	20250508	134800	257412539	4080	4080	4080	4080	10553
371	20250508	134700	214356299	4075	4075	4075	4075	28
372	20250508	134600	214242199	4075	4075	4075	4075	707
373	20250508	134500	211361174	4070	4070	4070	4070	20
374	20250508	134400	211279774	4075	4075	4075	4075	0
375	20250508	134300	211279774	4075	4075	4075	4075	34
376	20250508	134200	211141224	4075	4075	4075	4075	1
377	20250508	134100	211137149	4070	4070	4070	4070	48
378	20250508	134000	210941789	4075	4075	4075	4075	31
379	20250508	133900	210815464	4075	4075	4075	4075	2
380	20250508	133800	210807314	4075	4075	4075	4075	0
381	20250508	133700	210807314	4075	4075	4075	4075	0
382	20250508	133600	210807314	4075	4070	4075	4070	337
383	20250508	133500	209435549	4075	4075	4075	4075	1
384	20250508	133400	209431474	4075	4075	4075	4075	0
385	20250508	133300	209431474	4075	4075	4075	4075	31
386	20250508	133200	209305149	4075	4075	4075	4075	1
387	20250508	133100	209301074	4075	4075	4075	4075	0
388	20250508	133000	209301074	4075	4075	4075	4075	0
389	20250508	132900	209301074	4075	4075	4075	4075	34
390	20250508	132800	209162524	4075	4075	4075	4075	1
391	20250508	132700	209158449	4075	4075	4075	4075	0
392	20250508	132600	209158449	4075	4075	4075	4075	32
393	20250508	132500	209028049	4075	4075	4075	4075	81
394	20250508	132400	208697974	4075	4075	4075	4075	0
395	20250508	132300	208697974	4075	4075	4075	4075	0
396	20250508	132200	208697974	4075	4075	4075	4075	35
397	20250508	132100	208555349	4075	4075	4075	4075	1
398	20250508	132000	208551274	4075	4075	4075	4075	2
399	20250508	131900	208543124	4070	4075	4075	4070	37
400	20250508	131800	208392384	4075	4075	4075	4075	1
401	20250508	131700	208388309	4075	4075	4075	4075	0
402	20250508	131600	208388309	4075	4075	4075	4075	100
403	20250508	131500	207980809	4075	4075	4075	4075	284
404	20250508	131400	206823509	4075	4075	4075	4075	1
405	20250508	131300	206819434	4075	4075	4075	4075	0
406	20250508	131200	206819434	4075	4075	4075	4075	32
407	20250508	131100	206689034	4075	4075	4075	4075	1
408	20250508	131000	206684959	4070	4070	4070	4070	320
409	20250508	130900	205382559	4070	4070	4070	4070	244
410	20250508	130800	204389479	4075	4075	4075	4075	35
411	20250508	130700	204246854	4075	4075	4075	4075	2
412	20250508	130600	204238704	4075	4075	4075	4075	0
413	20250508	130500	204238704	4075	4075	4075	4075	30
414	20250508	130400	204116454	4075	4075	4075	4075	1
415	20250508	130300	204112379	4075	4075	4075	4075	0
416	20250508	130200	204112379	4075	4075	4075	4075	0
417	20250508	130100	204112379	4075	4075	4075	4075	35
418	20250508	130000	203969754	4075	4075	4075	4075	361
419	20250508	125900	202498679	4075	4075	4075	4075	21
420	20250508	125800	202413104	4075	4075	4075	4075	51
421	20250508	125700	202205279	4075	4075	4075	4075	21
422	20250508	125600	202119704	4075	4075	4075	4075	26
423	20250508	125500	202013754	4075	4075	4075	4075	57
424	20250508	125400	201781479	4075	4075	4075	4075	168
425	20250508	125300	201096879	4075	4075	4075	4075	41
426	20250508	125200	200929804	4075	4075	4075	4075	21
427	20250508	125100	200844229	4075	4075	4075	4075	49
428	20250508	125000	200644554	4070	4075	4075	4070	580
429	20250508	124900	198283849	4070	4070	4070	4070	20
430	20250508	124800	198202449	4075	4075	4075	4075	55
431	20250508	124700	197978324	4075	4075	4075	4075	21
432	20250508	124600	197892749	4075	4075	4075	4075	21
433	20250508	124500	197807174	4075	4075	4075	4075	104
434	20250508	124400	197383374	4075	4075	4075	4075	52
435	20250508	124300	197171474	4075	4075	4075	4075	21
436	20250508	124200	197085899	4075	4075	4075	4075	120
437	20250508	124100	196596899	4075	4075	4075	4075	36
438	20250508	124000	196450199	4075	4075	4075	4075	21
439	20250508	123900	196364624	4075	4075	4075	4075	38
440	20250508	123800	196209774	4075	4075	4075	4075	20
441	20250508	123700	196128274	4075	4075	4075	4075	50
442	20250508	123600	195924524	4075	4075	4075	4075	23
443	20250508	123500	195830799	4075	4075	4075	4075	20
444	20250508	123400	195749299	4070	4075	4075	4070	184
445	20250508	123300	195000249	4075	4075	4075	4075	20
446	20250508	123200	194918749	4075	4075	4075	4075	22
447	20250508	123100	194829099	4075	4075	4075	4075	20
448	20250508	123000	194747599	4075	4075	4075	4075	51
449	20250508	122900	194539774	4070	4075	4075	4070	125
450	20250508	122800	194030504	4075	4075	4075	4075	21
451	20250508	122700	193944929	4075	4075	4075	4075	34
452	20250508	122600	193806379	4075	4075	4075	4075	153
453	20250508	122500	193182904	4075	4075	4075	4075	21
454	20250508	122400	193097329	4075	4075	4075	4075	21
455	20250508	122300	193011754	4075	4075	4075	4075	1174
456	20250508	122200	188227704	4070	4075	4075	4070	43
457	20250508	122100	188052489	4075	4075	4075	4075	21
458	20250508	122000	187966914	4075	4075	4075	4075	36
459	20250508	121900	187820214	4075	4075	4075	4075	38
460	20250508	121800	187665364	4075	4075	4075	4075	20
461	20250508	121700	187583864	4075	4075	4075	4075	20
462	20250508	121600	187502364	4075	4075	4075	4075	50
463	20250508	121500	187298614	4075	4070	4075	4070	32
464	20250508	121400	187168259	4070	4075	4075	4070	28
465	20250508	121300	187054199	4070	4075	4075	4070	73
466	20250508	121200	186756804	4070	4070	4075	4070	17
467	20250508	121100	186687609	4075	4070	4075	4070	28
468	20250508	121000	186573549	4070	4070	4075	4070	36
469	20250508	120900	186426929	4070	4070	4075	4070	68
470	20250508	120800	186149919	4075	4075	4075	4070	31
471	20250508	120700	186023634	4070	4070	4075	4070	37
472	20250508	120600	185872939	4070	4070	4075	4070	71
473	20250508	120500	185583694	4075	4075	4075	4070	10
474	20250508	120400	185542984	4075	4075	4075	4070	238
475	20250508	120300	184573219	4075	4070	4075	4070	77
476	20250508	120200	184259524	4075	4070	4075	4070	1180
477	20250508	120100	179456824	4070	4070	4075	4070	58
478	20250508	120000	179220554	4075	4070	4075	4070	159
479	20250508	115900	178572714	4075	4075	4075	4070	603
480	20250508	115800	176118229	4070	4075	4075	4070	17
481	20250508	115700	176049034	4075	4075	4075	4070	701
482	20250508	115600	173192539	4075	4075	4075	4070	59
483	20250508	115500	172952154	4070	4075	4075	4070	57
484	20250508	115400	172719959	4070	4075	4075	4070	324
485	20250508	115300	171400979	4075	4075	4080	4075	92
486	20250508	115200	171025974	4080	4080	4080	4075	165
487	20250508	115100	170353319	4075	4080	4080	4075	37
488	20250508	115000	170202439	4075	4080	4080	4075	90
489	20250508	114900	169835319	4075	4080	4080	4075	62
490	20250508	114800	169582419	4075	4075	4075	4075	17
491	20250508	114700	169513144	4075	4075	4080	4075	38
492	20250508	114600	169358184	4075	4075	4080	4075	36
493	20250508	114500	169211384	4080	4080	4080	4080	21
494	20250508	114400	169125704	4075	4080	4080	4075	21
495	20250508	114300	169040029	4080	4080	4080	4080	0
496	20250508	114200	169040029	4080	4075	4080	4075	123
497	20250508	114100	168538519	4075	4075	4075	4075	140
498	20250508	114000	167968019	4075	4075	4075	4075	21
499	20250508	113900	167882444	4075	4075	4075	4075	532
500	20250508	113800	165714544	4075	4075	4075	4075	54
501	20250508	113700	165494494	4070	4075	4075	4070	24
502	20250508	113600	165396699	4075	4075	4075	4075	0
503	20250508	113500	165396699	4075	4075	4075	4070	88
504	20250508	113400	165038279	4075	4075	4075	4075	20
505	20250508	113300	164956779	4075	4075	4075	4075	39
506	20250508	113200	164797854	4075	4075	4075	4075	20
507	20250508	113100	164716354	4075	4070	4075	4070	57
508	20250508	113000	164484084	4075	4075	4075	4075	22
509	20250508	112900	164394434	4075	4075	4075	4075	20
510	20250508	112800	164312934	4075	4075	4075	4075	30
511	20250508	112700	164190684	4075	4070	4075	4070	21
512	20250508	112600	164105114	4075	4075	4075	4075	21
513	20250508	112500	164019539	4075	4075	4075	4075	21
514	20250508	112400	163933964	4075	4070	4075	4070	696
515	20250508	112300	161099074	4070	4070	4070	4070	20
516	20250508	112200	161017674	4070	4070	4070	4070	21
517	20250508	112100	160932204	4065	4065	4065	4060	532
518	20250508	112000	158770564	4065	4070	4070	4065	21
519	20250508	111900	158685099	4070	4070	4070	4070	22
520	20250508	111800	158595559	4070	4070	4070	4070	20
521	20250508	111700	158514159	4070	4070	4070	4070	55
522	20250508	111600	158290309	4070	4070	4070	4070	21
523	20250508	111500	158204839	4065	4070	4070	4065	21
524	20250508	111400	158119374	4065	4070	4070	4065	232
525	20250508	111300	157176134	4070	4070	4070	4070	21
526	20250508	111200	157090664	4070	4070	4070	4070	21
527	20250508	111100	157005194	4070	4067	4070	4067	54
528	20250508	111000	156785522	4067	4065	4067	4065	22
529	20250508	110900	156696050	4067	4067	4067	4067	21
530	20250508	110800	156610643	4067	4067	4067	4065	147
531	20250508	110700	156013044	4065	4072	4072	4065	394
532	20250508	110600	154409642	4072	4072	4072	4072	1
533	20250508	110500	154405570	4072	4072	4072	4072	23
534	20250508	110400	154311914	4072	4072	4072	4070	55
535	20250508	110300	154087956	4072	4072	4072	4072	20
536	20250508	110200	154006516	4072	4072	4072	4072	22
537	20250508	110100	153916932	4072	4072	4072	4072	20
538	20250508	110000	153835492	4072	4072	4072	4072	59
539	20250508	105900	153595244	4072	4072	4072	4070	26
540	20250508	105800	153489380	4072	4085	4085	4070	2487
541	20250508	105700	143336109	4087	4087	4087	4087	55
542	20250508	105600	143111324	4087	4087	4087	4087	20
543	20250508	105500	143029584	4087	4087	4087	4087	21
544	20250508	105400	142943757	4087	4087	4087	4087	29
545	20250508	105300	142825234	4087	4090	4090	4087	51
546	20250508	105200	142616737	4090	4090	4090	4090	1
547	20250508	105100	142612647	4090	4090	4090	4090	22
548	20250508	105000	142522667	4090	4090	4090	4090	54
549	20250508	104900	142301807	4090	4090	4090	4090	20
550	20250508	104800	142220007	4090	4090	4090	4090	21
551	20250508	104700	142134117	4090	4085	4090	4085	42
552	20250508	104600	141962447	4087	4092	4092	4085	609
553	20250508	104500	139472901	4092	4095	4095	4092	437
554	20250508	104400	137684694	4095	4095	4095	4095	21
555	20250508	104300	137598699	4095	4095	4095	4095	55
556	20250508	104200	137373474	4095	4095	4095	4095	21
557	20250508	104100	137287479	4095	4095	4095	4095	21
558	20250508	104000	137201484	4095	4095	4095	4095	27
559	20250508	103900	137090919	4095	4095	4095	4090	507
560	20250508	103800	135016014	4095	4095	4095	4095	22
561	20250508	103700	134925924	4095	4095	4095	4095	0
562	20250508	103600	134925924	4095	4095	4095	4095	55
563	20250508	103500	134700699	4095	4095	4095	4095	20
564	20250508	103400	134618799	4095	4095	4095	4095	1298
565	20250508	103300	129303489	4095	4095	4095	4095	20
566	20250508	103200	129221589	4095	4095	4095	4095	52
567	20250508	103100	129008649	4095	4095	4095	4095	22
568	20250508	103000	128918559	4095	4095	4095	4095	0
569	20250508	102900	128918559	4095	4095	4095	4095	53
570	20250508	102800	128701524	4090	4095	4095	4085	653
571	20250508	102700	126030859	4095	4095	4095	4095	21
572	20250508	102600	125944864	4095	4095	4095	4095	54
573	20250508	102500	125723734	4090	4095	4095	4090	123
574	20250508	102400	125220549	4095	4095	4095	4095	23
575	20250508	102300	125126364	4090	4095	4095	4090	284
576	20250508	102200	123963434	4095	4095	4095	4090	308
577	20250508	102100	122703429	4095	4090	4095	4090	240
578	20250508	102000	121721729	4090	4095	4095	4090	70
579	20250508	101900	121435324	4090	4095	4095	4090	54
580	20250508	101800	121214209	4095	4095	4095	4095	20
581	20250508	101700	121132309	4090	4095	4095	4090	288
582	20250508	101600	119953819	4100	4100	4100	4100	227
583	20250508	101500	119023119	4100	4100	4100	4100	1134
584	20250508	101400	114373719	4095	4090	4095	4090	1276
585	20250508	101300	109154109	4090	4090	4090	4090	91
586	20250508	101200	108781919	4090	4090	4090	4090	52
587	20250508	101100	108569239	4085	4090	4090	4085	24
588	20250508	101000	108471094	4085	4085	4085	4085	1050
589	20250508	100900	104181844	4085	4085	4085	4085	20
590	20250508	100800	104100144	4085	4085	4085	4085	41
591	20250508	100700	103932659	4085	4080	4090	4080	2119
592	20250508	100600	95270584	4080	4080	4080	4080	52
593	20250508	100500	95058424	4080	4080	4080	4080	54
594	20250508	100400	94838104	4080	4080	4080	4080	20
595	20250508	100300	94756504	4075	4080	4080	4075	227
596	20250508	100200	93830364	4080	4080	4080	4080	22
597	20250508	100100	93740604	4080	4080	4080	4080	0
598	20250508	100000	93740604	4080	4080	4080	4075	28
599	20250508	095900	93626379	4080	4080	4080	4080	28
600	20250508	095800	93512139	4070	4080	4080	4070	351
601	20250508	095700	92082629	4080	4080	4080	4080	120
602	20250508	095600	91593029	4080	4080	4080	4080	21
603	20250508	095500	91507349	4075	4080	4080	4075	970
604	20250508	095400	87554494	4080	4080	4080	4075	438
605	20250508	095300	85769344	4080	4080	4080	4080	0
606	20250508	095200	85769344	4080	4080	4080	4080	21
607	20250508	095100	85683664	4080	4080	4080	4080	53
608	20250508	095000	85467424	4080	4080	4080	4080	20
609	20250508	094900	85385824	4080	4080	4080	4080	33
610	20250508	094800	85251184	4080	4080	4080	4080	20
611	20250508	094700	85169584	4080	4080	4080	4080	56
612	20250508	094600	84941104	4070	4075	4075	4070	200
613	20250508	094500	84126269	4080	4080	4080	4080	21
614	20250508	094400	84040589	4080	4075	4080	4075	154
615	20250508	094300	83412669	4080	4080	4080	4080	22
616	20250508	094200	83322909	4080	4080	4080	4075	803
617	20250508	094100	80049954	4080	4080	4080	4080	197
618	20250508	094000	79246194	4080	4075	4080	4075	188
619	20250508	093900	78479819	4080	4080	4080	4080	0
620	20250508	093800	78479819	4080	4080	4080	4080	21
621	20250508	093700	78394139	4080	4080	4080	4080	53
622	20250508	093600	78177899	4080	4080	4080	4075	83
623	20250508	093500	77839274	4080	4080	4080	4080	21
624	20250508	093400	77753594	4075	4077	4077	4075	249
625	20250508	093300	76738855	4075	4080	4080	4075	125
626	20250508	093200	76229365	4080	4080	4080	4080	106
627	20250508	093100	75796885	4080	4080	4080	4080	23
628	20250508	093000	75703045	4085	4075	4085	4075	7020
629	20250508	092900	47096345	4075	4085	4085	4075	36
630	20250508	092800	46949445	4085	4085	4085	4085	20
631	20250508	092700	46867745	4085	4085	4085	4085	21
632	20250508	092600	46781960	4085	4085	4085	4085	21
633	20250508	092500	46696175	4080	4085	4085	4080	353
634	20250508	092400	45254480	4090	4090	4090	4090	0
635	20250508	092300	45254480	4090	4085	4090	4085	2521
636	20250508	092200	34948590	4090	4090	4090	4090	2520
637	20250508	092100	24641790	4090	4090	4090	4090	22
638	20250508	092000	24551810	4080	4080	4080	4080	744
639	20250508	091900	21516290	4070	4080	4080	4070	22
640	20250508	091800	21426550	4070	4080	4080	4070	389
641	20250508	091700	19843120	4075	4075	4075	4075	30
642	20250508	091600	19720870	4080	4080	4080	4080	20
643	20250508	091500	19639270	4080	4080	4080	4080	21
644	20250508	091400	19553590	4080	4090	4090	4080	28
645	20250508	091300	19439320	4090	4090	4090	4090	35
646	20250508	091200	19296170	4075	4070	4090	4070	907
647	20250508	091100	15600010	4075	4075	4075	4070	212
648	20250508	091000	14736115	4075	4075	4075	4075	18
649	20250508	090900	14662765	4080	4070	4080	4070	118
650	20250508	090800	14182030	4070	4070	4070	4070	56
651	20250508	090700	13954110	4070	4065	4070	4065	248
652	20250508	090600	12945975	4060	4055	4060	4050	533
653	20250508	090500	10785445	4055	4060	4060	4055	17
654	20250508	090400	10716475	4060	4060	4060	4060	7
655	20250508	090300	10688055	4060	4060	4060	4060	10
656	20250508	090200	10647455	4060	4065	4065	4060	7
657	20250508	090100	10619015	4065	4075	4075	4065	11
658	20250508	090000	10574290	4045	4025	4080	4025	2622