KissMeData/179530/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	201400	23773273	1762	1762	1762	1762	694
3	20250509	201300	23773273	1762	1762	1762	1762	0
4	20250509	201200	23773273	1762	1762	1762	1762	0
5	20250509	201100	23773273	1762	1762	1762	1762	0
6	20250509	201000	23773273	1762	1762	1762	1762	0
7	20250509	200900	23773273	1762	1762	1762	1762	0
8	20250509	200800	23773273	1762	1762	1762	1762	0
9	20250509	200700	23773273	1762	1762	1762	1762	0
10	20250509	200600	23773273	1762	1762	1762	1762	0
11	20250509	200500	23773273	1762	1762	1762	1762	0
12	20250509	200400	23773273	1762	1762	1762	1762	0
13	20250509	200300	23773273	1762	1762	1762	1762	0
14	20250509	200200	23773273	1762	1762	1762	1762	0
15	20250509	200100	23773273	1762	1762	1762	1762	0
16	20250509	200000	23773273	1762	1762	1762	1762	0
17	20250509	195900	23773273	1762	1762	1762	1762	0
18	20250509	195800	23773273	1762	1762	1762	1762	0
19	20250509	195700	23773273	1762	1762	1762	1762	0
20	20250509	195600	23773273	1762	1762	1762	1762	0
21	20250509	195500	23773273	1762	1762	1762	1762	0
22	20250509	195400	23773273	1762	1762	1762	1762	0
23	20250509	195300	23773273	1762	1762	1762	1762	0
24	20250509	195200	23773273	1762	1762	1762	1762	0
25	20250509	195100	23773273	1762	1762	1762	1762	0
26	20250509	195000	23773273	1762	1762	1762	1762	0
27	20250509	194900	23773273	1762	1762	1762	1762	0
28	20250509	194800	23773273	1762	1762	1762	1762	0
29	20250509	194700	23773273	1762	1762	1762	1762	0
30	20250509	194600	23773273	1762	1762	1762	1762	0
31	20250509	194500	23773273	1762	1762	1762	1762	0
32	20250509	194400	23773273	1762	1762	1762	1762	694
33	20250509	194300	23773273	1762	1762	1762	1762	0
34	20250509	194200	23773273	1762	1762	1762	1762	0
35	20250509	194100	23773273	1762	1762	1762	1762	0
36	20250509	194000	23773273	1762	1762	1762	1762	0
37	20250509	193900	23773273	1762	1762	1762	1762	0
38	20250509	193800	23773273	1762	1762	1762	1762	0
39	20250509	193700	23773273	1762	1762	1762	1762	0
40	20250509	193600	23773273	1762	1762	1762	1762	0
41	20250509	193500	23773273	1762	1762	1762	1762	0
42	20250509	193400	23773273	1762	1762	1762	1762	0
43	20250509	193300	23773273	1762	1762	1762	1762	0
44	20250509	193200	23773273	1762	1762	1762	1762	0
45	20250509	193100	23773273	1762	1762	1762	1762	0
46	20250509	193000	23773273	1762	1762	1762	1762	0
47	20250509	192900	23773273	1762	1762	1762	1762	0
48	20250509	192800	23773273	1762	1762	1762	1762	0
49	20250509	192700	23773273	1762	1762	1762	1762	0
50	20250509	192600	23773273	1762	1762	1762	1762	0
51	20250509	192500	23773273	1762	1762	1762	1762	0
52	20250509	192400	23773273	1762	1762	1762	1762	0
53	20250509	192300	23773273	1762	1762	1762	1762	0
54	20250509	192200	23773273	1762	1762	1762	1762	0
55	20250509	192100	23773273	1762	1762	1762	1762	0
56	20250509	192000	23773273	1762	1762	1762	1762	0
57	20250509	191900	23773273	1762	1762	1762	1762	0
58	20250509	191800	23773273	1762	1762	1762	1762	0
59	20250509	191700	23773273	1762	1762	1762	1762	0
60	20250509	191600	23773273	1762	1762	1762	1762	0
61	20250509	191500	23773273	1762	1762	1762	1762	0
62	20250509	191400	23773273	1762	1762	1762	1762	694
63	20250509	191300	23773273	1762	1762	1762	1762	0
64	20250509	191200	23773273	1762	1762	1762	1762	0
65	20250509	191100	23773273	1762	1762	1762	1762	0
66	20250509	191000	23773273	1762	1762	1762	1762	0
67	20250509	190900	23773273	1762	1762	1762	1762	0
68	20250509	190800	23773273	1762	1762	1762	1762	0
69	20250509	190700	23773273	1762	1762	1762	1762	0
70	20250509	190600	23773273	1762	1762	1762	1762	0
71	20250509	190500	23773273	1762	1762	1762	1762	0
72	20250509	190400	23773273	1762	1762	1762	1762	0
73	20250509	190300	23773273	1762	1762	1762	1762	0
74	20250509	190200	23773273	1762	1762	1762	1762	0
75	20250509	190100	23773273	1762	1762	1762	1762	0
76	20250509	190000	23773273	1762	1762	1762	1762	0
77	20250509	185900	23773273	1762	1762	1762	1762	0
78	20250509	185800	23773273	1762	1762	1762	1762	0
79	20250509	185700	23773273	1762	1762	1762	1762	0
80	20250509	185600	23773273	1762	1762	1762	1762	0
81	20250509	185500	23773273	1762	1762	1762	1762	0
82	20250509	185400	23773273	1762	1762	1762	1762	0
83	20250509	185300	23773273	1762	1762	1762	1762	0
84	20250509	185200	23773273	1762	1762	1762	1762	0
85	20250509	185100	23773273	1762	1762	1762	1762	0
86	20250509	185000	23773273	1762	1762	1762	1762	0
87	20250509	184900	23773273	1762	1762	1762	1762	0
88	20250509	184800	23773273	1762	1762	1762	1762	0
89	20250509	184700	23773273	1762	1762	1762	1762	0
90	20250509	184600	23773273	1762	1762	1762	1762	0
91	20250509	184500	23773273	1762	1762	1762	1762	0
92	20250509	184400	23773273	1762	1762	1762	1762	694
93	20250509	184300	23773273	1762	1762	1762	1762	0
94	20250509	184200	23773273	1762	1762	1762	1762	0
95	20250509	184100	23773273	1762	1762	1762	1762	0
96	20250509	184000	23773273	1762	1762	1762	1762	0
97	20250509	183900	23773273	1762	1762	1762	1762	0
98	20250509	183800	23773273	1762	1762	1762	1762	0
99	20250509	183700	23773273	1762	1762	1762	1762	0
100	20250509	183600	23773273	1762	1762	1762	1762	0
101	20250509	183500	23773273	1762	1762	1762	1762	0
102	20250509	183400	23773273	1762	1762	1762	1762	0
103	20250509	183300	23773273	1762	1762	1762	1762	0
104	20250509	183200	23773273	1762	1762	1762	1762	0
105	20250509	183100	23773273	1762	1762	1762	1762	0
106	20250509	183000	23773273	1762	1762	1762	1762	0
107	20250509	182900	23773273	1762	1762	1762	1762	0
108	20250509	182800	23773273	1762	1762	1762	1762	0
109	20250509	182700	23773273	1762	1762	1762	1762	0
110	20250509	182600	23773273	1762	1762	1762	1762	0
111	20250509	182500	23773273	1762	1762	1762	1762	0
112	20250509	182400	23773273	1762	1762	1762	1762	0
113	20250509	182300	23773273	1762	1762	1762	1762	0
114	20250509	182200	23773273	1762	1762	1762	1762	0
115	20250509	182100	23773273	1762	1762	1762	1762	0
116	20250509	182000	23773273	1762	1762	1762	1762	0
117	20250509	181900	23773273	1762	1762	1762	1762	0
118	20250509	181800	23773273	1762	1762	1762	1762	0
119	20250509	181700	23773273	1762	1762	1762	1762	0
120	20250509	181600	23773273	1762	1762	1762	1762	0
121	20250509	181500	23773273	1762	1762	1762	1762	0
122	20250509	181400	23773273	1762	1762	1762	1762	694
123	20250509	181300	23773273	1762	1762	1762	1762	0
124	20250509	181200	23773273	1762	1762	1762	1762	0
125	20250509	181100	23773273	1762	1762	1762	1762	0
126	20250509	181000	23773273	1762	1762	1762	1762	0
127	20250509	180900	23773273	1762	1762	1762	1762	0
128	20250509	180800	23773273	1762	1762	1762	1762	0
129	20250509	180700	23773273	1762	1762	1762	1762	0
130	20250509	180600	23773273	1762	1762	1762	1762	0
131	20250509	180500	23773273	1762	1762	1762	1762	0
132	20250509	180400	23773273	1762	1762	1762	1762	0
133	20250509	180300	23773273	1762	1762	1762	1762	0
134	20250509	180200	23773273	1762	1762	1762	1762	0
135	20250509	180100	23773273	1762	1762	1762	1762	0
136	20250509	180000	23773273	1762	1762	1762	1762	0
137	20250509	175900	23773273	1762	1762	1762	1762	0
138	20250509	175800	23773273	1762	1762	1762	1762	0
139	20250509	175700	23773273	1762	1762	1762	1762	0
140	20250509	175600	23773273	1762	1762	1762	1762	0
141	20250509	175500	23773273	1762	1762	1762	1762	0
142	20250509	175400	23773273	1762	1762	1762	1762	0
143	20250509	175300	23773273	1762	1762	1762	1762	0
144	20250509	175200	23773273	1762	1762	1762	1762	0
145	20250509	175100	23773273	1762	1762	1762	1762	0
146	20250509	175000	23773273	1762	1762	1762	1762	0
147	20250509	174900	23773273	1762	1762	1762	1762	0
148	20250509	174800	23773273	1762	1762	1762	1762	0
149	20250509	174700	23773273	1762	1762	1762	1762	0
150	20250509	174600	23773273	1762	1762	1762	1762	0
151	20250509	174500	23773273	1762	1762	1762	1762	0
152	20250509	174400	23773273	1762	1762	1762	1762	694
153	20250509	174300	23773273	1762	1762	1762	1762	0
154	20250509	174200	23773273	1762	1762	1762	1762	0
155	20250509	174100	23773273	1762	1762	1762	1762	0
156	20250509	174000	23773273	1762	1762	1762	1762	0
157	20250509	173900	23773273	1762	1762	1762	1762	0
158	20250509	173800	23773273	1762	1762	1762	1762	0
159	20250509	173700	23773273	1762	1762	1762	1762	0
160	20250509	173600	23773273	1762	1762	1762	1762	0
161	20250509	173500	23773273	1762	1762	1762	1762	0
162	20250509	173400	23773273	1762	1762	1762	1762	0
163	20250509	173300	23773273	1762	1762	1762	1762	0
164	20250509	173200	23773273	1762	1762	1762	1762	0
165	20250509	173100	23773273	1762	1762	1762	1762	0
166	20250509	173000	23773273	1762	1762	1762	1762	0
167	20250509	172900	23773273	1762	1762	1762	1762	0
168	20250509	172800	23773273	1762	1762	1762	1762	0
169	20250509	172700	23773273	1762	1762	1762	1762	0
170	20250509	172600	23773273	1762	1762	1762	1762	0
171	20250509	172500	23773273	1762	1762	1762	1762	0
172	20250509	172400	23773273	1762	1762	1762	1762	0
173	20250509	172300	23773273	1762	1762	1762	1762	0
174	20250509	172200	23773273	1762	1762	1762	1762	0
175	20250509	172100	23773273	1762	1762	1762	1762	0
176	20250509	172000	23773273	1762	1762	1762	1762	0
177	20250509	171900	23773273	1762	1762	1762	1762	0
178	20250509	171800	23773273	1762	1762	1762	1762	0
179	20250509	171700	23773273	1762	1762	1762	1762	0
180	20250509	171600	23773273	1762	1762	1762	1762	0
181	20250509	171500	23773273	1762	1762	1762	1762	0
182	20250509	171400	23773273	1762	1762	1762	1762	694
183	20250509	171300	23773273	1762	1762	1762	1762	0
184	20250509	171200	23773273	1762	1762	1762	1762	0
185	20250509	171100	23773273	1762	1762	1762	1762	0
186	20250509	171000	23773273	1762	1762	1762	1762	0
187	20250509	170900	23773273	1762	1762	1762	1762	0
188	20250509	170800	23773273	1762	1762	1762	1762	0
189	20250509	170700	23773273	1762	1762	1762	1762	0
190	20250509	170600	23773273	1762	1762	1762	1762	0
191	20250509	170500	23773273	1762	1762	1762	1762	0
192	20250509	170400	23773273	1762	1762	1762	1762	0
193	20250509	170300	23773273	1762	1762	1762	1762	0
194	20250509	170200	23773273	1762	1762	1762	1762	0
195	20250509	170100	23773273	1762	1762	1762	1762	0
196	20250509	170000	23773273	1762	1762	1762	1762	0
197	20250509	165900	23773273	1762	1762	1762	1762	0
198	20250509	165800	23773273	1762	1762	1762	1762	0
199	20250509	165700	23773273	1762	1762	1762	1762	0
200	20250509	165600	23773273	1762	1762	1762	1762	0
201	20250509	165500	23773273	1762	1762	1762	1762	0
202	20250509	165400	23773273	1762	1762	1762	1762	0
203	20250509	165300	23773273	1762	1762	1762	1762	0
204	20250509	165200	23773273	1762	1762	1762	1762	0
205	20250509	165100	23773273	1762	1762	1762	1762	0
206	20250509	165000	23773273	1762	1762	1762	1762	0
207	20250509	164900	23773273	1762	1762	1762	1762	0
208	20250509	164800	23773273	1762	1762	1762	1762	0
209	20250509	164700	23773273	1762	1762	1762	1762	0
210	20250509	164600	23773273	1762	1762	1762	1762	0
211	20250509	164500	23773273	1762	1762	1762	1762	0
212	20250509	164400	23773273	1762	1762	1762	1762	694
213	20250509	164300	23773273	1762	1762	1762	1762	0
214	20250509	164200	23773273	1762	1762	1762	1762	0
215	20250509	164100	23773273	1762	1762	1762	1762	0
216	20250509	164000	23773273	1762	1762	1762	1762	0
217	20250509	163900	23773273	1762	1762	1762	1762	0
218	20250509	163800	23773273	1762	1762	1762	1762	0
219	20250509	163700	23773273	1762	1762	1762	1762	0
220	20250509	163600	23773273	1762	1762	1762	1762	0
221	20250509	163500	23773273	1762	1762	1762	1762	0
222	20250509	163400	23773273	1762	1762	1762	1762	0
223	20250509	163300	23773273	1762	1762	1762	1762	0
224	20250509	163200	23773273	1762	1762	1762	1762	0
225	20250509	163100	23773273	1762	1762	1762	1762	0
226	20250509	163000	23773273	1762	1762	1762	1762	0
227	20250509	162900	23773273	1762	1762	1762	1762	0
228	20250509	162800	23773273	1762	1762	1762	1762	0
229	20250509	162700	23773273	1762	1762	1762	1762	0
230	20250509	162600	23773273	1762	1762	1762	1762	0
231	20250509	162500	23773273	1762	1762	1762	1762	0
232	20250509	162400	23773273	1762	1762	1762	1762	0
233	20250509	162300	23773273	1762	1762	1762	1762	0
234	20250509	162200	23773273	1762	1762	1762	1762	0
235	20250509	162100	23773273	1762	1762	1762	1762	0
236	20250509	162000	23773273	1762	1762	1762	1762	0
237	20250509	161900	23773273	1762	1762	1762	1762	0
238	20250509	161800	23773273	1762	1762	1762	1762	0
239	20250509	161700	23773273	1762	1762	1762	1762	0
240	20250509	161600	23773273	1762	1762	1762	1762	0
241	20250509	161500	23773273	1762	1762	1762	1762	0
242	20250509	161400	23773273	1762	1762	1762	1762	694
243	20250509	161300	23773273	1762	1762	1762	1762	0
244	20250509	161200	23773273	1762	1762	1762	1762	0
245	20250509	161100	23773273	1762	1762	1762	1762	0
246	20250509	161000	23773273	1762	1762	1762	1762	0
247	20250509	160900	23773273	1762	1762	1762	1762	0
248	20250509	160800	23773273	1762	1762	1762	1762	0
249	20250509	160700	23773273	1762	1762	1762	1762	0
250	20250509	160600	23773273	1762	1762	1762	1762	0
251	20250509	160500	23773273	1762	1762	1762	1762	0
252	20250509	160400	23773273	1762	1762	1762	1762	0
253	20250509	160300	23773273	1762	1762	1762	1762	0
254	20250509	160200	23773273	1762	1762	1762	1762	0
255	20250509	160100	23773273	1762	1762	1762	1762	0
256	20250509	160000	23773273	1762	1762	1762	1762	0
257	20250509	155900	23773273	1762	1762	1762	1762	0
258	20250509	155800	23773273	1762	1762	1762	1762	0
259	20250509	155700	23773273	1762	1762	1762	1762	0
260	20250509	155600	23773273	1762	1762	1762	1762	0
261	20250509	155500	23773273	1762	1762	1762	1762	0
262	20250509	155400	23773273	1762	1762	1762	1762	0
263	20250509	155300	23773273	1762	1762	1762	1762	0
264	20250509	155200	23773273	1762	1762	1762	1762	0
265	20250509	155100	23773273	1762	1762	1762	1762	0
266	20250509	155000	23773273	1762	1762	1762	1762	0
267	20250509	154900	23773273	1762	1762	1762	1762	0
268	20250509	154800	23773273	1762	1762	1762	1762	0
269	20250509	154700	23773273	1762	1762	1762	1762	0
270	20250509	154600	23773273	1762	1762	1762	1762	0
271	20250509	154500	23773273	1762	1762	1762	1762	0
272	20250509	154400	23773273	1762	1762	1762	1762	694
273	20250509	154300	23773273	1762	1762	1762	1762	0
274	20250509	154200	23773273	1762	1762	1762	1762	0
275	20250509	154100	23773273	1762	1762	1762	1762	0
276	20250509	154000	23773273	1762	1762	1762	1762	0
277	20250509	153900	23773273	1762	1762	1762	1762	0
278	20250509	153800	23773273	1762	1762	1762	1762	0
279	20250509	153700	23773273	1762	1762	1762	1762	0
280	20250509	153600	23773273	1762	1762	1762	1762	0
281	20250509	153500	23773273	1762	1762	1762	1762	0
282	20250509	153400	23773273	1762	1762	1762	1762	0
283	20250509	153300	23773273	1762	1762	1762	1762	0
284	20250509	153200	23773273	1762	1762	1762	1762	0
285	20250509	153100	23773273	1762	1762	1762	1762	0
286	20250509	153000	23773273	1762	1762	1762	1762	694
287	20250509	152900	22550445	1783	1783	1783	1783	0
288	20250509	152800	22550445	1783	1783	1783	1783	0
289	20250509	152700	22550445	1783	1783	1783	1783	0
290	20250509	152600	22550445	1783	1783	1783	1783	0
291	20250509	152500	22550445	1783	1783	1783	1783	0
292	20250509	152400	22550445	1783	1783	1783	1783	0
293	20250509	152300	22550445	1783	1783	1783	1783	0
294	20250509	152200	22550445	1783	1783	1783	1783	0
295	20250509	152100	22550445	1783	1783	1783	1783	0
296	20250509	152000	22550445	1783	1783	1783	1783	0
297	20250509	151900	22550445	1783	1783	1783	1783	0
298	20250509	151800	22550445	1783	1783	1783	1783	0
299	20250509	151700	22550445	1783	1783	1783	1783	0
300	20250509	151600	22550445	1783	1783	1783	1783	5
301	20250509	151500	22541530	1771	1771	1771	1771	0
302	20250509	151400	22541530	1771	1771	1771	1771	0
303	20250509	151300	22541530	1771	1771	1771	1771	51
304	20250509	151200	22451209	1770	1771	1771	1770	2
305	20250509	151100	22447668	1766	1766	1766	1766	0
306	20250509	151000	22447668	1766	1766	1766	1766	0
307	20250509	150900	22447668	1766	1766	1766	1766	0
308	20250509	150800	22447668	1766	1766	1766	1766	0
309	20250509	150700	22447668	1766	1767	1767	1766	79
310	20250509	150600	22308135	1771	1771	1771	1771	0
311	20250509	150500	22308135	1771	1768	1775	1768	9
312	20250509	150400	22292198	1771	1771	1771	1771	6
313	20250509	150300	22281572	1769	1769	1769	1769	4
314	20250509	150200	22274496	1770	1770	1770	1769	6
315	20250509	150100	22263878	1772	1772	1772	1772	0
316	20250509	150000	22263878	1772	1775	1775	1772	4
317	20250509	145900	22256784	1769	1769	1769	1769	0
318	20250509	145800	22256784	1769	1769	1769	1769	0
319	20250509	145700	22256784	1769	1769	1769	1769	0
320	20250509	145600	22256784	1769	1770	1770	1769	4
321	20250509	145500	22249706	1770	1770	1770	1770	0
322	20250509	145400	22249706	1770	1770	1770	1770	0
323	20250509	145300	22249706	1770	1772	1772	1770	166
324	20250509	145200	21955567	1772	1772	1772	1772	0
325	20250509	145100	21955567	1772	1772	1772	1772	0
326	20250509	145000	21955567	1772	1773	1773	1772	45
327	20250509	144900	21875822	1773	1773	1773	1773	0
328	20250509	144800	21875822	1773	1772	1786	1772	171
329	20250509	144700	21570499	1772	1772	1772	1772	0
330	20250509	144600	21570499	1772	1772	1772	1772	0
331	20250509	144500	21570499	1772	1772	1772	1772	2
332	20250509	144400	21566955	1786	1786	1786	1786	0
333	20250509	144300	21566955	1786	1786	1786	1786	0
334	20250509	144200	21566955	1786	1786	1786	1786	0
335	20250509	144100	21566955	1786	1786	1786	1786	0
336	20250509	144000	21566955	1786	1786	1786	1786	0
337	20250509	143900	21566955	1786	1786	1786	1786	0
338	20250509	143800	21566955	1786	1786	1786	1786	0
339	20250509	143700	21566955	1786	1786	1786	1786	0
340	20250509	143600	21566955	1786	1786	1786	1786	0
341	20250509	143500	21566955	1786	1786	1786	1786	0
342	20250509	143400	21566955	1786	1786	1786	1786	0
343	20250509	143300	21566955	1786	1786	1786	1786	0
344	20250509	143200	21566955	1786	1786	1786	1786	0
345	20250509	143100	21566955	1786	1786	1786	1786	0
346	20250509	143000	21566955	1786	1786	1786	1786	0
347	20250509	142900	21566955	1786	1786	1786	1786	0
348	20250509	142800	21566955	1786	1786	1786	1786	100
349	20250509	142700	21388355	1787	1787	1787	1787	0
350	20250509	142600	21388355	1787	1787	1787	1787	0
351	20250509	142500	21388355	1787	1787	1787	1787	0
352	20250509	142400	21388355	1787	1787	1787	1787	0
353	20250509	142300	21388355	1787	1787	1787	1787	0
354	20250509	142200	21388355	1787	1787	1787	1787	0
355	20250509	142100	21388355	1787	1787	1787	1787	0
356	20250509	142000	21388355	1787	1787	1787	1787	0
357	20250509	141900	21388355	1787	1787	1787	1787	0
358	20250509	141800	21388355	1787	1787	1787	1787	0
359	20250509	141700	21388355	1787	1787	1787	1787	0
360	20250509	141600	21388355	1787	1787	1787	1787	0
361	20250509	141500	21388355	1787	1787	1787	1787	0
362	20250509	141400	21388355	1787	1787	1787	1787	0
363	20250509	141300	21388355	1787	1787	1787	1787	0
364	20250509	141200	21388355	1787	1777	1787	1777	197
365	20250509	141100	21036963	1768	1768	1768	1768	50
366	20250509	141000	20948563	1769	1769	1769	1769	0
367	20250509	140900	20948563	1769	1769	1769	1769	0
368	20250509	140800	20948563	1769	1769	1769	1769	0
369	20250509	140700	20948563	1769	1769	1769	1769	0
370	20250509	140600	20948563	1769	1769	1769	1769	0
371	20250509	140500	20948563	1769	1769	1769	1769	0
372	20250509	140400	20948563	1769	1769	1769	1769	0
373	20250509	140300	20948563	1769	1769	1769	1769	0
374	20250509	140200	20948563	1769	1769	1769	1769	0
375	20250509	140100	20948563	1769	1769	1769	1769	0
376	20250509	140000	20948563	1769	1769	1769	1769	0
377	20250509	135900	20948563	1769	1769	1769	1769	0
378	20250509	135800	20948563	1769	1769	1769	1769	0
379	20250509	135700	20948563	1769	1769	1769	1769	0
380	20250509	135600	20948563	1769	1770	1770	1769	9
381	20250509	135500	20932637	1781	1781	1781	1781	0
382	20250509	135400	20932637	1781	1781	1781	1781	0
383	20250509	135300	20932637	1781	1781	1781	1781	1
384	20250509	135200	20930856	1768	1768	1768	1768	0
385	20250509	135100	20930856	1768	1768	1768	1768	0
386	20250509	135000	20930856	1768	1768	1768	1768	0
387	20250509	134900	20930856	1768	1768	1768	1768	0
388	20250509	134800	20930856	1768	1768	1768	1768	0
389	20250509	134700	20930856	1768	1768	1768	1768	0
390	20250509	134600	20930856	1768	1768	1768	1768	0
391	20250509	134500	20930856	1768	1768	1768	1768	0
392	20250509	134400	20930856	1768	1768	1768	1768	0
393	20250509	134300	20930856	1768	1774	1774	1768	17
394	20250509	134200	20900788	1768	1768	1768	1768	0
395	20250509	134100	20900788	1768	1768	1768	1768	8
396	20250509	134000	20886644	1767	1767	1767	1767	0
397	20250509	133900	20886644	1767	1767	1767	1767	0
398	20250509	133800	20886644	1767	1767	1767	1767	0
399	20250509	133700	20886644	1767	1767	1767	1767	0
400	20250509	133600	20886644	1767	1767	1767	1767	0
401	20250509	133500	20886644	1767	1767	1767	1767	0
402	20250509	133400	20886644	1767	1767	1767	1767	0
403	20250509	133300	20886644	1767	1767	1767	1767	0
404	20250509	133200	20886644	1767	1767	1767	1767	0
405	20250509	133100	20886644	1767	1767	1767	1767	0
406	20250509	133000	20886644	1767	1767	1767	1767	0
407	20250509	132900	20886644	1767	1767	1767	1767	0
408	20250509	132800	20886644	1767	1767	1767	1767	0
409	20250509	132700	20886644	1767	1767	1767	1767	0
410	20250509	132600	20886644	1767	1767	1767	1767	46
411	20250509	132500	20805362	1768	1768	1768	1768	0
412	20250509	132400	20805362	1768	1768	1768	1768	0
413	20250509	132300	20805362	1768	1768	1768	1768	0
414	20250509	132200	20805362	1768	1768	1768	1768	0
415	20250509	132100	20805362	1768	1768	1768	1768	0
416	20250509	132000	20805362	1768	1768	1768	1768	0
417	20250509	131900	20805362	1768	1768	1768	1768	0
418	20250509	131800	20805362	1768	1768	1768	1768	0
419	20250509	131700	20805362	1768	1768	1768	1768	0
420	20250509	131600	20805362	1768	1768	1768	1768	0
421	20250509	131500	20805362	1768	1768	1768	1768	0
422	20250509	131400	20805362	1768	1768	1768	1768	0
423	20250509	131300	20805362	1768	1768	1768	1768	0
424	20250509	131200	20805362	1768	1768	1768	1768	0
425	20250509	131100	20805362	1768	1768	1768	1768	3
426	20250509	131000	20800058	1767	1767	1767	1767	0
427	20250509	130900	20800058	1767	1767	1767	1767	0
428	20250509	130800	20800058	1767	1767	1767	1767	0
429	20250509	130700	20800058	1767	1767	1767	1767	0
430	20250509	130600	20800058	1767	1767	1767	1767	0
431	20250509	130500	20800058	1767	1767	1767	1767	0
432	20250509	130400	20800058	1767	1767	1767	1767	0
433	20250509	130300	20800058	1767	1767	1767	1767	0
434	20250509	130200	20800058	1767	1767	1767	1767	0
435	20250509	130100	20800058	1767	1767	1767	1767	0
436	20250509	130000	20800058	1767	1767	1767	1767	0
437	20250509	125900	20800058	1767	1767	1767	1767	0
438	20250509	125800	20800058	1767	1767	1767	1767	0
439	20250509	125700	20800058	1767	1767	1767	1767	2
440	20250509	125600	20796524	1765	1765	1765	1765	0
441	20250509	125500	20796524	1765	1765	1765	1765	0
442	20250509	125400	20796524	1765	1765	1765	1765	0
443	20250509	125300	20796524	1765	1765	1765	1765	0
444	20250509	125200	20796524	1765	1765	1765	1765	0
445	20250509	125100	20796524	1765	1765	1765	1765	104
446	20250509	125000	20612964	1765	1767	1767	1765	743
447	20250509	124900	19301556	1768	1768	1768	1768	0
448	20250509	124800	19301556	1768	1769	1769	1768	7
449	20250509	124700	19289175	1771	1771	1771	1771	0
450	20250509	124600	19289175	1771	1771	1771	1771	0
451	20250509	124500	19289175	1771	1771	1771	1771	0
452	20250509	124400	19289175	1771	1771	1771	1771	1
453	20250509	124300	19287404	1770	1774	1774	1770	385
454	20250509	124200	18605762	1774	1774	1774	1774	0
455	20250509	124100	18605762	1774	1774	1774	1774	0
456	20250509	124000	18605762	1774	1774	1774	1774	0
457	20250509	123900	18605762	1774	1774	1774	1774	0
458	20250509	123800	18605762	1774	1774	1774	1774	0
459	20250509	123700	18605762	1774	1774	1774	1774	11
460	20250509	123600	18586248	1779	1779	1779	1779	0
461	20250509	123500	18586248	1779	1779	1779	1779	0
462	20250509	123400	18586248	1779	1779	1779	1779	0
463	20250509	123300	18586248	1779	1779	1779	1779	0
464	20250509	123200	18586248	1779	1779	1779	1779	0
465	20250509	123100	18586248	1779	1779	1779	1779	0
466	20250509	123000	18586248	1779	1779	1779	1779	0
467	20250509	122900	18586248	1779	1779	1779	1779	2
468	20250509	122800	18582690	1779	1779	1779	1779	5
469	20250509	122700	18573795	1782	1782	1782	1782	0
470	20250509	122600	18573795	1782	1782	1782	1782	0
471	20250509	122500	18573795	1782	1782	1782	1782	0
472	20250509	122400	18573795	1782	1782	1782	1782	0
473	20250509	122300	18573795	1782	1782	1782	1782	0
474	20250509	122200	18573795	1782	1782	1782	1782	0
475	20250509	122100	18573795	1782	1782	1782	1782	0
476	20250509	122000	18573795	1782	1782	1782	1782	0
477	20250509	121900	18573795	1782	1782	1782	1782	0
478	20250509	121800	18573795	1782	1782	1782	1782	0
479	20250509	121700	18573795	1782	1782	1782	1782	0
480	20250509	121600	18573795	1782	1782	1782	1782	3
481	20250509	121500	18568449	1773	1773	1773	1773	499
482	20250509	121400	17683722	1772	1772	1772	1772	104
483	20250509	121300	17499434	1770	1770	1770	1770	0
484	20250509	121200	17499434	1770	1770	1770	1770	0
485	20250509	121100	17499434	1770	1770	1770	1770	0
486	20250509	121000	17499434	1770	1770	1770	1770	0
487	20250509	120900	17499434	1770	1770	1770	1770	0
488	20250509	120800	17499434	1770	1772	1772	1770	62
489	20250509	120700	17389679	1773	1773	1773	1773	0
490	20250509	120600	17389679	1773	1773	1773	1773	0
491	20250509	120500	17389679	1773	1773	1773	1773	1
492	20250509	120400	17387906	1772	1773	1773	1772	65
493	20250509	120300	17272723	1774	1774	1774	1774	0
494	20250509	120200	17272723	1774	1775	1775	1774	9
495	20250509	120100	17256753	1778	1778	1778	1778	0
496	20250509	120000	17256753	1778	1778	1778	1778	0
497	20250509	115900	17256753	1778	1778	1778	1778	0
498	20250509	115800	17256753	1778	1778	1778	1778	0
499	20250509	115700	17256753	1778	1778	1778	1778	0
500	20250509	115600	17256753	1778	1778	1778	1778	10
501	20250509	115500	17238973	1774	1774	1774	1774	0
502	20250509	115400	17238973	1774	1774	1774	1774	0
503	20250509	115300	17238973	1774	1774	1774	1774	0
504	20250509	115200	17238973	1774	1774	1774	1774	0
505	20250509	115100	17238973	1774	1774	1774	1774	0
506	20250509	115000	17238973	1774	1774	1774	1774	173
507	20250509	114900	16932071	1774	1776	1776	1774	53
508	20250509	114800	16837992	1775	1775	1775	1775	0
509	20250509	114700	16837992	1775	1775	1775	1775	0
510	20250509	114600	16837992	1775	1775	1775	1775	7
511	20250509	114500	16825567	1774	1774	1774	1774	0
512	20250509	114400	16825567	1774	1774	1774	1774	0
513	20250509	114300	16825567	1774	1774	1774	1774	0
514	20250509	114200	16825567	1774	1774	1774	1774	0
515	20250509	114100	16825567	1774	1774	1774	1774	0
516	20250509	114000	16825567	1774	1774	1774	1774	0
517	20250509	113900	16825567	1774	1774	1774	1774	0
518	20250509	113800	16825567	1774	1774	1774	1774	0
519	20250509	113700	16825567	1774	1774	1774	1774	0
520	20250509	113600	16825567	1774	1774	1774	1774	0
521	20250509	113500	16825567	1774	1774	1774	1774	0
522	20250509	113400	16825567	1774	1774	1774	1774	0
523	20250509	113300	16825567	1774	1774	1774	1774	0
524	20250509	113200	16825567	1774	1774	1774	1774	0
525	20250509	113100	16825567	1774	1774	1774	1774	0
526	20250509	113000	16825567	1774	1774	1774	1774	0
527	20250509	112900	16825567	1774	1774	1774	1774	0
528	20250509	112800	16825567	1774	1774	1774	1774	0
529	20250509	112700	16825567	1774	1774	1774	1774	0
530	20250509	112600	16825567	1774	1774	1774	1774	0
531	20250509	112500	16825567	1774	1774	1774	1774	0
532	20250509	112400	16825567	1774	1774	1774	1774	0
533	20250509	112300	16825567	1774	1779	1779	1774	162
534	20250509	112200	16537485	1779	1779	1779	1779	0
535	20250509	112100	16537485	1779	1779	1779	1779	0
536	20250509	112000	16537485	1779	1779	1779	1779	0
537	20250509	111900	16537485	1779	1779	1779	1779	0
538	20250509	111800	16537485	1779	1779	1779	1779	0
539	20250509	111700	16537485	1779	1779	1779	1779	0
540	20250509	111600	16537485	1779	1779	1779	1779	0
541	20250509	111500	16537485	1779	1779	1779	1779	0
542	20250509	111400	16537485	1779	1779	1779	1779	0
543	20250509	111300	16537485	1779	1779	1779	1779	0
544	20250509	111200	16537485	1779	1779	1779	1779	0
545	20250509	111100	16537485	1779	1779	1779	1779	0
546	20250509	111000	16537485	1779	1779	1779	1779	0
547	20250509	110900	16537485	1779	1779	1779	1779	61
548	20250509	110800	16428966	1779	1779	1779	1779	0
549	20250509	110700	16428966	1779	1779	1779	1779	0
550	20250509	110600	16428966	1779	1779	1779	1779	0
551	20250509	110500	16428966	1779	1779	1779	1779	0
552	20250509	110400	16428966	1779	1782	1783	1779	15
553	20250509	110300	16402241	1782	1782	1782	1782	26
554	20250509	110200	16355909	1782	1782	1782	1782	1
555	20250509	110100	16354127	1772	1772	1772	1772	0
556	20250509	110000	16354127	1772	1772	1772	1772	0
557	20250509	105900	16354127	1772	1772	1772	1772	0
558	20250509	105800	16354127	1772	1772	1772	1772	0
559	20250509	105700	16354127	1772	1772	1772	1772	0
560	20250509	105600	16354127	1772	1772	1772	1772	0
561	20250509	105500	16354127	1772	1772	1772	1772	0
562	20250509	105400	16354127	1772	1772	1772	1772	0
563	20250509	105300	16354127	1772	1772	1772	1772	0
564	20250509	105200	16354127	1772	1772	1772	1772	0
565	20250509	105100	16354127	1772	1772	1772	1772	0
566	20250509	105000	16354127	1772	1772	1772	1772	0
567	20250509	104900	16354127	1772	1772	1772	1772	0
568	20250509	104800	16354127	1772	1778	1778	1772	63
569	20250509	104700	16242269	1773	1773	1773	1773	0
570	20250509	104600	16242269	1773	1773	1773	1773	0
571	20250509	104500	16242269	1773	1773	1773	1773	0
572	20250509	104400	16242269	1773	1773	1773	1773	0
573	20250509	104300	16242269	1773	1773	1773	1773	0
574	20250509	104200	16242269	1773	1773	1773	1773	0
575	20250509	104100	16242269	1773	1773	1773	1773	0
576	20250509	104000	16242269	1773	1773	1773	1773	0
577	20250509	103900	16242269	1773	1773	1773	1773	0
578	20250509	103800	16242269	1773	1773	1773	1773	0
579	20250509	103700	16242269	1773	1773	1773	1773	0
580	20250509	103600	16242269	1773	1773	1773	1773	0
581	20250509	103500	16242269	1773	1773	1773	1773	0
582	20250509	103400	16242269	1773	1773	1773	1773	2
583	20250509	103300	16238723	1774	1774	1774	1774	0
584	20250509	103200	16238723	1774	1774	1774	1774	0
585	20250509	103100	16238723	1774	1774	1774	1774	0
586	20250509	103000	16238723	1774	1774	1774	1774	0
587	20250509	102900	16238723	1774	1774	1774	1774	0
588	20250509	102800	16238723	1774	1774	1774	1774	0
589	20250509	102700	16238723	1774	1774	1774	1774	0
590	20250509	102600	16238723	1774	1774	1774	1774	0
591	20250509	102500	16238723	1774	1774	1774	1774	0
592	20250509	102400	16238723	1774	1774	1774	1774	0
593	20250509	102300	16238723	1774	1774	1774	1774	0
594	20250509	102200	16238723	1774	1774	1774	1774	0
595	20250509	102100	16238723	1774	1774	1774	1774	1
596	20250509	102000	16236949	1771	1771	1771	1771	0
597	20250509	101900	16236949	1771	1771	1771	1771	0
598	20250509	101800	16236949	1771	1771	1771	1771	0
599	20250509	101700	16236949	1771	1771	1771	1771	0
600	20250509	101600	16236949	1771	1771	1771	1771	0
601	20250509	101500	16236949	1771	1771	1771	1771	0
602	20250509	101400	16236949	1771	1771	1771	1771	0
603	20250509	101300	16236949	1771	1771	1771	1771	0
604	20250509	101200	16236949	1771	1771	1771	1771	0
605	20250509	101100	16236949	1771	1771	1771	1771	0
606	20250509	101000	16236949	1771	1771	1771	1771	0
607	20250509	100900	16236949	1771	1771	1771	1771	0
608	20250509	100800	16236949	1771	1771	1771	1771	0
609	20250509	100700	16236949	1771	1771	1771	1771	0
610	20250509	100600	16236949	1771	1771	1771	1771	0
611	20250509	100500	16236949	1771	1771	1771	1771	0
612	20250509	100400	16236949	1771	1771	1771	1771	0
613	20250509	100300	16236949	1771	1771	1771	1771	0
614	20250509	100200	16236949	1771	1771	1771	1771	0
615	20250509	100100	16236949	1771	1771	1771	1771	0
616	20250509	100000	16236949	1771	1771	1771	1771	0
617	20250509	095900	16236949	1771	1772	1772	1771	85
618	20250509	095800	16086334	1772	1772	1772	1772	0
619	20250509	095700	16086334	1772	1772	1772	1772	0
620	20250509	095600	16086334	1772	1772	1772	1772	0
621	20250509	095500	16086334	1772	1772	1772	1772	0
622	20250509	095400	16086334	1772	1772	1772	1772	0
623	20250509	095300	16086334	1772	1772	1772	1772	0
624	20250509	095200	16086334	1772	1772	1772	1772	16
625	20250509	095100	16057982	1788	1788	1788	1788	0
626	20250509	095000	16057982	1788	1788	1788	1788	0
627	20250509	094900	16057982	1788	1788	1788	1788	0
628	20250509	094800	16057982	1788	1788	1788	1788	0
629	20250509	094700	16057982	1788	1788	1788	1788	0
630	20250509	094600	16057982	1788	1788	1788	1788	13
631	20250509	094500	16034738	1788	1788	1788	1788	1
632	20250509	094400	16032950	1772	1776	1776	1772	1011
633	20250509	094300	14241395	1793	1793	1793	1793	0
634	20250509	094200	14241395	1793	1784	1793	1784	307
635	20250509	094100	13693658	1793	1793	1793	1793	12
636	20250509	094000	13672142	1794	1794	1794	1794	0
637	20250509	093900	13672142	1794	1794	1794	1794	0
638	20250509	093800	13672142	1794	1794	1794	1794	0
639	20250509	093700	13672142	1794	1794	1794	1794	0
640	20250509	093600	13672142	1794	1794	1794	1794	0
641	20250509	093500	13672142	1794	1794	1794	1794	0
642	20250509	093400	13672142	1794	1794	1794	1794	0
643	20250509	093300	13672142	1794	1794	1794	1794	2
644	20250509	093200	13668554	1796	1796	1796	1796	0
645	20250509	093100	13668554	1796	1796	1796	1796	0
646	20250509	093000	13668554	1796	1796	1796	1796	0
647	20250509	092900	13668554	1796	1796	1796	1796	0
648	20250509	092800	13668554	1796	1796	1796	1796	0
649	20250509	092700	13668554	1796	1796	1796	1796	0
650	20250509	092600	13668554	1796	1796	1796	1796	0
651	20250509	092500	13668554	1796	1796	1796	1796	4
652	20250509	092400	13661370	1799	1799	1799	1799	0
653	20250509	092300	13661370	1799	1799	1799	1799	10
654	20250509	092200	13643380	1803	1803	1803	1803	0
655	20250509	092100	13643380	1803	1802	1803	1802	26
656	20250509	092000	13596517	1805	1805	1805	1805	45
657	20250509	091900	13515292	1805	1805	1805	1805	20
658	20250509	091800	13479192	1808	1808	1808	1808	0
659	20250509	091700	13479192	1808	1806	1808	1806	20
660	20250509	091600	13443058	1789	1789	1789	1789	0
661	20250509	091500	13443058	1789	1789	1789	1789	95
662	20250509	091400	13273103	1789	1776	1789	1776	255
663	20250509	091300	12817041	1775	1772	1775	1763	4361
664	20250509	091200	5078176	1772	1772	1772	1772	0
665	20250509	091100	5078176	1772	1773	1773	1772	40
666	20250509	091000	5007260	1774	1774	1774	1774	0
667	20250509	090900	5007260	1774	1774	1774	1774	0
668	20250509	090800	5007260	1774	1774	1774	1774	0
669	20250509	090700	5007260	1774	1774	1774	1774	2
670	20250509	090600	5003712	1772	1772	1772	1772	0
671	20250509	090500	5003712	1772	1770	1772	1770	101
672	20250509	090400	4824870	1767	1767	1767	1767	1
673	20250509	090300	4823103	1766	1766	1766	1766	0
674	20250509	090200	4823103	1766	1766	1766	1766	266
675	20250509	090100	4353347	1759	1771	1771	1759	26
676	20250509	090000	4307457	1772	1775	1775	1772	2427