KissMeData/217500/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	202600	43394344	1699	1699	1699	1699	797
3	20250509	202500	43394344	1699	1699	1699	1699	0
4	20250509	202400	43394344	1699	1699	1699	1699	0
5	20250509	202300	43394344	1699	1699	1699	1699	0
6	20250509	202200	43394344	1699	1699	1699	1699	0
7	20250509	202100	43394344	1699	1699	1699	1699	0
8	20250509	202000	43394344	1699	1699	1699	1699	0
9	20250509	201900	43394344	1699	1699	1699	1699	0
10	20250509	201800	43394344	1699	1699	1699	1699	0
11	20250509	201700	43394344	1699	1699	1699	1699	0
12	20250509	201600	43394344	1699	1699	1699	1699	0
13	20250509	201500	43394344	1699	1699	1699	1699	0
14	20250509	201400	43394344	1699	1699	1699	1699	0
15	20250509	201300	43394344	1699	1699	1699	1699	0
16	20250509	201200	43394344	1699	1699	1699	1699	0
17	20250509	201100	43394344	1699	1699	1699	1699	0
18	20250509	201000	43394344	1699	1699	1699	1699	0
19	20250509	200900	43394344	1699	1699	1699	1699	0
20	20250509	200800	43394344	1699	1699	1699	1699	0
21	20250509	200700	43394344	1699	1699	1699	1699	0
22	20250509	200600	43394344	1699	1699	1699	1699	0
23	20250509	200500	43394344	1699	1699	1699	1699	0
24	20250509	200400	43394344	1699	1699	1699	1699	0
25	20250509	200300	43394344	1699	1699	1699	1699	0
26	20250509	200200	43394344	1699	1699	1699	1699	0
27	20250509	200100	43394344	1699	1699	1699	1699	0
28	20250509	200000	43394344	1699	1699	1699	1699	0
29	20250509	195900	43394344	1699	1699	1699	1699	0
30	20250509	195800	43394344	1699	1699	1699	1699	0
31	20250509	195700	43394344	1699	1699	1699	1699	0
32	20250509	195600	43394344	1699	1699	1699	1699	797
33	20250509	195500	43394344	1699	1699	1699	1699	0
34	20250509	195400	43394344	1699	1699	1699	1699	0
35	20250509	195300	43394344	1699	1699	1699	1699	0
36	20250509	195200	43394344	1699	1699	1699	1699	0
37	20250509	195100	43394344	1699	1699	1699	1699	0
38	20250509	195000	43394344	1699	1699	1699	1699	0
39	20250509	194900	43394344	1699	1699	1699	1699	0
40	20250509	194800	43394344	1699	1699	1699	1699	0
41	20250509	194700	43394344	1699	1699	1699	1699	0
42	20250509	194600	43394344	1699	1699	1699	1699	0
43	20250509	194500	43394344	1699	1699	1699	1699	0
44	20250509	194400	43394344	1699	1699	1699	1699	0
45	20250509	194300	43394344	1699	1699	1699	1699	0
46	20250509	194200	43394344	1699	1699	1699	1699	0
47	20250509	194100	43394344	1699	1699	1699	1699	0
48	20250509	194000	43394344	1699	1699	1699	1699	0
49	20250509	193900	43394344	1699	1699	1699	1699	0
50	20250509	193800	43394344	1699	1699	1699	1699	0
51	20250509	193700	43394344	1699	1699	1699	1699	0
52	20250509	193600	43394344	1699	1699	1699	1699	0
53	20250509	193500	43394344	1699	1699	1699	1699	0
54	20250509	193400	43394344	1699	1699	1699	1699	0
55	20250509	193300	43394344	1699	1699	1699	1699	0
56	20250509	193200	43394344	1699	1699	1699	1699	0
57	20250509	193100	43394344	1699	1699	1699	1699	0
58	20250509	193000	43394344	1699	1699	1699	1699	0
59	20250509	192900	43394344	1699	1699	1699	1699	0
60	20250509	192800	43394344	1699	1699	1699	1699	0
61	20250509	192700	43394344	1699	1699	1699	1699	0
62	20250509	192600	43394344	1699	1699	1699	1699	797
63	20250509	192500	43394344	1699	1699	1699	1699	0
64	20250509	192400	43394344	1699	1699	1699	1699	0
65	20250509	192300	43394344	1699	1699	1699	1699	0
66	20250509	192200	43394344	1699	1699	1699	1699	0
67	20250509	192100	43394344	1699	1699	1699	1699	0
68	20250509	192000	43394344	1699	1699	1699	1699	0
69	20250509	191900	43394344	1699	1699	1699	1699	0
70	20250509	191800	43394344	1699	1699	1699	1699	0
71	20250509	191700	43394344	1699	1699	1699	1699	0
72	20250509	191600	43394344	1699	1699	1699	1699	0
73	20250509	191500	43394344	1699	1699	1699	1699	0
74	20250509	191400	43394344	1699	1699	1699	1699	0
75	20250509	191300	43394344	1699	1699	1699	1699	0
76	20250509	191200	43394344	1699	1699	1699	1699	0
77	20250509	191100	43394344	1699	1699	1699	1699	0
78	20250509	191000	43394344	1699	1699	1699	1699	0
79	20250509	190900	43394344	1699	1699	1699	1699	0
80	20250509	190800	43394344	1699	1699	1699	1699	0
81	20250509	190700	43394344	1699	1699	1699	1699	0
82	20250509	190600	43394344	1699	1699	1699	1699	0
83	20250509	190500	43394344	1699	1699	1699	1699	0
84	20250509	190400	43394344	1699	1699	1699	1699	0
85	20250509	190300	43394344	1699	1699	1699	1699	0
86	20250509	190200	43394344	1699	1699	1699	1699	0
87	20250509	190100	43394344	1699	1699	1699	1699	0
88	20250509	190000	43394344	1699	1699	1699	1699	0
89	20250509	185900	43394344	1699	1699	1699	1699	0
90	20250509	185800	43394344	1699	1699	1699	1699	0
91	20250509	185700	43394344	1699	1699	1699	1699	0
92	20250509	185600	43394344	1699	1699	1699	1699	797
93	20250509	185500	43394344	1699	1699	1699	1699	0
94	20250509	185400	43394344	1699	1699	1699	1699	0
95	20250509	185300	43394344	1699	1699	1699	1699	0
96	20250509	185200	43394344	1699	1699	1699	1699	0
97	20250509	185100	43394344	1699	1699	1699	1699	0
98	20250509	185000	43394344	1699	1699	1699	1699	0
99	20250509	184900	43394344	1699	1699	1699	1699	0
100	20250509	184800	43394344	1699	1699	1699	1699	0
101	20250509	184700	43394344	1699	1699	1699	1699	0
102	20250509	184600	43394344	1699	1699	1699	1699	0
103	20250509	184500	43394344	1699	1699	1699	1699	0
104	20250509	184400	43394344	1699	1699	1699	1699	0
105	20250509	184300	43394344	1699	1699	1699	1699	0
106	20250509	184200	43394344	1699	1699	1699	1699	0
107	20250509	184100	43394344	1699	1699	1699	1699	0
108	20250509	184000	43394344	1699	1699	1699	1699	0
109	20250509	183900	43394344	1699	1699	1699	1699	0
110	20250509	183800	43394344	1699	1699	1699	1699	0
111	20250509	183700	43394344	1699	1699	1699	1699	0
112	20250509	183600	43394344	1699	1699	1699	1699	0
113	20250509	183500	43394344	1699	1699	1699	1699	0
114	20250509	183400	43394344	1699	1699	1699	1699	0
115	20250509	183300	43394344	1699	1699	1699	1699	0
116	20250509	183200	43394344	1699	1699	1699	1699	0
117	20250509	183100	43394344	1699	1699	1699	1699	0
118	20250509	183000	43394344	1699	1699	1699	1699	0
119	20250509	182900	43394344	1699	1699	1699	1699	0
120	20250509	182800	43394344	1699	1699	1699	1699	0
121	20250509	182700	43394344	1699	1699	1699	1699	0
122	20250509	182600	43394344	1699	1699	1699	1699	797
123	20250509	182500	43394344	1699	1699	1699	1699	0
124	20250509	182400	43394344	1699	1699	1699	1699	0
125	20250509	182300	43394344	1699	1699	1699	1699	0
126	20250509	182200	43394344	1699	1699	1699	1699	0
127	20250509	182100	43394344	1699	1699	1699	1699	0
128	20250509	182000	43394344	1699	1699	1699	1699	0
129	20250509	181900	43394344	1699	1699	1699	1699	0
130	20250509	181800	43394344	1699	1699	1699	1699	0
131	20250509	181700	43394344	1699	1699	1699	1699	0
132	20250509	181600	43394344	1699	1699	1699	1699	0
133	20250509	181500	43394344	1699	1699	1699	1699	0
134	20250509	181400	43394344	1699	1699	1699	1699	0
135	20250509	181300	43394344	1699	1699	1699	1699	0
136	20250509	181200	43394344	1699	1699	1699	1699	0
137	20250509	181100	43394344	1699	1699	1699	1699	0
138	20250509	181000	43394344	1699	1699	1699	1699	0
139	20250509	180900	43394344	1699	1699	1699	1699	0
140	20250509	180800	43394344	1699	1699	1699	1699	0
141	20250509	180700	43394344	1699	1699	1699	1699	0
142	20250509	180600	43394344	1699	1699	1699	1699	0
143	20250509	180500	43394344	1699	1699	1699	1699	0
144	20250509	180400	43394344	1699	1699	1699	1699	0
145	20250509	180300	43394344	1699	1699	1699	1699	0
146	20250509	180200	43394344	1699	1699	1699	1699	0
147	20250509	180100	43394344	1699	1699	1699	1699	0
148	20250509	180000	43394344	1699	1699	1699	1699	0
149	20250509	175900	43394344	1699	1699	1699	1699	0
150	20250509	175800	43394344	1699	1699	1699	1699	0
151	20250509	175700	43394344	1699	1699	1699	1699	0
152	20250509	175600	43394344	1699	1699	1699	1699	797
153	20250509	175500	43394344	1699	1699	1699	1699	0
154	20250509	175400	43394344	1699	1699	1699	1699	0
155	20250509	175300	43394344	1699	1699	1699	1699	0
156	20250509	175200	43394344	1699	1699	1699	1699	0
157	20250509	175100	43394344	1699	1699	1699	1699	0
158	20250509	175000	43394344	1699	1699	1699	1699	0
159	20250509	174900	43394344	1699	1699	1699	1699	0
160	20250509	174800	43394344	1699	1699	1699	1699	0
161	20250509	174700	43394344	1699	1699	1699	1699	0
162	20250509	174600	43394344	1699	1699	1699	1699	0
163	20250509	174500	43394344	1699	1699	1699	1699	0
164	20250509	174400	43394344	1699	1699	1699	1699	0
165	20250509	174300	43394344	1699	1699	1699	1699	0
166	20250509	174200	43394344	1699	1699	1699	1699	0
167	20250509	174100	43394344	1699	1699	1699	1699	0
168	20250509	174000	43394344	1699	1699	1699	1699	0
169	20250509	173900	43394344	1699	1699	1699	1699	0
170	20250509	173800	43394344	1699	1699	1699	1699	0
171	20250509	173700	43394344	1699	1699	1699	1699	0
172	20250509	173600	43394344	1699	1699	1699	1699	0
173	20250509	173500	43394344	1699	1699	1699	1699	0
174	20250509	173400	43394344	1699	1699	1699	1699	0
175	20250509	173300	43394344	1699	1699	1699	1699	0
176	20250509	173200	43394344	1699	1699	1699	1699	0
177	20250509	173100	43394344	1699	1699	1699	1699	0
178	20250509	173000	43394344	1699	1699	1699	1699	0
179	20250509	172900	43394344	1699	1699	1699	1699	0
180	20250509	172800	43394344	1699	1699	1699	1699	0
181	20250509	172700	43394344	1699	1699	1699	1699	0
182	20250509	172600	43394344	1699	1699	1699	1699	797
183	20250509	172500	43394344	1699	1699	1699	1699	0
184	20250509	172400	43394344	1699	1699	1699	1699	0
185	20250509	172300	43394344	1699	1699	1699	1699	0
186	20250509	172200	43394344	1699	1699	1699	1699	0
187	20250509	172100	43394344	1699	1699	1699	1699	0
188	20250509	172000	43394344	1699	1699	1699	1699	0
189	20250509	171900	43394344	1699	1699	1699	1699	0
190	20250509	171800	43394344	1699	1699	1699	1699	0
191	20250509	171700	43394344	1699	1699	1699	1699	0
192	20250509	171600	43394344	1699	1699	1699	1699	0
193	20250509	171500	43394344	1699	1699	1699	1699	0
194	20250509	171400	43394344	1699	1699	1699	1699	0
195	20250509	171300	43394344	1699	1699	1699	1699	0
196	20250509	171200	43394344	1699	1699	1699	1699	0
197	20250509	171100	43394344	1699	1699	1699	1699	0
198	20250509	171000	43394344	1699	1699	1699	1699	0
199	20250509	170900	43394344	1699	1699	1699	1699	0
200	20250509	170800	43394344	1699	1699	1699	1699	0
201	20250509	170700	43394344	1699	1699	1699	1699	0
202	20250509	170600	43394344	1699	1699	1699	1699	0
203	20250509	170500	43394344	1699	1699	1699	1699	0
204	20250509	170400	43394344	1699	1699	1699	1699	0
205	20250509	170300	43394344	1699	1699	1699	1699	0
206	20250509	170200	43394344	1699	1699	1699	1699	0
207	20250509	170100	43394344	1699	1699	1699	1699	0
208	20250509	170000	43394344	1699	1699	1699	1699	0
209	20250509	165900	43394344	1699	1699	1699	1699	0
210	20250509	165800	43394344	1699	1699	1699	1699	0
211	20250509	165700	43394344	1699	1699	1699	1699	0
212	20250509	165600	43394344	1699	1699	1699	1699	797
213	20250509	165500	43394344	1699	1699	1699	1699	0
214	20250509	165400	43394344	1699	1699	1699	1699	0
215	20250509	165300	43394344	1699	1699	1699	1699	0
216	20250509	165200	43394344	1699	1699	1699	1699	0
217	20250509	165100	43394344	1699	1699	1699	1699	0
218	20250509	165000	43394344	1699	1699	1699	1699	0
219	20250509	164900	43394344	1699	1699	1699	1699	0
220	20250509	164800	43394344	1699	1699	1699	1699	0
221	20250509	164700	43394344	1699	1699	1699	1699	0
222	20250509	164600	43394344	1699	1699	1699	1699	0
223	20250509	164500	43394344	1699	1699	1699	1699	0
224	20250509	164400	43394344	1699	1699	1699	1699	0
225	20250509	164300	43394344	1699	1699	1699	1699	0
226	20250509	164200	43394344	1699	1699	1699	1699	0
227	20250509	164100	43394344	1699	1699	1699	1699	0
228	20250509	164000	43394344	1699	1699	1699	1699	0
229	20250509	163900	43394344	1699	1699	1699	1699	0
230	20250509	163800	43394344	1699	1699	1699	1699	0
231	20250509	163700	43394344	1699	1699	1699	1699	0
232	20250509	163600	43394344	1699	1699	1699	1699	0
233	20250509	163500	43394344	1699	1699	1699	1699	0
234	20250509	163400	43394344	1699	1699	1699	1699	0
235	20250509	163300	43394344	1699	1699	1699	1699	0
236	20250509	163200	43394344	1699	1699	1699	1699	0
237	20250509	163100	43394344	1699	1699	1699	1699	0
238	20250509	163000	43394344	1699	1699	1699	1699	0
239	20250509	162900	43394344	1699	1699	1699	1699	0
240	20250509	162800	43394344	1699	1699	1699	1699	0
241	20250509	162700	43394344	1699	1699	1699	1699	0
242	20250509	162600	43394344	1699	1699	1699	1699	797
243	20250509	162500	43394344	1699	1699	1699	1699	0
244	20250509	162400	43394344	1699	1699	1699	1699	0
245	20250509	162300	43394344	1699	1699	1699	1699	0
246	20250509	162200	43394344	1699	1699	1699	1699	0
247	20250509	162100	43394344	1699	1699	1699	1699	0
248	20250509	162000	43394344	1699	1699	1699	1699	0
249	20250509	161900	43394344	1699	1699	1699	1699	0
250	20250509	161800	43394344	1699	1699	1699	1699	0
251	20250509	161700	43394344	1699	1699	1699	1699	0
252	20250509	161600	43394344	1699	1699	1699	1699	0
253	20250509	161500	43394344	1699	1699	1699	1699	0
254	20250509	161400	43394344	1699	1699	1699	1699	0
255	20250509	161300	43394344	1699	1699	1699	1699	0
256	20250509	161200	43394344	1699	1699	1699	1699	0
257	20250509	161100	43394344	1699	1699	1699	1699	0
258	20250509	161000	43394344	1699	1699	1699	1699	0
259	20250509	160900	43394344	1699	1699	1699	1699	0
260	20250509	160800	43394344	1699	1699	1699	1699	0
261	20250509	160700	43394344	1699	1699	1699	1699	0
262	20250509	160600	43394344	1699	1699	1699	1699	0
263	20250509	160500	43394344	1699	1699	1699	1699	0
264	20250509	160400	43394344	1699	1699	1699	1699	0
265	20250509	160300	43394344	1699	1699	1699	1699	0
266	20250509	160200	43394344	1699	1699	1699	1699	0
267	20250509	160100	43394344	1699	1699	1699	1699	0
268	20250509	160000	43394344	1699	1699	1699	1699	0
269	20250509	155900	43394344	1699	1699	1699	1699	0
270	20250509	155800	43394344	1699	1699	1699	1699	0
271	20250509	155700	43394344	1699	1699	1699	1699	0
272	20250509	155600	43394344	1699	1699	1699	1699	797
273	20250509	155500	43394344	1699	1699	1699	1699	0
274	20250509	155400	43394344	1699	1699	1699	1699	0
275	20250509	155300	43394344	1699	1699	1699	1699	0
276	20250509	155200	43394344	1699	1699	1699	1699	0
277	20250509	155100	43394344	1699	1699	1699	1699	0
278	20250509	155000	43394344	1699	1699	1699	1699	0
279	20250509	154900	43394344	1699	1699	1699	1699	0
280	20250509	154800	43394344	1699	1699	1699	1699	0
281	20250509	154700	43394344	1699	1699	1699	1699	0
282	20250509	154600	43394344	1699	1699	1699	1699	0
283	20250509	154500	43394344	1699	1699	1699	1699	0
284	20250509	154400	43394344	1699	1699	1699	1699	0
285	20250509	154300	43394344	1699	1699	1699	1699	0
286	20250509	154200	43394344	1699	1699	1699	1699	0
287	20250509	154100	43394344	1699	1699	1699	1699	0
288	20250509	154000	43394344	1699	1699	1699	1699	0
289	20250509	153900	43394344	1699	1699	1699	1699	0
290	20250509	153800	43394344	1699	1699	1699	1699	0
291	20250509	153700	43394344	1699	1699	1699	1699	0
292	20250509	153600	43394344	1699	1699	1699	1699	0
293	20250509	153500	43394344	1699	1699	1699	1699	0
294	20250509	153400	43394344	1699	1699	1699	1699	0
295	20250509	153300	43394344	1699	1699	1699	1699	0
296	20250509	153200	43394344	1699	1699	1699	1699	0
297	20250509	153100	43394344	1699	1699	1699	1699	0
298	20250509	153000	43394344	1699	1699	1699	1699	797
299	20250509	152900	42040241	1698	1698	1698	1698	0
300	20250509	152800	42040241	1698	1698	1698	1698	0
301	20250509	152700	42040241	1698	1698	1698	1698	0
302	20250509	152600	42040241	1698	1698	1698	1698	0
303	20250509	152500	42040241	1698	1698	1698	1698	0
304	20250509	152400	42040241	1698	1698	1698	1698	0
305	20250509	152300	42040241	1698	1698	1698	1698	0
306	20250509	152200	42040241	1698	1698	1698	1698	0
307	20250509	152100	42040241	1698	1698	1698	1698	0
308	20250509	152000	42040241	1698	1698	1698	1698	0
309	20250509	151900	42040241	1698	1698	1698	1698	0
310	20250509	151800	42040241	1698	1697	1698	1697	39
311	20250509	151700	41974057	1697	1697	1697	1697	0
312	20250509	151600	41974057	1697	1697	1697	1697	200
313	20250509	151500	41634657	1697	1697	1697	1697	0
314	20250509	151400	41634657	1697	1697	1698	1697	212
315	20250509	151300	41274891	1698	1697	1698	1697	40
316	20250509	151200	41207010	1697	1697	1697	1697	200
317	20250509	151100	40867610	1697	1697	1697	1697	0
318	20250509	151000	40867610	1697	1697	1697	1697	0
319	20250509	150900	40867610	1697	1697	1697	1697	10
320	20250509	150800	40850640	1698	1698	1698	1698	0
321	20250509	150700	40850640	1698	1698	1698	1698	2
322	20250509	150600	40847244	1698	1698	1698	1698	0
323	20250509	150500	40847244	1698	1697	1698	1697	500
324	20250509	150400	39998644	1697	1697	1697	1697	0
325	20250509	150300	39998644	1697	1697	1697	1697	0
326	20250509	150200	39998644	1697	1697	1697	1697	0
327	20250509	150100	39998644	1697	1697	1697	1697	176
328	20250509	150000	39699972	1697	1697	1698	1697	289
329	20250509	145900	39209504	1697	1697	1698	1697	605
330	20250509	145800	38182495	1698	1697	1698	1697	100
331	20250509	145700	38012777	1698	1697	1698	1697	200
332	20250509	145600	37673376	1697	1697	1697	1697	0
333	20250509	145500	37673376	1697	1697	1697	1697	0
334	20250509	145400	37673376	1697	1697	1697	1697	590
335	20250509	145300	36672146	1697	1697	1697	1697	0
336	20250509	145200	36672146	1697	1697	1697	1697	0
337	20250509	145100	36672146	1697	1697	1697	1697	0
338	20250509	145000	36672146	1697	1697	1697	1697	0
339	20250509	144900	36672146	1697	1697	1697	1697	0
340	20250509	144800	36672146	1697	1697	1697	1697	0
341	20250509	144700	36672146	1697	1697	1697	1697	0
342	20250509	144600	36672146	1697	1697	1697	1697	100
343	20250509	144500	36502446	1696	1696	1697	1696	137
344	20250509	144400	36270093	1696	1696	1696	1696	408
345	20250509	144300	35578125	1697	1696	1697	1696	6402
346	20250509	144200	24720231	1697	1697	1697	1697	10
347	20250509	144100	24703261	1697	1697	1697	1697	0
348	20250509	144000	24703261	1697	1697	1697	1697	0
349	20250509	143900	24703261	1697	1697	1697	1697	0
350	20250509	143800	24703261	1697	1697	1697	1697	1
351	20250509	143700	24701564	1696	1696	1696	1696	287
352	20250509	143600	24214812	1696	1694	1696	1693	611
353	20250509	143500	23180368	1697	1697	1697	1697	0
354	20250509	143400	23180368	1697	1697	1697	1697	0
355	20250509	143300	23180368	1697	1697	1697	1697	0
356	20250509	143200	23180368	1697	1697	1697	1697	0
357	20250509	143100	23180368	1697	1697	1697	1697	0
358	20250509	143000	23180368	1697	1697	1697	1697	0
359	20250509	142900	23180368	1697	1697	1697	1697	0
360	20250509	142800	23180368	1697	1696	1697	1696	591
361	20250509	142700	22177591	1697	1697	1697	1697	0
362	20250509	142600	22177591	1697	1697	1697	1697	0
363	20250509	142500	22177591	1697	1697	1697	1697	0
364	20250509	142400	22177591	1697	1697	1697	1697	0
365	20250509	142300	22177591	1697	1697	1697	1697	0
366	20250509	142200	22177591	1697	1697	1697	1697	0
367	20250509	142100	22177591	1697	1697	1697	1697	0
368	20250509	142000	22177591	1697	1697	1697	1697	0
369	20250509	141900	22177591	1697	1697	1697	1697	0
370	20250509	141800	22177591	1697	1697	1697	1695	721
371	20250509	141700	20955424	1697	1697	1697	1697	0
372	20250509	141600	20955424	1697	1697	1697	1697	0
373	20250509	141500	20955424	1697	1697	1697	1697	0
374	20250509	141400	20955424	1697	1697	1697	1697	0
375	20250509	141300	20955424	1697	1697	1697	1697	100
376	20250509	141200	20785724	1697	1697	1697	1697	0
377	20250509	141100	20785724	1697	1697	1697	1697	0
378	20250509	141000	20785724	1697	1697	1697	1697	0
379	20250509	140900	20785724	1697	1697	1697	1697	0
380	20250509	140800	20785724	1697	1697	1697	1697	2
381	20250509	140700	20782330	1696	1696	1696	1696	45
382	20250509	140600	20706010	1696	1696	1696	1696	5
383	20250509	140500	20697530	1697	1697	1697	1697	0
384	20250509	140400	20697530	1697	1697	1697	1697	0
385	20250509	140300	20697530	1697	1697	1697	1697	0
386	20250509	140200	20697530	1697	1697	1697	1697	0
387	20250509	140100	20697530	1697	1697	1697	1697	0
388	20250509	140000	20697530	1697	1697	1697	1697	0
389	20250509	135900	20697530	1697	1697	1697	1697	20
390	20250509	135800	20663590	1697	1697	1697	1697	3
391	20250509	135700	20658499	1697	1697	1697	1697	0
392	20250509	135600	20658499	1697	1697	1697	1697	1
393	20250509	135500	20656802	1696	1696	1696	1696	592
394	20250509	135400	19652770	1696	1696	1696	1696	0
395	20250509	135300	19652770	1696	1696	1696	1696	0
396	20250509	135200	19652770	1696	1695	1696	1695	67
397	20250509	135100	19539204	1696	1696	1696	1696	0
398	20250509	135000	19539204	1696	1696	1696	1696	0
399	20250509	134900	19539204	1696	1696	1696	1696	0
400	20250509	134800	19539204	1696	1695	1696	1695	80
401	20250509	134700	19403603	1696	1696	1696	1696	0
402	20250509	134600	19403603	1696	1696	1696	1696	0
403	20250509	134500	19403603	1696	1696	1696	1696	0
404	20250509	134400	19403603	1696	1696	1696	1696	0
405	20250509	134300	19403603	1696	1696	1696	1696	0
406	20250509	134200	19403603	1696	1696	1696	1696	0
407	20250509	134100	19403603	1696	1696	1696	1696	7
408	20250509	134000	19391731	1696	1696	1696	1696	3
409	20250509	133900	19386643	1696	1696	1696	1696	0
410	20250509	133800	19386643	1696	1696	1696	1696	0
411	20250509	133700	19386643	1696	1696	1696	1696	0
412	20250509	133600	19386643	1696	1696	1696	1696	0
413	20250509	133500	19386643	1696	1696	1696	1696	0
414	20250509	133400	19386643	1696	1696	1696	1696	6
415	20250509	133300	19376467	1696	1696	1696	1696	0
416	20250509	133200	19376467	1696	1696	1696	1696	0
417	20250509	133100	19376467	1696	1696	1696	1696	0
418	20250509	133000	19376467	1696	1695	1696	1695	51
419	20250509	132900	19290021	1696	1696	1696	1696	0
420	20250509	132800	19290021	1696	1696	1696	1696	0
421	20250509	132700	19290021	1696	1696	1696	1696	10
422	20250509	132600	19273061	1696	1696	1696	1696	0
423	20250509	132500	19273061	1696	1696	1696	1696	0
424	20250509	132400	19273061	1696	1696	1696	1696	1
425	20250509	132300	19271365	1695	1695	1695	1695	0
426	20250509	132200	19271365	1695	1695	1695	1695	408
427	20250509	132100	18579805	1695	1696	1696	1695	19
428	20250509	132000	18547595	1696	1696	1696	1696	100
429	20250509	131900	18377995	1696	1696	1696	1696	51
430	20250509	131800	18291499	1695	1695	1695	1695	15
431	20250509	131700	18266074	1696	1696	1696	1696	0
432	20250509	131600	18266074	1696	1695	1696	1695	17
433	20250509	131500	18237258	1696	1696	1696	1696	104
434	20250509	131400	18060874	1696	1695	1696	1695	132
435	20250509	131300	17837124	1696	1695	1696	1695	258
436	20250509	131200	17399813	1696	1696	1696	1696	10
437	20250509	131100	17382853	1696	1696	1696	1696	0
438	20250509	131000	17382853	1696	1696	1696	1696	0
439	20250509	130900	17382853	1696	1696	1696	1696	15
440	20250509	130800	17357413	1696	1696	1696	1696	0
441	20250509	130700	17357413	1696	1696	1696	1696	1
442	20250509	130600	17355717	1695	1695	1695	1695	15
443	20250509	130500	17330292	1696	1696	1696	1696	0
444	20250509	130400	17330292	1696	1695	1696	1695	16
445	20250509	130300	17303171	1696	1695	1696	1695	606
446	20250509	130200	16276000	1696	1696	1696	1696	0
447	20250509	130100	16276000	1696	1696	1696	1696	1
448	20250509	130000	16274304	1696	1695	1696	1695	16
449	20250509	125900	16247183	1697	1697	1697	1697	0
450	20250509	125800	16247183	1697	1697	1697	1697	0
451	20250509	125700	16247183	1697	1697	1697	1697	0
452	20250509	125600	16247183	1697	1697	1697	1697	0
453	20250509	125500	16247183	1697	1697	1697	1697	0
454	20250509	125400	16247183	1697	1697	1697	1697	0
455	20250509	125300	16247183	1697	1697	1697	1697	0
456	20250509	125200	16247183	1697	1697	1697	1697	0
457	20250509	125100	16247183	1697	1697	1697	1697	0
458	20250509	125000	16247183	1697	1697	1697	1697	0
459	20250509	124900	16247183	1697	1697	1697	1697	0
460	20250509	124800	16247183	1697	1697	1697	1697	0
461	20250509	124700	16247183	1697	1697	1697	1697	0
462	20250509	124600	16247183	1697	1696	1697	1696	151
463	20250509	124500	15991086	1697	1697	1697	1697	0
464	20250509	124400	15991086	1697	1697	1697	1697	0
465	20250509	124300	15991086	1697	1697	1697	1697	0
466	20250509	124200	15991086	1697	1697	1697	1697	0
467	20250509	124100	15991086	1697	1697	1697	1697	0
468	20250509	124000	15991086	1697	1697	1697	1697	0
469	20250509	123900	15991086	1697	1697	1697	1697	0
470	20250509	123800	15991086	1697	1697	1697	1697	0
471	20250509	123700	15991086	1697	1697	1697	1697	0
472	20250509	123600	15991086	1697	1697	1697	1697	0
473	20250509	123500	15991086	1697	1697	1697	1697	10
474	20250509	123400	15974116	1697	1697	1697	1697	1
475	20250509	123300	15972419	1696	1696	1696	1696	0
476	20250509	123200	15972419	1696	1696	1696	1696	0
477	20250509	123100	15972419	1696	1696	1696	1696	0
478	20250509	123000	15972419	1696	1696	1696	1696	100
479	20250509	122900	15802819	1696	1696	1696	1696	0
480	20250509	122800	15802819	1696	1696	1696	1696	0
481	20250509	122700	15802819	1696	1696	1696	1696	0
482	20250509	122600	15802819	1696	1696	1696	1696	0
483	20250509	122500	15802819	1696	1696	1696	1696	1
484	20250509	122400	15801123	1695	1695	1695	1695	6
485	20250509	122300	15790953	1695	1695	1695	1695	77
486	20250509	122200	15660438	1695	1695	1695	1695	80
487	20250509	122100	15524838	1696	1696	1696	1696	0
488	20250509	122000	15524838	1696	1696	1696	1696	0
489	20250509	121900	15524838	1696	1696	1696	1696	40
490	20250509	121800	15456998	1697	1697	1697	1697	0
491	20250509	121700	15456998	1697	1697	1697	1697	0
492	20250509	121600	15456998	1697	1697	1697	1697	0
493	20250509	121500	15456998	1697	1697	1697	1697	3
494	20250509	121400	15451907	1697	1697	1697	1697	0
495	20250509	121300	15451907	1697	1697	1697	1697	0
496	20250509	121200	15451907	1697	1697	1697	1697	0
497	20250509	121100	15451907	1697	1697	1697	1697	0
498	20250509	121000	15451907	1697	1697	1697	1697	1
499	20250509	120900	15450210	1695	1695	1695	1695	45
500	20250509	120800	15373935	1698	1698	1698	1698	0
501	20250509	120700	15373935	1698	1698	1698	1698	1
502	20250509	120600	15372237	1695	1695	1695	1695	1
503	20250509	120500	15370542	1698	1698	1698	1698	0
504	20250509	120400	15370542	1698	1697	1698	1697	101
505	20250509	120300	15199144	1698	1698	1698	1698	0
506	20250509	120200	15199144	1698	1698	1698	1698	0
507	20250509	120100	15199144	1698	1698	1698	1698	0
508	20250509	120000	15199144	1698	1698	1698	1698	0
509	20250509	115900	15199144	1698	1698	1698	1698	0
510	20250509	115800	15199144	1698	1698	1698	1698	0
511	20250509	115700	15199144	1698	1698	1698	1698	0
512	20250509	115600	15199144	1698	1698	1698	1698	0
513	20250509	115500	15199144	1698	1698	1698	1698	0
514	20250509	115400	15199144	1698	1698	1698	1698	0
515	20250509	115300	15199144	1698	1698	1698	1698	0
516	20250509	115200	15199144	1698	1698	1698	1698	0
517	20250509	115100	15199144	1698	1698	1698	1698	0
518	20250509	115000	15199144	1698	1698	1698	1698	0
519	20250509	114900	15199144	1698	1698	1698	1698	0
520	20250509	114800	15199144	1698	1698	1698	1698	0
521	20250509	114700	15199144	1698	1698	1698	1698	0
522	20250509	114600	15199144	1698	1698	1698	1698	0
523	20250509	114500	15199144	1698	1698	1698	1698	0
524	20250509	114400	15199144	1698	1698	1698	1698	0
525	20250509	114300	15199144	1698	1698	1698	1698	0
526	20250509	114200	15199144	1698	1698	1698	1698	0
527	20250509	114100	15199144	1698	1698	1698	1698	0
528	20250509	114000	15199144	1698	1698	1698	1698	0
529	20250509	113900	15199144	1698	1698	1698	1698	0
530	20250509	113800	15199144	1698	1698	1698	1698	0
531	20250509	113700	15199144	1698	1698	1698	1698	0
532	20250509	113600	15199144	1698	1698	1698	1698	0
533	20250509	113500	15199144	1698	1698	1698	1698	0
534	20250509	113400	15199144	1698	1698	1698	1698	0
535	20250509	113300	15199144	1698	1698	1698	1698	0
536	20250509	113200	15199144	1698	1698	1698	1698	0
537	20250509	113100	15199144	1698	1698	1698	1698	0
538	20250509	113000	15199144	1698	1698	1698	1698	0
539	20250509	112900	15199144	1698	1698	1698	1698	0
540	20250509	112800	15199144	1698	1698	1698	1698	0
541	20250509	112700	15199144	1698	1698	1698	1698	0
542	20250509	112600	15199144	1698	1698	1698	1698	0
543	20250509	112500	15199144	1698	1698	1698	1698	0
544	20250509	112400	15199144	1698	1698	1698	1698	0
545	20250509	112300	15199144	1698	1698	1698	1698	0
546	20250509	112200	15199144	1698	1698	1698	1698	0
547	20250509	112100	15199144	1698	1698	1698	1698	0
548	20250509	112000	15199144	1698	1698	1698	1698	0
549	20250509	111900	15199144	1698	1698	1698	1698	0
550	20250509	111800	15199144	1698	1698	1698	1698	0
551	20250509	111700	15199144	1698	1698	1698	1698	0
552	20250509	111600	15199144	1698	1698	1698	1698	0
553	20250509	111500	15199144	1698	1698	1698	1698	0
554	20250509	111400	15199144	1698	1698	1698	1698	0
555	20250509	111300	15199144	1698	1698	1698	1698	0
556	20250509	111200	15199144	1698	1698	1698	1698	0
557	20250509	111100	15199144	1698	1698	1698	1698	0
558	20250509	111000	15199144	1698	1698	1698	1698	0
559	20250509	110900	15199144	1698	1698	1698	1698	0
560	20250509	110800	15199144	1698	1698	1698	1698	0
561	20250509	110700	15199144	1698	1697	1698	1697	2
562	20250509	110600	15195749	1697	1697	1697	1697	100
563	20250509	110500	15026049	1697	1697	1697	1697	100
564	20250509	110400	14856349	1698	1696	1698	1696	4
565	20250509	110300	14849563	1698	1698	1698	1698	0
566	20250509	110200	14849563	1698	1698	1698	1698	0
567	20250509	110100	14849563	1698	1697	1698	1697	91
568	20250509	110000	14695135	1698	1698	1698	1698	0
569	20250509	105900	14695135	1698	1698	1698	1698	0
570	20250509	105800	14695135	1698	1698	1698	1698	0
571	20250509	105700	14695135	1698	1698	1698	1698	0
572	20250509	105600	14695135	1698	1697	1698	1697	230
573	20250509	105500	14304645	1698	1698	1698	1698	0
574	20250509	105400	14304645	1698	1698	1698	1698	0
575	20250509	105300	14304645	1698	1698	1698	1698	0
576	20250509	105200	14304645	1698	1698	1698	1698	0
577	20250509	105100	14304645	1698	1698	1698	1698	0
578	20250509	105000	14304645	1698	1698	1698	1698	0
579	20250509	104900	14304645	1698	1698	1698	1698	0
580	20250509	104800	14304645	1698	1698	1698	1698	0
581	20250509	104700	14304645	1698	1698	1698	1698	0
582	20250509	104600	14304645	1698	1698	1698	1698	0
583	20250509	104500	14304645	1698	1698	1698	1698	1
584	20250509	104400	14302947	1698	1698	1698	1698	0
585	20250509	104300	14302947	1698	1698	1698	1698	0
586	20250509	104200	14302947	1698	1698	1698	1698	0
587	20250509	104100	14302947	1698	1697	1698	1697	124
588	20250509	104000	14092518	1698	1698	1698	1698	0
589	20250509	103900	14092518	1698	1698	1698	1698	0
590	20250509	103800	14092518	1698	1698	1698	1698	0
591	20250509	103700	14092518	1698	1698	1698	1698	0
592	20250509	103600	14092518	1698	1698	1698	1698	1
593	20250509	103500	14090820	1697	1697	1697	1697	6
594	20250509	103400	14080638	1698	1698	1698	1698	1
595	20250509	103300	14078940	1692	1692	1692	1692	3
596	20250509	103200	14073864	1699	1699	1699	1699	1
597	20250509	103100	14072165	1692	1692	1692	1692	2
598	20250509	103000	14068781	1697	1697	1697	1697	0
599	20250509	102900	14068781	1697	1697	1697	1697	0
600	20250509	102800	14068781	1697	1697	1697	1697	11
601	20250509	102700	14050114	1697	1697	1697	1697	14
602	20250509	102600	14026356	1697	1697	1697	1697	8
603	20250509	102500	14012780	1697	1697	1697	1697	0
604	20250509	102400	14012780	1697	1697	1697	1697	0
605	20250509	102300	14012780	1697	1697	1697	1697	0
606	20250509	102200	14012780	1697	1697	1697	1697	0
607	20250509	102100	14012780	1697	1697	1697	1697	0
608	20250509	102000	14012780	1697	1697	1697	1697	0
609	20250509	101900	14012780	1697	1697	1697	1697	5
610	20250509	101800	14004295	1697	1697	1697	1697	0
611	20250509	101700	14004295	1697	1697	1697	1697	0
612	20250509	101600	14004295	1697	1697	1697	1697	0
613	20250509	101500	14004295	1697	1697	1697	1697	0
614	20250509	101400	14004295	1697	1697	1697	1697	0
615	20250509	101300	14004295	1697	1697	1697	1697	0
616	20250509	101200	14004295	1697	1696	1697	1683	2223
617	20250509	101100	10253888	1698	1695	1698	1695	5
618	20250509	101000	10245410	1699	1699	1699	1699	0
619	20250509	100900	10245410	1699	1699	1699	1699	1
620	20250509	100800	10243711	1699	1699	1699	1699	0
621	20250509	100700	10243711	1699	1699	1699	1699	0
622	20250509	100600	10243711	1699	1699	1699	1699	33
623	20250509	100500	10187644	1699	1699	1699	1699	0
624	20250509	100400	10187644	1699	1699	1699	1699	0
625	20250509	100300	10187644	1699	1699	1699	1699	0
626	20250509	100200	10187644	1699	1698	1699	1698	10
627	20250509	100100	10170655	1699	1699	1699	1699	0
628	20250509	100000	10170655	1699	1699	1699	1699	0
629	20250509	095900	10170655	1699	1699	1699	1699	0
630	20250509	095800	10170655	1699	1699	1699	1699	1
631	20250509	095700	10168956	1691	1692	1692	1691	400
632	20250509	095600	9492540	1699	1699	1699	1699	0
633	20250509	095500	9492540	1699	1698	1699	1698	26
634	20250509	095400	9448391	1699	1699	1699	1699	0
635	20250509	095300	9448391	1699	1699	1699	1691	102
636	20250509	095200	9275866	1692	1692	1692	1692	100
637	20250509	095100	9106666	1699	1692	1699	1692	2
638	20250509	095000	9103275	1699	1699	1699	1699	0
639	20250509	094900	9103275	1699	1699	1699	1699	0
640	20250509	094800	9103275	1699	1699	1699	1699	100
641	20250509	094700	8933375	1699	1699	1699	1699	13
642	20250509	094600	8911288	1699	1699	1699	1699	3
643	20250509	094500	8906191	1699	1699	1699	1699	10
644	20250509	094400	8889201	1699	1699	1699	1699	17
645	20250509	094300	8860318	1700	1698	1700	1698	3
646	20250509	094200	8855220	1699	1699	1699	1699	0
647	20250509	094100	8855220	1699	1689	1699	1685	1501
648	20250509	094000	6322888	1700	1700	1700	1700	0
649	20250509	093900	6322888	1700	1697	1700	1690	1512
650	20250509	093800	3766271	1700	1700	1700	1700	0
651	20250509	093700	3766271	1700	1700	1700	1700	1
652	20250509	093600	3764571	1700	1700	1700	1700	0
653	20250509	093500	3764571	1700	1700	1700	1700	0
654	20250509	093400	3764571	1700	1698	1700	1698	10
655	20250509	093300	3747573	1700	1700	1700	1700	0
656	20250509	093200	3747573	1700	1700	1700	1700	0
657	20250509	093100	3747573	1700	1700	1700	1700	0
658	20250509	093000	3747573	1700	1700	1700	1700	0
659	20250509	092900	3747573	1700	1700	1700	1700	0
660	20250509	092800	3747573	1700	1700	1700	1700	0
661	20250509	092700	3747573	1700	1700	1700	1700	0
662	20250509	092600	3747573	1700	1700	1700	1700	0
663	20250509	092500	3747573	1700	1700	1700	1700	0
664	20250509	092400	3747573	1700	1700	1700	1700	0
665	20250509	092300	3747573	1700	1699	1700	1699	14
666	20250509	092200	3723785	1700	1700	1700	1700	0
667	20250509	092100	3723785	1700	1700	1700	1700	0
668	20250509	092000	3723785	1700	1700	1700	1700	0
669	20250509	091900	3723785	1700	1700	1700	1700	0
670	20250509	091800	3723785	1700	1700	1700	1700	0
671	20250509	091700	3723785	1700	1700	1700	1700	0
672	20250509	091600	3723785	1700	1700	1700	1700	0
673	20250509	091500	3723785	1700	1700	1700	1700	0
674	20250509	091400	3723785	1700	1700	1700	1700	0
675	20250509	091300	3723785	1700	1698	1700	1690	1001
676	20250509	091200	2030849	1700	1709	1709	1700	399
677	20250509	091100	1350856	1712	1712	1712	1712	0
678	20250509	091000	1350856	1712	1710	1712	1709	593
679	20250509	090900	336826	1711	1711	1711	1711	10
680	20250509	090800	319716	1712	1712	1712	1712	0
681	20250509	090700	319716	1712	1712	1712	1712	10
682	20250509	090600	302596	1714	1713	1714	1713	58
683	20250509	090500	203234	1714	1714	1714	1714	0
684	20250509	090400	203234	1714	1714	1714	1714	0
685	20250509	090300	203234	1714	1714	1714	1714	1
686	20250509	090200	201520	1715	1710	1715	1710	67
687	20250509	090100	86869	1699	1699	1699	1699	31
688	20250509	090000	34200	1710	1710	1710	1710	20