KissMeData/243840/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	203500	189521980	4165	4165	4165	4165	2340
3	20250509	203400	189521980	4165	4165	4165	4165	0
4	20250509	203300	189521980	4165	4165	4165	4165	0
5	20250509	203200	189521980	4165	4165	4165	4165	0
6	20250509	203100	189521980	4165	4165	4165	4165	0
7	20250509	203000	189521980	4165	4165	4165	4165	0
8	20250509	202900	189521980	4165	4165	4165	4165	0
9	20250509	202800	189521980	4165	4165	4165	4165	0
10	20250509	202700	189521980	4165	4165	4165	4165	0
11	20250509	202600	189521980	4165	4165	4165	4165	0
12	20250509	202500	189521980	4165	4165	4165	4165	0
13	20250509	202400	189521980	4165	4165	4165	4165	0
14	20250509	202300	189521980	4165	4165	4165	4165	0
15	20250509	202200	189521980	4165	4165	4165	4165	0
16	20250509	202100	189521980	4165	4165	4165	4165	0
17	20250509	202000	189521980	4165	4165	4165	4165	0
18	20250509	201900	189521980	4165	4165	4165	4165	0
19	20250509	201800	189521980	4165	4165	4165	4165	0
20	20250509	201700	189521980	4165	4165	4165	4165	0
21	20250509	201600	189521980	4165	4165	4165	4165	0
22	20250509	201500	189521980	4165	4165	4165	4165	0
23	20250509	201400	189521980	4165	4165	4165	4165	0
24	20250509	201300	189521980	4165	4165	4165	4165	0
25	20250509	201200	189521980	4165	4165	4165	4165	0
26	20250509	201100	189521980	4165	4165	4165	4165	0
27	20250509	201000	189521980	4165	4165	4165	4165	0
28	20250509	200900	189521980	4165	4165	4165	4165	0
29	20250509	200800	189521980	4165	4165	4165	4165	0
30	20250509	200700	189521980	4165	4165	4165	4165	0
31	20250509	200600	189521980	4165	4165	4165	4165	0
32	20250509	200500	189521980	4165	4165	4165	4165	2340
33	20250509	200400	189521980	4165	4165	4165	4165	0
34	20250509	200300	189521980	4165	4165	4165	4165	0
35	20250509	200200	189521980	4165	4165	4165	4165	0
36	20250509	200100	189521980	4165	4165	4165	4165	0
37	20250509	200000	189521980	4165	4165	4165	4165	0
38	20250509	195900	189521980	4165	4165	4165	4165	0
39	20250509	195800	189521980	4165	4165	4165	4165	0
40	20250509	195700	189521980	4165	4165	4165	4165	0
41	20250509	195600	189521980	4165	4165	4165	4165	0
42	20250509	195500	189521980	4165	4165	4165	4165	0
43	20250509	195400	189521980	4165	4165	4165	4165	0
44	20250509	195300	189521980	4165	4165	4165	4165	0
45	20250509	195200	189521980	4165	4165	4165	4165	0
46	20250509	195100	189521980	4165	4165	4165	4165	0
47	20250509	195000	189521980	4165	4165	4165	4165	0
48	20250509	194900	189521980	4165	4165	4165	4165	0
49	20250509	194800	189521980	4165	4165	4165	4165	0
50	20250509	194700	189521980	4165	4165	4165	4165	0
51	20250509	194600	189521980	4165	4165	4165	4165	0
52	20250509	194500	189521980	4165	4165	4165	4165	0
53	20250509	194400	189521980	4165	4165	4165	4165	0
54	20250509	194300	189521980	4165	4165	4165	4165	0
55	20250509	194200	189521980	4165	4165	4165	4165	0
56	20250509	194100	189521980	4165	4165	4165	4165	0
57	20250509	194000	189521980	4165	4165	4165	4165	0
58	20250509	193900	189521980	4165	4165	4165	4165	0
59	20250509	193800	189521980	4165	4165	4165	4165	0
60	20250509	193700	189521980	4165	4165	4165	4165	0
61	20250509	193600	189521980	4165	4165	4165	4165	0
62	20250509	193500	189521980	4165	4165	4165	4165	2340
63	20250509	193400	189521980	4165	4165	4165	4165	0
64	20250509	193300	189521980	4165	4165	4165	4165	0
65	20250509	193200	189521980	4165	4165	4165	4165	0
66	20250509	193100	189521980	4165	4165	4165	4165	0
67	20250509	193000	189521980	4165	4165	4165	4165	0
68	20250509	192900	189521980	4165	4165	4165	4165	0
69	20250509	192800	189521980	4165	4165	4165	4165	0
70	20250509	192700	189521980	4165	4165	4165	4165	0
71	20250509	192600	189521980	4165	4165	4165	4165	0
72	20250509	192500	189521980	4165	4165	4165	4165	0
73	20250509	192400	189521980	4165	4165	4165	4165	0
74	20250509	192300	189521980	4165	4165	4165	4165	0
75	20250509	192200	189521980	4165	4165	4165	4165	0
76	20250509	192100	189521980	4165	4165	4165	4165	0
77	20250509	192000	189521980	4165	4165	4165	4165	0
78	20250509	191900	189521980	4165	4165	4165	4165	0
79	20250509	191800	189521980	4165	4165	4165	4165	0
80	20250509	191700	189521980	4165	4165	4165	4165	0
81	20250509	191600	189521980	4165	4165	4165	4165	0
82	20250509	191500	189521980	4165	4165	4165	4165	0
83	20250509	191400	189521980	4165	4165	4165	4165	0
84	20250509	191300	189521980	4165	4165	4165	4165	0
85	20250509	191200	189521980	4165	4165	4165	4165	0
86	20250509	191100	189521980	4165	4165	4165	4165	0
87	20250509	191000	189521980	4165	4165	4165	4165	0
88	20250509	190900	189521980	4165	4165	4165	4165	0
89	20250509	190800	189521980	4165	4165	4165	4165	0
90	20250509	190700	189521980	4165	4165	4165	4165	0
91	20250509	190600	189521980	4165	4165	4165	4165	0
92	20250509	190500	189521980	4165	4165	4165	4165	2340
93	20250509	190400	189521980	4165	4165	4165	4165	0
94	20250509	190300	189521980	4165	4165	4165	4165	0
95	20250509	190200	189521980	4165	4165	4165	4165	0
96	20250509	190100	189521980	4165	4165	4165	4165	0
97	20250509	190000	189521980	4165	4165	4165	4165	0
98	20250509	185900	189521980	4165	4165	4165	4165	0
99	20250509	185800	189521980	4165	4165	4165	4165	0
100	20250509	185700	189521980	4165	4165	4165	4165	0
101	20250509	185600	189521980	4165	4165	4165	4165	0
102	20250509	185500	189521980	4165	4165	4165	4165	0
103	20250509	185400	189521980	4165	4165	4165	4165	0
104	20250509	185300	189521980	4165	4165	4165	4165	0
105	20250509	185200	189521980	4165	4165	4165	4165	0
106	20250509	185100	189521980	4165	4165	4165	4165	0
107	20250509	185000	189521980	4165	4165	4165	4165	0
108	20250509	184900	189521980	4165	4165	4165	4165	0
109	20250509	184800	189521980	4165	4165	4165	4165	0
110	20250509	184700	189521980	4165	4165	4165	4165	0
111	20250509	184600	189521980	4165	4165	4165	4165	0
112	20250509	184500	189521980	4165	4165	4165	4165	0
113	20250509	184400	189521980	4165	4165	4165	4165	0
114	20250509	184300	189521980	4165	4165	4165	4165	0
115	20250509	184200	189521980	4165	4165	4165	4165	0
116	20250509	184100	189521980	4165	4165	4165	4165	0
117	20250509	184000	189521980	4165	4165	4165	4165	0
118	20250509	183900	189521980	4165	4165	4165	4165	0
119	20250509	183800	189521980	4165	4165	4165	4165	0
120	20250509	183700	189521980	4165	4165	4165	4165	0
121	20250509	183600	189521980	4165	4165	4165	4165	0
122	20250509	183500	189521980	4165	4165	4165	4165	2340
123	20250509	183400	189521980	4165	4165	4165	4165	0
124	20250509	183300	189521980	4165	4165	4165	4165	0
125	20250509	183200	189521980	4165	4165	4165	4165	0
126	20250509	183100	189521980	4165	4165	4165	4165	0
127	20250509	183000	189521980	4165	4165	4165	4165	0
128	20250509	182900	189521980	4165	4165	4165	4165	0
129	20250509	182800	189521980	4165	4165	4165	4165	0
130	20250509	182700	189521980	4165	4165	4165	4165	0
131	20250509	182600	189521980	4165	4165	4165	4165	0
132	20250509	182500	189521980	4165	4165	4165	4165	0
133	20250509	182400	189521980	4165	4165	4165	4165	0
134	20250509	182300	189521980	4165	4165	4165	4165	0
135	20250509	182200	189521980	4165	4165	4165	4165	0
136	20250509	182100	189521980	4165	4165	4165	4165	0
137	20250509	182000	189521980	4165	4165	4165	4165	0
138	20250509	181900	189521980	4165	4165	4165	4165	0
139	20250509	181800	189521980	4165	4165	4165	4165	0
140	20250509	181700	189521980	4165	4165	4165	4165	0
141	20250509	181600	189521980	4165	4165	4165	4165	0
142	20250509	181500	189521980	4165	4165	4165	4165	0
143	20250509	181400	189521980	4165	4165	4165	4165	0
144	20250509	181300	189521980	4165	4165	4165	4165	0
145	20250509	181200	189521980	4165	4165	4165	4165	0
146	20250509	181100	189521980	4165	4165	4165	4165	0
147	20250509	181000	189521980	4165	4165	4165	4165	0
148	20250509	180900	189521980	4165	4165	4165	4165	0
149	20250509	180800	189521980	4165	4165	4165	4165	0
150	20250509	180700	189521980	4165	4165	4165	4165	0
151	20250509	180600	189521980	4165	4165	4165	4165	0
152	20250509	180500	189521980	4165	4165	4165	4165	2340
153	20250509	180400	189521980	4165	4165	4165	4165	0
154	20250509	180300	189521980	4165	4165	4165	4165	0
155	20250509	180200	189521980	4165	4165	4165	4165	0
156	20250509	180100	189521980	4165	4165	4165	4165	0
157	20250509	180000	189521980	4165	4165	4165	4165	0
158	20250509	175900	189521980	4165	4165	4165	4165	0
159	20250509	175800	189521980	4165	4165	4165	4165	0
160	20250509	175700	189521980	4165	4165	4165	4165	0
161	20250509	175600	189521980	4165	4165	4165	4165	0
162	20250509	175500	189521980	4165	4165	4165	4165	0
163	20250509	175400	189521980	4165	4165	4165	4165	0
164	20250509	175300	189521980	4165	4165	4165	4165	0
165	20250509	175200	189521980	4165	4165	4165	4165	0
166	20250509	175100	189521980	4165	4165	4165	4165	0
167	20250509	175000	189521980	4165	4165	4165	4165	0
168	20250509	174900	189521980	4165	4165	4165	4165	0
169	20250509	174800	189521980	4165	4165	4165	4165	0
170	20250509	174700	189521980	4165	4165	4165	4165	0
171	20250509	174600	189521980	4165	4165	4165	4165	0
172	20250509	174500	189521980	4165	4165	4165	4165	0
173	20250509	174400	189521980	4165	4165	4165	4165	0
174	20250509	174300	189521980	4165	4165	4165	4165	0
175	20250509	174200	189521980	4165	4165	4165	4165	0
176	20250509	174100	189521980	4165	4165	4165	4165	0
177	20250509	174000	189521980	4165	4165	4165	4165	0
178	20250509	173900	189521980	4165	4165	4165	4165	0
179	20250509	173800	189521980	4165	4165	4165	4165	0
180	20250509	173700	189521980	4165	4165	4165	4165	0
181	20250509	173600	189521980	4165	4165	4165	4165	0
182	20250509	173500	189521980	4165	4165	4165	4165	2340
183	20250509	173400	189521980	4165	4165	4165	4165	0
184	20250509	173300	189521980	4165	4165	4165	4165	0
185	20250509	173200	189521980	4165	4165	4165	4165	0
186	20250509	173100	189521980	4165	4165	4165	4165	0
187	20250509	173000	189521980	4165	4165	4165	4165	0
188	20250509	172900	189521980	4165	4165	4165	4165	0
189	20250509	172800	189521980	4165	4165	4165	4165	0
190	20250509	172700	189521980	4165	4165	4165	4165	0
191	20250509	172600	189521980	4165	4165	4165	4165	0
192	20250509	172500	189521980	4165	4165	4165	4165	0
193	20250509	172400	189521980	4165	4165	4165	4165	0
194	20250509	172300	189521980	4165	4165	4165	4165	0
195	20250509	172200	189521980	4165	4165	4165	4165	0
196	20250509	172100	189521980	4165	4165	4165	4165	0
197	20250509	172000	189521980	4165	4165	4165	4165	0
198	20250509	171900	189521980	4165	4165	4165	4165	0
199	20250509	171800	189521980	4165	4165	4165	4165	0
200	20250509	171700	189521980	4165	4165	4165	4165	0
201	20250509	171600	189521980	4165	4165	4165	4165	0
202	20250509	171500	189521980	4165	4165	4165	4165	0
203	20250509	171400	189521980	4165	4165	4165	4165	0
204	20250509	171300	189521980	4165	4165	4165	4165	0
205	20250509	171200	189521980	4165	4165	4165	4165	0
206	20250509	171100	189521980	4165	4165	4165	4165	0
207	20250509	171000	189521980	4165	4165	4165	4165	0
208	20250509	170900	189521980	4165	4165	4165	4165	0
209	20250509	170800	189521980	4165	4165	4165	4165	0
210	20250509	170700	189521980	4165	4165	4165	4165	0
211	20250509	170600	189521980	4165	4165	4165	4165	0
212	20250509	170500	189521980	4165	4165	4165	4165	2340
213	20250509	170400	189521980	4165	4165	4165	4165	0
214	20250509	170300	189521980	4165	4165	4165	4165	0
215	20250509	170200	189521980	4165	4165	4165	4165	0
216	20250509	170100	189521980	4165	4165	4165	4165	0
217	20250509	170000	189521980	4165	4165	4165	4165	0
218	20250509	165900	189521980	4165	4165	4165	4165	0
219	20250509	165800	189521980	4165	4165	4165	4165	0
220	20250509	165700	189521980	4165	4165	4165	4165	0
221	20250509	165600	189521980	4165	4165	4165	4165	0
222	20250509	165500	189521980	4165	4165	4165	4165	0
223	20250509	165400	189521980	4165	4165	4165	4165	0
224	20250509	165300	189521980	4165	4165	4165	4165	0
225	20250509	165200	189521980	4165	4165	4165	4165	0
226	20250509	165100	189521980	4165	4165	4165	4165	0
227	20250509	165000	189521980	4165	4165	4165	4165	0
228	20250509	164900	189521980	4165	4165	4165	4165	0
229	20250509	164800	189521980	4165	4165	4165	4165	0
230	20250509	164700	189521980	4165	4165	4165	4165	0
231	20250509	164600	189521980	4165	4165	4165	4165	0
232	20250509	164500	189521980	4165	4165	4165	4165	0
233	20250509	164400	189521980	4165	4165	4165	4165	0
234	20250509	164300	189521980	4165	4165	4165	4165	0
235	20250509	164200	189521980	4165	4165	4165	4165	0
236	20250509	164100	189521980	4165	4165	4165	4165	0
237	20250509	164000	189521980	4165	4165	4165	4165	0
238	20250509	163900	189521980	4165	4165	4165	4165	0
239	20250509	163800	189521980	4165	4165	4165	4165	0
240	20250509	163700	189521980	4165	4165	4165	4165	0
241	20250509	163600	189521980	4165	4165	4165	4165	0
242	20250509	163500	189521980	4165	4165	4165	4165	2340
243	20250509	163400	189521980	4165	4165	4165	4165	0
244	20250509	163300	189521980	4165	4165	4165	4165	0
245	20250509	163200	189521980	4165	4165	4165	4165	0
246	20250509	163100	189521980	4165	4165	4165	4165	0
247	20250509	163000	189521980	4165	4165	4165	4165	0
248	20250509	162900	189521980	4165	4165	4165	4165	0
249	20250509	162800	189521980	4165	4165	4165	4165	0
250	20250509	162700	189521980	4165	4165	4165	4165	0
251	20250509	162600	189521980	4165	4165	4165	4165	0
252	20250509	162500	189521980	4165	4165	4165	4165	0
253	20250509	162400	189521980	4165	4165	4165	4165	0
254	20250509	162300	189521980	4165	4165	4165	4165	0
255	20250509	162200	189521980	4165	4165	4165	4165	0
256	20250509	162100	189521980	4165	4165	4165	4165	0
257	20250509	162000	189521980	4165	4165	4165	4165	0
258	20250509	161900	189521980	4165	4165	4165	4165	0
259	20250509	161800	189521980	4165	4165	4165	4165	0
260	20250509	161700	189521980	4165	4165	4165	4165	0
261	20250509	161600	189521980	4165	4165	4165	4165	0
262	20250509	161500	189521980	4165	4165	4165	4165	0
263	20250509	161400	189521980	4165	4165	4165	4165	0
264	20250509	161300	189521980	4165	4165	4165	4165	0
265	20250509	161200	189521980	4165	4165	4165	4165	0
266	20250509	161100	189521980	4165	4165	4165	4165	0
267	20250509	161000	189521980	4165	4165	4165	4165	0
268	20250509	160900	189521980	4165	4165	4165	4165	0
269	20250509	160800	189521980	4165	4165	4165	4165	0
270	20250509	160700	189521980	4165	4165	4165	4165	0
271	20250509	160600	189521980	4165	4165	4165	4165	0
272	20250509	160500	189521980	4165	4165	4165	4165	2340
273	20250509	160400	189521980	4165	4165	4165	4165	0
274	20250509	160300	189521980	4165	4165	4165	4165	0
275	20250509	160200	189521980	4165	4165	4165	4165	0
276	20250509	160100	189521980	4165	4165	4165	4165	0
277	20250509	160000	189521980	4165	4165	4165	4165	0
278	20250509	155900	189521980	4165	4165	4165	4165	0
279	20250509	155800	189521980	4165	4165	4165	4165	0
280	20250509	155700	189521980	4165	4165	4165	4165	0
281	20250509	155600	189521980	4165	4165	4165	4165	0
282	20250509	155500	189521980	4165	4165	4165	4165	0
283	20250509	155400	189521980	4165	4165	4165	4165	0
284	20250509	155300	189521980	4165	4165	4165	4165	0
285	20250509	155200	189521980	4165	4165	4165	4165	0
286	20250509	155100	189521980	4165	4165	4165	4165	0
287	20250509	155000	189521980	4165	4165	4165	4165	0
288	20250509	154900	189521980	4165	4165	4165	4165	0
289	20250509	154800	189521980	4165	4165	4165	4165	0
290	20250509	154700	189521980	4165	4165	4165	4165	0
291	20250509	154600	189521980	4165	4165	4165	4165	0
292	20250509	154500	189521980	4165	4165	4165	4165	0
293	20250509	154400	189521980	4165	4165	4165	4165	0
294	20250509	154300	189521980	4165	4165	4165	4165	0
295	20250509	154200	189521980	4165	4165	4165	4165	0
296	20250509	154100	189521980	4165	4165	4165	4165	0
297	20250509	154000	189521980	4165	4165	4165	4165	0
298	20250509	153900	189521980	4165	4165	4165	4165	0
299	20250509	153800	189521980	4165	4165	4165	4165	0
300	20250509	153700	189521980	4165	4165	4165	4165	0
301	20250509	153600	189521980	4165	4165	4165	4165	0
302	20250509	153500	189521980	4165	4165	4165	4165	2340
303	20250509	153400	189521980	4165	4165	4165	4165	0
304	20250509	153300	189521980	4165	4165	4165	4165	0
305	20250509	153200	189521980	4165	4165	4165	4165	0
306	20250509	153100	189521980	4165	4165	4165	4165	0
307	20250509	153000	189521980	4165	4165	4165	4165	2340
308	20250509	152900	179775880	4170	4170	4170	4170	0
309	20250509	152800	179775880	4170	4170	4170	4170	0
310	20250509	152700	179775880	4170	4170	4170	4170	0
311	20250509	152600	179775880	4170	4170	4170	4170	0
312	20250509	152500	179775880	4170	4170	4170	4170	0
313	20250509	152400	179775880	4170	4170	4170	4170	0
314	20250509	152300	179775880	4170	4170	4170	4170	0
315	20250509	152200	179775880	4170	4170	4170	4170	0
316	20250509	152100	179775880	4170	4170	4170	4170	0
317	20250509	152000	179775880	4170	4170	4170	4170	0
318	20250509	151900	179775880	4170	4170	4170	4170	73
319	20250509	151800	179471470	4175	4170	4175	4170	56
320	20250509	151700	179237945	4170	4165	4170	4165	876
321	20250509	151600	175585060	4160	4160	4160	4160	0
322	20250509	151500	175585060	4160	4165	4165	4160	4
323	20250509	151400	175568405	4160	4165	4165	4160	24
324	20250509	151300	175468505	4160	4165	4165	4160	224
325	20250509	151200	174535610	4160	4160	4160	4160	0
326	20250509	151100	174535610	4160	4160	4160	4160	0
327	20250509	151000	174535610	4160	4160	4160	4155	392
328	20250509	150900	172905065	4155	4165	4165	4155	1420
329	20250509	150800	166998850	4165	4165	4165	4165	7
330	20250509	150700	166969695	4165	4165	4165	4165	0
331	20250509	150600	166969695	4165	4165	4165	4165	0
332	20250509	150500	166969695	4165	4165	4165	4165	0
333	20250509	150400	166969695	4165	4165	4165	4165	61
334	20250509	150300	166715630	4165	4165	4165	4165	0
335	20250509	150200	166715630	4165	4165	4165	4165	0
336	20250509	150100	166715630	4165	4165	4165	4165	0
337	20250509	150000	166715630	4165	4160	4165	4160	233
338	20250509	145900	165746185	4160	4160	4160	4160	0
339	20250509	145800	165746185	4160	4160	4160	4160	38
340	20250509	145700	165588105	4165	4165	4165	4165	0
341	20250509	145600	165588105	4165	4165	4165	4165	26
342	20250509	145500	165479815	4170	4170	4170	4170	1
343	20250509	145400	165475645	4170	4170	4170	4170	0
344	20250509	145300	165475645	4170	4170	4170	4170	300
345	20250509	145200	164224645	4170	4170	4170	4170	0
346	20250509	145100	164224645	4170	4170	4170	4170	0
347	20250509	145000	164224645	4170	4170	4170	4170	300
348	20250509	144900	162973645	4165	4165	4165	4165	4
349	20250509	144800	162956985	4165	4165	4165	4165	101
350	20250509	144700	162536320	4160	4160	4160	4160	0
351	20250509	144600	162536320	4160	4160	4160	4160	339
352	20250509	144500	161126080	4160	4170	4170	4160	815
353	20250509	144400	157728425	4175	4175	4175	4175	0
354	20250509	144300	157728425	4175	4175	4175	4175	129
355	20250509	144200	157189850	4170	4170	4170	4170	0
356	20250509	144100	157189850	4170	4170	4170	4170	11
357	20250509	144000	157143980	4170	4170	4170	4170	119
358	20250509	143900	156647750	4170	4170	4170	4170	0
359	20250509	143800	156647750	4170	4170	4170	4170	0
360	20250509	143700	156647750	4170	4170	4170	4170	0
361	20250509	143600	156647750	4170	4170	4170	4170	13
362	20250509	143500	156593540	4170	4170	4170	4170	170
363	20250509	143400	155884640	4170	4170	4170	4170	273
364	20250509	143300	154746230	4170	4170	4170	4170	151
365	20250509	143200	154116560	4175	4175	4175	4175	0
366	20250509	143100	154116560	4175	4175	4175	4175	0
367	20250509	143000	154116560	4175	4175	4175	4175	12
368	20250509	142900	154066460	4175	4175	4175	4175	1
369	20250509	142800	154062285	4170	4170	4170	4170	0
370	20250509	142700	154062285	4170	4170	4170	4170	136
371	20250509	142600	153495165	4170	4170	4170	4170	0
372	20250509	142500	153495165	4170	4170	4170	4170	0
373	20250509	142400	153495165	4170	4170	4170	4170	233
374	20250509	142300	152523555	4170	4170	4170	4170	0
375	20250509	142200	152523555	4170	4170	4170	4170	343
376	20250509	142100	151093245	4175	4175	4175	4175	0
377	20250509	142000	151093245	4175	4175	4175	4175	0
378	20250509	141900	151093245	4175	4175	4175	4175	0
379	20250509	141800	151093245	4175	4175	4175	4175	1
380	20250509	141700	151089070	4170	4170	4170	4170	0
381	20250509	141600	151089070	4170	4170	4170	4170	0
382	20250509	141500	151089070	4170	4170	4170	4170	0
383	20250509	141400	151089070	4170	4170	4170	4170	0
384	20250509	141300	151089070	4170	4170	4170	4170	1
385	20250509	141200	151084900	4170	4170	4170	4170	0
386	20250509	141100	151084900	4170	4170	4170	4170	3
387	20250509	141000	151072390	4170	4170	4170	4170	33
388	20250509	140900	150934780	4170	4170	4170	4170	0
389	20250509	140800	150934780	4170	4170	4170	4170	109
390	20250509	140700	150480250	4175	4175	4175	4175	0
391	20250509	140600	150480250	4175	4175	4175	4175	0
392	20250509	140500	150480250	4175	4175	4175	4175	0
393	20250509	140400	150480250	4175	4175	4175	4175	0
394	20250509	140300	150480250	4175	4175	4175	4175	2
395	20250509	140200	150471900	4170	4170	4170	4170	0
396	20250509	140100	150471900	4170	4170	4170	4170	0
397	20250509	140000	150471900	4170	4170	4170	4170	0
398	20250509	135900	150471900	4170	4170	4170	4170	0
399	20250509	135800	150471900	4170	4170	4170	4170	3463
400	20250509	135700	136031190	4170	4170	4170	4170	1
401	20250509	135600	136027020	4170	4170	4170	4170	0
402	20250509	135500	136027020	4170	4170	4170	4170	0
403	20250509	135400	136027020	4170	4170	4170	4170	30
404	20250509	135300	135901920	4170	4170	4170	4170	35
405	20250509	135200	135755970	4185	4185	4185	4185	0
406	20250509	135100	135755970	4185	4180	4185	4180	5
407	20250509	135000	135735065	4185	4185	4185	4185	0
408	20250509	134900	135735065	4185	4170	4185	4170	226
409	20250509	134800	134792610	4170	4170	4170	4170	58
410	20250509	134700	134550750	4165	4165	4165	4165	0
411	20250509	134600	134550750	4165	4165	4165	4165	0
412	20250509	134500	134550750	4165	4165	4165	4165	0
413	20250509	134400	134550750	4165	4165	4165	4165	0
414	20250509	134300	134550750	4165	4165	4165	4165	0
415	20250509	134200	134550750	4165	4165	4165	4165	0
416	20250509	134100	134550750	4165	4165	4165	4165	0
417	20250509	134000	134550750	4165	4170	4170	4165	100
418	20250509	133900	134134230	4165	4165	4165	4165	0
419	20250509	133800	134134230	4165	4165	4165	4165	0
420	20250509	133700	134134230	4165	4170	4170	4165	57
421	20250509	133600	133896820	4170	4170	4170	4170	1
422	20250509	133500	133892650	4165	4165	4165	4165	5
423	20250509	133400	133871825	4165	4165	4165	4165	0
424	20250509	133300	133871825	4165	4165	4165	4165	523
425	20250509	133200	131693530	4170	4170	4170	4170	0
426	20250509	133100	131693530	4170	4170	4170	4170	72
427	20250509	133000	131393290	4185	4170	4185	4170	243
428	20250509	132900	130379965	4165	4165	4165	4165	13
429	20250509	132800	130325820	4165	4165	4170	4165	23
430	20250509	132700	130229970	4170	4170	4170	4170	0
431	20250509	132600	130229970	4170	4170	4170	4170	20
432	20250509	132500	130146570	4170	4170	4170	4170	50
433	20250509	132400	129938070	4170	4170	4170	4170	50
434	20250509	132300	129729570	4170	4170	4170	4170	9
435	20250509	132200	129692040	4165	4165	4165	4165	0
436	20250509	132100	129692040	4165	4165	4165	4165	26
437	20250509	132000	129583750	4165	4165	4165	4165	1
438	20250509	131900	129579585	4170	4170	4170	4170	0
439	20250509	131800	129579585	4170	4170	4170	4170	0
440	20250509	131700	129579585	4170	4170	4170	4170	87
441	20250509	131600	129216795	4170	4170	4170	4170	4
442	20250509	131500	129200115	4165	4165	4165	4165	0
443	20250509	131400	129200115	4165	4165	4165	4165	666
444	20250509	131300	126426225	4165	4165	4165	4165	0
445	20250509	131200	126426225	4165	4165	4165	4165	0
446	20250509	131100	126426225	4165	4165	4165	4165	0
447	20250509	131000	126426225	4165	4165	4165	4165	114
448	20250509	130900	125951415	4165	4165	4165	4165	5
449	20250509	130800	125930590	4165	4165	4165	4165	0
450	20250509	130700	125930590	4165	4165	4165	4165	0
451	20250509	130600	125930590	4165	4165	4165	4165	0
452	20250509	130500	125930590	4165	4165	4165	4165	0
453	20250509	130400	125930590	4165	4165	4165	4165	0
454	20250509	130300	125930590	4165	4165	4165	4165	0
455	20250509	130200	125930590	4165	4165	4165	4165	0
456	20250509	130100	125930590	4165	4165	4165	4165	0
457	20250509	130000	125930590	4165	4165	4165	4165	0
458	20250509	125900	125930590	4165	4170	4170	4165	41
459	20250509	125800	125759625	4170	4170	4170	4170	14
460	20250509	125700	125701245	4170	4170	4170	4170	0
461	20250509	125600	125701245	4170	4170	4170	4170	0
462	20250509	125500	125701245	4170	4170	4170	4170	1
463	20250509	125400	125697075	4170	4170	4170	4170	30
464	20250509	125300	125571975	4170	4170	4170	4170	1
465	20250509	125200	125567805	4170	4170	4170	4170	5
466	20250509	125100	125546955	4170	4170	4170	4170	0
467	20250509	125000	125546955	4170	4170	4170	4170	0
468	20250509	124900	125546955	4170	4170	4170	4170	0
469	20250509	124800	125546955	4170	4170	4170	4170	0
470	20250509	124700	125546955	4170	4170	4170	4170	0
471	20250509	124600	125546955	4170	4170	4170	4170	0
472	20250509	124500	125546955	4170	4170	4170	4170	21
473	20250509	124400	125459385	4165	4165	4165	4165	0
474	20250509	124300	125459385	4165	4165	4165	4165	0
475	20250509	124200	125459385	4165	4165	4165	4165	28
476	20250509	124100	125342765	4170	4170	4170	4170	0
477	20250509	124000	125342765	4170	4170	4170	4170	1
478	20250509	123900	125338595	4165	4165	4165	4165	0
479	20250509	123800	125338595	4165	4165	4165	4165	0
480	20250509	123700	125338595	4165	4165	4165	4165	0
481	20250509	123600	125338595	4165	4165	4165	4165	0
482	20250509	123500	125338595	4165	4165	4165	4165	0
483	20250509	123400	125338595	4165	4165	4165	4165	0
484	20250509	123300	125338595	4165	4165	4165	4165	0
485	20250509	123200	125338595	4165	4165	4165	4165	0
486	20250509	123100	125338595	4165	4165	4165	4165	2
487	20250509	123000	125330265	4165	4160	4165	4160	306
488	20250509	122900	124055790	4170	4165	4170	4155	2313
489	20250509	122800	114425885	4165	4170	4170	4165	240
490	20250509	122700	113425680	4170	4175	4175	4170	60
491	20250509	122600	113175230	4175	4175	4175	4175	0
492	20250509	122500	113175230	4175	4175	4175	4175	0
493	20250509	122400	113175230	4175	4180	4180	4175	27
494	20250509	122300	113062415	4165	4175	4175	4165	3039
495	20250509	122200	100383680	4180	4180	4180	4180	0
496	20250509	122100	100383680	4180	4180	4180	4180	0
497	20250509	122000	100383680	4180	4180	4180	4180	0
498	20250509	121900	100383680	4180	4185	4185	4180	18
499	20250509	121800	100308435	4185	4185	4185	4185	10
500	20250509	121700	100266585	4185	4185	4185	4185	0
501	20250509	121600	100266585	4185	4185	4185	4185	0
502	20250509	121500	100266585	4185	4185	4185	4185	0
503	20250509	121400	100266585	4185	4185	4185	4185	0
504	20250509	121300	100266585	4185	4185	4185	4185	0
505	20250509	121200	100266585	4185	4180	4185	4180	963
506	20250509	121100	96241145	4190	4190	4190	4190	0
507	20250509	121000	96241145	4190	4190	4190	4190	0
508	20250509	120900	96241145	4190	4190	4190	4190	100
509	20250509	120800	95822145	4190	4190	4190	4190	80
510	20250509	120700	95486945	4185	4185	4185	4185	0
511	20250509	120600	95486945	4185	4185	4185	4185	0
512	20250509	120500	95486945	4185	4190	4190	4185	2
513	20250509	120400	95478570	4185	4185	4185	4185	196
514	20250509	120300	94658310	4180	4180	4180	4180	10
515	20250509	120200	94616510	4185	4185	4185	4185	0
516	20250509	120100	94616510	4185	4185	4185	4185	7
517	20250509	120000	94587215	4185	4185	4185	4185	4
518	20250509	115900	94570475	4185	4185	4185	4185	0
519	20250509	115800	94570475	4185	4185	4185	4185	0
520	20250509	115700	94570475	4185	4185	4185	4185	0
521	20250509	115600	94570475	4185	4185	4185	4185	0
522	20250509	115500	94570475	4185	4185	4185	4185	0
523	20250509	115400	94570475	4185	4185	4185	4185	0
524	20250509	115300	94570475	4185	4185	4185	4185	0
525	20250509	115200	94570475	4185	4185	4185	4185	0
526	20250509	115100	94570475	4185	4185	4185	4185	0
527	20250509	115000	94570475	4185	4185	4185	4185	0
528	20250509	114900	94570475	4185	4185	4185	4185	0
529	20250509	114800	94570475	4185	4185	4185	4185	276
530	20250509	114700	93415415	4185	4185	4185	4185	0
531	20250509	114600	93415415	4185	4185	4185	4185	1
532	20250509	114500	93411230	4185	4185	4185	4185	0
533	20250509	114400	93411230	4185	4185	4185	4185	0
534	20250509	114300	93411230	4185	4185	4185	4185	0
535	20250509	114200	93411230	4185	4185	4185	4185	0
536	20250509	114100	93411230	4185	4185	4185	4185	167
537	20250509	114000	92712335	4175	4175	4175	4175	0
538	20250509	113900	92712335	4175	4185	4185	4175	1043
539	20250509	113800	88347770	4185	4185	4185	4185	396
540	20250509	113700	86690510	4185	4185	4185	4185	0
541	20250509	113600	86690510	4185	4185	4185	4185	0
542	20250509	113500	86690510	4185	4185	4185	4180	1302
543	20250509	113400	81244800	4185	4185	4185	4185	0
544	20250509	113300	81244800	4185	4185	4185	4185	0
545	20250509	113200	81244800	4185	4185	4185	4185	0
546	20250509	113100	81244800	4185	4185	4185	4185	0
547	20250509	113000	81244800	4185	4185	4185	4185	0
548	20250509	112900	81244800	4185	4185	4185	4185	10
549	20250509	112800	81202950	4185	4185	4185	4185	1
550	20250509	112700	81198765	4190	4190	4190	4190	0
551	20250509	112600	81198765	4190	4185	4190	4180	834
552	20250509	112500	77712445	4190	4190	4190	4190	0
553	20250509	112400	77712445	4190	4190	4190	4190	0
554	20250509	112300	77712445	4190	4190	4190	4190	0
555	20250509	112200	77712445	4190	4190	4190	4190	0
556	20250509	112100	77712445	4190	4190	4190	4190	0
557	20250509	112000	77712445	4190	4190	4190	4190	0
558	20250509	111900	77712445	4190	4190	4190	4190	10
559	20250509	111800	77670545	4185	4185	4185	4185	0
560	20250509	111700	77670545	4185	4185	4185	4185	0
561	20250509	111600	77670545	4185	4185	4185	4185	0
562	20250509	111500	77670545	4185	4195	4195	4185	60
563	20250509	111400	77419405	4195	4195	4195	4195	0
564	20250509	111300	77419405	4195	4195	4195	4195	0
565	20250509	111200	77419405	4195	4195	4195	4195	0
566	20250509	111100	77419405	4195	4195	4195	4195	0
567	20250509	111000	77419405	4195	4195	4195	4195	31
568	20250509	110900	77289360	4195	4195	4195	4195	0
569	20250509	110800	77289360	4195	4195	4195	4195	0
570	20250509	110700	77289360	4195	4195	4195	4195	0
571	20250509	110600	77289360	4195	4195	4195	4195	0
572	20250509	110500	77289360	4195	4190	4195	4190	1000
573	20250509	110400	73095065	4190	4190	4190	4190	0
574	20250509	110300	73095065	4190	4190	4190	4190	0
575	20250509	110200	73095065	4190	4190	4190	4190	0
576	20250509	110100	73095065	4190	4190	4190	4190	0
577	20250509	110000	73095065	4190	4190	4190	4190	10
578	20250509	105900	73053165	4190	4190	4190	4190	10
579	20250509	105800	73011265	4190	4190	4190	4190	20
580	20250509	105700	72927465	4190	4190	4190	4190	10
581	20250509	105600	72885565	4190	4190	4190	4190	20
582	20250509	105500	72801765	4190	4185	4190	4185	11
583	20250509	105400	72755680	4190	4190	4190	4190	20
584	20250509	105300	72671880	4190	4190	4190	4190	14
585	20250509	105200	72613220	4190	4190	4190	4190	20
586	20250509	105100	72529420	4190	4190	4190	4190	20
587	20250509	105000	72445620	4190	4190	4190	4190	10
588	20250509	104900	72403720	4185	4190	4190	4185	300
589	20250509	104800	71148120	4190	4185	4190	4185	221
590	20250509	104700	70223170	4190	4190	4190	4185	151
591	20250509	104600	69591130	4190	4190	4190	4190	10
592	20250509	104500	69549230	4190	4190	4190	4190	20
593	20250509	104400	69465430	4190	4195	4195	4190	30
594	20250509	104300	69339680	4190	4190	4190	4190	1
595	20250509	104200	69335490	4195	4195	4195	4195	20
596	20250509	104100	69251590	4195	4195	4195	4195	10
597	20250509	104000	69209640	4195	4195	4195	4195	20
598	20250509	103900	69125740	4195	4195	4195	4195	10
599	20250509	103800	69083790	4195	4195	4195	4195	20
600	20250509	103700	68999890	4195	4195	4195	4190	31
601	20250509	103600	68869870	4190	4190	4190	4190	1
602	20250509	103500	68865680	4190	4190	4190	4190	142
603	20250509	103400	68270700	4190	4190	4190	4190	10
604	20250509	103300	68228800	4190	4190	4190	4190	20
605	20250509	103200	68145000	4190	4190	4190	4190	10
606	20250509	103100	68103100	4190	4185	4190	4185	860
607	20250509	103000	64503895	4185	4185	4185	4185	22
608	20250509	102900	64411825	4185	4185	4185	4185	10
609	20250509	102800	64369975	4185	4185	4185	4185	20
610	20250509	102700	64286275	4180	4180	4185	4180	1357
611	20250509	102600	58609240	4185	4185	4185	4185	20
612	20250509	102500	58525540	4185	4185	4185	4185	20
613	20250509	102400	58441840	4185	4185	4185	4185	20
614	20250509	102300	58358140	4185	4185	4185	4185	21
615	20250509	102200	58270255	4185	4185	4185	4185	10
616	20250509	102100	58228405	4185	4185	4185	4185	20
617	20250509	102000	58144705	4185	4180	4185	4175	1523
618	20250509	101900	51779915	4190	4180	4190	4180	170
619	20250509	101800	51069115	4180	4190	4190	4180	253
620	20250509	101700	50011475	4185	4180	4190	4180	51
621	20250509	101600	49798090	4190	4190	4190	4190	21
622	20250509	101500	49710100	4190	4190	4190	4190	10
623	20250509	101400	49668200	4190	4190	4190	4190	43
624	20250509	101300	49488030	4190	4190	4190	4190	10
625	20250509	101200	49446130	4190	4190	4190	4185	63
626	20250509	101100	49182375	4185	4185	4190	4185	52
627	20250509	101000	48964705	4190	4185	4190	4185	20
628	20250509	100900	48880955	4190	4190	4190	4190	10
629	20250509	100800	48839055	4190	4190	4190	4190	20
630	20250509	100700	48755255	4185	4190	4190	4185	20
631	20250509	100600	48671505	4190	4185	4190	4185	44
632	20250509	100500	48487315	4190	4190	4190	4190	20
633	20250509	100400	48403515	4190	4190	4190	4190	141
634	20250509	100300	47812725	4190	4190	4190	4190	28
635	20250509	100200	47695405	4185	4185	4190	4185	212
636	20250509	100100	46808180	4185	4185	4185	4185	21
637	20250509	100000	46720295	4185	4185	4185	4185	20
638	20250509	095900	46636595	4185	4185	4185	4185	13
639	20250509	095800	46582190	4185	4185	4185	4185	20
640	20250509	095700	46498490	4185	4185	4185	4185	30
641	20250509	095600	46372940	4185	4185	4185	4185	10
642	20250509	095500	46331090	4180	4180	4180	4180	0
643	20250509	095400	46331090	4180	4180	4180	4180	0
644	20250509	095300	46331090	4180	4180	4180	4180	0
645	20250509	095200	46331090	4180	4180	4180	4180	126
646	20250509	095100	45804410	4180	4180	4180	4180	376
647	20250509	095000	44232730	4180	4180	4180	4180	69
648	20250509	094900	43944310	4190	4190	4190	4190	4
649	20250509	094800	43927550	4190	4190	4190	4190	0
650	20250509	094700	43927550	4190	4190	4190	4190	5
651	20250509	094600	43906600	4190	4190	4190	4190	9
652	20250509	094500	43868890	4190	4190	4190	4190	12
653	20250509	094400	43818610	4190	4185	4190	4185	104
654	20250509	094300	43383365	4185	4185	4185	4185	0
655	20250509	094200	43383365	4185	4185	4185	4185	37
656	20250509	094100	43228520	4185	4185	4185	4180	317
657	20250509	094000	41903370	4185	4185	4185	4185	2
658	20250509	093900	41895000	4180	4180	4180	4180	50
659	20250509	093800	41686000	4180	4180	4180	4180	502
660	20250509	093700	39587640	4180	4180	4180	4180	0
661	20250509	093600	39587640	4180	4180	4180	4180	4
662	20250509	093500	39570920	4180	4185	4195	4180	609
663	20250509	093400	37023540	4180	4180	4180	4180	0
664	20250509	093300	37023540	4180	4180	4180	4180	0
665	20250509	093200	37023540	4180	4180	4180	4180	2
666	20250509	093100	37015180	4180	4180	4180	4180	121
667	20250509	093000	36509400	4170	4180	4180	4170	319
668	20250509	092900	35176910	4170	4190	4190	4170	1909
669	20250509	092800	27210310	4190	4190	4190	4180	112
670	20250509	092700	26741350	4190	4190	4190	4180	254
671	20250509	092600	25678525	4190	4190	4190	4190	181
672	20250509	092500	24920135	4180	4200	4200	4180	1000
673	20250509	092400	20735685	4195	4195	4195	4195	80
674	20250509	092300	20400085	4195	4195	4195	4195	60
675	20250509	092200	20148385	4195	4195	4195	4195	92
676	20250509	092100	19762445	4195	4195	4200	4190	71
677	20250509	092000	19464600	4195	4195	4200	4195	89
678	20250509	091900	19091235	4200	4195	4200	4195	62
679	20250509	091800	18831135	4195	4195	4195	4190	173
680	20250509	091700	18105965	4205	4205	4210	4185	885
681	20250509	091600	14400860	4195	4195	4195	4190	113
682	20250509	091500	13926905	4190	4190	4190	4190	480
683	20250509	091400	11915705	4190	4195	4200	4190	939
684	20250509	091300	7980755	4195	4195	4195	4190	74
685	20250509	091200	7670555	4200	4200	4205	4200	8
686	20250509	091100	7636950	4220	4220	4220	4220	20
687	20250509	091000	7552550	4220	4210	4230	4210	81
688	20250509	090900	7210910	4195	4195	4195	4195	0
689	20250509	090800	7210910	4195	4195	4195	4195	0
690	20250509	090700	7210910	4195	4210	4210	4195	334
691	20250509	090600	5807175	4200	4210	4210	4200	522
692	20250509	090500	3612060	4230	4230	4230	4230	0
693	20250509	090400	3612060	4230	4230	4230	4230	1
694	20250509	090300	3607830	4220	4225	4225	4220	129
695	20250509	090200	3062830	4230	4230	4230	4230	0
696	20250509	090100	3062830	4230	4230	4230	4215	53
697	20250509	090000	2839025	4225	4270	4270	4215	670