KissMeData/278650/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	204400	245660691	1681	1681	1681	1681	312
3	20250509	204300	245660691	1681	1681	1681	1681	0
4	20250509	204200	245660691	1681	1681	1681	1681	0
5	20250509	204100	245660691	1681	1681	1681	1681	0
6	20250509	204000	245660691	1681	1681	1681	1681	0
7	20250509	203900	245660691	1681	1681	1681	1681	0
8	20250509	203800	245660691	1681	1681	1681	1681	0
9	20250509	203700	245660691	1681	1681	1681	1681	0
10	20250509	203600	245660691	1681	1681	1681	1681	0
11	20250509	203500	245660691	1681	1681	1681	1681	0
12	20250509	203400	245660691	1681	1681	1681	1681	0
13	20250509	203300	245660691	1681	1681	1681	1681	0
14	20250509	203200	245660691	1681	1681	1681	1681	0
15	20250509	203100	245660691	1681	1681	1681	1681	0
16	20250509	203000	245660691	1681	1681	1681	1681	0
17	20250509	202900	245660691	1681	1681	1681	1681	0
18	20250509	202800	245660691	1681	1681	1681	1681	0
19	20250509	202700	245660691	1681	1681	1681	1681	0
20	20250509	202600	245660691	1681	1681	1681	1681	0
21	20250509	202500	245660691	1681	1681	1681	1681	0
22	20250509	202400	245660691	1681	1681	1681	1681	0
23	20250509	202300	245660691	1681	1681	1681	1681	0
24	20250509	202200	245660691	1681	1681	1681	1681	0
25	20250509	202100	245660691	1681	1681	1681	1681	0
26	20250509	202000	245660691	1681	1681	1681	1681	0
27	20250509	201900	245660691	1681	1681	1681	1681	0
28	20250509	201800	245660691	1681	1681	1681	1681	0
29	20250509	201700	245660691	1681	1681	1681	1681	0
30	20250509	201600	245660691	1681	1681	1681	1681	0
31	20250509	201500	245660691	1681	1681	1681	1681	0
32	20250509	201400	245660691	1681	1681	1681	1681	312
33	20250509	201300	245660691	1681	1681	1681	1681	0
34	20250509	201200	245660691	1681	1681	1681	1681	0
35	20250509	201100	245660691	1681	1681	1681	1681	0
36	20250509	201000	245660691	1681	1681	1681	1681	0
37	20250509	200900	245660691	1681	1681	1681	1681	0
38	20250509	200800	245660691	1681	1681	1681	1681	0
39	20250509	200700	245660691	1681	1681	1681	1681	0
40	20250509	200600	245660691	1681	1681	1681	1681	0
41	20250509	200500	245660691	1681	1681	1681	1681	0
42	20250509	200400	245660691	1681	1681	1681	1681	0
43	20250509	200300	245660691	1681	1681	1681	1681	0
44	20250509	200200	245660691	1681	1681	1681	1681	0
45	20250509	200100	245660691	1681	1681	1681	1681	0
46	20250509	200000	245660691	1681	1681	1681	1681	0
47	20250509	195900	245660691	1681	1681	1681	1681	0
48	20250509	195800	245660691	1681	1681	1681	1681	0
49	20250509	195700	245660691	1681	1681	1681	1681	0
50	20250509	195600	245660691	1681	1681	1681	1681	0
51	20250509	195500	245660691	1681	1681	1681	1681	0
52	20250509	195400	245660691	1681	1681	1681	1681	0
53	20250509	195300	245660691	1681	1681	1681	1681	0
54	20250509	195200	245660691	1681	1681	1681	1681	0
55	20250509	195100	245660691	1681	1681	1681	1681	0
56	20250509	195000	245660691	1681	1681	1681	1681	0
57	20250509	194900	245660691	1681	1681	1681	1681	0
58	20250509	194800	245660691	1681	1681	1681	1681	0
59	20250509	194700	245660691	1681	1681	1681	1681	0
60	20250509	194600	245660691	1681	1681	1681	1681	0
61	20250509	194500	245660691	1681	1681	1681	1681	0
62	20250509	194400	245660691	1681	1681	1681	1681	312
63	20250509	194300	245660691	1681	1681	1681	1681	0
64	20250509	194200	245660691	1681	1681	1681	1681	0
65	20250509	194100	245660691	1681	1681	1681	1681	0
66	20250509	194000	245660691	1681	1681	1681	1681	0
67	20250509	193900	245660691	1681	1681	1681	1681	0
68	20250509	193800	245660691	1681	1681	1681	1681	0
69	20250509	193700	245660691	1681	1681	1681	1681	0
70	20250509	193600	245660691	1681	1681	1681	1681	0
71	20250509	193500	245660691	1681	1681	1681	1681	0
72	20250509	193400	245660691	1681	1681	1681	1681	0
73	20250509	193300	245660691	1681	1681	1681	1681	0
74	20250509	193200	245660691	1681	1681	1681	1681	0
75	20250509	193100	245660691	1681	1681	1681	1681	0
76	20250509	193000	245660691	1681	1681	1681	1681	0
77	20250509	192900	245660691	1681	1681	1681	1681	0
78	20250509	192800	245660691	1681	1681	1681	1681	0
79	20250509	192700	245660691	1681	1681	1681	1681	0
80	20250509	192600	245660691	1681	1681	1681	1681	0
81	20250509	192500	245660691	1681	1681	1681	1681	0
82	20250509	192400	245660691	1681	1681	1681	1681	0
83	20250509	192300	245660691	1681	1681	1681	1681	0
84	20250509	192200	245660691	1681	1681	1681	1681	0
85	20250509	192100	245660691	1681	1681	1681	1681	0
86	20250509	192000	245660691	1681	1681	1681	1681	0
87	20250509	191900	245660691	1681	1681	1681	1681	0
88	20250509	191800	245660691	1681	1681	1681	1681	0
89	20250509	191700	245660691	1681	1681	1681	1681	0
90	20250509	191600	245660691	1681	1681	1681	1681	0
91	20250509	191500	245660691	1681	1681	1681	1681	0
92	20250509	191400	245660691	1681	1681	1681	1681	312
93	20250509	191300	245660691	1681	1681	1681	1681	0
94	20250509	191200	245660691	1681	1681	1681	1681	0
95	20250509	191100	245660691	1681	1681	1681	1681	0
96	20250509	191000	245660691	1681	1681	1681	1681	0
97	20250509	190900	245660691	1681	1681	1681	1681	0
98	20250509	190800	245660691	1681	1681	1681	1681	0
99	20250509	190700	245660691	1681	1681	1681	1681	0
100	20250509	190600	245660691	1681	1681	1681	1681	0
101	20250509	190500	245660691	1681	1681	1681	1681	0
102	20250509	190400	245660691	1681	1681	1681	1681	0
103	20250509	190300	245660691	1681	1681	1681	1681	0
104	20250509	190200	245660691	1681	1681	1681	1681	0
105	20250509	190100	245660691	1681	1681	1681	1681	0
106	20250509	190000	245660691	1681	1681	1681	1681	0
107	20250509	185900	245660691	1681	1681	1681	1681	0
108	20250509	185800	245660691	1681	1681	1681	1681	0
109	20250509	185700	245660691	1681	1681	1681	1681	0
110	20250509	185600	245660691	1681	1681	1681	1681	0
111	20250509	185500	245660691	1681	1681	1681	1681	0
112	20250509	185400	245660691	1681	1681	1681	1681	0
113	20250509	185300	245660691	1681	1681	1681	1681	0
114	20250509	185200	245660691	1681	1681	1681	1681	0
115	20250509	185100	245660691	1681	1681	1681	1681	0
116	20250509	185000	245660691	1681	1681	1681	1681	0
117	20250509	184900	245660691	1681	1681	1681	1681	0
118	20250509	184800	245660691	1681	1681	1681	1681	0
119	20250509	184700	245660691	1681	1681	1681	1681	0
120	20250509	184600	245660691	1681	1681	1681	1681	0
121	20250509	184500	245660691	1681	1681	1681	1681	0
122	20250509	184400	245660691	1681	1681	1681	1681	312
123	20250509	184300	245660691	1681	1681	1681	1681	0
124	20250509	184200	245660691	1681	1681	1681	1681	0
125	20250509	184100	245660691	1681	1681	1681	1681	0
126	20250509	184000	245660691	1681	1681	1681	1681	0
127	20250509	183900	245660691	1681	1681	1681	1681	0
128	20250509	183800	245660691	1681	1681	1681	1681	0
129	20250509	183700	245660691	1681	1681	1681	1681	0
130	20250509	183600	245660691	1681	1681	1681	1681	0
131	20250509	183500	245660691	1681	1681	1681	1681	0
132	20250509	183400	245660691	1681	1681	1681	1681	0
133	20250509	183300	245660691	1681	1681	1681	1681	0
134	20250509	183200	245660691	1681	1681	1681	1681	0
135	20250509	183100	245660691	1681	1681	1681	1681	0
136	20250509	183000	245660691	1681	1681	1681	1681	0
137	20250509	182900	245660691	1681	1681	1681	1681	0
138	20250509	182800	245660691	1681	1681	1681	1681	0
139	20250509	182700	245660691	1681	1681	1681	1681	0
140	20250509	182600	245660691	1681	1681	1681	1681	0
141	20250509	182500	245660691	1681	1681	1681	1681	0
142	20250509	182400	245660691	1681	1681	1681	1681	0
143	20250509	182300	245660691	1681	1681	1681	1681	0
144	20250509	182200	245660691	1681	1681	1681	1681	0
145	20250509	182100	245660691	1681	1681	1681	1681	0
146	20250509	182000	245660691	1681	1681	1681	1681	0
147	20250509	181900	245660691	1681	1681	1681	1681	0
148	20250509	181800	245660691	1681	1681	1681	1681	0
149	20250509	181700	245660691	1681	1681	1681	1681	0
150	20250509	181600	245660691	1681	1681	1681	1681	0
151	20250509	181500	245660691	1681	1681	1681	1681	0
152	20250509	181400	245660691	1681	1681	1681	1681	312
153	20250509	181300	245660691	1681	1681	1681	1681	0
154	20250509	181200	245660691	1681	1681	1681	1681	0
155	20250509	181100	245660691	1681	1681	1681	1681	0
156	20250509	181000	245660691	1681	1681	1681	1681	0
157	20250509	180900	245660691	1681	1681	1681	1681	0
158	20250509	180800	245660691	1681	1681	1681	1681	0
159	20250509	180700	245660691	1681	1681	1681	1681	0
160	20250509	180600	245660691	1681	1681	1681	1681	0
161	20250509	180500	245660691	1681	1681	1681	1681	0
162	20250509	180400	245660691	1681	1681	1681	1681	0
163	20250509	180300	245660691	1681	1681	1681	1681	0
164	20250509	180200	245660691	1681	1681	1681	1681	0
165	20250509	180100	245660691	1681	1681	1681	1681	0
166	20250509	180000	245660691	1681	1681	1681	1681	0
167	20250509	175900	245660691	1681	1681	1681	1681	0
168	20250509	175800	245660691	1681	1681	1681	1681	0
169	20250509	175700	245660691	1681	1681	1681	1681	0
170	20250509	175600	245660691	1681	1681	1681	1681	0
171	20250509	175500	245660691	1681	1681	1681	1681	0
172	20250509	175400	245660691	1681	1681	1681	1681	0
173	20250509	175300	245660691	1681	1681	1681	1681	0
174	20250509	175200	245660691	1681	1681	1681	1681	0
175	20250509	175100	245660691	1681	1681	1681	1681	0
176	20250509	175000	245660691	1681	1681	1681	1681	0
177	20250509	174900	245660691	1681	1681	1681	1681	0
178	20250509	174800	245660691	1681	1681	1681	1681	0
179	20250509	174700	245660691	1681	1681	1681	1681	0
180	20250509	174600	245660691	1681	1681	1681	1681	0
181	20250509	174500	245660691	1681	1681	1681	1681	0
182	20250509	174400	245660691	1681	1681	1681	1681	312
183	20250509	174300	245660691	1681	1681	1681	1681	0
184	20250509	174200	245660691	1681	1681	1681	1681	0
185	20250509	174100	245660691	1681	1681	1681	1681	0
186	20250509	174000	245660691	1681	1681	1681	1681	0
187	20250509	173900	245660691	1681	1681	1681	1681	0
188	20250509	173800	245660691	1681	1681	1681	1681	0
189	20250509	173700	245660691	1681	1681	1681	1681	0
190	20250509	173600	245660691	1681	1681	1681	1681	0
191	20250509	173500	245660691	1681	1681	1681	1681	0
192	20250509	173400	245660691	1681	1681	1681	1681	0
193	20250509	173300	245660691	1681	1681	1681	1681	0
194	20250509	173200	245660691	1681	1681	1681	1681	0
195	20250509	173100	245660691	1681	1681	1681	1681	0
196	20250509	173000	245660691	1681	1681	1681	1681	0
197	20250509	172900	245660691	1681	1681	1681	1681	0
198	20250509	172800	245660691	1681	1681	1681	1681	0
199	20250509	172700	245660691	1681	1681	1681	1681	0
200	20250509	172600	245660691	1681	1681	1681	1681	0
201	20250509	172500	245660691	1681	1681	1681	1681	0
202	20250509	172400	245660691	1681	1681	1681	1681	0
203	20250509	172300	245660691	1681	1681	1681	1681	0
204	20250509	172200	245660691	1681	1681	1681	1681	0
205	20250509	172100	245660691	1681	1681	1681	1681	0
206	20250509	172000	245660691	1681	1681	1681	1681	0
207	20250509	171900	245660691	1681	1681	1681	1681	0
208	20250509	171800	245660691	1681	1681	1681	1681	0
209	20250509	171700	245660691	1681	1681	1681	1681	0
210	20250509	171600	245660691	1681	1681	1681	1681	0
211	20250509	171500	245660691	1681	1681	1681	1681	0
212	20250509	171400	245660691	1681	1681	1681	1681	312
213	20250509	171300	245660691	1681	1681	1681	1681	0
214	20250509	171200	245660691	1681	1681	1681	1681	0
215	20250509	171100	245660691	1681	1681	1681	1681	0
216	20250509	171000	245660691	1681	1681	1681	1681	0
217	20250509	170900	245660691	1681	1681	1681	1681	0
218	20250509	170800	245660691	1681	1681	1681	1681	0
219	20250509	170700	245660691	1681	1681	1681	1681	0
220	20250509	170600	245660691	1681	1681	1681	1681	0
221	20250509	170500	245660691	1681	1681	1681	1681	0
222	20250509	170400	245660691	1681	1681	1681	1681	0
223	20250509	170300	245660691	1681	1681	1681	1681	0
224	20250509	170200	245660691	1681	1681	1681	1681	0
225	20250509	170100	245660691	1681	1681	1681	1681	0
226	20250509	170000	245660691	1681	1681	1681	1681	0
227	20250509	165900	245660691	1681	1681	1681	1681	0
228	20250509	165800	245660691	1681	1681	1681	1681	0
229	20250509	165700	245660691	1681	1681	1681	1681	0
230	20250509	165600	245660691	1681	1681	1681	1681	0
231	20250509	165500	245660691	1681	1681	1681	1681	0
232	20250509	165400	245660691	1681	1681	1681	1681	0
233	20250509	165300	245660691	1681	1681	1681	1681	0
234	20250509	165200	245660691	1681	1681	1681	1681	0
235	20250509	165100	245660691	1681	1681	1681	1681	0
236	20250509	165000	245660691	1681	1681	1681	1681	0
237	20250509	164900	245660691	1681	1681	1681	1681	0
238	20250509	164800	245660691	1681	1681	1681	1681	0
239	20250509	164700	245660691	1681	1681	1681	1681	0
240	20250509	164600	245660691	1681	1681	1681	1681	0
241	20250509	164500	245660691	1681	1681	1681	1681	0
242	20250509	164400	245660691	1681	1681	1681	1681	312
243	20250509	164300	245660691	1681	1681	1681	1681	0
244	20250509	164200	245660691	1681	1681	1681	1681	0
245	20250509	164100	245660691	1681	1681	1681	1681	0
246	20250509	164000	245660691	1681	1681	1681	1681	0
247	20250509	163900	245660691	1681	1681	1681	1681	0
248	20250509	163800	245660691	1681	1681	1681	1681	0
249	20250509	163700	245660691	1681	1681	1681	1681	0
250	20250509	163600	245660691	1681	1681	1681	1681	0
251	20250509	163500	245660691	1681	1681	1681	1681	0
252	20250509	163400	245660691	1681	1681	1681	1681	0
253	20250509	163300	245660691	1681	1681	1681	1681	0
254	20250509	163200	245660691	1681	1681	1681	1681	0
255	20250509	163100	245660691	1681	1681	1681	1681	0
256	20250509	163000	245660691	1681	1681	1681	1681	0
257	20250509	162900	245660691	1681	1681	1681	1681	0
258	20250509	162800	245660691	1681	1681	1681	1681	0
259	20250509	162700	245660691	1681	1681	1681	1681	0
260	20250509	162600	245660691	1681	1681	1681	1681	0
261	20250509	162500	245660691	1681	1681	1681	1681	0
262	20250509	162400	245660691	1681	1681	1681	1681	0
263	20250509	162300	245660691	1681	1681	1681	1681	0
264	20250509	162200	245660691	1681	1681	1681	1681	0
265	20250509	162100	245660691	1681	1681	1681	1681	0
266	20250509	162000	245660691	1681	1681	1681	1681	0
267	20250509	161900	245660691	1681	1681	1681	1681	0
268	20250509	161800	245660691	1681	1681	1681	1681	0
269	20250509	161700	245660691	1681	1681	1681	1681	0
270	20250509	161600	245660691	1681	1681	1681	1681	0
271	20250509	161500	245660691	1681	1681	1681	1681	0
272	20250509	161400	245660691	1681	1681	1681	1681	312
273	20250509	161300	245660691	1681	1681	1681	1681	0
274	20250509	161200	245660691	1681	1681	1681	1681	0
275	20250509	161100	245660691	1681	1681	1681	1681	0
276	20250509	161000	245660691	1681	1681	1681	1681	0
277	20250509	160900	245660691	1681	1681	1681	1681	0
278	20250509	160800	245660691	1681	1681	1681	1681	0
279	20250509	160700	245660691	1681	1681	1681	1681	0
280	20250509	160600	245660691	1681	1681	1681	1681	0
281	20250509	160500	245660691	1681	1681	1681	1681	0
282	20250509	160400	245660691	1681	1681	1681	1681	0
283	20250509	160300	245660691	1681	1681	1681	1681	0
284	20250509	160200	245660691	1681	1681	1681	1681	0
285	20250509	160100	245660691	1681	1681	1681	1681	0
286	20250509	160000	245660691	1681	1681	1681	1681	0
287	20250509	155900	245660691	1681	1681	1681	1681	0
288	20250509	155800	245660691	1681	1681	1681	1681	0
289	20250509	155700	245660691	1681	1681	1681	1681	0
290	20250509	155600	245660691	1681	1681	1681	1681	0
291	20250509	155500	245660691	1681	1681	1681	1681	0
292	20250509	155400	245660691	1681	1681	1681	1681	0
293	20250509	155300	245660691	1681	1681	1681	1681	0
294	20250509	155200	245660691	1681	1681	1681	1681	0
295	20250509	155100	245660691	1681	1681	1681	1681	0
296	20250509	155000	245660691	1681	1681	1681	1681	0
297	20250509	154900	245660691	1681	1681	1681	1681	0
298	20250509	154800	245660691	1681	1681	1681	1681	0
299	20250509	154700	245660691	1681	1681	1681	1681	0
300	20250509	154600	245660691	1681	1681	1681	1681	0
301	20250509	154500	245660691	1681	1681	1681	1681	0
302	20250509	154400	245660691	1681	1681	1681	1681	312
303	20250509	154300	245660691	1681	1681	1681	1681	0
304	20250509	154200	245660691	1681	1681	1681	1681	0
305	20250509	154100	245660691	1681	1681	1681	1681	0
306	20250509	154000	245660691	1681	1681	1681	1681	0
307	20250509	153900	245660691	1681	1681	1681	1681	0
308	20250509	153800	245660691	1681	1681	1681	1681	0
309	20250509	153700	245660691	1681	1681	1681	1681	0
310	20250509	153600	245660691	1681	1681	1681	1681	0
311	20250509	153500	245660691	1681	1681	1681	1681	0
312	20250509	153400	245660691	1681	1681	1681	1681	0
313	20250509	153300	245660691	1681	1681	1681	1681	0
314	20250509	153200	245660691	1681	1681	1681	1681	0
315	20250509	153100	245660691	1681	1681	1681	1681	0
316	20250509	153000	245660691	1681	1681	1681	1681	312
317	20250509	152900	245136219	1677	1677	1677	1677	0
318	20250509	152800	245136219	1677	1677	1677	1677	0
319	20250509	152700	245136219	1677	1677	1677	1677	0
320	20250509	152600	245136219	1677	1677	1677	1677	0
321	20250509	152500	245136219	1677	1677	1677	1677	0
322	20250509	152400	245136219	1677	1677	1677	1677	0
323	20250509	152300	245136219	1677	1677	1677	1677	0
324	20250509	152200	245136219	1677	1677	1677	1677	0
325	20250509	152100	245136219	1677	1677	1677	1677	0
326	20250509	152000	245136219	1677	1677	1677	1677	0
327	20250509	151900	245136219	1677	1675	1677	1675	1180
328	20250509	151800	243159125	1675	1676	1677	1675	2201
329	20250509	151700	239472313	1677	1677	1677	1677	0
330	20250509	151600	239472313	1677	1677	1677	1677	600
331	20250509	151500	238466113	1679	1679	1679	1679	133
332	20250509	151400	238242806	1679	1678	1679	1677	1510
333	20250509	151300	235707731	1678	1678	1678	1678	10
334	20250509	151200	235690951	1678	1679	1679	1678	424
335	20250509	151100	234979056	1680	1680	1681	1680	155
336	20250509	151000	234718535	1681	1681	1681	1681	0
337	20250509	150900	234718535	1681	1681	1681	1681	0
338	20250509	150800	234718535	1681	1681	1681	1681	1
339	20250509	150700	234716854	1681	1678	1681	1678	5693
340	20250509	150600	225158034	1678	1678	1678	1678	2
341	20250509	150500	225154678	1678	1678	1678	1678	52
342	20250509	150400	225067422	1677	1677	1677	1677	500
343	20250509	150300	224228922	1677	1677	1677	1677	0
344	20250509	150200	224228922	1677	1677	1677	1676	1232
345	20250509	150100	222163358	1676	1676	1676	1676	0
346	20250509	150000	222163358	1676	1676	1676	1675	1002
347	20250509	145900	220484506	1677	1677	1677	1677	0
348	20250509	145800	220484506	1677	1677	1677	1677	208
349	20250509	145700	220135690	1677	1677	1677	1677	9
350	20250509	145600	220120597	1677	1677	1677	1677	2
351	20250509	145500	220117243	1677	1677	1677	1677	0
352	20250509	145400	220117243	1677	1677	1677	1677	0
353	20250509	145300	220117243	1677	1677	1677	1677	500
354	20250509	145200	219278743	1677	1677	1677	1677	0
355	20250509	145100	219278743	1677	1677	1677	1677	504
356	20250509	145000	218433535	1675	1676	1676	1675	203
357	20250509	144900	218093480	1677	1677	1677	1677	0
358	20250509	144800	218093480	1677	1677	1677	1677	0
359	20250509	144700	218093480	1677	1677	1677	1677	0
360	20250509	144600	218093480	1677	1677	1677	1677	1
361	20250509	144500	218091803	1677	1677	1677	1677	0
362	20250509	144400	218091803	1677	1677	1677	1677	0
363	20250509	144300	218091803	1677	1677	1677	1677	5
364	20250509	144200	218083418	1677	1677	1677	1677	0
365	20250509	144100	218083418	1677	1677	1677	1677	0
366	20250509	144000	218083418	1677	1676	1677	1676	155
367	20250509	143900	217823634	1676	1676	1676	1676	256
368	20250509	143800	217394578	1676	1676	1676	1676	1
369	20250509	143700	217392902	1676	1676	1676	1676	50
370	20250509	143600	217309102	1676	1676	1676	1676	4
371	20250509	143500	217302398	1675	1675	1675	1675	0
372	20250509	143400	217302398	1675	1675	1675	1675	521
373	20250509	143300	216429723	1675	1675	1675	1675	590
374	20250509	143200	215441473	1674	1675	1675	1674	730
375	20250509	143100	214219247	1676	1676	1676	1676	0
376	20250509	143000	214219247	1676	1676	1676	1676	310
377	20250509	142900	213699687	1676	1676	1676	1676	1
378	20250509	142800	213698011	1676	1676	1676	1676	151
379	20250509	142700	213444935	1675	1675	1675	1675	0
380	20250509	142600	213444935	1675	1675	1675	1675	0
381	20250509	142500	213444935	1675	1675	1675	1675	450
382	20250509	142400	212691185	1678	1678	1678	1678	0
383	20250509	142300	212691185	1678	1675	1678	1675	3761
384	20250509	142200	206383645	1675	1675	1675	1675	500
385	20250509	142100	205546145	1675	1676	1676	1675	1495
386	20250509	142000	203040625	1677	1678	1678	1677	964
387	20250509	141900	201423269	1677	1677	1677	1677	0
388	20250509	141800	201423269	1677	1677	1677	1677	100
389	20250509	141700	201255569	1677	1677	1677	1677	0
390	20250509	141600	201255569	1677	1677	1677	1677	0
391	20250509	141500	201255569	1677	1677	1677	1677	604
392	20250509	141400	200242661	1677	1677	1677	1677	886
393	20250509	141300	198756839	1676	1676	1676	1676	0
394	20250509	141200	198756839	1676	1676	1676	1676	0
395	20250509	141100	198756839	1676	1676	1676	1676	0
396	20250509	141000	198756839	1676	1676	1676	1676	28
397	20250509	140900	198709911	1676	1676	1676	1676	0
398	20250509	140800	198709911	1676	1676	1676	1676	0
399	20250509	140700	198709911	1676	1676	1676	1676	27
400	20250509	140600	198664659	1675	1675	1675	1675	17
401	20250509	140500	198636184	1676	1676	1676	1676	1
402	20250509	140400	198634508	1676	1676	1676	1676	602
403	20250509	140300	197625556	1676	1676	1676	1676	0
404	20250509	140200	197625556	1676	1676	1676	1676	2196
405	20250509	140100	193945060	1675	1675	1675	1675	0
406	20250509	140000	193945060	1675	1675	1675	1675	103
407	20250509	135900	193772535	1675	1675	1675	1675	2004
408	20250509	135800	190415835	1675	1675	1675	1675	1538
409	20250509	135700	187839685	1675	1675	1676	1675	3686
410	20250509	135600	181664435	1675	1675	1676	1675	2290
411	20250509	135500	177828666	1675	1675	1675	1673	1818
412	20250509	135400	174784016	1675	1675	1675	1675	496
413	20250509	135300	173953216	1675	1675	1675	1675	10
414	20250509	135200	173936466	1676	1676	1676	1676	0
415	20250509	135100	173936466	1676	1676	1676	1676	0
416	20250509	135000	173936466	1676	1676	1676	1676	0
417	20250509	134900	173936466	1676	1676	1676	1676	0
418	20250509	134800	173936466	1676	1676	1676	1676	0
419	20250509	134700	173936466	1676	1676	1676	1676	0
420	20250509	134600	173936466	1676	1676	1676	1676	0
421	20250509	134500	173936466	1676	1676	1676	1676	0
422	20250509	134400	173936466	1676	1676	1676	1676	30
423	20250509	134300	173886186	1676	1676	1676	1676	0
424	20250509	134200	173886186	1676	1676	1676	1676	100
425	20250509	134100	173718586	1676	1676	1676	1676	0
426	20250509	134000	173718586	1676	1676	1676	1676	2
427	20250509	133900	173715234	1677	1677	1677	1677	2
428	20250509	133800	173711880	1677	1677	1677	1677	0
429	20250509	133700	173711880	1677	1677	1677	1677	1
430	20250509	133600	173710203	1677	1677	1677	1677	9
431	20250509	133500	173695110	1675	1675	1675	1675	1831
432	20250509	133400	170628185	1675	1675	1675	1675	100
433	20250509	133300	170460685	1674	1669	1674	1669	7587
434	20250509	133200	157774531	1669	1669	1669	1669	96
435	20250509	133100	157614307	1670	1670	1670	1670	0
436	20250509	133000	157614307	1670	1668	1670	1668	1177
437	20250509	132900	155650954	1668	1668	1668	1668	0
438	20250509	132800	155650954	1668	1668	1668	1668	0
439	20250509	132700	155650954	1668	1668	1668	1668	1
440	20250509	132600	155649286	1668	1668	1668	1668	0
441	20250509	132500	155649286	1668	1668	1668	1668	0
442	20250509	132400	155649286	1668	1668	1668	1668	30
443	20250509	132300	155599246	1668	1668	1668	1668	0
444	20250509	132200	155599246	1668	1668	1668	1668	0
445	20250509	132100	155599246	1668	1667	1668	1667	713
446	20250509	132000	154410165	1667	1667	1667	1667	1
447	20250509	131900	154408498	1667	1667	1667	1667	0
448	20250509	131800	154408498	1667	1667	1667	1667	0
449	20250509	131700	154408498	1667	1667	1667	1667	0
450	20250509	131600	154408498	1667	1667	1667	1667	0
451	20250509	131500	154408498	1667	1668	1668	1667	1232
452	20250509	131400	152353559	1668	1668	1668	1668	83
453	20250509	131300	152215115	1668	1668	1668	1668	0
454	20250509	131200	152215115	1668	1668	1668	1668	0
455	20250509	131100	152215115	1668	1668	1668	1668	0
456	20250509	131000	152215115	1668	1668	1668	1668	0
457	20250509	130900	152215115	1668	1668	1668	1668	183
458	20250509	130800	151909871	1669	1668	1669	1668	2040
459	20250509	130700	148506151	1667	1667	1667	1667	0
460	20250509	130600	148506151	1667	1667	1667	1667	1653
461	20250509	130500	145750600	1669	1669	1669	1669	2
462	20250509	130400	145747262	1669	1668	1669	1668	1769
463	20250509	130300	142795714	1667	1667	1667	1667	500
464	20250509	130200	141962214	1667	1667	1667	1667	1000
465	20250509	130100	140295214	1668	1667	1668	1667	192
466	20250509	130000	139975003	1667	1667	1667	1667	0
467	20250509	125900	139975003	1667	1667	1667	1667	18
468	20250509	125800	139944997	1667	1667	1667	1666	323
469	20250509	125700	139406616	1667	1667	1667	1667	1000
470	20250509	125600	137739616	1667	1667	1667	1667	500
471	20250509	125500	136906116	1667	1667	1667	1667	0
472	20250509	125400	136906116	1667	1667	1667	1667	240
473	20250509	125300	136506036	1667	1667	1667	1667	20
474	20250509	125200	136472696	1668	1668	1668	1668	233
475	20250509	125100	136084052	1667	1667	1667	1667	0
476	20250509	125000	136084052	1667	1667	1667	1667	0
477	20250509	124900	136084052	1667	1667	1667	1667	0
478	20250509	124800	136084052	1667	1667	1667	1667	333
479	20250509	124700	135528941	1671	1671	1671	1671	0
480	20250509	124600	135528941	1671	1671	1671	1671	0
481	20250509	124500	135528941	1671	1671	1671	1671	0
482	20250509	124400	135528941	1671	1671	1671	1671	0
483	20250509	124300	135528941	1671	1671	1671	1671	0
484	20250509	124200	135528941	1671	1671	1671	1671	0
485	20250509	124100	135528941	1671	1672	1672	1671	387
486	20250509	124000	134882158	1675	1675	1675	1675	0
487	20250509	123900	134882158	1675	1675	1675	1675	0
488	20250509	123800	134882158	1675	1675	1675	1675	0
489	20250509	123700	134882158	1675	1675	1675	1675	0
490	20250509	123600	134882158	1675	1675	1675	1675	13
491	20250509	123500	134860383	1675	1675	1675	1675	32
492	20250509	123400	134806783	1675	1675	1675	1675	10
493	20250509	123300	134790033	1676	1675	1676	1675	1801
494	20250509	123200	131772443	1675	1671	1675	1671	7653
495	20250509	123100	118975491	1671	1670	1671	1670	180
496	20250509	123000	118674827	1673	1673	1673	1673	101
497	20250509	122900	118505854	1667	1668	1668	1667	110
498	20250509	122800	118322483	1669	1669	1669	1669	0
499	20250509	122700	118322483	1669	1666	1669	1666	1717
500	20250509	122600	115459579	1666	1666	1666	1666	1405
501	20250509	122500	113118849	1665	1665	1665	1665	0
502	20250509	122400	113118849	1665	1665	1665	1665	0
503	20250509	122300	113118849	1665	1665	1665	1665	0
504	20250509	122200	113118849	1665	1665	1665	1665	166
505	20250509	122100	112842459	1666	1666	1666	1666	0
506	20250509	122000	112842459	1666	1666	1666	1666	1
507	20250509	121900	112840793	1666	1666	1666	1666	64
508	20250509	121800	112734169	1666	1666	1666	1666	0
509	20250509	121700	112734169	1666	1666	1666	1666	3
510	20250509	121600	112729171	1666	1666	1666	1666	1
511	20250509	121500	112727505	1666	1666	1666	1666	0
512	20250509	121400	112727505	1666	1666	1666	1666	100
513	20250509	121300	112560905	1666	1666	1666	1666	0
514	20250509	121200	112560905	1666	1666	1666	1666	0
515	20250509	121100	112560905	1666	1666	1666	1666	1
516	20250509	121000	112559239	1666	1666	1666	1666	0
517	20250509	120900	112559239	1666	1666	1666	1666	0
518	20250509	120800	112559239	1666	1666	1666	1666	125
519	20250509	120700	112350989	1665	1665	1665	1665	2
520	20250509	120600	112347659	1665	1665	1665	1665	0
521	20250509	120500	112347659	1665	1665	1665	1665	0
522	20250509	120400	112347659	1665	1665	1665	1665	14
523	20250509	120300	112324349	1665	1665	1665	1665	0
524	20250509	120200	112324349	1665	1665	1665	1665	2277
525	20250509	120100	108533144	1665	1665	1665	1665	0
526	20250509	120000	108533144	1665	1665	1665	1665	0
527	20250509	115900	108533144	1665	1665	1665	1665	0
528	20250509	115800	108533144	1665	1666	1666	1665	205
529	20250509	115700	108191698	1667	1667	1667	1667	10
530	20250509	115600	108175028	1666	1666	1666	1666	0
531	20250509	115500	108175028	1666	1666	1666	1666	0
532	20250509	115400	108175028	1666	1666	1666	1666	0
533	20250509	115300	108175028	1666	1666	1666	1666	0
534	20250509	115200	108175028	1666	1666	1666	1666	0
535	20250509	115100	108175028	1666	1666	1666	1666	73
536	20250509	115000	108053410	1673	1673	1673	1673	0
537	20250509	114900	108053410	1673	1673	1673	1673	0
538	20250509	114800	108053410	1673	1673	1673	1673	1
539	20250509	114700	108051737	1673	1673	1673	1673	0
540	20250509	114600	108051737	1673	1673	1673	1673	4
541	20250509	114500	108045045	1665	1665	1665	1665	0
542	20250509	114400	108045045	1665	1665	1665	1665	0
543	20250509	114300	108045045	1665	1665	1665	1665	0
544	20250509	114200	108045045	1665	1665	1665	1665	0
545	20250509	114100	108045045	1665	1665	1665	1665	0
546	20250509	114000	108045045	1665	1665	1665	1665	833
547	20250509	113900	106658100	1665	1665	1665	1665	40
548	20250509	113800	106591500	1659	1659	1659	1659	0
549	20250509	113700	106591500	1659	1659	1659	1659	500
550	20250509	113600	105762000	1665	1665	1665	1665	1
551	20250509	113500	105760335	1660	1660	1660	1660	1399
552	20250509	113400	103437995	1660	1660	1660	1660	2408
553	20250509	113300	99440715	1660	1659	1660	1659	1168
554	20250509	113200	97502993	1659	1658	1659	1658	2287
555	20250509	113100	93711115	1657	1657	1657	1657	322
556	20250509	113000	93177561	1657	1657	1657	1657	218
557	20250509	112900	92816335	1656	1656	1656	1656	0
558	20250509	112800	92816335	1656	1656	1656	1656	0
559	20250509	112700	92816335	1656	1656	1656	1656	0
560	20250509	112600	92816335	1656	1656	1656	1656	0
561	20250509	112500	92816335	1656	1656	1656	1656	0
562	20250509	112400	92816335	1656	1656	1656	1656	0
563	20250509	112300	92816335	1656	1657	1657	1656	50
564	20250509	112200	92733534	1656	1656	1656	1656	0
565	20250509	112100	92733534	1656	1656	1656	1656	0
566	20250509	112000	92733534	1656	1656	1656	1656	674
567	20250509	111900	91617390	1656	1656	1656	1656	100
568	20250509	111800	91451790	1656	1656	1656	1656	0
569	20250509	111700	91451790	1656	1656	1656	1656	100
570	20250509	111600	91286190	1656	1656	1656	1656	0
571	20250509	111500	91286190	1656	1656	1656	1656	0
572	20250509	111400	91286190	1656	1656	1656	1656	0
573	20250509	111300	91286190	1656	1656	1656	1656	402
574	20250509	111200	90620478	1656	1656	1656	1656	0
575	20250509	111100	90620478	1656	1656	1656	1656	14
576	20250509	111000	90597294	1656	1656	1656	1656	1
577	20250509	110900	90595638	1656	1656	1656	1656	0
578	20250509	110800	90595638	1656	1656	1656	1656	0
579	20250509	110700	90595638	1656	1656	1656	1656	200
580	20250509	110600	90264438	1656	1656	1656	1656	0
581	20250509	110500	90264438	1656	1656	1656	1656	0
582	20250509	110400	90264438	1656	1656	1656	1656	33
583	20250509	110300	90209790	1655	1655	1655	1655	0
584	20250509	110200	90209790	1655	1655	1655	1655	0
585	20250509	110100	90209790	1655	1655	1655	1655	0
586	20250509	110000	90209790	1655	1655	1655	1655	0
587	20250509	105900	90209790	1655	1655	1655	1655	74
588	20250509	105800	90087320	1655	1655	1655	1655	0
589	20250509	105700	90087320	1655	1656	1656	1655	2588
590	20250509	105600	85801602	1655	1655	1655	1655	0
591	20250509	105500	85801602	1655	1655	1655	1655	122
592	20250509	105400	85599692	1655	1655	1655	1655	0
593	20250509	105300	85599692	1655	1655	1655	1655	0
594	20250509	105200	85599692	1655	1655	1655	1655	0
595	20250509	105100	85599692	1655	1656	1656	1655	30
596	20250509	105000	85550040	1655	1655	1655	1655	4
597	20250509	104900	85543420	1655	1655	1655	1655	0
598	20250509	104800	85543420	1655	1655	1655	1655	56
599	20250509	104700	85450740	1655	1655	1655	1655	0
600	20250509	104600	85450740	1655	1655	1655	1655	0
601	20250509	104500	85450740	1655	1655	1655	1655	1000
602	20250509	104400	83795740	1656	1656	1656	1656	0
603	20250509	104300	83795740	1656	1656	1656	1656	0
604	20250509	104200	83795740	1656	1656	1656	1656	1
605	20250509	104100	83794084	1656	1656	1656	1656	0
606	20250509	104000	83794084	1656	1656	1656	1656	0
607	20250509	103900	83794084	1656	1656	1656	1656	0
608	20250509	103800	83794084	1656	1656	1656	1656	0
609	20250509	103700	83794084	1656	1656	1656	1654	3300
610	20250509	103600	78329484	1654	1654	1654	1654	798
611	20250509	103500	77009592	1656	1656	1656	1656	0
612	20250509	103400	77009592	1656	1656	1656	1656	0
613	20250509	103300	77009592	1656	1655	1656	1655	765
614	20250509	103200	75743513	1655	1655	1655	1655	11
615	20250509	103100	75725308	1655	1655	1655	1655	10
616	20250509	103000	75708758	1655	1654	1655	1654	1014
617	20250509	102900	74031588	1655	1655	1655	1655	10
618	20250509	102800	74015038	1655	1655	1655	1655	1
619	20250509	102700	74013383	1655	1654	1655	1654	1200
620	20250509	102600	72028371	1655	1655	1655	1655	0
621	20250509	102500	72028371	1655	1655	1655	1655	20
622	20250509	102400	71995271	1660	1660	1660	1660	1
623	20250509	102300	71993611	1660	1660	1660	1660	0
624	20250509	102200	71993611	1660	1654	1660	1654	512
625	20250509	102100	71146703	1660	1660	1660	1660	0
626	20250509	102000	71146703	1660	1658	1660	1656	166
627	20250509	101900	70871637	1659	1659	1659	1659	0
628	20250509	101800	70871637	1659	1659	1659	1659	5
629	20250509	101700	70863342	1658	1656	1658	1656	514
630	20250509	101600	70011322	1656	1656	1656	1656	284
631	20250509	101500	69541018	1656	1656	1656	1656	215
632	20250509	101400	69184978	1656	1655	1656	1655	601
633	20250509	101300	68190030	1655	1655	1655	1654	193
634	20250509	101200	67870710	1655	1660	1660	1655	2820
635	20250509	101100	63194814	1662	1662	1662	1662	0
636	20250509	101000	63194814	1662	1663	1663	1662	236
637	20250509	100900	62802552	1662	1663	1663	1662	370
638	20250509	100800	62187542	1663	1663	1663	1663	174
639	20250509	100700	61898180	1663	1663	1663	1662	59
640	20250509	100600	61800069	1664	1664	1664	1664	305
641	20250509	100500	61292549	1664	1664	1664	1664	100
642	20250509	100400	61126149	1660	1664	1664	1659	1771
643	20250509	100300	58181644	1660	1664	1665	1660	2998
644	20250509	100200	53197592	1665	1665	1665	1665	2
645	20250509	100100	53194262	1665	1663	1665	1663	2705
646	20250509	100000	48691727	1663	1663	1663	1663	1
647	20250509	095900	48690064	1663	1663	1663	1663	0
648	20250509	095800	48690064	1663	1663	1663	1663	16
649	20250509	095700	48663456	1662	1662	1663	1662	2275
650	20250509	095600	44882279	1663	1663	1663	1663	11
651	20250509	095500	44863986	1664	1664	1664	1664	916
652	20250509	095400	43339762	1663	1663	1663	1663	538
653	20250509	095300	42445068	1663	1662	1663	1662	1800
654	20250509	095200	39453089	1662	1662	1662	1662	619
655	20250509	095100	38424311	1662	1662	1662	1662	0
656	20250509	095000	38424311	1662	1662	1662	1662	1248
657	20250509	094900	36350135	1665	1665	1665	1665	0
658	20250509	094800	36350135	1665	1665	1665	1665	10
659	20250509	094700	36333485	1665	1665	1665	1665	1
660	20250509	094600	36331820	1665	1665	1665	1665	0
661	20250509	094500	36331820	1665	1665	1665	1665	12
662	20250509	094400	36311840	1665	1665	1665	1665	66
663	20250509	094300	36201950	1665	1665	1665	1665	7
664	20250509	094200	36190295	1663	1663	1663	1663	232
665	20250509	094100	35804479	1663	1663	1663	1663	0
666	20250509	094000	35804479	1663	1663	1663	1663	173
667	20250509	093900	35516780	1662	1662	1662	1662	0
668	20250509	093800	35516780	1662	1662	1662	1662	0
669	20250509	093700	35516780	1662	1662	1662	1662	10
670	20250509	093600	35500160	1662	1662	1662	1662	1
671	20250509	093500	35498498	1667	1667	1667	1667	60
672	20250509	093400	35398478	1667	1667	1667	1667	0
673	20250509	093300	35398478	1667	1667	1667	1667	5
674	20250509	093200	35390143	1661	1661	1661	1661	0
675	20250509	093100	35390143	1661	1662	1663	1661	312
676	20250509	093000	34871829	1662	1662	1662	1662	0
677	20250509	092900	34871829	1662	1664	1664	1662	424
678	20250509	092800	34166657	1662	1666	1666	1662	1684
679	20250509	092700	31362878	1666	1666	1666	1666	3
680	20250509	092600	31357880	1667	1669	1669	1667	828
681	20250509	092500	29977445	1669	1670	1670	1668	373
682	20250509	092400	29354914	1676	1676	1676	1676	0
683	20250509	092300	29354914	1676	1676	1676	1676	2
684	20250509	092200	29351562	1676	1676	1676	1676	52
685	20250509	092100	29264410	1676	1676	1676	1676	15
686	20250509	092000	29239270	1676	1676	1676	1676	9
687	20250509	091900	29224186	1669	1671	1671	1669	700
688	20250509	091800	28055181	1675	1675	1675	1675	0
689	20250509	091700	28055181	1675	1675	1675	1675	204
690	20250509	091600	27713481	1675	1675	1675	1675	666
691	20250509	091500	26597931	1675	1675	1675	1675	424
692	20250509	091400	25887731	1670	1670	1670	1670	630
693	20250509	091300	24835631	1671	1670	1671	1670	40
694	20250509	091200	24768821	1670	1673	1673	1670	616
695	20250509	091100	23739887	1678	1678	1678	1678	0
696	20250509	091000	23739887	1678	1678	1678	1678	101
697	20250509	090900	23570409	1678	1675	1678	1675	2085
698	20250509	090800	20077827	1668	1668	1668	1668	8
699	20250509	090700	20064483	1665	1665	1665	1665	0
700	20250509	090600	20064483	1665	1677	1677	1665	1173
701	20250509	090500	18110102	1677	1667	1677	1666	155
702	20250509	090400	17850640	1664	1666	1674	1664	925
703	20250509	090300	16308620	1662	1662	1666	1658	4616
704	20250509	090200	8639988	1663	1672	1672	1662	888
705	20250509	090100	7160881	1674	1678	1678	1674	399
706	20250509	090000	6492182	1678	1678	1678	1678	3869