KissMeData/297890/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	204900	292451995	2405	2405	2405	2405	2682
3	20250509	204800	292451995	2405	2405	2405	2405	0
4	20250509	204700	292451995	2405	2405	2405	2405	0
5	20250509	204600	292451995	2405	2405	2405	2405	0
6	20250509	204500	292451995	2405	2405	2405	2405	0
7	20250509	204400	292451995	2405	2405	2405	2405	0
8	20250509	204300	292451995	2405	2405	2405	2405	0
9	20250509	204200	292451995	2405	2405	2405	2405	0
10	20250509	204100	292451995	2405	2405	2405	2405	0
11	20250509	204000	292451995	2405	2405	2405	2405	0
12	20250509	203900	292451995	2405	2405	2405	2405	0
13	20250509	203800	292451995	2405	2405	2405	2405	0
14	20250509	203700	292451995	2405	2405	2405	2405	0
15	20250509	203600	292451995	2405	2405	2405	2405	0
16	20250509	203500	292451995	2405	2405	2405	2405	0
17	20250509	203400	292451995	2405	2405	2405	2405	0
18	20250509	203300	292451995	2405	2405	2405	2405	0
19	20250509	203200	292451995	2405	2405	2405	2405	0
20	20250509	203100	292451995	2405	2405	2405	2405	0
21	20250509	203000	292451995	2405	2405	2405	2405	0
22	20250509	202900	292451995	2405	2405	2405	2405	0
23	20250509	202800	292451995	2405	2405	2405	2405	0
24	20250509	202700	292451995	2405	2405	2405	2405	0
25	20250509	202600	292451995	2405	2405	2405	2405	0
26	20250509	202500	292451995	2405	2405	2405	2405	0
27	20250509	202400	292451995	2405	2405	2405	2405	0
28	20250509	202300	292451995	2405	2405	2405	2405	0
29	20250509	202200	292451995	2405	2405	2405	2405	0
30	20250509	202100	292451995	2405	2405	2405	2405	0
31	20250509	202000	292451995	2405	2405	2405	2405	0
32	20250509	201900	292451995	2405	2405	2405	2405	2682
33	20250509	201800	292451995	2405	2405	2405	2405	0
34	20250509	201700	292451995	2405	2405	2405	2405	0
35	20250509	201600	292451995	2405	2405	2405	2405	0
36	20250509	201500	292451995	2405	2405	2405	2405	0
37	20250509	201400	292451995	2405	2405	2405	2405	0
38	20250509	201300	292451995	2405	2405	2405	2405	0
39	20250509	201200	292451995	2405	2405	2405	2405	0
40	20250509	201100	292451995	2405	2405	2405	2405	0
41	20250509	201000	292451995	2405	2405	2405	2405	0
42	20250509	200900	292451995	2405	2405	2405	2405	0
43	20250509	200800	292451995	2405	2405	2405	2405	0
44	20250509	200700	292451995	2405	2405	2405	2405	0
45	20250509	200600	292451995	2405	2405	2405	2405	0
46	20250509	200500	292451995	2405	2405	2405	2405	0
47	20250509	200400	292451995	2405	2405	2405	2405	0
48	20250509	200300	292451995	2405	2405	2405	2405	0
49	20250509	200200	292451995	2405	2405	2405	2405	0
50	20250509	200100	292451995	2405	2405	2405	2405	0
51	20250509	200000	292451995	2405	2405	2405	2405	0
52	20250509	195900	292451995	2405	2405	2405	2405	0
53	20250509	195800	292451995	2405	2405	2405	2405	0
54	20250509	195700	292451995	2405	2405	2405	2405	0
55	20250509	195600	292451995	2405	2405	2405	2405	0
56	20250509	195500	292451995	2405	2405	2405	2405	0
57	20250509	195400	292451995	2405	2405	2405	2405	0
58	20250509	195300	292451995	2405	2405	2405	2405	0
59	20250509	195200	292451995	2405	2405	2405	2405	0
60	20250509	195100	292451995	2405	2405	2405	2405	0
61	20250509	195000	292451995	2405	2405	2405	2405	0
62	20250509	194900	292451995	2405	2405	2405	2405	2682
63	20250509	194800	292451995	2405	2405	2405	2405	0
64	20250509	194700	292451995	2405	2405	2405	2405	0
65	20250509	194600	292451995	2405	2405	2405	2405	0
66	20250509	194500	292451995	2405	2405	2405	2405	0
67	20250509	194400	292451995	2405	2405	2405	2405	0
68	20250509	194300	292451995	2405	2405	2405	2405	0
69	20250509	194200	292451995	2405	2405	2405	2405	0
70	20250509	194100	292451995	2405	2405	2405	2405	0
71	20250509	194000	292451995	2405	2405	2405	2405	0
72	20250509	193900	292451995	2405	2405	2405	2405	0
73	20250509	193800	292451995	2405	2405	2405	2405	0
74	20250509	193700	292451995	2405	2405	2405	2405	0
75	20250509	193600	292451995	2405	2405	2405	2405	0
76	20250509	193500	292451995	2405	2405	2405	2405	0
77	20250509	193400	292451995	2405	2405	2405	2405	0
78	20250509	193300	292451995	2405	2405	2405	2405	0
79	20250509	193200	292451995	2405	2405	2405	2405	0
80	20250509	193100	292451995	2405	2405	2405	2405	0
81	20250509	193000	292451995	2405	2405	2405	2405	0
82	20250509	192900	292451995	2405	2405	2405	2405	0
83	20250509	192800	292451995	2405	2405	2405	2405	0
84	20250509	192700	292451995	2405	2405	2405	2405	0
85	20250509	192600	292451995	2405	2405	2405	2405	0
86	20250509	192500	292451995	2405	2405	2405	2405	0
87	20250509	192400	292451995	2405	2405	2405	2405	0
88	20250509	192300	292451995	2405	2405	2405	2405	0
89	20250509	192200	292451995	2405	2405	2405	2405	0
90	20250509	192100	292451995	2405	2405	2405	2405	0
91	20250509	192000	292451995	2405	2405	2405	2405	0
92	20250509	191900	292451995	2405	2405	2405	2405	2682
93	20250509	191800	292451995	2405	2405	2405	2405	0
94	20250509	191700	292451995	2405	2405	2405	2405	0
95	20250509	191600	292451995	2405	2405	2405	2405	0
96	20250509	191500	292451995	2405	2405	2405	2405	0
97	20250509	191400	292451995	2405	2405	2405	2405	0
98	20250509	191300	292451995	2405	2405	2405	2405	0
99	20250509	191200	292451995	2405	2405	2405	2405	0
100	20250509	191100	292451995	2405	2405	2405	2405	0
101	20250509	191000	292451995	2405	2405	2405	2405	0
102	20250509	190900	292451995	2405	2405	2405	2405	0
103	20250509	190800	292451995	2405	2405	2405	2405	0
104	20250509	190700	292451995	2405	2405	2405	2405	0
105	20250509	190600	292451995	2405	2405	2405	2405	0
106	20250509	190500	292451995	2405	2405	2405	2405	0
107	20250509	190400	292451995	2405	2405	2405	2405	0
108	20250509	190300	292451995	2405	2405	2405	2405	0
109	20250509	190200	292451995	2405	2405	2405	2405	0
110	20250509	190100	292451995	2405	2405	2405	2405	0
111	20250509	190000	292451995	2405	2405	2405	2405	0
112	20250509	185900	292451995	2405	2405	2405	2405	0
113	20250509	185800	292451995	2405	2405	2405	2405	0
114	20250509	185700	292451995	2405	2405	2405	2405	0
115	20250509	185600	292451995	2405	2405	2405	2405	0
116	20250509	185500	292451995	2405	2405	2405	2405	0
117	20250509	185400	292451995	2405	2405	2405	2405	0
118	20250509	185300	292451995	2405	2405	2405	2405	0
119	20250509	185200	292451995	2405	2405	2405	2405	0
120	20250509	185100	292451995	2405	2405	2405	2405	0
121	20250509	185000	292451995	2405	2405	2405	2405	0
122	20250509	184900	292451995	2405	2405	2405	2405	2682
123	20250509	184800	292451995	2405	2405	2405	2405	0
124	20250509	184700	292451995	2405	2405	2405	2405	0
125	20250509	184600	292451995	2405	2405	2405	2405	0
126	20250509	184500	292451995	2405	2405	2405	2405	0
127	20250509	184400	292451995	2405	2405	2405	2405	0
128	20250509	184300	292451995	2405	2405	2405	2405	0
129	20250509	184200	292451995	2405	2405	2405	2405	0
130	20250509	184100	292451995	2405	2405	2405	2405	0
131	20250509	184000	292451995	2405	2405	2405	2405	0
132	20250509	183900	292451995	2405	2405	2405	2405	0
133	20250509	183800	292451995	2405	2405	2405	2405	0
134	20250509	183700	292451995	2405	2405	2405	2405	0
135	20250509	183600	292451995	2405	2405	2405	2405	0
136	20250509	183500	292451995	2405	2405	2405	2405	0
137	20250509	183400	292451995	2405	2405	2405	2405	0
138	20250509	183300	292451995	2405	2405	2405	2405	0
139	20250509	183200	292451995	2405	2405	2405	2405	0
140	20250509	183100	292451995	2405	2405	2405	2405	0
141	20250509	183000	292451995	2405	2405	2405	2405	0
142	20250509	182900	292451995	2405	2405	2405	2405	0
143	20250509	182800	292451995	2405	2405	2405	2405	0
144	20250509	182700	292451995	2405	2405	2405	2405	0
145	20250509	182600	292451995	2405	2405	2405	2405	0
146	20250509	182500	292451995	2405	2405	2405	2405	0
147	20250509	182400	292451995	2405	2405	2405	2405	0
148	20250509	182300	292451995	2405	2405	2405	2405	0
149	20250509	182200	292451995	2405	2405	2405	2405	0
150	20250509	182100	292451995	2405	2405	2405	2405	0
151	20250509	182000	292451995	2405	2405	2405	2405	0
152	20250509	181900	292451995	2405	2405	2405	2405	2682
153	20250509	181800	292451995	2405	2405	2405	2405	0
154	20250509	181700	292451995	2405	2405	2405	2405	0
155	20250509	181600	292451995	2405	2405	2405	2405	0
156	20250509	181500	292451995	2405	2405	2405	2405	0
157	20250509	181400	292451995	2405	2405	2405	2405	0
158	20250509	181300	292451995	2405	2405	2405	2405	0
159	20250509	181200	292451995	2405	2405	2405	2405	0
160	20250509	181100	292451995	2405	2405	2405	2405	0
161	20250509	181000	292451995	2405	2405	2405	2405	0
162	20250509	180900	292451995	2405	2405	2405	2405	0
163	20250509	180800	292451995	2405	2405	2405	2405	0
164	20250509	180700	292451995	2405	2405	2405	2405	0
165	20250509	180600	292451995	2405	2405	2405	2405	0
166	20250509	180500	292451995	2405	2405	2405	2405	0
167	20250509	180400	292451995	2405	2405	2405	2405	0
168	20250509	180300	292451995	2405	2405	2405	2405	0
169	20250509	180200	292451995	2405	2405	2405	2405	0
170	20250509	180100	292451995	2405	2405	2405	2405	0
171	20250509	180000	292451995	2405	2405	2405	2405	0
172	20250509	175900	292451995	2405	2405	2405	2405	0
173	20250509	175800	292451995	2405	2405	2405	2405	0
174	20250509	175700	292451995	2405	2405	2405	2405	0
175	20250509	175600	292451995	2405	2405	2405	2405	0
176	20250509	175500	292451995	2405	2405	2405	2405	0
177	20250509	175400	292451995	2405	2405	2405	2405	0
178	20250509	175300	292451995	2405	2405	2405	2405	0
179	20250509	175200	292451995	2405	2405	2405	2405	0
180	20250509	175100	292451995	2405	2405	2405	2405	0
181	20250509	175000	292451995	2405	2405	2405	2405	0
182	20250509	174900	292451995	2405	2405	2405	2405	2682
183	20250509	174800	292451995	2405	2405	2405	2405	0
184	20250509	174700	292451995	2405	2405	2405	2405	0
185	20250509	174600	292451995	2405	2405	2405	2405	0
186	20250509	174500	292451995	2405	2405	2405	2405	0
187	20250509	174400	292451995	2405	2405	2405	2405	0
188	20250509	174300	292451995	2405	2405	2405	2405	0
189	20250509	174200	292451995	2405	2405	2405	2405	0
190	20250509	174100	292451995	2405	2405	2405	2405	0
191	20250509	174000	292451995	2405	2405	2405	2405	0
192	20250509	173900	292451995	2405	2405	2405	2405	0
193	20250509	173800	292451995	2405	2405	2405	2405	0
194	20250509	173700	292451995	2405	2405	2405	2405	0
195	20250509	173600	292451995	2405	2405	2405	2405	0
196	20250509	173500	292451995	2405	2405	2405	2405	0
197	20250509	173400	292451995	2405	2405	2405	2405	0
198	20250509	173300	292451995	2405	2405	2405	2405	0
199	20250509	173200	292451995	2405	2405	2405	2405	0
200	20250509	173100	292451995	2405	2405	2405	2405	0
201	20250509	173000	292451995	2405	2405	2405	2405	0
202	20250509	172900	292451995	2405	2405	2405	2405	0
203	20250509	172800	292451995	2405	2405	2405	2405	0
204	20250509	172700	292451995	2405	2405	2405	2405	0
205	20250509	172600	292451995	2405	2405	2405	2405	0
206	20250509	172500	292451995	2405	2405	2405	2405	0
207	20250509	172400	292451995	2405	2405	2405	2405	0
208	20250509	172300	292451995	2405	2405	2405	2405	0
209	20250509	172200	292451995	2405	2405	2405	2405	0
210	20250509	172100	292451995	2405	2405	2405	2405	0
211	20250509	172000	292451995	2405	2405	2405	2405	0
212	20250509	171900	292451995	2405	2405	2405	2405	2682
213	20250509	171800	292451995	2405	2405	2405	2405	0
214	20250509	171700	292451995	2405	2405	2405	2405	0
215	20250509	171600	292451995	2405	2405	2405	2405	0
216	20250509	171500	292451995	2405	2405	2405	2405	0
217	20250509	171400	292451995	2405	2405	2405	2405	0
218	20250509	171300	292451995	2405	2405	2405	2405	0
219	20250509	171200	292451995	2405	2405	2405	2405	0
220	20250509	171100	292451995	2405	2405	2405	2405	0
221	20250509	171000	292451995	2405	2405	2405	2405	0
222	20250509	170900	292451995	2405	2405	2405	2405	0
223	20250509	170800	292451995	2405	2405	2405	2405	0
224	20250509	170700	292451995	2405	2405	2405	2405	0
225	20250509	170600	292451995	2405	2405	2405	2405	0
226	20250509	170500	292451995	2405	2405	2405	2405	0
227	20250509	170400	292451995	2405	2405	2405	2405	0
228	20250509	170300	292451995	2405	2405	2405	2405	0
229	20250509	170200	292451995	2405	2405	2405	2405	0
230	20250509	170100	292451995	2405	2405	2405	2405	0
231	20250509	170000	292451995	2405	2405	2405	2405	0
232	20250509	165900	292451995	2405	2405	2405	2405	0
233	20250509	165800	292451995	2405	2405	2405	2405	0
234	20250509	165700	292451995	2405	2405	2405	2405	0
235	20250509	165600	292451995	2405	2405	2405	2405	0
236	20250509	165500	292451995	2405	2405	2405	2405	0
237	20250509	165400	292451995	2405	2405	2405	2405	0
238	20250509	165300	292451995	2405	2405	2405	2405	0
239	20250509	165200	292451995	2405	2405	2405	2405	0
240	20250509	165100	292451995	2405	2405	2405	2405	0
241	20250509	165000	292451995	2405	2405	2405	2405	0
242	20250509	164900	292451995	2405	2405	2405	2405	2682
243	20250509	164800	292451995	2405	2405	2405	2405	0
244	20250509	164700	292451995	2405	2405	2405	2405	0
245	20250509	164600	292451995	2405	2405	2405	2405	0
246	20250509	164500	292451995	2405	2405	2405	2405	0
247	20250509	164400	292451995	2405	2405	2405	2405	0
248	20250509	164300	292451995	2405	2405	2405	2405	0
249	20250509	164200	292451995	2405	2405	2405	2405	0
250	20250509	164100	292451995	2405	2405	2405	2405	0
251	20250509	164000	292451995	2405	2405	2405	2405	0
252	20250509	163900	292451995	2405	2405	2405	2405	0
253	20250509	163800	292451995	2405	2405	2405	2405	0
254	20250509	163700	292451995	2405	2405	2405	2405	0
255	20250509	163600	292451995	2405	2405	2405	2405	0
256	20250509	163500	292451995	2405	2405	2405	2405	0
257	20250509	163400	292451995	2405	2405	2405	2405	0
258	20250509	163300	292451995	2405	2405	2405	2405	0
259	20250509	163200	292451995	2405	2405	2405	2405	0
260	20250509	163100	292451995	2405	2405	2405	2405	0
261	20250509	163000	292451995	2405	2405	2405	2405	0
262	20250509	162900	292451995	2405	2405	2405	2405	0
263	20250509	162800	292451995	2405	2405	2405	2405	0
264	20250509	162700	292451995	2405	2405	2405	2405	0
265	20250509	162600	292451995	2405	2405	2405	2405	0
266	20250509	162500	292451995	2405	2405	2405	2405	0
267	20250509	162400	292451995	2405	2405	2405	2405	0
268	20250509	162300	292451995	2405	2405	2405	2405	0
269	20250509	162200	292451995	2405	2405	2405	2405	0
270	20250509	162100	292451995	2405	2405	2405	2405	0
271	20250509	162000	292451995	2405	2405	2405	2405	0
272	20250509	161900	292451995	2405	2405	2405	2405	2682
273	20250509	161800	292451995	2405	2405	2405	2405	0
274	20250509	161700	292451995	2405	2405	2405	2405	0
275	20250509	161600	292451995	2405	2405	2405	2405	0
276	20250509	161500	292451995	2405	2405	2405	2405	0
277	20250509	161400	292451995	2405	2405	2405	2405	0
278	20250509	161300	292451995	2405	2405	2405	2405	0
279	20250509	161200	292451995	2405	2405	2405	2405	0
280	20250509	161100	292451995	2405	2405	2405	2405	0
281	20250509	161000	292451995	2405	2405	2405	2405	0
282	20250509	160900	292451995	2405	2405	2405	2405	0
283	20250509	160800	292451995	2405	2405	2405	2405	0
284	20250509	160700	292451995	2405	2405	2405	2405	0
285	20250509	160600	292451995	2405	2405	2405	2405	0
286	20250509	160500	292451995	2405	2405	2405	2405	0
287	20250509	160400	292451995	2405	2405	2405	2405	0
288	20250509	160300	292451995	2405	2405	2405	2405	0
289	20250509	160200	292451995	2405	2405	2405	2405	0
290	20250509	160100	292451995	2405	2405	2405	2405	0
291	20250509	160000	292451995	2405	2405	2405	2405	0
292	20250509	155900	292451995	2405	2405	2405	2405	0
293	20250509	155800	292451995	2405	2405	2405	2405	0
294	20250509	155700	292451995	2405	2405	2405	2405	0
295	20250509	155600	292451995	2405	2405	2405	2405	0
296	20250509	155500	292451995	2405	2405	2405	2405	0
297	20250509	155400	292451995	2405	2405	2405	2405	0
298	20250509	155300	292451995	2405	2405	2405	2405	0
299	20250509	155200	292451995	2405	2405	2405	2405	0
300	20250509	155100	292451995	2405	2405	2405	2405	0
301	20250509	155000	292451995	2405	2405	2405	2405	0
302	20250509	154900	292451995	2405	2405	2405	2405	2682
303	20250509	154800	292451995	2405	2405	2405	2405	0
304	20250509	154700	292451995	2405	2405	2405	2405	0
305	20250509	154600	292451995	2405	2405	2405	2405	0
306	20250509	154500	292451995	2405	2405	2405	2405	0
307	20250509	154400	292451995	2405	2405	2405	2405	0
308	20250509	154300	292451995	2405	2405	2405	2405	0
309	20250509	154200	292451995	2405	2405	2405	2405	0
310	20250509	154100	292451995	2405	2405	2405	2405	0
311	20250509	154000	292451995	2405	2405	2405	2405	0
312	20250509	153900	292451995	2405	2405	2405	2405	0
313	20250509	153800	292451995	2405	2405	2405	2405	0
314	20250509	153700	292451995	2405	2405	2405	2405	0
315	20250509	153600	292451995	2405	2405	2405	2405	0
316	20250509	153500	292451995	2405	2405	2405	2405	0
317	20250509	153400	292451995	2405	2405	2405	2405	0
318	20250509	153300	292451995	2405	2405	2405	2405	0
319	20250509	153200	292451995	2405	2405	2405	2405	0
320	20250509	153100	292451995	2405	2405	2405	2405	0
321	20250509	153000	292451995	2405	2405	2405	2405	2682
322	20250509	152900	286001785	2400	2400	2400	2400	0
323	20250509	152800	286001785	2400	2400	2400	2400	0
324	20250509	152700	286001785	2400	2400	2400	2400	0
325	20250509	152600	286001785	2400	2400	2400	2400	0
326	20250509	152500	286001785	2400	2400	2400	2400	0
327	20250509	152400	286001785	2400	2400	2400	2400	0
328	20250509	152300	286001785	2400	2400	2400	2400	0
329	20250509	152200	286001785	2400	2400	2400	2400	0
330	20250509	152100	286001785	2400	2400	2400	2400	0
331	20250509	152000	286001785	2400	2400	2400	2400	0
332	20250509	151900	286001785	2400	2400	2410	2400	583
333	20250509	151800	284599355	2400	2400	2405	2400	8
334	20250509	151700	284580145	2400	2400	2400	2400	18
335	20250509	151600	284536945	2400	2405	2405	2400	454
336	20250509	151500	283445095	2400	2400	2400	2400	27
337	20250509	151400	283380295	2400	2400	2405	2400	111
338	20250509	151300	283113845	2405	2405	2405	2400	234
339	20250509	151200	282552220	2400	2400	2405	2400	142
340	20250509	151100	282211345	2400	2400	2400	2400	128
341	20250509	151000	281904145	2400	2400	2400	2400	571
342	20250509	150900	280533745	2400	2400	2400	2400	130
343	20250509	150800	280221745	2400	2400	2400	2400	1128
344	20250509	150700	277514545	2400	2400	2400	2400	628
345	20250509	150600	276007345	2400	2400	2400	2400	129
346	20250509	150500	275697745	2400	2400	2400	2400	132
347	20250509	150400	275380945	2405	2405	2405	2405	167
348	20250509	150300	274979310	2405	2405	2405	2405	0
349	20250509	150200	274979310	2405	2405	2405	2405	0
350	20250509	150100	274979310	2405	2405	2405	2405	0
351	20250509	150000	274979310	2405	2405	2405	2405	404
352	20250509	145900	274007690	2405	2405	2405	2405	0
353	20250509	145800	274007690	2405	2405	2405	2405	0
354	20250509	145700	274007690	2405	2405	2405	2405	0
355	20250509	145600	274007690	2405	2405	2405	2405	0
356	20250509	145500	274007690	2405	2405	2405	2405	0
357	20250509	145400	274007690	2405	2405	2405	2405	0
358	20250509	145300	274007690	2405	2405	2405	2405	0
359	20250509	145200	274007690	2405	2405	2405	2405	0
360	20250509	145100	274007690	2405	2405	2405	2405	0
361	20250509	145000	274007690	2405	2400	2405	2400	453
362	20250509	144900	272920485	2410	2410	2410	2410	0
363	20250509	144800	272920485	2410	2410	2410	2410	0
364	20250509	144700	272920485	2410	2410	2410	2410	0
365	20250509	144600	272920485	2410	2410	2410	2410	0
366	20250509	144500	272920485	2410	2410	2410	2410	0
367	20250509	144400	272920485	2410	2410	2410	2410	0
368	20250509	144300	272920485	2410	2410	2410	2410	0
369	20250509	144200	272920485	2410	2410	2410	2410	50
370	20250509	144100	272799985	2410	2410	2410	2410	500
371	20250509	144000	271594985	2410	2410	2410	2410	0
372	20250509	143900	271594985	2410	2410	2410	2410	0
373	20250509	143800	271594985	2410	2410	2410	2410	0
374	20250509	143700	271594985	2410	2410	2410	2410	0
375	20250509	143600	271594985	2410	2410	2410	2410	0
376	20250509	143500	271594985	2410	2410	2410	2410	18
377	20250509	143400	271551605	2410	2410	2410	2410	31
378	20250509	143300	271476895	2400	2410	2410	2400	7
379	20250509	143200	271460075	2410	2405	2410	2405	11
380	20250509	143100	271433570	2410	2410	2410	2410	0
381	20250509	143000	271433570	2410	2410	2410	2410	0
382	20250509	142900	271433570	2410	2405	2410	2405	2
383	20250509	142800	271428755	2410	2410	2410	2410	0
384	20250509	142700	271428755	2410	2405	2410	2405	53
385	20250509	142600	271301060	2410	2410	2410	2410	8
386	20250509	142500	271281780	2410	2405	2410	2405	166
387	20250509	142400	270882400	2405	2405	2405	2405	0
388	20250509	142300	270882400	2405	2405	2405	2405	0
389	20250509	142200	270882400	2405	2405	2405	2405	11
390	20250509	142100	270855945	2410	2410	2410	2410	100
391	20250509	142000	270614945	2410	2410	2410	2410	3
392	20250509	141900	270607715	2410	2410	2410	2410	0
393	20250509	141800	270607715	2410	2410	2410	2410	0
394	20250509	141700	270607715	2410	2410	2410	2410	160
395	20250509	141600	270222115	2400	2400	2400	2400	0
396	20250509	141500	270222115	2400	2400	2400	2400	0
397	20250509	141400	270222115	2400	2400	2400	2400	0
398	20250509	141300	270222115	2400	2400	2400	2400	0
399	20250509	141200	270222115	2400	2400	2400	2400	0
400	20250509	141100	270222115	2400	2400	2400	2400	0
401	20250509	141000	270222115	2400	2400	2400	2400	600
402	20250509	140900	268782115	2405	2405	2405	2405	0
403	20250509	140800	268782115	2405	2405	2405	2405	7
404	20250509	140700	268765280	2405	2405	2405	2405	292
405	20250509	140600	268063020	2410	2410	2410	2410	0
406	20250509	140500	268063020	2410	2410	2410	2410	0
407	20250509	140400	268063020	2410	2410	2410	2410	0
408	20250509	140300	268063020	2410	2410	2410	2410	5
409	20250509	140200	268050970	2410	2410	2410	2410	0
410	20250509	140100	268050970	2410	2410	2410	2410	0
411	20250509	140000	268050970	2410	2410	2410	2410	0
412	20250509	135900	268050970	2410	2410	2410	2410	5
413	20250509	135800	268038920	2410	2410	2410	2410	8
414	20250509	135700	268019640	2410	2410	2410	2410	0
415	20250509	135600	268019640	2410	2410	2410	2410	65
416	20250509	135500	267862990	2410	2410	2410	2410	0
417	20250509	135400	267862990	2410	2410	2410	2410	125
418	20250509	135300	267561740	2405	2405	2405	2405	0
419	20250509	135200	267561740	2405	2405	2405	2405	1
420	20250509	135100	267559335	2405	2405	2405	2405	0
421	20250509	135000	267559335	2405	2405	2410	2405	1728
422	20250509	134900	263402970	2400	2400	2400	2400	1
423	20250509	134800	263400570	2405	2405	2405	2405	10
424	20250509	134700	263376520	2405	2405	2405	2405	0
425	20250509	134600	263376520	2405	2405	2405	2405	0
426	20250509	134500	263376520	2405	2405	2405	2405	0
427	20250509	134400	263376520	2405	2405	2405	2405	200
428	20250509	134300	262895520	2400	2400	2400	2400	89
429	20250509	134200	262681920	2400	2400	2400	2400	0
430	20250509	134100	262681920	2400	2400	2400	2400	18
431	20250509	134000	262638720	2400	2400	2400	2400	0
432	20250509	133900	262638720	2400	2400	2400	2400	0
433	20250509	133800	262638720	2400	2400	2400	2400	0
434	20250509	133700	262638720	2400	2400	2400	2400	0
435	20250509	133600	262638720	2400	2400	2400	2400	326
436	20250509	133500	261856320	2400	2400	2400	2400	0
437	20250509	133400	261856320	2400	2400	2400	2400	0
438	20250509	133300	261856320	2400	2400	2400	2400	1
439	20250509	133200	261853920	2400	2400	2400	2400	298
440	20250509	133100	261138720	2405	2400	2405	2400	528
441	20250509	133000	259871510	2395	2395	2395	2395	0
442	20250509	132900	259871510	2395	2395	2395	2395	0
443	20250509	132800	259871510	2395	2395	2395	2395	0
444	20250509	132700	259871510	2395	2395	2395	2395	0
445	20250509	132600	259871510	2395	2395	2395	2395	0
446	20250509	132500	259871510	2395	2395	2395	2395	0
447	20250509	132400	259871510	2395	2395	2395	2395	0
448	20250509	132300	259871510	2395	2395	2395	2395	0
449	20250509	132200	259871510	2395	2395	2395	2395	0
450	20250509	132100	259871510	2395	2395	2395	2395	0
451	20250509	132000	259871510	2395	2395	2395	2395	0
452	20250509	131900	259871510	2395	2395	2395	2395	0
453	20250509	131800	259871510	2395	2395	2395	2395	0
454	20250509	131700	259871510	2395	2400	2400	2395	360
455	20250509	131600	259009300	2405	2405	2405	2405	0
456	20250509	131500	259009300	2405	2405	2405	2405	0
457	20250509	131400	259009300	2405	2405	2405	2405	1
458	20250509	131300	259006895	2395	2395	2395	2395	0
459	20250509	131200	259006895	2395	2395	2395	2395	0
460	20250509	131100	259006895	2395	2395	2395	2395	1
461	20250509	131000	259004500	2395	2395	2395	2395	0
462	20250509	130900	259004500	2395	2395	2395	2395	2
463	20250509	130800	258999710	2400	2400	2400	2400	10
464	20250509	130700	258975710	2400	2400	2400	2400	0
465	20250509	130600	258975710	2400	2400	2400	2400	0
466	20250509	130500	258975710	2400	2400	2400	2400	20
467	20250509	130400	258927710	2400	2400	2400	2400	50
468	20250509	130300	258807710	2395	2395	2395	2395	0
469	20250509	130200	258807710	2395	2395	2395	2395	0
470	20250509	130100	258807710	2395	2395	2395	2395	70
471	20250509	130000	258640060	2395	2395	2395	2395	621
472	20250509	125900	257152765	2395	2400	2400	2395	15
473	20250509	125800	257116770	2400	2400	2400	2400	0
474	20250509	125700	257116770	2400	2400	2400	2400	0
475	20250509	125600	257116770	2400	2400	2400	2400	0
476	20250509	125500	257116770	2400	2400	2400	2400	0
477	20250509	125400	257116770	2400	2400	2400	2400	0
478	20250509	125300	257116770	2400	2400	2400	2400	0
479	20250509	125200	257116770	2400	2400	2400	2400	0
480	20250509	125100	257116770	2400	2400	2400	2400	287
481	20250509	125000	256427970	2400	2400	2400	2400	0
482	20250509	124900	256427970	2400	2400	2400	2400	0
483	20250509	124800	256427970	2400	2400	2400	2400	0
484	20250509	124700	256427970	2400	2400	2400	2400	0
485	20250509	124600	256427970	2400	2400	2400	2400	0
486	20250509	124500	256427970	2400	2395	2400	2395	5837
487	20250509	124400	242419380	2400	2400	2400	2400	100
488	20250509	124300	242179380	2395	2395	2395	2395	0
489	20250509	124200	242179380	2395	2395	2395	2395	0
490	20250509	124100	242179380	2395	2395	2395	2395	0
491	20250509	124000	242179380	2395	2395	2395	2395	55
492	20250509	123900	242047655	2395	2395	2395	2395	0
493	20250509	123800	242047655	2395	2395	2395	2395	236
494	20250509	123700	241482435	2395	2395	2395	2395	10
495	20250509	123600	241458485	2395	2395	2395	2390	105
496	20250509	123500	241207295	2395	2395	2395	2395	0
497	20250509	123400	241207295	2395	2395	2395	2395	746
498	20250509	123300	239420625	2395	2395	2395	2395	10
499	20250509	123200	239396675	2395	2395	2395	2395	3
500	20250509	123100	239389490	2395	2395	2395	2395	3
501	20250509	123000	239382305	2395	2395	2395	2395	4
502	20250509	122900	239372725	2395	2400	2400	2390	48
503	20250509	122800	239257760	2400	2400	2400	2400	5
504	20250509	122700	239245760	2395	2400	2400	2395	28
505	20250509	122600	239178685	2400	2400	2400	2395	3215
506	20250509	122500	231478700	2400	2400	2400	2400	15
507	20250509	122400	231442700	2400	2400	2400	2400	15
508	20250509	122300	231406700	2400	2400	2400	2400	21
509	20250509	122200	231356300	2395	2395	2395	2395	0
510	20250509	122100	231356300	2395	2395	2395	2395	0
511	20250509	122000	231356300	2395	2395	2395	2395	0
512	20250509	121900	231356300	2395	2395	2395	2395	0
513	20250509	121800	231356300	2395	2395	2395	2395	0
514	20250509	121700	231356300	2395	2405	2405	2395	913
515	20250509	121600	229167605	2400	2400	2400	2400	0
516	20250509	121500	229167605	2400	2400	2400	2400	101
517	20250509	121400	228925205	2400	2400	2400	2400	417
518	20250509	121300	227924405	2400	2400	2400	2400	3
519	20250509	121200	227917205	2400	2400	2400	2400	0
520	20250509	121100	227917205	2400	2400	2400	2400	15
521	20250509	121000	227881205	2400	2400	2400	2400	300
522	20250509	120900	227161205	2395	2400	2400	2395	418
523	20250509	120800	226158010	2405	2405	2405	2405	17
524	20250509	120700	226117125	2405	2405	2405	2405	1
525	20250509	120600	226114720	2405	2405	2405	2405	3
526	20250509	120500	226107505	2405	2405	2405	2400	419
527	20250509	120400	225099815	2405	2400	2405	2400	1016
528	20250509	120300	222661385	2405	2405	2405	2400	217
529	20250509	120200	222139550	2405	2405	2405	2405	2
530	20250509	120100	222134740	2405	2405	2405	2405	8
531	20250509	120000	222115500	2400	2400	2400	2400	1996
532	20250509	115900	217325100	2405	2405	2405	2405	0
533	20250509	115800	217325100	2405	2405	2405	2405	0
534	20250509	115700	217325100	2405	2405	2405	2405	0
535	20250509	115600	217325100	2405	2405	2405	2405	0
536	20250509	115500	217325100	2405	2405	2405	2405	0
537	20250509	115400	217325100	2405	2405	2405	2405	10
538	20250509	115300	217301050	2400	2400	2400	2400	0
539	20250509	115200	217301050	2400	2400	2400	2400	0
540	20250509	115100	217301050	2400	2400	2400	2400	0
541	20250509	115000	217301050	2400	2400	2400	2400	0
542	20250509	114900	217301050	2400	2400	2400	2400	0
543	20250509	114800	217301050	2400	2400	2400	2400	0
544	20250509	114700	217301050	2400	2400	2400	2400	0
545	20250509	114600	217301050	2400	2400	2400	2400	10
546	20250509	114500	217277050	2400	2400	2400	2400	0
547	20250509	114400	217277050	2400	2400	2400	2400	300
548	20250509	114300	216557050	2400	2400	2400	2400	0
549	20250509	114200	216557050	2400	2400	2400	2400	0
550	20250509	114100	216557050	2400	2400	2400	2400	0
551	20250509	114000	216557050	2400	2400	2400	2400	0
552	20250509	113900	216557050	2400	2400	2400	2400	0
553	20250509	113800	216557050	2400	2400	2400	2400	0
554	20250509	113700	216557050	2400	2400	2400	2400	0
555	20250509	113600	216557050	2400	2400	2400	2400	0
556	20250509	113500	216557050	2400	2400	2400	2400	42
557	20250509	113400	216456250	2395	2395	2395	2395	0
558	20250509	113300	216456250	2395	2395	2395	2395	0
559	20250509	113200	216456250	2395	2395	2395	2395	0
560	20250509	113100	216456250	2395	2395	2395	2395	0
561	20250509	113000	216456250	2395	2395	2395	2395	0
562	20250509	112900	216456250	2395	2395	2395	2395	18
563	20250509	112800	216413140	2400	2400	2400	2400	0
564	20250509	112700	216413140	2400	2400	2400	2400	0
565	20250509	112600	216413140	2400	2400	2400	2400	12
566	20250509	112500	216384340	2400	2400	2400	2400	0
567	20250509	112400	216384340	2400	2400	2400	2400	0
568	20250509	112300	216384340	2400	2400	2400	2400	100
569	20250509	112200	216144340	2400	2400	2400	2400	100
570	20250509	112100	215904340	2400	2400	2400	2400	2
571	20250509	112000	215899540	2400	2400	2400	2400	1
572	20250509	111900	215897140	2395	2400	2400	2395	2
573	20250509	111800	215892345	2400	2400	2400	2400	0
574	20250509	111700	215892345	2400	2400	2400	2400	13
575	20250509	111600	215861145	2400	2400	2400	2400	0
576	20250509	111500	215861145	2400	2400	2400	2400	21
577	20250509	111400	215810745	2400	2400	2400	2400	1
578	20250509	111300	215808345	2400	2400	2400	2400	0
579	20250509	111200	215808345	2400	2400	2400	2400	4
580	20250509	111100	215798745	2400	2400	2400	2400	206
581	20250509	111000	215304345	2395	2395	2395	2395	0
582	20250509	110900	215304345	2395	2395	2395	2395	0
583	20250509	110800	215304345	2395	2395	2395	2395	0
584	20250509	110700	215304345	2395	2400	2400	2395	72
585	20250509	110600	215131550	2400	2400	2400	2400	0
586	20250509	110500	215131550	2400	2400	2400	2400	100
587	20250509	110400	214891550	2400	2400	2400	2400	267
588	20250509	110300	214250750	2395	2395	2395	2395	1000
589	20250509	110200	211855750	2400	2400	2400	2400	0
590	20250509	110100	211855750	2400	2400	2400	2400	0
591	20250509	110000	211855750	2400	2400	2400	2400	309
592	20250509	105900	211114150	2400	2400	2400	2400	13
593	20250509	105800	211082950	2400	2400	2400	2400	397
594	20250509	105700	210130150	2400	2400	2400	2400	616
595	20250509	105600	208651750	2400	2400	2400	2400	2
596	20250509	105500	208646950	2395	2395	2395	2395	126
597	20250509	105400	208345180	2400	2400	2400	2400	1
598	20250509	105300	208342780	2400	2400	2400	2400	0
599	20250509	105200	208342780	2400	2400	2400	2400	24
600	20250509	105100	208285180	2395	2395	2395	2395	0
601	20250509	105000	208285180	2395	2395	2395	2395	0
602	20250509	104900	208285180	2395	2395	2395	2395	23
603	20250509	104800	208230095	2405	2405	2405	2405	0
604	20250509	104700	208230095	2405	2405	2405	2405	0
605	20250509	104600	208230095	2405	2405	2405	2405	1
606	20250509	104500	208227690	2395	2395	2395	2395	1
607	20250509	104400	208225295	2400	2400	2400	2400	8
608	20250509	104300	208206095	2400	2400	2400	2400	325
609	20250509	104200	207426095	2405	2405	2405	2405	0
610	20250509	104100	207426095	2405	2405	2405	2405	2
611	20250509	104000	207421285	2405	2400	2405	2400	2
612	20250509	103900	207416480	2405	2405	2405	2405	51
613	20250509	103800	207293825	2405	2405	2405	2405	0
614	20250509	103700	207293825	2405	2405	2405	2405	0
615	20250509	103600	207293825	2405	2405	2405	2405	385
616	20250509	103500	206367900	2405	2405	2405	2405	0
617	20250509	103400	206367900	2405	2405	2405	2405	0
618	20250509	103300	206367900	2405	2405	2405	2405	0
619	20250509	103200	206367900	2405	2405	2405	2405	0
620	20250509	103100	206367900	2405	2405	2405	2405	2
621	20250509	103000	206363090	2400	2400	2400	2400	0
622	20250509	102900	206363090	2400	2400	2400	2400	4
623	20250509	102800	206353490	2400	2400	2400	2400	170
624	20250509	102700	205945490	2395	2400	2400	2390	1064
625	20250509	102600	203401395	2395	2392	2395	2392	15053
626	20250509	102500	167355460	2395	2405	2405	2395	10780
627	20250509	102400	141489290	2405	2405	2405	2405	0
628	20250509	102300	141489290	2405	2405	2405	2405	0
629	20250509	102200	141489290	2405	2405	2405	2405	2647
630	20250509	102100	135123255	2405	2405	2405	2405	0
631	20250509	102000	135123255	2405	2405	2405	2405	2
632	20250509	101900	135118445	2405	2405	2405	2405	143
633	20250509	101800	134774530	2405	2400	2405	2400	3078
634	20250509	101700	127373690	2405	2405	2405	2405	1
635	20250509	101600	127371285	2405	2400	2405	2400	11
636	20250509	101500	127344835	2405	2410	2410	2405	2005
637	20250509	101400	122522800	2405	2410	2410	2405	287
638	20250509	101300	121832060	2405	2405	2405	2405	77
639	20250509	101200	121646875	2405	2405	2405	2405	0
640	20250509	101100	121646875	2405	2405	2405	2405	4
641	20250509	101000	121637255	2405	2405	2405	2405	3
642	20250509	100900	121630040	2400	2410	2410	2400	5
643	20250509	100800	121618015	2410	2410	2410	2405	271
644	20250509	100700	120966245	2405	2405	2405	2405	436
645	20250509	100600	119917665	2405	2405	2405	2405	13
646	20250509	100500	119886400	2405	2405	2405	2405	1564
647	20250509	100400	116124980	2405	2405	2405	2405	436
648	20250509	100300	115076400	2410	2415	2415	2410	311
649	20250509	100200	114326875	2415	2415	2415	2415	1
650	20250509	100100	114324460	2405	2410	2410	2405	22
651	20250509	100000	114271450	2405	2405	2405	2405	3
652	20250509	095900	114264235	2410	2410	2410	2410	1829
653	20250509	095800	109856345	2405	2405	2405	2405	1023
654	20250509	095700	107396030	2410	2410	2410	2410	10
655	20250509	095600	107371930	2405	2405	2405	2405	1
656	20250509	095500	107369525	2405	2405	2405	2405	2237
657	20250509	095400	101989540	2405	2405	2405	2405	6
658	20250509	095300	101975110	2405	2405	2405	2405	2
659	20250509	095200	101970300	2400	2400	2400	2400	1970
660	20250509	095100	97242300	2405	2405	2405	2405	10
661	20250509	095000	97218250	2400	2400	2400	2400	0
662	20250509	094900	97218250	2400	2400	2400	2400	167
663	20250509	094800	96817450	2400	2400	2400	2400	0
664	20250509	094700	96817450	2400	2405	2405	2400	32
665	20250509	094600	96740595	2405	2400	2410	2400	2505
666	20250509	094500	90722440	2405	2410	2410	2405	1038
667	20250509	094400	88225960	2410	2410	2410	2410	21
668	20250509	094300	88175350	2405	2405	2405	2405	0
669	20250509	094200	88175350	2405	2405	2405	2405	1000
670	20250509	094100	85770350	2405	2410	2410	2405	1181
671	20250509	094000	82930035	2405	2410	2410	2405	727
672	20250509	093900	81181565	2415	2410	2415	2410	351
673	20250509	093800	80335555	2410	2410	2410	2410	4
674	20250509	093700	80325915	2415	2415	2415	2415	0
675	20250509	093600	80325915	2415	2415	2415	2415	100
676	20250509	093500	80084415	2410	2410	2410	2410	0
677	20250509	093400	80084415	2410	2410	2410	2410	0
678	20250509	093300	80084415	2410	2410	2410	2410	1250
679	20250509	093200	77071915	2410	2410	2410	2410	1258
680	20250509	093100	74040135	2410	2410	2410	2410	0
681	20250509	093000	74040135	2410	2410	2410	2410	90
682	20250509	092900	73823235	2410	2410	2415	2405	4747
683	20250509	092800	62401905	2410	2410	2415	2410	5104
684	20250509	092700	50101165	2415	2415	2415	2415	231
685	20250509	092600	49543300	2415	2420	2420	2410	3216
686	20250509	092500	41778055	2420	2420	2420	2420	0
687	20250509	092400	41778055	2420	2420	2420	2420	0
688	20250509	092300	41778055	2420	2420	2420	2420	0
689	20250509	092200	41778055	2420	2420	2420	2420	0
690	20250509	092100	41778055	2420	2410	2420	2410	1430
691	20250509	092000	38317625	2415	2415	2415	2415	152
692	20250509	091900	37950545	2415	2415	2415	2415	180
693	20250509	091800	37515845	2410	2415	2415	2410	1473
694	20250509	091700	33959050	2415	2415	2415	2415	129
695	20250509	091600	33647515	2420	2415	2420	2415	2111
696	20250509	091500	28543450	2415	2415	2415	2415	1215
697	20250509	091400	25609225	2415	2425	2425	2415	1725
698	20250509	091300	21436900	2425	2425	2425	2425	10
699	20250509	091200	21412650	2425	2425	2425	2425	0
700	20250509	091100	21412650	2425	2430	2430	2425	554
701	20250509	091000	20069180	2430	2430	2430	2430	0
702	20250509	090900	20069180	2430	2430	2430	2430	8
703	20250509	090800	20049740	2425	2425	2430	2425	974
704	20250509	090700	17684490	2435	2435	2435	2435	1
705	20250509	090600	17682055	2425	2435	2435	2420	4524
706	20250509	090500	6703370	2435	2435	2440	2435	1306
707	20250509	090400	3523235	2435	2435	2435	2435	6
708	20250509	090300	3508625	2430	2435	2435	2430	200
709	20250509	090200	3022495	2440	2440	2440	2440	295
710	20250509	090100	2302695	2445	2445	2445	2445	73
711	20250509	090000	2124210	2450	2455	2455	2450	867