KissMeData/363260/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	210600	725811622	1861	1861	1861	1861	36635
3	20250509	210500	725811622	1861	1861	1861	1861	0
4	20250509	210400	725811622	1861	1861	1861	1861	0
5	20250509	210300	725811622	1861	1861	1861	1861	0
6	20250509	210200	725811622	1861	1861	1861	1861	0
7	20250509	210100	725811622	1861	1861	1861	1861	0
8	20250509	210000	725811622	1861	1861	1861	1861	0
9	20250509	205900	725811622	1861	1861	1861	1861	0
10	20250509	205800	725811622	1861	1861	1861	1861	0
11	20250509	205700	725811622	1861	1861	1861	1861	0
12	20250509	205600	725811622	1861	1861	1861	1861	0
13	20250509	205500	725811622	1861	1861	1861	1861	0
14	20250509	205400	725811622	1861	1861	1861	1861	0
15	20250509	205300	725811622	1861	1861	1861	1861	0
16	20250509	205200	725811622	1861	1861	1861	1861	0
17	20250509	205100	725811622	1861	1861	1861	1861	0
18	20250509	205000	725811622	1861	1861	1861	1861	0
19	20250509	204900	725811622	1861	1861	1861	1861	0
20	20250509	204800	725811622	1861	1861	1861	1861	0
21	20250509	204700	725811622	1861	1861	1861	1861	0
22	20250509	204600	725811622	1861	1861	1861	1861	0
23	20250509	204500	725811622	1861	1861	1861	1861	0
24	20250509	204400	725811622	1861	1861	1861	1861	0
25	20250509	204300	725811622	1861	1861	1861	1861	0
26	20250509	204200	725811622	1861	1861	1861	1861	0
27	20250509	204100	725811622	1861	1861	1861	1861	0
28	20250509	204000	725811622	1861	1861	1861	1861	0
29	20250509	203900	725811622	1861	1861	1861	1861	0
30	20250509	203800	725811622	1861	1861	1861	1861	0
31	20250509	203700	725811622	1861	1861	1861	1861	0
32	20250509	203600	725811622	1861	1861	1861	1861	36635
33	20250509	203500	725811622	1861	1861	1861	1861	0
34	20250509	203400	725811622	1861	1861	1861	1861	0
35	20250509	203300	725811622	1861	1861	1861	1861	0
36	20250509	203200	725811622	1861	1861	1861	1861	0
37	20250509	203100	725811622	1861	1861	1861	1861	0
38	20250509	203000	725811622	1861	1861	1861	1861	0
39	20250509	202900	725811622	1861	1861	1861	1861	0
40	20250509	202800	725811622	1861	1861	1861	1861	0
41	20250509	202700	725811622	1861	1861	1861	1861	0
42	20250509	202600	725811622	1861	1861	1861	1861	0
43	20250509	202500	725811622	1861	1861	1861	1861	0
44	20250509	202400	725811622	1861	1861	1861	1861	0
45	20250509	202300	725811622	1861	1861	1861	1861	0
46	20250509	202200	725811622	1861	1861	1861	1861	0
47	20250509	202100	725811622	1861	1861	1861	1861	0
48	20250509	202000	725811622	1861	1861	1861	1861	0
49	20250509	201900	725811622	1861	1861	1861	1861	0
50	20250509	201800	725811622	1861	1861	1861	1861	0
51	20250509	201700	725811622	1861	1861	1861	1861	0
52	20250509	201600	725811622	1861	1861	1861	1861	0
53	20250509	201500	725811622	1861	1861	1861	1861	0
54	20250509	201400	725811622	1861	1861	1861	1861	0
55	20250509	201300	725811622	1861	1861	1861	1861	0
56	20250509	201200	725811622	1861	1861	1861	1861	0
57	20250509	201100	725811622	1861	1861	1861	1861	0
58	20250509	201000	725811622	1861	1861	1861	1861	0
59	20250509	200900	725811622	1861	1861	1861	1861	0
60	20250509	200800	725811622	1861	1861	1861	1861	0
61	20250509	200700	725811622	1861	1861	1861	1861	0
62	20250509	200600	725811622	1861	1861	1861	1861	36635
63	20250509	200500	725811622	1861	1861	1861	1861	0
64	20250509	200400	725811622	1861	1861	1861	1861	0
65	20250509	200300	725811622	1861	1861	1861	1861	0
66	20250509	200200	725811622	1861	1861	1861	1861	0
67	20250509	200100	725811622	1861	1861	1861	1861	0
68	20250509	200000	725811622	1861	1861	1861	1861	0
69	20250509	195900	725811622	1861	1861	1861	1861	0
70	20250509	195800	725811622	1861	1861	1861	1861	0
71	20250509	195700	725811622	1861	1861	1861	1861	0
72	20250509	195600	725811622	1861	1861	1861	1861	0
73	20250509	195500	725811622	1861	1861	1861	1861	0
74	20250509	195400	725811622	1861	1861	1861	1861	0
75	20250509	195300	725811622	1861	1861	1861	1861	0
76	20250509	195200	725811622	1861	1861	1861	1861	0
77	20250509	195100	725811622	1861	1861	1861	1861	0
78	20250509	195000	725811622	1861	1861	1861	1861	0
79	20250509	194900	725811622	1861	1861	1861	1861	0
80	20250509	194800	725811622	1861	1861	1861	1861	0
81	20250509	194700	725811622	1861	1861	1861	1861	0
82	20250509	194600	725811622	1861	1861	1861	1861	0
83	20250509	194500	725811622	1861	1861	1861	1861	0
84	20250509	194400	725811622	1861	1861	1861	1861	0
85	20250509	194300	725811622	1861	1861	1861	1861	0
86	20250509	194200	725811622	1861	1861	1861	1861	0
87	20250509	194100	725811622	1861	1861	1861	1861	0
88	20250509	194000	725811622	1861	1861	1861	1861	0
89	20250509	193900	725811622	1861	1861	1861	1861	0
90	20250509	193800	725811622	1861	1861	1861	1861	0
91	20250509	193700	725811622	1861	1861	1861	1861	0
92	20250509	193600	725811622	1861	1861	1861	1861	36635
93	20250509	193500	725811622	1861	1861	1861	1861	0
94	20250509	193400	725811622	1861	1861	1861	1861	0
95	20250509	193300	725811622	1861	1861	1861	1861	0
96	20250509	193200	725811622	1861	1861	1861	1861	0
97	20250509	193100	725811622	1861	1861	1861	1861	0
98	20250509	193000	725811622	1861	1861	1861	1861	0
99	20250509	192900	725811622	1861	1861	1861	1861	0
100	20250509	192800	725811622	1861	1861	1861	1861	0
101	20250509	192700	725811622	1861	1861	1861	1861	0
102	20250509	192600	725811622	1861	1861	1861	1861	0
103	20250509	192500	725811622	1861	1861	1861	1861	0
104	20250509	192400	725811622	1861	1861	1861	1861	0
105	20250509	192300	725811622	1861	1861	1861	1861	0
106	20250509	192200	725811622	1861	1861	1861	1861	0
107	20250509	192100	725811622	1861	1861	1861	1861	0
108	20250509	192000	725811622	1861	1861	1861	1861	0
109	20250509	191900	725811622	1861	1861	1861	1861	0
110	20250509	191800	725811622	1861	1861	1861	1861	0
111	20250509	191700	725811622	1861	1861	1861	1861	0
112	20250509	191600	725811622	1861	1861	1861	1861	0
113	20250509	191500	725811622	1861	1861	1861	1861	0
114	20250509	191400	725811622	1861	1861	1861	1861	0
115	20250509	191300	725811622	1861	1861	1861	1861	0
116	20250509	191200	725811622	1861	1861	1861	1861	0
117	20250509	191100	725811622	1861	1861	1861	1861	0
118	20250509	191000	725811622	1861	1861	1861	1861	0
119	20250509	190900	725811622	1861	1861	1861	1861	0
120	20250509	190800	725811622	1861	1861	1861	1861	0
121	20250509	190700	725811622	1861	1861	1861	1861	0
122	20250509	190600	725811622	1861	1861	1861	1861	36635
123	20250509	190500	725811622	1861	1861	1861	1861	0
124	20250509	190400	725811622	1861	1861	1861	1861	0
125	20250509	190300	725811622	1861	1861	1861	1861	0
126	20250509	190200	725811622	1861	1861	1861	1861	0
127	20250509	190100	725811622	1861	1861	1861	1861	0
128	20250509	190000	725811622	1861	1861	1861	1861	0
129	20250509	185900	725811622	1861	1861	1861	1861	0
130	20250509	185800	725811622	1861	1861	1861	1861	0
131	20250509	185700	725811622	1861	1861	1861	1861	0
132	20250509	185600	725811622	1861	1861	1861	1861	0
133	20250509	185500	725811622	1861	1861	1861	1861	0
134	20250509	185400	725811622	1861	1861	1861	1861	0
135	20250509	185300	725811622	1861	1861	1861	1861	0
136	20250509	185200	725811622	1861	1861	1861	1861	0
137	20250509	185100	725811622	1861	1861	1861	1861	0
138	20250509	185000	725811622	1861	1861	1861	1861	0
139	20250509	184900	725811622	1861	1861	1861	1861	0
140	20250509	184800	725811622	1861	1861	1861	1861	0
141	20250509	184700	725811622	1861	1861	1861	1861	0
142	20250509	184600	725811622	1861	1861	1861	1861	0
143	20250509	184500	725811622	1861	1861	1861	1861	0
144	20250509	184400	725811622	1861	1861	1861	1861	0
145	20250509	184300	725811622	1861	1861	1861	1861	0
146	20250509	184200	725811622	1861	1861	1861	1861	0
147	20250509	184100	725811622	1861	1861	1861	1861	0
148	20250509	184000	725811622	1861	1861	1861	1861	0
149	20250509	183900	725811622	1861	1861	1861	1861	0
150	20250509	183800	725811622	1861	1861	1861	1861	0
151	20250509	183700	725811622	1861	1861	1861	1861	0
152	20250509	183600	725811622	1861	1861	1861	1861	36635
153	20250509	183500	725811622	1861	1861	1861	1861	0
154	20250509	183400	725811622	1861	1861	1861	1861	0
155	20250509	183300	725811622	1861	1861	1861	1861	0
156	20250509	183200	725811622	1861	1861	1861	1861	0
157	20250509	183100	725811622	1861	1861	1861	1861	0
158	20250509	183000	725811622	1861	1861	1861	1861	0
159	20250509	182900	725811622	1861	1861	1861	1861	0
160	20250509	182800	725811622	1861	1861	1861	1861	0
161	20250509	182700	725811622	1861	1861	1861	1861	0
162	20250509	182600	725811622	1861	1861	1861	1861	0
163	20250509	182500	725811622	1861	1861	1861	1861	0
164	20250509	182400	725811622	1861	1861	1861	1861	0
165	20250509	182300	725811622	1861	1861	1861	1861	0
166	20250509	182200	725811622	1861	1861	1861	1861	0
167	20250509	182100	725811622	1861	1861	1861	1861	0
168	20250509	182000	725811622	1861	1861	1861	1861	0
169	20250509	181900	725811622	1861	1861	1861	1861	0
170	20250509	181800	725811622	1861	1861	1861	1861	0
171	20250509	181700	725811622	1861	1861	1861	1861	0
172	20250509	181600	725811622	1861	1861	1861	1861	0
173	20250509	181500	725811622	1861	1861	1861	1861	0
174	20250509	181400	725811622	1861	1861	1861	1861	0
175	20250509	181300	725811622	1861	1861	1861	1861	0
176	20250509	181200	725811622	1861	1861	1861	1861	0
177	20250509	181100	725811622	1861	1861	1861	1861	0
178	20250509	181000	725811622	1861	1861	1861	1861	0
179	20250509	180900	725811622	1861	1861	1861	1861	0
180	20250509	180800	725811622	1861	1861	1861	1861	0
181	20250509	180700	725811622	1861	1861	1861	1861	0
182	20250509	180600	725811622	1861	1861	1861	1861	36635
183	20250509	180500	725811622	1861	1861	1861	1861	0
184	20250509	180400	725811622	1861	1861	1861	1861	0
185	20250509	180300	725811622	1861	1861	1861	1861	0
186	20250509	180200	725811622	1861	1861	1861	1861	0
187	20250509	180100	725811622	1861	1861	1861	1861	0
188	20250509	180000	725811622	1861	1861	1861	1861	0
189	20250509	175900	725811622	1861	1861	1861	1861	0
190	20250509	175800	725811622	1861	1861	1861	1861	0
191	20250509	175700	725811622	1861	1861	1861	1861	0
192	20250509	175600	725811622	1861	1861	1861	1861	0
193	20250509	175500	725811622	1861	1861	1861	1861	0
194	20250509	175400	725811622	1861	1861	1861	1861	0
195	20250509	175300	725811622	1861	1861	1861	1861	0
196	20250509	175200	725811622	1861	1861	1861	1861	0
197	20250509	175100	725811622	1861	1861	1861	1861	0
198	20250509	175000	725811622	1861	1861	1861	1861	0
199	20250509	174900	725811622	1861	1861	1861	1861	0
200	20250509	174800	725811622	1861	1861	1861	1861	0
201	20250509	174700	725811622	1861	1861	1861	1861	0
202	20250509	174600	725811622	1861	1861	1861	1861	0
203	20250509	174500	725811622	1861	1861	1861	1861	0
204	20250509	174400	725811622	1861	1861	1861	1861	0
205	20250509	174300	725811622	1861	1861	1861	1861	0
206	20250509	174200	725811622	1861	1861	1861	1861	0
207	20250509	174100	725811622	1861	1861	1861	1861	0
208	20250509	174000	725811622	1861	1861	1861	1861	0
209	20250509	173900	725811622	1861	1861	1861	1861	0
210	20250509	173800	725811622	1861	1861	1861	1861	0
211	20250509	173700	725811622	1861	1861	1861	1861	0
212	20250509	173600	725811622	1861	1861	1861	1861	36635
213	20250509	173500	725811622	1861	1861	1861	1861	0
214	20250509	173400	725811622	1861	1861	1861	1861	0
215	20250509	173300	725811622	1861	1861	1861	1861	0
216	20250509	173200	725811622	1861	1861	1861	1861	0
217	20250509	173100	725811622	1861	1861	1861	1861	0
218	20250509	173000	725811622	1861	1861	1861	1861	0
219	20250509	172900	725811622	1861	1861	1861	1861	0
220	20250509	172800	725811622	1861	1861	1861	1861	0
221	20250509	172700	725811622	1861	1861	1861	1861	0
222	20250509	172600	725811622	1861	1861	1861	1861	0
223	20250509	172500	725811622	1861	1861	1861	1861	0
224	20250509	172400	725811622	1861	1861	1861	1861	0
225	20250509	172300	725811622	1861	1861	1861	1861	0
226	20250509	172200	725811622	1861	1861	1861	1861	0
227	20250509	172100	725811622	1861	1861	1861	1861	0
228	20250509	172000	725811622	1861	1861	1861	1861	0
229	20250509	171900	725811622	1861	1861	1861	1861	0
230	20250509	171800	725811622	1861	1861	1861	1861	0
231	20250509	171700	725811622	1861	1861	1861	1861	0
232	20250509	171600	725811622	1861	1861	1861	1861	0
233	20250509	171500	725811622	1861	1861	1861	1861	0
234	20250509	171400	725811622	1861	1861	1861	1861	0
235	20250509	171300	725811622	1861	1861	1861	1861	0
236	20250509	171200	725811622	1861	1861	1861	1861	0
237	20250509	171100	725811622	1861	1861	1861	1861	0
238	20250509	171000	725811622	1861	1861	1861	1861	0
239	20250509	170900	725811622	1861	1861	1861	1861	0
240	20250509	170800	725811622	1861	1861	1861	1861	0
241	20250509	170700	725811622	1861	1861	1861	1861	0
242	20250509	170600	725811622	1861	1861	1861	1861	36635
243	20250509	170500	725811622	1861	1861	1861	1861	0
244	20250509	170400	725811622	1861	1861	1861	1861	0
245	20250509	170300	725811622	1861	1861	1861	1861	0
246	20250509	170200	725811622	1861	1861	1861	1861	0
247	20250509	170100	725811622	1861	1861	1861	1861	0
248	20250509	170000	725811622	1861	1861	1861	1861	0
249	20250509	165900	725811622	1861	1861	1861	1861	0
250	20250509	165800	725811622	1861	1861	1861	1861	0
251	20250509	165700	725811622	1861	1861	1861	1861	0
252	20250509	165600	725811622	1861	1861	1861	1861	0
253	20250509	165500	725811622	1861	1861	1861	1861	0
254	20250509	165400	725811622	1861	1861	1861	1861	0
255	20250509	165300	725811622	1861	1861	1861	1861	0
256	20250509	165200	725811622	1861	1861	1861	1861	0
257	20250509	165100	725811622	1861	1861	1861	1861	0
258	20250509	165000	725811622	1861	1861	1861	1861	0
259	20250509	164900	725811622	1861	1861	1861	1861	0
260	20250509	164800	725811622	1861	1861	1861	1861	0
261	20250509	164700	725811622	1861	1861	1861	1861	0
262	20250509	164600	725811622	1861	1861	1861	1861	0
263	20250509	164500	725811622	1861	1861	1861	1861	0
264	20250509	164400	725811622	1861	1861	1861	1861	0
265	20250509	164300	725811622	1861	1861	1861	1861	0
266	20250509	164200	725811622	1861	1861	1861	1861	0
267	20250509	164100	725811622	1861	1861	1861	1861	0
268	20250509	164000	725811622	1861	1861	1861	1861	0
269	20250509	163900	725811622	1861	1861	1861	1861	0
270	20250509	163800	725811622	1861	1861	1861	1861	0
271	20250509	163700	725811622	1861	1861	1861	1861	0
272	20250509	163600	725811622	1861	1861	1861	1861	36635
273	20250509	163500	725811622	1861	1861	1861	1861	0
274	20250509	163400	725811622	1861	1861	1861	1861	0
275	20250509	163300	725811622	1861	1861	1861	1861	0
276	20250509	163200	725811622	1861	1861	1861	1861	0
277	20250509	163100	725811622	1861	1861	1861	1861	0
278	20250509	163000	725811622	1861	1861	1861	1861	0
279	20250509	162900	725811622	1861	1861	1861	1861	0
280	20250509	162800	725811622	1861	1861	1861	1861	0
281	20250509	162700	725811622	1861	1861	1861	1861	0
282	20250509	162600	725811622	1861	1861	1861	1861	0
283	20250509	162500	725811622	1861	1861	1861	1861	0
284	20250509	162400	725811622	1861	1861	1861	1861	0
285	20250509	162300	725811622	1861	1861	1861	1861	0
286	20250509	162200	725811622	1861	1861	1861	1861	0
287	20250509	162100	725811622	1861	1861	1861	1861	0
288	20250509	162000	725811622	1861	1861	1861	1861	0
289	20250509	161900	725811622	1861	1861	1861	1861	0
290	20250509	161800	725811622	1861	1861	1861	1861	0
291	20250509	161700	725811622	1861	1861	1861	1861	0
292	20250509	161600	725811622	1861	1861	1861	1861	0
293	20250509	161500	725811622	1861	1861	1861	1861	0
294	20250509	161400	725811622	1861	1861	1861	1861	0
295	20250509	161300	725811622	1861	1861	1861	1861	0
296	20250509	161200	725811622	1861	1861	1861	1861	0
297	20250509	161100	725811622	1861	1861	1861	1861	0
298	20250509	161000	725811622	1861	1861	1861	1861	0
299	20250509	160900	725811622	1861	1861	1861	1861	0
300	20250509	160800	725811622	1861	1861	1861	1861	0
301	20250509	160700	725811622	1861	1861	1861	1861	0
302	20250509	160600	725811622	1861	1861	1861	1861	36635
303	20250509	160500	725811622	1861	1861	1861	1861	0
304	20250509	160400	725811622	1861	1861	1861	1861	0
305	20250509	160300	725811622	1861	1861	1861	1861	0
306	20250509	160200	725811622	1861	1861	1861	1861	0
307	20250509	160100	725811622	1861	1861	1861	1861	0
308	20250509	160000	725811622	1861	1861	1861	1861	0
309	20250509	155900	725811622	1861	1861	1861	1861	0
310	20250509	155800	725811622	1861	1861	1861	1861	0
311	20250509	155700	725811622	1861	1861	1861	1861	0
312	20250509	155600	725811622	1861	1861	1861	1861	0
313	20250509	155500	725811622	1861	1861	1861	1861	0
314	20250509	155400	725811622	1861	1861	1861	1861	0
315	20250509	155300	725811622	1861	1861	1861	1861	0
316	20250509	155200	725811622	1861	1861	1861	1861	0
317	20250509	155100	725811622	1861	1861	1861	1861	0
318	20250509	155000	725811622	1861	1861	1861	1861	0
319	20250509	154900	725811622	1861	1861	1861	1861	0
320	20250509	154800	725811622	1861	1861	1861	1861	0
321	20250509	154700	725811622	1861	1861	1861	1861	0
322	20250509	154600	725811622	1861	1861	1861	1861	0
323	20250509	154500	725811622	1861	1861	1861	1861	0
324	20250509	154400	725811622	1861	1861	1861	1861	0
325	20250509	154300	725811622	1861	1861	1861	1861	0
326	20250509	154200	725811622	1861	1861	1861	1861	0
327	20250509	154100	725811622	1861	1861	1861	1861	0
328	20250509	154000	725811622	1861	1861	1861	1861	0
329	20250509	153900	725811622	1861	1861	1861	1861	0
330	20250509	153800	725811622	1861	1861	1861	1861	0
331	20250509	153700	725811622	1861	1861	1861	1861	0
332	20250509	153600	725811622	1861	1861	1861	1861	36635
333	20250509	153500	725811622	1861	1861	1861	1861	0
334	20250509	153400	725811622	1861	1861	1861	1861	0
335	20250509	153300	725811622	1861	1861	1861	1861	0
336	20250509	153200	725811622	1861	1861	1861	1861	0
337	20250509	153100	725811622	1861	1861	1861	1861	0
338	20250509	153000	725811622	1861	1861	1861	1861	36635
339	20250509	152900	657633887	1858	1858	1858	1858	0
340	20250509	152800	657633887	1858	1858	1858	1858	0
341	20250509	152700	657633887	1858	1858	1858	1858	0
342	20250509	152600	657633887	1858	1858	1858	1858	0
343	20250509	152500	657633887	1858	1858	1858	1858	0
344	20250509	152400	657633887	1858	1858	1858	1858	0
345	20250509	152300	657633887	1858	1858	1858	1858	0
346	20250509	152200	657633887	1858	1858	1858	1858	0
347	20250509	152100	657633887	1858	1858	1858	1858	0
348	20250509	152000	657633887	1858	1858	1858	1858	0
349	20250509	151900	657633887	1858	1857	1858	1854	2367
350	20250509	151800	653239635	1856	1856	1856	1854	2626
351	20250509	151700	648367541	1856	1856	1856	1856	891
352	20250509	151600	646713845	1856	1855	1856	1855	307
353	20250509	151500	646144253	1855	1854	1855	1854	837
354	20250509	151400	644592155	1855	1853	1855	1853	1013
355	20250509	151300	642713656	1853	1855	1855	1853	1008
356	20250509	151200	640845534	1856	1856	1856	1856	1470
357	20250509	151100	638117214	1856	1856	1857	1856	155
358	20250509	151000	637829514	1856	1853	1856	1853	1518
359	20250509	150900	635014140	1855	1853	1855	1853	423
360	20250509	150800	634229625	1855	1855	1855	1855	0
361	20250509	150700	634229625	1855	1851	1855	1851	33
362	20250509	150600	634168498	1850	1851	1851	1850	1053
363	20250509	150500	632220433	1850	1850	1850	1850	0
364	20250509	150400	632220433	1850	1856	1856	1850	3197
365	20250509	150300	626303542	1856	1856	1856	1856	221
366	20250509	150200	625893366	1858	1858	1858	1858	509
367	20250509	150100	624947644	1859	1860	1860	1859	229
368	20250509	150000	624521804	1860	1860	1860	1860	2853
369	20250509	145900	619215224	1859	1859	1859	1859	1012
370	20250509	145800	617333916	1858	1850	1858	1850	2957
371	20250509	145700	611854877	1850	1850	1850	1850	10
372	20250509	145600	611836377	1849	1850	1851	1849	9489
373	20250509	145500	594281077	1850	1851	1851	1850	1384
374	20250509	145400	591720428	1851	1851	1851	1851	0
375	20250509	145300	591720428	1851	1851	1857	1851	8029
376	20250509	145200	576826020	1852	1852	1852	1851	2252
377	20250509	145100	572656351	1851	1851	1851	1851	0
378	20250509	145000	572656351	1851	1852	1852	1851	2448
379	20250509	144900	568122903	1852	1852	1852	1851	3595
380	20250509	144800	561465824	1852	1854	1854	1852	1526
381	20250509	144700	558638378	1854	1856	1856	1854	587
382	20250509	144600	557549480	1856	1856	1856	1856	1
383	20250509	144500	557547624	1857	1857	1857	1857	0
384	20250509	144400	557547624	1857	1857	1857	1857	0
385	20250509	144300	557547624	1857	1856	1857	1856	673
386	20250509	144200	556298486	1855	1853	1855	1851	770
387	20250509	144100	554871166	1854	1854	1854	1854	0
388	20250509	144000	554871166	1854	1852	1854	1851	2884
389	20250509	143900	549527993	1851	1851	1851	1851	1666
390	20250509	143800	546444227	1851	1851	1851	1851	227
391	20250509	143700	546024050	1852	1852	1852	1851	428
392	20250509	143600	545231468	1852	1852	1852	1852	699
393	20250509	143500	543936920	1852	1852	1852	1852	0
394	20250509	143400	543936920	1852	1851	1852	1851	591
395	20250509	143300	542842699	1851	1851	1852	1851	1000
396	20250509	143200	540990899	1852	1852	1852	1852	835
397	20250509	143100	539444479	1854	1852	1854	1852	1916
398	20250509	143000	535893283	1852	1852	1852	1852	100
399	20250509	142900	535708083	1852	1853	1853	1852	1254
400	20250509	142800	533385452	1853	1853	1853	1853	1673
401	20250509	142700	530285383	1854	1855	1855	1854	990
402	20250509	142600	528449723	1856	1856	1856	1856	348
403	20250509	142500	527803835	1857	1857	1857	1857	0
404	20250509	142400	527803835	1857	1857	1857	1857	0
405	20250509	142300	527803835	1857	1857	1857	1857	0
406	20250509	142200	527803835	1857	1857	1857	1857	0
407	20250509	142100	527803835	1857	1855	1857	1855	158
408	20250509	142000	527510433	1852	1852	1852	1852	0
409	20250509	141900	527510433	1852	1852	1852	1852	0
410	20250509	141800	527510433	1852	1853	1860	1852	2042
411	20250509	141700	523727286	1861	1861	1861	1861	0
412	20250509	141600	523727286	1861	1856	1861	1853	2001
413	20250509	141500	520018004	1861	1861	1861	1861	10
414	20250509	141400	519999394	1861	1861	1861	1861	0
415	20250509	141300	519999394	1861	1861	1861	1861	43
416	20250509	141200	519919371	1856	1856	1856	1856	277
417	20250509	141100	519405259	1861	1861	1861	1861	630
418	20250509	141000	518232829	1861	1861	1861	1861	78
419	20250509	140900	518087671	1856	1856	1856	1856	529
420	20250509	140800	517105847	1862	1862	1862	1862	86
421	20250509	140700	516945715	1862	1859	1862	1859	529
422	20250509	140600	515961233	1855	1858	1858	1855	1675
423	20250509	140500	512852137	1859	1859	1859	1859	1445
424	20250509	140400	510165882	1859	1861	1865	1859	1437
425	20250509	140300	507491691	1865	1865	1866	1865	606
426	20250509	140200	506361232	1865	1860	1865	1860	1113
427	20250509	140100	504288789	1861	1862	1862	1860	575
428	20250509	140000	503218443	1862	1864	1864	1862	995
429	20250509	135900	501364966	1866	1866	1866	1866	25
430	20250509	135800	501318316	1866	1867	1869	1866	3301
431	20250509	135700	495154697	1869	1867	1869	1867	1502
432	20250509	135600	492349177	1868	1866	1868	1866	2962
433	20250509	135500	486820887	1867	1864	1867	1863	917
434	20250509	135400	485110629	1863	1861	1863	1861	964
435	20250509	135300	483315382	1862	1862	1862	1862	1364
436	20250509	135200	480775614	1859	1859	1862	1859	2051
437	20250509	135100	476961329	1859	1859	1859	1859	0
438	20250509	135000	476961329	1859	1854	1859	1850	303
439	20250509	134900	476399570	1855	1852	1855	1851	1668
440	20250509	134800	473306771	1850	1852	1852	1850	382
441	20250509	134700	472599907	1851	1851	1851	1848	1034
442	20250509	134600	470686015	1855	1856	1862	1854	2758
443	20250509	134500	465570300	1863	1863	1863	1856	1478
444	20250509	134400	462820446	1863	1860	1863	1859	4003
445	20250509	134300	455372985	1860	1855	1860	1855	860
446	20250509	134200	453776247	1859	1860	1860	1855	3782
447	20250509	134100	446746461	1859	1853	1859	1853	6226
448	20250509	134000	435181319	1854	1847	1854	1847	3664
449	20250509	133900	428406929	1851	1850	1852	1850	3221
450	20250509	133800	422444479	1851	1851	1851	1851	2
451	20250509	133700	422440777	1852	1850	1852	1850	500
452	20250509	133600	421515125	1851	1844	1851	1843	9348
453	20250509	133500	404244042	1843	1841	1843	1841	4435
454	20250509	133400	396075235	1841	1839	1841	1839	1430
455	20250509	133300	393443370	1838	1836	1838	1836	929
456	20250509	133200	391737315	1837	1837	1837	1837	245
457	20250509	133100	391287250	1837	1837	1837	1837	1000
458	20250509	133000	389450250	1840	1840	1840	1840	0
459	20250509	132900	389450250	1840	1840	1840	1840	300
460	20250509	132800	388898250	1840	1834	1840	1834	9714
461	20250509	132700	371043300	1833	1828	1833	1828	931
462	20250509	132600	369338079	1827	1827	1827	1827	0
463	20250509	132500	369338079	1827	1827	1827	1827	114
464	20250509	132400	369129801	1826	1826	1826	1826	0
465	20250509	132300	369129801	1826	1826	1826	1826	400
466	20250509	132200	368399401	1826	1828	1828	1825	1551
467	20250509	132100	365567514	1827	1828	1828	1827	3069
468	20250509	132000	359958048	1829	1829	1829	1829	15
469	20250509	131900	359930613	1829	1829	1829	1829	0
470	20250509	131800	359930613	1829	1829	1829	1829	0
471	20250509	131700	359930613	1829	1829	1829	1829	2009
472	20250509	131600	356256152	1828	1829	1830	1828	342
473	20250509	131500	355630646	1830	1829	1830	1829	838
474	20250509	131400	354097906	1830	1830	1830	1830	333
475	20250509	131300	353488516	1831	1831	1831	1831	1
476	20250509	131200	353486685	1831	1830	1831	1830	17
477	20250509	131100	353455560	1830	1830	1830	1830	350
478	20250509	131000	352815060	1831	1831	1831	1831	0
479	20250509	130900	352815060	1831	1831	1831	1831	454
480	20250509	130800	351983786	1832	1832	1832	1832	632
481	20250509	130700	350825962	1834	1834	1834	1834	0
482	20250509	130600	350825962	1834	1834	1834	1834	15
483	20250509	130500	350798452	1834	1834	1834	1834	0
484	20250509	130400	350798452	1834	1834	1834	1834	11
485	20250509	130300	350778278	1834	1834	1834	1834	46
486	20250509	130200	350693914	1834	1834	1834	1834	0
487	20250509	130100	350693914	1834	1832	1834	1832	198
488	20250509	130000	350331146	1832	1832	1832	1832	0
489	20250509	125900	350331146	1832	1832	1832	1832	0
490	20250509	125800	350331146	1832	1834	1834	1832	1091
491	20250509	125700	348330482	1836	1836	1836	1836	0
492	20250509	125600	348330482	1836	1836	1836	1836	28
493	20250509	125500	348279074	1836	1836	1836	1836	8
494	20250509	125400	348264386	1837	1837	1837	1837	0
495	20250509	125300	348264386	1837	1838	1839	1837	1744
496	20250509	125200	345059690	1838	1837	1838	1837	1932
497	20250509	125100	341509988	1837	1837	1837	1837	0
498	20250509	125000	341509988	1837	1833	1837	1833	4573
499	20250509	124900	333116194	1827	1833	1833	1827	65
500	20250509	124800	332997349	1827	1827	1827	1827	0
501	20250509	124700	332997349	1827	1828	1828	1827	489
502	20250509	124600	332103638	1833	1827	1833	1827	602
503	20250509	124500	331000402	1833	1829	1833	1829	1007
504	20250509	124400	329156317	1829	1829	1829	1829	0
505	20250509	124300	329156317	1829	1829	1829	1829	0
506	20250509	124200	329156317	1829	1829	1829	1829	700
507	20250509	124100	327876017	1832	1830	1832	1830	279
508	20250509	124000	327364901	1830	1829	1830	1829	853
509	20250509	123900	325803949	1830	1827	1830	1827	300
510	20250509	123800	325255249	1826	1826	1826	1826	300
511	20250509	123700	324707449	1825	1825	1825	1825	0
512	20250509	123600	324707449	1825	1825	1825	1825	0
513	20250509	123500	324707449	1825	1825	1825	1825	0
514	20250509	123400	324707449	1825	1822	1825	1822	408
515	20250509	123300	323963485	1819	1819	1819	1819	0
516	20250509	123200	323963485	1819	1819	1819	1819	114
517	20250509	123100	323756119	1817	1822	1822	1816	11960
518	20250509	123000	302000252	1823	1823	1823	1823	15
519	20250509	122900	301972907	1822	1822	1822	1822	725
520	20250509	122800	300651957	1823	1823	1823	1822	670
521	20250509	122700	299430697	1823	1823	1823	1823	0
522	20250509	122600	299430697	1823	1823	1823	1823	43
523	20250509	122500	299352308	1823	1823	1823	1823	0
524	20250509	122400	299352308	1823	1823	1823	1823	282
525	20250509	122300	298838222	1824	1823	1824	1823	1161
526	20250509	122200	296721709	1825	1825	1825	1825	0
527	20250509	122100	296721709	1825	1824	1825	1824	1441
528	20250509	122000	294093324	1825	1825	1825	1825	36
529	20250509	121900	294027624	1826	1825	1826	1825	516
530	20250509	121800	293085908	1826	1826	1826	1826	0
531	20250509	121700	293085908	1826	1826	1826	1826	36
532	20250509	121600	293020172	1826	1826	1826	1826	215
533	20250509	121500	292627582	1827	1827	1827	1827	0
534	20250509	121400	292627582	1827	1827	1827	1827	13
535	20250509	121300	292603831	1827	1826	1827	1826	24
536	20250509	121200	292560004	1826	1826	1826	1826	0
537	20250509	121100	292560004	1826	1828	1828	1826	139
538	20250509	121000	292306051	1830	1830	1830	1830	24
539	20250509	120900	292262131	1830	1831	1831	1830	10
540	20250509	120800	292243825	1832	1832	1832	1832	109
541	20250509	120700	292044137	1832	1832	1832	1832	15
542	20250509	120600	292016657	1829	1829	1829	1829	289
543	20250509	120500	291488076	1832	1832	1832	1832	0
544	20250509	120400	291488076	1832	1832	1832	1832	0
545	20250509	120300	291488076	1832	1832	1832	1832	15
546	20250509	120200	291460596	1829	1829	1829	1829	0
547	20250509	120100	291460596	1829	1829	1829	1829	100
548	20250509	120000	291277696	1830	1830	1830	1829	1014
549	20250509	115900	289422727	1832	1832	1832	1832	50
550	20250509	115800	289331127	1832	1832	1832	1832	8
551	20250509	115700	289316471	1831	1831	1831	1831	0
552	20250509	115600	289316471	1831	1833	1833	1831	1115
553	20250509	115500	287273696	1834	1834	1834	1833	1024
554	20250509	115400	285396680	1834	1833	1834	1833	568
555	20250509	115300	284355119	1837	1837	1837	1837	8614
556	20250509	115200	268531201	1837	1837	1837	1837	356
557	20250509	115100	267877229	1837	1837	1837	1837	40
558	20250509	115000	267803749	1838	1838	1838	1838	0
559	20250509	114900	267803749	1838	1837	1838	1833	12844
560	20250509	114800	244199938	1837	1833	1837	1833	1938
561	20250509	114700	240642233	1835	1835	1835	1835	18
562	20250509	114600	240609203	1836	1836	1836	1836	15
563	20250509	114500	240581663	1836	1836	1836	1836	81
564	20250509	114400	240432947	1835	1835	1835	1835	592
565	20250509	114300	239346627	1835	1835	1835	1835	0
566	20250509	114200	239346627	1835	1836	1836	1835	9
567	20250509	114100	239330111	1836	1836	1836	1836	504
568	20250509	114000	238404767	1836	1835	1837	1835	2025
569	20250509	113900	234685906	1835	1835	1835	1834	180
570	20250509	113800	234355706	1835	1835	1835	1835	1
571	20250509	113700	234353871	1835	1835	1835	1835	702
572	20250509	113600	233065701	1835	1834	1836	1834	543
573	20250509	113500	232069216	1835	1832	1835	1832	2908
574	20250509	113400	226735510	1832	1832	1832	1832	0
575	20250509	113300	226735510	1832	1832	1832	1832	215
576	20250509	113200	226341630	1832	1830	1832	1830	1120
577	20250509	113100	224289990	1832	1829	1832	1829	2709
578	20250509	113000	219331440	1829	1829	1829	1829	0
579	20250509	112900	219331440	1829	1828	1829	1828	1618
580	20250509	112800	216373403	1827	1824	1827	1824	3503
581	20250509	112700	209976690	1824	1824	1824	1824	3
582	20250509	112600	209971218	1820	1820	1820	1820	25
583	20250509	112500	209925718	1825	1825	1825	1825	0
584	20250509	112400	209925718	1825	1825	1825	1825	15
585	20250509	112300	209898343	1825	1825	1825	1825	0
586	20250509	112200	209898343	1825	1823	1825	1823	2650
587	20250509	112100	205064657	1823	1822	1823	1818	472
588	20250509	112000	204204321	1822	1821	1822	1821	364
589	20250509	111900	203541376	1816	1816	1816	1816	5
590	20250509	111800	203532296	1821	1821	1821	1821	0
591	20250509	111700	203532296	1821	1821	1821	1821	15
592	20250509	111600	203504981	1816	1816	1816	1816	26
593	20250509	111500	203457765	1822	1821	1822	1821	726
594	20250509	111400	202135049	1821	1821	1821	1821	0
595	20250509	111300	202135049	1821	1821	1821	1821	13
596	20250509	111200	202111376	1821	1821	1821	1821	0
597	20250509	111100	202111376	1821	1821	1821	1821	1
598	20250509	111000	202109555	1816	1816	1816	1816	132
599	20250509	110900	201869843	1816	1816	1816	1816	0
600	20250509	110800	201869843	1816	1816	1816	1816	10
601	20250509	110700	201851683	1816	1816	1816	1816	0
602	20250509	110600	201851683	1816	1816	1816	1816	200
603	20250509	110500	201488483	1816	1816	1816	1816	15
604	20250509	110400	201461243	1815	1815	1815	1815	0
605	20250509	110300	201461243	1815	1815	1815	1815	0
606	20250509	110200	201461243	1815	1815	1815	1815	0
607	20250509	110100	201461243	1815	1816	1816	1815	2962
608	20250509	110000	196085041	1816	1816	1816	1816	70
609	20250509	105900	195957921	1816	1816	1816	1816	9
610	20250509	105800	195941577	1819	1819	1819	1819	15
611	20250509	105700	195914292	1816	1816	1816	1816	19
612	20250509	105600	195879788	1816	1816	1816	1816	500
613	20250509	105500	194971788	1815	1815	1815	1815	0
614	20250509	105400	194971788	1815	1815	1815	1815	0
615	20250509	105300	194971788	1815	1815	1815	1815	586
616	20250509	105200	193908198	1815	1824	1824	1815	3445
617	20250509	105100	187651764	1824	1824	1824	1824	0
618	20250509	105000	187651764	1824	1824	1824	1824	15
619	20250509	104900	187624404	1824	1824	1824	1824	0
620	20250509	104800	187624404	1824	1824	1824	1824	60
621	20250509	104700	187514964	1825	1825	1825	1825	0
622	20250509	104600	187514964	1825	1825	1825	1825	0
623	20250509	104500	187514964	1825	1825	1826	1818	517
624	20250509	104400	186571445	1825	1824	1825	1824	657
625	20250509	104300	185373041	1824	1824	1824	1824	15
626	20250509	104200	185345681	1824	1824	1824	1824	12
627	20250509	104100	185323793	1825	1823	1825	1823	109
628	20250509	104000	185125028	1823	1823	1823	1823	15
629	20250509	103900	185097683	1818	1818	1818	1818	10
630	20250509	103800	185079503	1823	1820	1826	1820	91
631	20250509	103700	184913757	1820	1820	1820	1820	1
632	20250509	103600	184911937	1817	1817	1817	1817	1
633	20250509	103500	184910120	1820	1820	1820	1820	0
634	20250509	103400	184910120	1820	1819	1820	1817	1273
635	20250509	103300	182594760	1826	1820	1826	1819	765
636	20250509	103200	181199977	1827	1823	1827	1820	2259
637	20250509	103100	177079791	1824	1826	1826	1813	2696
638	20250509	103000	172165180	1821	1814	1842	1814	39257
639	20250509	102900	100433096	1814	1813	1814	1812	2978
640	20250509	102800	95034955	1813	1813	1813	1813	0
641	20250509	102700	95034955	1813	1813	1813	1813	20
642	20250509	102600	94998695	1813	1812	1813	1812	552
643	20250509	102500	93997969	1813	1806	1813	1806	58
644	20250509	102400	93893153	1806	1805	1806	1805	1710
645	20250509	102300	90806560	1812	1812	1812	1812	0
646	20250509	102200	90806560	1812	1812	1812	1812	0
647	20250509	102100	90806560	1812	1812	1812	1812	0
648	20250509	102000	90806560	1812	1808	1812	1807	722
649	20250509	101900	89501709	1808	1808	1808	1808	0
650	20250509	101800	89501709	1808	1809	1809	1808	65
651	20250509	101700	89384185	1814	1814	1814	1814	3
652	20250509	101600	89378743	1814	1814	1814	1814	15
653	20250509	101500	89351533	1814	1814	1814	1814	0
654	20250509	101400	89351533	1814	1814	1814	1814	0
655	20250509	101300	89351533	1814	1814	1814	1814	0
656	20250509	101200	89351533	1814	1814	1814	1814	0
657	20250509	101100	89351533	1814	1808	1814	1808	1015
658	20250509	101000	87511550	1807	1808	1808	1807	998
659	20250509	100900	85708079	1808	1812	1812	1808	305
660	20250509	100800	85156619	1808	1810	1811	1808	1468
661	20250509	100700	82501402	1810	1810	1810	1810	1
662	20250509	100600	82499592	1810	1810	1810	1810	0
663	20250509	100500	82499592	1810	1810	1810	1810	0
664	20250509	100400	82499592	1810	1810	1810	1810	15
665	20250509	100300	82472442	1810	1810	1810	1810	0
666	20250509	100200	82472442	1810	1810	1810	1810	1
667	20250509	100100	82470632	1810	1810	1810	1810	15
668	20250509	100000	82443482	1810	1810	1810	1810	0
669	20250509	095900	82443482	1810	1808	1810	1808	169
670	20250509	095800	82137928	1808	1813	1813	1808	99
671	20250509	095700	81958861	1813	1813	1813	1813	0
672	20250509	095600	81958861	1813	1813	1813	1813	1
673	20250509	095500	81957048	1813	1813	1813	1813	15
674	20250509	095400	81929853	1808	1808	1808	1808	0
675	20250509	095300	81929853	1808	1808	1808	1808	0
676	20250509	095200	81929853	1808	1813	1813	1808	35
677	20250509	095100	81866498	1808	1808	1808	1808	0
678	20250509	095000	81866498	1808	1808	1808	1808	150
679	20250509	094900	81595298	1814	1814	1814	1814	15
680	20250509	094800	81568088	1813	1812	1813	1812	1055
681	20250509	094700	79656127	1812	1812	1812	1812	0
682	20250509	094600	79656127	1812	1812	1812	1812	0
683	20250509	094500	79656127	1812	1807	1812	1807	308
684	20250509	094400	79098328	1812	1812	1812	1812	1
685	20250509	094300	79096516	1807	1812	1812	1807	17
686	20250509	094200	79065722	1811	1811	1811	1811	0
687	20250509	094100	79065722	1811	1811	1811	1811	0
688	20250509	094000	79065722	1811	1811	1812	1811	934
689	20250509	093900	77374233	1811	1811	1811	1811	0
690	20250509	093800	77374233	1811	1808	1811	1808	1231
691	20250509	093700	75145770	1815	1815	1815	1815	15
692	20250509	093600	75118545	1816	1816	1816	1816	43
693	20250509	093500	75040457	1816	1816	1816	1816	61
694	20250509	093400	74929681	1815	1814	1815	1814	1484
695	20250509	093300	72236231	1807	1807	1807	1807	601
696	20250509	093200	71150224	1807	1807	1807	1807	0
697	20250509	093100	71150224	1807	1807	1807	1807	130
698	20250509	093000	70915314	1807	1807	1807	1807	308
699	20250509	092900	70358758	1803	1802	1803	1802	2026
700	20250509	092800	66707896	1803	1807	1807	1803	3942
701	20250509	092700	59594984	1806	1807	1815	1806	1310
702	20250509	092600	57228034	1815	1810	1815	1809	929
703	20250509	092500	55547146	1816	1816	1816	1816	0
704	20250509	092400	55547146	1816	1816	1816	1816	0
705	20250509	092300	55547146	1816	1816	1816	1816	0
706	20250509	092200	55547146	1816	1816	1816	1816	2224
707	20250509	092100	51508362	1816	1817	1817	1810	48
708	20250509	092000	51421333	1817	1810	1817	1810	738
709	20250509	091900	50085546	1810	1810	1810	1810	71
710	20250509	091800	49957036	1819	1819	1819	1819	1
711	20250509	091700	49955217	1813	1813	1813	1813	548
712	20250509	091600	48961693	1819	1819	1819	1819	1
713	20250509	091500	48959874	1821	1821	1821	1821	0
714	20250509	091400	48959874	1821	1821	1821	1821	1533
715	20250509	091300	46168281	1819	1819	1819	1819	219
716	20250509	091200	45769920	1820	1822	1822	1813	147
717	20250509	091100	45503393	1822	1821	1823	1821	1537
718	20250509	091000	42702490	1821	1820	1822	1820	4750
719	20250509	090900	34056848	1821	1816	1821	1816	1079
720	20250509	090800	32094411	1811	1813	1813	1811	5000
721	20250509	090700	23039391	1817	1817	1817	1817	1
722	20250509	090600	23037574	1817	1817	1817	1817	514
723	20250509	090500	22103636	1817	1817	1817	1816	4388
724	20250509	090400	14132091	1807	1812	1818	1804	1787
725	20250509	090300	10898334	1810	1810	1810	1810	2
726	20250509	090200	10894714	1800	1810	1813	1800	524
727	20250509	090100	9944960	1812	1816	1816	1803	1172
728	20250509	090000	7829540	1806	1807	1818	1806	4326