KissMeData/382480/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	211000	577723377	2440	2440	2440	2440	4707
3	20250509	210900	577723377	2440	2440	2440	2440	0
4	20250509	210800	577723377	2440	2440	2440	2440	0
5	20250509	210700	577723377	2440	2440	2440	2440	0
6	20250509	210600	577723377	2440	2440	2440	2440	0
7	20250509	210500	577723377	2440	2440	2440	2440	0
8	20250509	210400	577723377	2440	2440	2440	2440	0
9	20250509	210300	577723377	2440	2440	2440	2440	0
10	20250509	210200	577723377	2440	2440	2440	2440	0
11	20250509	210100	577723377	2440	2440	2440	2440	0
12	20250509	210000	577723377	2440	2440	2440	2440	0
13	20250509	205900	577723377	2440	2440	2440	2440	0
14	20250509	205800	577723377	2440	2440	2440	2440	0
15	20250509	205700	577723377	2440	2440	2440	2440	0
16	20250509	205600	577723377	2440	2440	2440	2440	0
17	20250509	205500	577723377	2440	2440	2440	2440	0
18	20250509	205400	577723377	2440	2440	2440	2440	0
19	20250509	205300	577723377	2440	2440	2440	2440	0
20	20250509	205200	577723377	2440	2440	2440	2440	0
21	20250509	205100	577723377	2440	2440	2440	2440	0
22	20250509	205000	577723377	2440	2440	2440	2440	0
23	20250509	204900	577723377	2440	2440	2440	2440	0
24	20250509	204800	577723377	2440	2440	2440	2440	0
25	20250509	204700	577723377	2440	2440	2440	2440	0
26	20250509	204600	577723377	2440	2440	2440	2440	0
27	20250509	204500	577723377	2440	2440	2440	2440	0
28	20250509	204400	577723377	2440	2440	2440	2440	0
29	20250509	204300	577723377	2440	2440	2440	2440	0
30	20250509	204200	577723377	2440	2440	2440	2440	0
31	20250509	204100	577723377	2440	2440	2440	2440	0
32	20250509	204000	577723377	2440	2440	2440	2440	4707
33	20250509	203900	577723377	2440	2440	2440	2440	0
34	20250509	203800	577723377	2440	2440	2440	2440	0
35	20250509	203700	577723377	2440	2440	2440	2440	0
36	20250509	203600	577723377	2440	2440	2440	2440	0
37	20250509	203500	577723377	2440	2440	2440	2440	0
38	20250509	203400	577723377	2440	2440	2440	2440	0
39	20250509	203300	577723377	2440	2440	2440	2440	0
40	20250509	203200	577723377	2440	2440	2440	2440	0
41	20250509	203100	577723377	2440	2440	2440	2440	0
42	20250509	203000	577723377	2440	2440	2440	2440	0
43	20250509	202900	577723377	2440	2440	2440	2440	0
44	20250509	202800	577723377	2440	2440	2440	2440	0
45	20250509	202700	577723377	2440	2440	2440	2440	0
46	20250509	202600	577723377	2440	2440	2440	2440	0
47	20250509	202500	577723377	2440	2440	2440	2440	0
48	20250509	202400	577723377	2440	2440	2440	2440	0
49	20250509	202300	577723377	2440	2440	2440	2440	0
50	20250509	202200	577723377	2440	2440	2440	2440	0
51	20250509	202100	577723377	2440	2440	2440	2440	0
52	20250509	202000	577723377	2440	2440	2440	2440	0
53	20250509	201900	577723377	2440	2440	2440	2440	0
54	20250509	201800	577723377	2440	2440	2440	2440	0
55	20250509	201700	577723377	2440	2440	2440	2440	0
56	20250509	201600	577723377	2440	2440	2440	2440	0
57	20250509	201500	577723377	2440	2440	2440	2440	0
58	20250509	201400	577723377	2440	2440	2440	2440	0
59	20250509	201300	577723377	2440	2440	2440	2440	0
60	20250509	201200	577723377	2440	2440	2440	2440	0
61	20250509	201100	577723377	2440	2440	2440	2440	0
62	20250509	201000	577723377	2440	2440	2440	2440	4707
63	20250509	200900	577723377	2440	2440	2440	2440	0
64	20250509	200800	577723377	2440	2440	2440	2440	0
65	20250509	200700	577723377	2440	2440	2440	2440	0
66	20250509	200600	577723377	2440	2440	2440	2440	0
67	20250509	200500	577723377	2440	2440	2440	2440	0
68	20250509	200400	577723377	2440	2440	2440	2440	0
69	20250509	200300	577723377	2440	2440	2440	2440	0
70	20250509	200200	577723377	2440	2440	2440	2440	0
71	20250509	200100	577723377	2440	2440	2440	2440	0
72	20250509	200000	577723377	2440	2440	2440	2440	0
73	20250509	195900	577723377	2440	2440	2440	2440	0
74	20250509	195800	577723377	2440	2440	2440	2440	0
75	20250509	195700	577723377	2440	2440	2440	2440	0
76	20250509	195600	577723377	2440	2440	2440	2440	0
77	20250509	195500	577723377	2440	2440	2440	2440	0
78	20250509	195400	577723377	2440	2440	2440	2440	0
79	20250509	195300	577723377	2440	2440	2440	2440	0
80	20250509	195200	577723377	2440	2440	2440	2440	0
81	20250509	195100	577723377	2440	2440	2440	2440	0
82	20250509	195000	577723377	2440	2440	2440	2440	0
83	20250509	194900	577723377	2440	2440	2440	2440	0
84	20250509	194800	577723377	2440	2440	2440	2440	0
85	20250509	194700	577723377	2440	2440	2440	2440	0
86	20250509	194600	577723377	2440	2440	2440	2440	0
87	20250509	194500	577723377	2440	2440	2440	2440	0
88	20250509	194400	577723377	2440	2440	2440	2440	0
89	20250509	194300	577723377	2440	2440	2440	2440	0
90	20250509	194200	577723377	2440	2440	2440	2440	0
91	20250509	194100	577723377	2440	2440	2440	2440	0
92	20250509	194000	577723377	2440	2440	2440	2440	4707
93	20250509	193900	577723377	2440	2440	2440	2440	0
94	20250509	193800	577723377	2440	2440	2440	2440	0
95	20250509	193700	577723377	2440	2440	2440	2440	0
96	20250509	193600	577723377	2440	2440	2440	2440	0
97	20250509	193500	577723377	2440	2440	2440	2440	0
98	20250509	193400	577723377	2440	2440	2440	2440	0
99	20250509	193300	577723377	2440	2440	2440	2440	0
100	20250509	193200	577723377	2440	2440	2440	2440	0
101	20250509	193100	577723377	2440	2440	2440	2440	0
102	20250509	193000	577723377	2440	2440	2440	2440	0
103	20250509	192900	577723377	2440	2440	2440	2440	0
104	20250509	192800	577723377	2440	2440	2440	2440	0
105	20250509	192700	577723377	2440	2440	2440	2440	0
106	20250509	192600	577723377	2440	2440	2440	2440	0
107	20250509	192500	577723377	2440	2440	2440	2440	0
108	20250509	192400	577723377	2440	2440	2440	2440	0
109	20250509	192300	577723377	2440	2440	2440	2440	0
110	20250509	192200	577723377	2440	2440	2440	2440	0
111	20250509	192100	577723377	2440	2440	2440	2440	0
112	20250509	192000	577723377	2440	2440	2440	2440	0
113	20250509	191900	577723377	2440	2440	2440	2440	0
114	20250509	191800	577723377	2440	2440	2440	2440	0
115	20250509	191700	577723377	2440	2440	2440	2440	0
116	20250509	191600	577723377	2440	2440	2440	2440	0
117	20250509	191500	577723377	2440	2440	2440	2440	0
118	20250509	191400	577723377	2440	2440	2440	2440	0
119	20250509	191300	577723377	2440	2440	2440	2440	0
120	20250509	191200	577723377	2440	2440	2440	2440	0
121	20250509	191100	577723377	2440	2440	2440	2440	0
122	20250509	191000	577723377	2440	2440	2440	2440	4707
123	20250509	190900	577723377	2440	2440	2440	2440	0
124	20250509	190800	577723377	2440	2440	2440	2440	0
125	20250509	190700	577723377	2440	2440	2440	2440	0
126	20250509	190600	577723377	2440	2440	2440	2440	0
127	20250509	190500	577723377	2440	2440	2440	2440	0
128	20250509	190400	577723377	2440	2440	2440	2440	0
129	20250509	190300	577723377	2440	2440	2440	2440	0
130	20250509	190200	577723377	2440	2440	2440	2440	0
131	20250509	190100	577723377	2440	2440	2440	2440	0
132	20250509	190000	577723377	2440	2440	2440	2440	0
133	20250509	185900	577723377	2440	2440	2440	2440	0
134	20250509	185800	577723377	2440	2440	2440	2440	0
135	20250509	185700	577723377	2440	2440	2440	2440	0
136	20250509	185600	577723377	2440	2440	2440	2440	0
137	20250509	185500	577723377	2440	2440	2440	2440	0
138	20250509	185400	577723377	2440	2440	2440	2440	0
139	20250509	185300	577723377	2440	2440	2440	2440	0
140	20250509	185200	577723377	2440	2440	2440	2440	0
141	20250509	185100	577723377	2440	2440	2440	2440	0
142	20250509	185000	577723377	2440	2440	2440	2440	0
143	20250509	184900	577723377	2440	2440	2440	2440	0
144	20250509	184800	577723377	2440	2440	2440	2440	0
145	20250509	184700	577723377	2440	2440	2440	2440	0
146	20250509	184600	577723377	2440	2440	2440	2440	0
147	20250509	184500	577723377	2440	2440	2440	2440	0
148	20250509	184400	577723377	2440	2440	2440	2440	0
149	20250509	184300	577723377	2440	2440	2440	2440	0
150	20250509	184200	577723377	2440	2440	2440	2440	0
151	20250509	184100	577723377	2440	2440	2440	2440	0
152	20250509	184000	577723377	2440	2440	2440	2440	4707
153	20250509	183900	577723377	2440	2440	2440	2440	0
154	20250509	183800	577723377	2440	2440	2440	2440	0
155	20250509	183700	577723377	2440	2440	2440	2440	0
156	20250509	183600	577723377	2440	2440	2440	2440	0
157	20250509	183500	577723377	2440	2440	2440	2440	0
158	20250509	183400	577723377	2440	2440	2440	2440	0
159	20250509	183300	577723377	2440	2440	2440	2440	0
160	20250509	183200	577723377	2440	2440	2440	2440	0
161	20250509	183100	577723377	2440	2440	2440	2440	0
162	20250509	183000	577723377	2440	2440	2440	2440	0
163	20250509	182900	577723377	2440	2440	2440	2440	0
164	20250509	182800	577723377	2440	2440	2440	2440	0
165	20250509	182700	577723377	2440	2440	2440	2440	0
166	20250509	182600	577723377	2440	2440	2440	2440	0
167	20250509	182500	577723377	2440	2440	2440	2440	0
168	20250509	182400	577723377	2440	2440	2440	2440	0
169	20250509	182300	577723377	2440	2440	2440	2440	0
170	20250509	182200	577723377	2440	2440	2440	2440	0
171	20250509	182100	577723377	2440	2440	2440	2440	0
172	20250509	182000	577723377	2440	2440	2440	2440	0
173	20250509	181900	577723377	2440	2440	2440	2440	0
174	20250509	181800	577723377	2440	2440	2440	2440	0
175	20250509	181700	577723377	2440	2440	2440	2440	0
176	20250509	181600	577723377	2440	2440	2440	2440	0
177	20250509	181500	577723377	2440	2440	2440	2440	0
178	20250509	181400	577723377	2440	2440	2440	2440	0
179	20250509	181300	577723377	2440	2440	2440	2440	0
180	20250509	181200	577723377	2440	2440	2440	2440	0
181	20250509	181100	577723377	2440	2440	2440	2440	0
182	20250509	181000	577723377	2440	2440	2440	2440	4707
183	20250509	180900	577723377	2440	2440	2440	2440	0
184	20250509	180800	577723377	2440	2440	2440	2440	0
185	20250509	180700	577723377	2440	2440	2440	2440	0
186	20250509	180600	577723377	2440	2440	2440	2440	0
187	20250509	180500	577723377	2440	2440	2440	2440	0
188	20250509	180400	577723377	2440	2440	2440	2440	0
189	20250509	180300	577723377	2440	2440	2440	2440	0
190	20250509	180200	577723377	2440	2440	2440	2440	0
191	20250509	180100	577723377	2440	2440	2440	2440	0
192	20250509	180000	577723377	2440	2440	2440	2440	0
193	20250509	175900	577723377	2440	2440	2440	2440	0
194	20250509	175800	577723377	2440	2440	2440	2440	0
195	20250509	175700	577723377	2440	2440	2440	2440	0
196	20250509	175600	577723377	2440	2440	2440	2440	0
197	20250509	175500	577723377	2440	2440	2440	2440	0
198	20250509	175400	577723377	2440	2440	2440	2440	0
199	20250509	175300	577723377	2440	2440	2440	2440	0
200	20250509	175200	577723377	2440	2440	2440	2440	0
201	20250509	175100	577723377	2440	2440	2440	2440	0
202	20250509	175000	577723377	2440	2440	2440	2440	0
203	20250509	174900	577723377	2440	2440	2440	2440	0
204	20250509	174800	577723377	2440	2440	2440	2440	0
205	20250509	174700	577723377	2440	2440	2440	2440	0
206	20250509	174600	577723377	2440	2440	2440	2440	0
207	20250509	174500	577723377	2440	2440	2440	2440	0
208	20250509	174400	577723377	2440	2440	2440	2440	0
209	20250509	174300	577723377	2440	2440	2440	2440	0
210	20250509	174200	577723377	2440	2440	2440	2440	0
211	20250509	174100	577723377	2440	2440	2440	2440	0
212	20250509	174000	577723377	2440	2440	2440	2440	4707
213	20250509	173900	577723377	2440	2440	2440	2440	0
214	20250509	173800	577723377	2440	2440	2440	2440	0
215	20250509	173700	577723377	2440	2440	2440	2440	0
216	20250509	173600	577723377	2440	2440	2440	2440	0
217	20250509	173500	577723377	2440	2440	2440	2440	0
218	20250509	173400	577723377	2440	2440	2440	2440	0
219	20250509	173300	577723377	2440	2440	2440	2440	0
220	20250509	173200	577723377	2440	2440	2440	2440	0
221	20250509	173100	577723377	2440	2440	2440	2440	0
222	20250509	173000	577723377	2440	2440	2440	2440	0
223	20250509	172900	577723377	2440	2440	2440	2440	0
224	20250509	172800	577723377	2440	2440	2440	2440	0
225	20250509	172700	577723377	2440	2440	2440	2440	0
226	20250509	172600	577723377	2440	2440	2440	2440	0
227	20250509	172500	577723377	2440	2440	2440	2440	0
228	20250509	172400	577723377	2440	2440	2440	2440	0
229	20250509	172300	577723377	2440	2440	2440	2440	0
230	20250509	172200	577723377	2440	2440	2440	2440	0
231	20250509	172100	577723377	2440	2440	2440	2440	0
232	20250509	172000	577723377	2440	2440	2440	2440	0
233	20250509	171900	577723377	2440	2440	2440	2440	0
234	20250509	171800	577723377	2440	2440	2440	2440	0
235	20250509	171700	577723377	2440	2440	2440	2440	0
236	20250509	171600	577723377	2440	2440	2440	2440	0
237	20250509	171500	577723377	2440	2440	2440	2440	0
238	20250509	171400	577723377	2440	2440	2440	2440	0
239	20250509	171300	577723377	2440	2440	2440	2440	0
240	20250509	171200	577723377	2440	2440	2440	2440	0
241	20250509	171100	577723377	2440	2440	2440	2440	0
242	20250509	171000	577723377	2440	2440	2440	2440	4707
243	20250509	170900	577723377	2440	2440	2440	2440	0
244	20250509	170800	577723377	2440	2440	2440	2440	0
245	20250509	170700	577723377	2440	2440	2440	2440	0
246	20250509	170600	577723377	2440	2440	2440	2440	0
247	20250509	170500	577723377	2440	2440	2440	2440	0
248	20250509	170400	577723377	2440	2440	2440	2440	0
249	20250509	170300	577723377	2440	2440	2440	2440	0
250	20250509	170200	577723377	2440	2440	2440	2440	0
251	20250509	170100	577723377	2440	2440	2440	2440	0
252	20250509	170000	577723377	2440	2440	2440	2440	0
253	20250509	165900	577723377	2440	2440	2440	2440	0
254	20250509	165800	577723377	2440	2440	2440	2440	0
255	20250509	165700	577723377	2440	2440	2440	2440	0
256	20250509	165600	577723377	2440	2440	2440	2440	0
257	20250509	165500	577723377	2440	2440	2440	2440	0
258	20250509	165400	577723377	2440	2440	2440	2440	0
259	20250509	165300	577723377	2440	2440	2440	2440	0
260	20250509	165200	577723377	2440	2440	2440	2440	0
261	20250509	165100	577723377	2440	2440	2440	2440	0
262	20250509	165000	577723377	2440	2440	2440	2440	0
263	20250509	164900	577723377	2440	2440	2440	2440	0
264	20250509	164800	577723377	2440	2440	2440	2440	0
265	20250509	164700	577723377	2440	2440	2440	2440	0
266	20250509	164600	577723377	2440	2440	2440	2440	0
267	20250509	164500	577723377	2440	2440	2440	2440	0
268	20250509	164400	577723377	2440	2440	2440	2440	0
269	20250509	164300	577723377	2440	2440	2440	2440	0
270	20250509	164200	577723377	2440	2440	2440	2440	0
271	20250509	164100	577723377	2440	2440	2440	2440	0
272	20250509	164000	577723377	2440	2440	2440	2440	4707
273	20250509	163900	577723377	2440	2440	2440	2440	0
274	20250509	163800	577723377	2440	2440	2440	2440	0
275	20250509	163700	577723377	2440	2440	2440	2440	0
276	20250509	163600	577723377	2440	2440	2440	2440	0
277	20250509	163500	577723377	2440	2440	2440	2440	0
278	20250509	163400	577723377	2440	2440	2440	2440	0
279	20250509	163300	577723377	2440	2440	2440	2440	0
280	20250509	163200	577723377	2440	2440	2440	2440	0
281	20250509	163100	577723377	2440	2440	2440	2440	0
282	20250509	163000	577723377	2440	2440	2440	2440	0
283	20250509	162900	577723377	2440	2440	2440	2440	0
284	20250509	162800	577723377	2440	2440	2440	2440	0
285	20250509	162700	577723377	2440	2440	2440	2440	0
286	20250509	162600	577723377	2440	2440	2440	2440	0
287	20250509	162500	577723377	2440	2440	2440	2440	0
288	20250509	162400	577723377	2440	2440	2440	2440	0
289	20250509	162300	577723377	2440	2440	2440	2440	0
290	20250509	162200	577723377	2440	2440	2440	2440	0
291	20250509	162100	577723377	2440	2440	2440	2440	0
292	20250509	162000	577723377	2440	2440	2440	2440	0
293	20250509	161900	577723377	2440	2440	2440	2440	0
294	20250509	161800	577723377	2440	2440	2440	2440	0
295	20250509	161700	577723377	2440	2440	2440	2440	0
296	20250509	161600	577723377	2440	2440	2440	2440	0
297	20250509	161500	577723377	2440	2440	2440	2440	0
298	20250509	161400	577723377	2440	2440	2440	2440	0
299	20250509	161300	577723377	2440	2440	2440	2440	0
300	20250509	161200	577723377	2440	2440	2440	2440	0
301	20250509	161100	577723377	2440	2440	2440	2440	0
302	20250509	161000	577723377	2440	2440	2440	2440	4707
303	20250509	160900	577723377	2440	2440	2440	2440	0
304	20250509	160800	577723377	2440	2440	2440	2440	0
305	20250509	160700	577723377	2440	2440	2440	2440	0
306	20250509	160600	577723377	2440	2440	2440	2440	0
307	20250509	160500	577723377	2440	2440	2440	2440	0
308	20250509	160400	577723377	2440	2440	2440	2440	0
309	20250509	160300	577723377	2440	2440	2440	2440	0
310	20250509	160200	577723377	2440	2440	2440	2440	0
311	20250509	160100	577723377	2440	2440	2440	2440	0
312	20250509	160000	577723377	2440	2440	2440	2440	0
313	20250509	155900	577723377	2440	2440	2440	2440	0
314	20250509	155800	577723377	2440	2440	2440	2440	0
315	20250509	155700	577723377	2440	2440	2440	2440	0
316	20250509	155600	577723377	2440	2440	2440	2440	0
317	20250509	155500	577723377	2440	2440	2440	2440	0
318	20250509	155400	577723377	2440	2440	2440	2440	0
319	20250509	155300	577723377	2440	2440	2440	2440	0
320	20250509	155200	577723377	2440	2440	2440	2440	0
321	20250509	155100	577723377	2440	2440	2440	2440	0
322	20250509	155000	577723377	2440	2440	2440	2440	0
323	20250509	154900	577723377	2440	2440	2440	2440	0
324	20250509	154800	577723377	2440	2440	2440	2440	0
325	20250509	154700	577723377	2440	2440	2440	2440	0
326	20250509	154600	577723377	2440	2440	2440	2440	0
327	20250509	154500	577723377	2440	2440	2440	2440	0
328	20250509	154400	577723377	2440	2440	2440	2440	0
329	20250509	154300	577723377	2440	2440	2440	2440	0
330	20250509	154200	577723377	2440	2440	2440	2440	0
331	20250509	154100	577723377	2440	2440	2440	2440	0
332	20250509	154000	577723377	2440	2440	2440	2440	4707
333	20250509	153900	577723377	2440	2440	2440	2440	0
334	20250509	153800	577723377	2440	2440	2440	2440	0
335	20250509	153700	577723377	2440	2440	2440	2440	0
336	20250509	153600	577723377	2440	2440	2440	2440	0
337	20250509	153500	577723377	2440	2440	2440	2440	0
338	20250509	153400	577723377	2440	2440	2440	2440	0
339	20250509	153300	577723377	2440	2440	2440	2440	0
340	20250509	153200	577723377	2440	2440	2440	2440	0
341	20250509	153100	577723377	2440	2440	2440	2440	0
342	20250509	153000	577723377	2440	2440	2440	2440	4707
343	20250509	152900	566238297	2410	2410	2410	2410	0
344	20250509	152800	566238297	2410	2410	2410	2410	0
345	20250509	152700	566238297	2410	2410	2410	2410	0
346	20250509	152600	566238297	2410	2410	2410	2410	0
347	20250509	152500	566238297	2410	2410	2410	2410	0
348	20250509	152400	566238297	2410	2410	2410	2410	0
349	20250509	152300	566238297	2410	2410	2410	2410	0
350	20250509	152200	566238297	2410	2410	2410	2410	0
351	20250509	152100	566238297	2410	2410	2410	2410	0
352	20250509	152000	566238297	2410	2410	2410	2410	0
353	20250509	151900	566238297	2410	2410	2445	2410	6066
354	20250509	151800	551498947	2405	2405	2405	2405	471
355	20250509	151700	550366192	2410	2410	2410	2410	0
356	20250509	151600	550366192	2410	2415	2415	2410	77
357	20250509	151500	550180287	2415	2415	2415	2415	20
358	20250509	151400	550131987	2415	2415	2415	2415	3
359	20250509	151300	550124742	2405	2415	2415	2405	218
360	20250509	151200	549600352	2415	2415	2415	2415	0
361	20250509	151100	549600352	2415	2405	2415	2405	2947
362	20250509	151000	542504342	2420	2420	2420	2420	1
363	20250509	150900	542501922	2405	2420	2420	2405	116
364	20250509	150800	542221232	2420	2420	2420	2420	1
365	20250509	150700	542218812	2415	2415	2415	2415	500
366	20250509	150600	541011312	2415	2415	2415	2415	3
367	20250509	150500	541004067	2415	2415	2415	2415	5
368	20250509	150400	540991992	2415	2410	2415	2400	501
369	20250509	150300	539788972	2415	2415	2415	2415	1
370	20250509	150200	539786557	2415	2415	2415	2415	0
371	20250509	150100	539786557	2415	2415	2415	2415	5
372	20250509	150000	539774482	2415	2415	2415	2415	0
373	20250509	145900	539774482	2415	2415	2415	2415	1
374	20250509	145800	539772067	2400	2405	2410	2400	2247
375	20250509	145700	534373117	2400	2400	2400	2400	0
376	20250509	145600	534373117	2400	2400	2400	2400	157
377	20250509	145500	533996317	2410	2410	2410	2410	409
378	20250509	145400	533010627	2400	2400	2400	2400	0
379	20250509	145300	533010627	2400	2405	2405	2400	167
380	20250509	145200	532609062	2405	2405	2405	2405	847
381	20250509	145100	530572027	2405	2405	2405	2405	0
382	20250509	145000	530572027	2405	2405	2405	2405	106
383	20250509	144900	530317097	2415	2415	2415	2415	0
384	20250509	144800	530317097	2415	2415	2415	2415	2
385	20250509	144700	530312267	2415	2415	2415	2415	2
386	20250509	144600	530307437	2415	2415	2415	2415	9
387	20250509	144500	530285702	2415	2415	2415	2415	2
388	20250509	144400	530280872	2415	2410	2415	2410	426
389	20250509	144300	529253502	2405	2405	2405	2405	6
390	20250509	144200	529239072	2405	2405	2405	2405	200
391	20250509	144100	528758072	2405	2405	2405	2400	113
392	20250509	144000	528486357	2405	2405	2405	2405	5
393	20250509	143900	528474332	2405	2405	2405	2400	52
394	20250509	143800	528349282	2405	2405	2405	2405	0
395	20250509	143700	528349282	2405	2405	2405	2405	47
396	20250509	143600	528236247	2405	2405	2405	2405	342
397	20250509	143500	527413737	2405	2405	2405	2405	529
398	20250509	143400	526141492	2405	2395	2405	2395	514
399	20250509	143300	524907892	2395	2400	2400	2395	414
400	20250509	143200	523914362	2400	2400	2400	2400	0
401	20250509	143100	523914362	2400	2400	2400	2395	12
402	20250509	143000	523885587	2400	2400	2400	2400	60
403	20250509	142900	523741587	2400	2400	2400	2400	0
404	20250509	142800	523741587	2400	2400	2400	2400	50
405	20250509	142700	523621587	2400	2400	2405	2400	425
406	20250509	142600	522601582	2400	2405	2405	2400	1957
407	20250509	142500	517904727	2400	2400	2400	2400	780
408	20250509	142400	516032727	2400	2400	2400	2400	248
409	20250509	142300	515437527	2400	2400	2400	2400	583
410	20250509	142200	514038327	2405	2400	2405	2400	98
411	20250509	142100	513802827	2400	2400	2400	2400	1
412	20250509	142000	513800427	2410	2400	2410	2400	215
413	20250509	141900	513282327	2395	2400	2400	2395	5785
414	20250509	141800	499398332	2410	2410	2410	2410	0
415	20250509	141700	499398332	2410	2410	2410	2410	0
416	20250509	141600	499398332	2410	2400	2410	2400	21
417	20250509	141500	499347892	2400	2400	2400	2400	0
418	20250509	141400	499347892	2400	2400	2400	2400	0
419	20250509	141300	499347892	2400	2400	2400	2400	35
420	20250509	141200	499263892	2400	2410	2410	2400	117
421	20250509	141100	498982092	2400	2400	2400	2400	2170
422	20250509	141000	493774092	2405	2410	2410	2405	851
423	20250509	140900	491727187	2410	2410	2410	2410	0
424	20250509	140800	491727187	2410	2410	2410	2410	125
425	20250509	140700	491425937	2410	2410	2410	2410	0
426	20250509	140600	491425937	2410	2410	2410	2410	0
427	20250509	140500	491425937	2410	2410	2410	2410	0
428	20250509	140400	491425937	2410	2410	2410	2410	0
429	20250509	140300	491425937	2410	2410	2410	2410	0
430	20250509	140200	491425937	2410	2410	2410	2410	0
431	20250509	140100	491425937	2410	2410	2410	2410	0
432	20250509	140000	491425937	2410	2410	2410	2410	20
433	20250509	135900	491377737	2405	2405	2405	2405	0
434	20250509	135800	491377737	2405	2410	2410	2405	305
435	20250509	135700	490644162	2410	2410	2410	2410	99
436	20250509	135600	490405572	2415	2415	2415	2415	2000
437	20250509	135500	485575572	2415	2405	2415	2405	5071
438	20250509	135400	473337582	2405	2405	2405	2405	204
439	20250509	135300	472846962	2405	2405	2405	2405	250
440	20250509	135200	472245712	2405	2405	2405	2405	10
441	20250509	135100	472221662	2405	2410	2410	2405	501
442	20250509	135000	471016752	2410	2410	2410	2410	44
443	20250509	134900	470910712	2405	2405	2410	2405	1115
444	20250509	134800	468228932	2405	2405	2405	2405	0
445	20250509	134700	468228932	2405	2405	2405	2405	214
446	20250509	134600	467714262	2405	2405	2405	2405	0
447	20250509	134500	467714262	2405	2405	2405	2405	0
448	20250509	134400	467714262	2405	2405	2405	2405	0
449	20250509	134300	467714262	2405	2405	2410	2405	7
450	20250509	134200	467697422	2405	2405	2405	2405	940
451	20250509	134100	465436722	2410	2410	2410	2410	0
452	20250509	134000	465436722	2410	2415	2415	2410	6
453	20250509	133900	465422257	2415	2415	2415	2415	23
454	20250509	133800	465366712	2405	2405	2405	2405	0
455	20250509	133700	465366712	2405	2405	2405	2405	0
456	20250509	133600	465366712	2405	2405	2405	2405	100
457	20250509	133500	465126212	2410	2415	2415	2410	6
458	20250509	133400	465111737	2410	2410	2410	2410	323
459	20250509	133300	464333307	2410	2410	2410	2410	5
460	20250509	133200	464321257	2405	2405	2405	2405	93
461	20250509	133100	464097592	2415	2415	2415	2415	15
462	20250509	133000	464061367	2405	2405	2405	2405	0
463	20250509	132900	464061367	2405	2405	2405	2405	31
464	20250509	132800	463986812	2405	2405	2405	2405	387
465	20250509	132700	463056077	2415	2415	2415	2415	0
466	20250509	132600	463056077	2415	2415	2415	2415	0
467	20250509	132500	463056077	2415	2395	2415	2395	7218
468	20250509	132400	445734322	2400	2400	2400	2395	3898
469	20250509	132300	436380597	2400	2405	2405	2400	3001
470	20250509	132200	429175682	2400	2405	2405	2400	101
471	20250509	132100	428933277	2400	2400	2400	2400	0
472	20250509	132000	428933277	2400	2405	2405	2400	5224
473	20250509	131900	416385637	2405	2405	2405	2405	0
474	20250509	131800	416385637	2405	2410	2410	2405	5591
475	20250509	131700	402933902	2415	2415	2415	2415	14
476	20250509	131600	402900092	2415	2415	2415	2415	0
477	20250509	131500	402900092	2415	2415	2415	2415	0
478	20250509	131400	402900092	2415	2415	2415	2415	0
479	20250509	131300	402900092	2415	2415	2415	2415	0
480	20250509	131200	402900092	2415	2415	2415	2415	0
481	20250509	131100	402900092	2415	2415	2415	2415	2
482	20250509	131000	402895262	2410	2410	2410	2410	0
483	20250509	130900	402895262	2410	2415	2415	2410	2
484	20250509	130800	402890437	2415	2415	2415	2415	1000
485	20250509	130700	400475437	2410	2410	2410	2410	0
486	20250509	130600	400475437	2410	2410	2410	2410	1
487	20250509	130500	400473027	2415	2415	2415	2415	0
488	20250509	130400	400473027	2415	2415	2415	2415	5
489	20250509	130300	400460952	2415	2415	2415	2415	0
490	20250509	130200	400460952	2415	2410	2415	2410	269
491	20250509	130100	399812512	2410	2410	2410	2410	5
492	20250509	130000	399800462	2410	2410	2410	2410	0
493	20250509	125900	399800462	2410	2410	2410	2410	0
494	20250509	125800	399800462	2410	2405	2410	2405	112
495	20250509	125700	399530572	2410	2410	2410	2410	0
496	20250509	125600	399530572	2410	2410	2410	2410	50
497	20250509	125500	399410072	2410	2410	2410	2405	849
498	20250509	125400	397364882	2410	2410	2410	2405	24
499	20250509	125300	397307052	2405	2410	2415	2405	3385
500	20250509	125200	389148902	2415	2415	2415	2415	728
501	20250509	125100	387390782	2415	2415	2415	2415	1
502	20250509	125000	387388367	2415	2415	2415	2410	124
503	20250509	124900	387089472	2410	2420	2420	2410	1832
504	20250509	124800	382674337	2420	2420	2420	2420	1
505	20250509	124700	382671917	2410	2410	2410	2410	1
506	20250509	124600	382669507	2420	2420	2420	2420	0
507	20250509	124500	382669507	2420	2420	2420	2420	0
508	20250509	124400	382669507	2420	2420	2420	2420	0
509	20250509	124300	382669507	2420	2420	2420	2420	1
510	20250509	124200	382667087	2410	2420	2420	2410	6
511	20250509	124100	382652617	2415	2415	2415	2415	0
512	20250509	124000	382652617	2415	2415	2415	2415	311
513	20250509	123900	381901552	2415	2415	2420	2415	84
514	20250509	123800	381698687	2420	2420	2420	2420	24
515	20250509	123700	381640607	2420	2420	2420	2420	7
516	20250509	123600	381623667	2420	2420	2420	2420	18
517	20250509	123500	381580107	2420	2420	2420	2420	0
518	20250509	123400	381580107	2420	2415	2420	2415	151
519	20250509	123300	381215437	2420	2415	2420	2415	594
520	20250509	123200	379780897	2420	2420	2420	2420	0
521	20250509	123100	379780897	2420	2420	2420	2420	0
522	20250509	123000	379780897	2420	2420	2420	2420	1
523	20250509	122900	379778477	2420	2420	2420	2420	0
524	20250509	122800	379778477	2420	2410	2420	2410	23
525	20250509	122700	379723037	2415	2415	2415	2415	39
526	20250509	122600	379628852	2415	2415	2415	2415	700
527	20250509	122500	377938352	2420	2420	2420	2420	1
528	20250509	122400	377935932	2415	2415	2415	2415	933
529	20250509	122300	375682737	2420	2420	2420	2410	2752
530	20250509	122200	369036217	2420	2420	2420	2420	197
531	20250509	122100	368559477	2420	2420	2420	2420	82
532	20250509	122000	368361037	2420	2420	2420	2415	115
533	20250509	121900	368082792	2420	2415	2420	2415	340
534	20250509	121800	367261687	2425	2425	2425	2425	1
535	20250509	121700	367259262	2420	2425	2425	2420	12
536	20250509	121600	367230217	2425	2415	2425	2415	16
537	20250509	121500	367191517	2425	2425	2425	2425	0
538	20250509	121400	367191517	2425	2425	2425	2425	7
539	20250509	121300	367174542	2425	2425	2425	2425	0
540	20250509	121200	367174542	2425	2425	2425	2425	0
541	20250509	121100	367174542	2425	2425	2425	2420	6
542	20250509	121000	367160007	2425	2420	2425	2420	208
543	20250509	120900	366656547	2420	2420	2420	2420	0
544	20250509	120800	366656547	2420	2420	2420	2420	4
545	20250509	120700	366646867	2420	2420	2420	2420	23
546	20250509	120600	366591207	2420	2420	2420	2420	38
547	20250509	120500	366499247	2420	2420	2420	2420	0
548	20250509	120400	366499247	2420	2420	2420	2415	26
549	20250509	120300	366436427	2420	2420	2420	2420	82
550	20250509	120200	366237987	2420	2425	2425	2420	21
551	20250509	120100	366187127	2425	2425	2425	2425	20
552	20250509	120000	366138627	2410	2420	2420	2410	1809
553	20250509	115900	361777287	2415	2420	2440	2415	13354
554	20250509	115800	329516802	2420	2420	2420	2420	4679
555	20250509	115700	318193622	2425	2425	2425	2425	0
556	20250509	115600	318193622	2425	2425	2425	2425	412
557	20250509	115500	317194522	2420	2420	2420	2420	0
558	20250509	115400	317194522	2420	2420	2420	2420	0
559	20250509	115300	317194522	2420	2425	2425	2420	197
560	20250509	115200	316717682	2425	2425	2425	2425	40
561	20250509	115100	316620682	2425	2430	2430	2425	1100
562	20250509	115000	313952682	2430	2430	2430	2430	1
563	20250509	114900	313950252	2430	2430	2430	2430	199
564	20250509	114800	313466682	2425	2425	2425	2425	0
565	20250509	114700	313466682	2425	2425	2425	2425	1
566	20250509	114600	313464257	2425	2425	2425	2425	10
567	20250509	114500	313440007	2425	2425	2425	2425	9
568	20250509	114400	313418182	2430	2425	2430	2425	132
569	20250509	114300	313098022	2425	2425	2425	2425	0
570	20250509	114200	313098022	2425	2425	2425	2425	100
571	20250509	114100	312855522	2430	2430	2430	2430	0
572	20250509	114000	312855522	2430	2430	2430	2430	10
573	20250509	113900	312831222	2430	2430	2430	2430	26
574	20250509	113800	312768042	2430	2430	2430	2430	0
575	20250509	113700	312768042	2430	2430	2430	2430	1
576	20250509	113600	312765612	2425	2425	2430	2420	8153
577	20250509	113500	293005077	2425	2425	2425	2425	25
578	20250509	113400	292944452	2425	2425	2425	2425	0
579	20250509	113300	292944452	2425	2425	2425	2425	0
580	20250509	113200	292944452	2425	2425	2425	2425	30
581	20250509	113100	292871702	2425	2425	2425	2425	0
582	20250509	113000	292871702	2425	2425	2425	2425	60
583	20250509	112900	292726202	2425	2425	2425	2425	17
584	20250509	112800	292684977	2425	2425	2425	2425	1458
585	20250509	112700	289149327	2425	2425	2425	2425	4
586	20250509	112600	289139627	2425	2420	2425	2420	4953
587	20250509	112500	277137247	2420	2425	2425	2420	392
588	20250509	112400	276188402	2420	2425	2425	2420	1279
589	20250509	112300	273091577	2425	2425	2425	2425	0
590	20250509	112200	273091577	2425	2425	2425	2425	0
591	20250509	112100	273091577	2425	2425	2425	2425	200
592	20250509	112000	272606577	2425	2425	2425	2425	0
593	20250509	111900	272606577	2425	2425	2425	2425	1
594	20250509	111800	272604152	2430	2430	2430	2430	35
595	20250509	111700	272519102	2430	2430	2430	2430	0
596	20250509	111600	272519102	2430	2430	2430	2430	100
597	20250509	111500	272276102	2420	2420	2420	2420	0
598	20250509	111400	272276102	2420	2420	2420	2420	0
599	20250509	111300	272276102	2420	2420	2420	2420	200
600	20250509	111200	271792102	2420	2420	2420	2420	40
601	20250509	111100	271695302	2420	2420	2420	2420	0
602	20250509	111000	271695302	2420	2420	2420	2420	0
603	20250509	110900	271695302	2420	2425	2425	2420	2115
604	20250509	110800	266566437	2425	2425	2425	2425	208
605	20250509	110700	266062037	2430	2430	2430	2430	4
606	20250509	110600	266052317	2425	2425	2425	2425	0
607	20250509	110500	266052317	2425	2425	2425	2425	0
608	20250509	110400	266052317	2425	2425	2425	2425	0
609	20250509	110300	266052317	2425	2425	2425	2425	18
610	20250509	110200	266008667	2425	2425	2425	2425	500
611	20250509	110100	264796167	2425	2425	2425	2425	3000
612	20250509	110000	257521167	2425	2425	2425	2425	9
613	20250509	105900	257499342	2425	2425	2425	2425	929
614	20250509	105800	255246517	2425	2425	2425	2425	0
615	20250509	105700	255246517	2425	2430	2430	2425	2124
616	20250509	105600	250095792	2430	2430	2430	2430	0
617	20250509	105500	250095792	2430	2430	2430	2430	373
618	20250509	105400	249189402	2435	2435	2435	2435	3
619	20250509	105300	249182097	2435	2435	2435	2435	5
620	20250509	105200	249169922	2435	2435	2435	2435	200
621	20250509	105100	248682922	2435	2435	2435	2435	239
622	20250509	105000	248100957	2435	2435	2435	2435	100
623	20250509	104900	247857457	2430	2430	2430	2430	0
624	20250509	104800	247857457	2430	2430	2430	2430	0
625	20250509	104700	247857457	2430	2430	2430	2430	1600
626	20250509	104600	243969457	2435	2435	2435	2435	50
627	20250509	104500	243847707	2435	2435	2435	2435	0
628	20250509	104400	243847707	2435	2435	2435	2435	0
629	20250509	104300	243847707	2435	2435	2435	2435	0
630	20250509	104200	243847707	2435	2435	2435	2435	11
631	20250509	104100	243820922	2435	2435	2435	2435	101
632	20250509	104000	243574987	2435	2435	2435	2435	10
633	20250509	103900	243550637	2430	2430	2435	2430	23
634	20250509	103800	243494697	2430	2430	2430	2430	150
635	20250509	103700	243130197	2425	2425	2425	2425	561
636	20250509	103600	241769772	2430	2435	2435	2430	1925
637	20250509	103500	237086617	2435	2435	2440	2435	216
638	20250509	103400	236560637	2435	2435	2435	2435	50
639	20250509	103300	236438887	2440	2440	2440	2440	0
640	20250509	103200	236438887	2440	2440	2440	2440	508
641	20250509	103100	235199367	2440	2440	2440	2440	1
642	20250509	103000	235196927	2440	2440	2440	2440	0
643	20250509	102900	235196927	2440	2440	2440	2440	0
644	20250509	102800	235196927	2440	2440	2440	2440	200
645	20250509	102700	234708927	2440	2440	2440	2440	1
646	20250509	102600	234706487	2435	2435	2435	2435	157
647	20250509	102500	234324192	2435	2420	2435	2420	6065
648	20250509	102400	219586577	2425	2425	2425	2420	6794
649	20250509	102300	203131772	2425	2430	2430	2425	403
650	20250509	102200	202154472	2430	2430	2430	2425	2446
651	20250509	102100	196218192	2430	2440	2440	2425	13794
652	20250509	102000	162683257	2435	2435	2435	2435	0
653	20250509	101900	162683257	2435	2445	2445	2435	27
654	20250509	101800	162617462	2445	2445	2445	2445	0
655	20250509	101700	162617462	2445	2445	2445	2435	6
656	20250509	101600	162602812	2435	2435	2435	2435	701
657	20250509	101500	160895877	2440	2440	2440	2440	0
658	20250509	101400	160895877	2440	2440	2445	2440	322
659	20250509	101300	160110192	2445	2445	2445	2445	0
660	20250509	101200	160110192	2445	2440	2445	2440	502
661	20250509	101100	158885302	2440	2450	2450	2440	1257
662	20250509	101000	155814262	2455	2455	2455	2455	40
663	20250509	100900	155716062	2445	2445	2445	2445	0
664	20250509	100800	155716062	2445	2445	2445	2445	1026
665	20250509	100700	153207492	2455	2455	2455	2455	1
666	20250509	100600	153205037	2445	2445	2445	2445	0
667	20250509	100500	153205037	2445	2450	2450	2445	645
668	20250509	100400	151625512	2450	2450	2450	2450	46
669	20250509	100300	151512812	2450	2450	2450	2450	1303
670	20250509	100200	148320462	2440	2440	2450	2440	111
671	20250509	100100	148049587	2450	2450	2450	2450	13
672	20250509	100000	148017737	2445	2445	2445	2445	0
673	20250509	095900	148017737	2445	2445	2445	2445	105
674	20250509	095800	147761012	2440	2440	2440	2440	1119
675	20250509	095700	145030652	2440	2440	2440	2440	1029
676	20250509	095600	142519892	2440	2440	2440	2440	530
677	20250509	095500	141226692	2440	2440	2440	2440	50
678	20250509	095400	141104692	2440	2440	2440	2435	16
679	20250509	095300	141065702	2435	2440	2440	2435	401
680	20250509	095200	140089262	2440	2435	2440	2435	1233
681	20250509	095100	137086342	2435	2435	2440	2435	1667
682	20250509	095000	133027142	2440	2435	2445	2435	1119
683	20250509	094900	130297312	2440	2440	2440	2440	1364
684	20250509	094800	126969152	2440	2440	2445	2440	3759
685	20250509	094700	117797187	2445	2445	2445	2445	301
686	20250509	094600	117061242	2445	2445	2445	2445	3
687	20250509	094500	117053907	2445	2445	2450	2445	1454
688	20250509	094400	113498867	2450	2450	2450	2450	6
689	20250509	094300	113484167	2445	2445	2445	2445	1050
690	20250509	094200	110916917	2450	2450	2450	2450	3
691	20250509	094100	110909567	2445	2450	2450	2445	883
692	20250509	094000	108746227	2450	2450	2450	2450	1219
693	20250509	093900	105759677	2445	2445	2445	2445	300
694	20250509	093800	105026177	2450	2450	2450	2450	146
695	20250509	093700	104668477	2450	2450	2450	2445	24
696	20250509	093600	104609730	2450	2450	2450	2445	1061
697	20250509	093500	102015280	2440	2440	2440	2440	0
698	20250509	093400	102015280	2440	2450	2450	2440	2000
699	20250509	093300	97124280	2460	2460	2460	2460	1
700	20250509	093200	97121820	2450	2450	2450	2450	0
701	20250509	093100	97121820	2450	2450	2450	2450	1458
702	20250509	093000	93549720	2450	2450	2470	2450	2048
703	20250509	092900	88531050	2450	2450	2455	2445	7694
704	20250509	092800	69690280	2455	2455	2455	2455	4311
705	20250509	092700	59106775	2465	2465	2465	2465	0
706	20250509	092600	59106775	2465	2460	2465	2460	1480
707	20250509	092500	55465970	2460	2460	2460	2460	100
708	20250509	092400	55219970	2465	2465	2465	2465	20
709	20250509	092300	55170670	2465	2465	2465	2465	100
710	20250509	092200	54924170	2460	2460	2460	2460	0
711	20250509	092100	54924170	2460	2460	2460	2460	0
712	20250509	092000	54924170	2460	2465	2465	2460	4000
713	20250509	091900	45076860	2465	2470	2470	2465	739
714	20250509	091800	43252540	2470	2470	2470	2470	50
715	20250509	091700	43129040	2465	2465	2465	2465	497
716	20250509	091600	41903935	2470	2470	2470	2470	146
717	20250509	091500	41543315	2465	2465	2465	2465	129
718	20250509	091400	41225330	2465	2465	2465	2465	2488
719	20250509	091300	35092410	2465	2465	2465	2465	81
720	20250509	091200	34892745	2465	2465	2465	2465	602
721	20250509	091100	33408815	2470	2470	2470	2470	515
722	20250509	091000	32136765	2470	2470	2470	2470	169
723	20250509	090900	31719335	2465	2470	2475	2465	1507
724	20250509	090800	27997020	2470	2470	2475	2470	702
725	20250509	090700	26263070	2470	2475	2475	2470	738
726	20250509	090600	24440160	2470	2475	2475	2470	494
727	20250509	090500	23217610	2470	2470	2475	2465	3102
728	20250509	090400	15555720	2475	2485	2485	2475	1191
729	20250509	090300	12607955	2485	2480	2485	2480	7
730	20250509	090200	12590590	2480	2475	2490	2470	1738
731	20250509	090100	8280390	2490	2495	2495	2480	1886
732	20250509	090000	3584080	2495	2485	2495	2485	1442