KissMeData/419050/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	211700	197813543	1696	1696	1696	1696	2550
3	20250509	211600	197813543	1696	1696	1696	1696	0
4	20250509	211500	197813543	1696	1696	1696	1696	0
5	20250509	211400	197813543	1696	1696	1696	1696	0
6	20250509	211300	197813543	1696	1696	1696	1696	0
7	20250509	211200	197813543	1696	1696	1696	1696	0
8	20250509	211100	197813543	1696	1696	1696	1696	0
9	20250509	211000	197813543	1696	1696	1696	1696	0
10	20250509	210900	197813543	1696	1696	1696	1696	0
11	20250509	210800	197813543	1696	1696	1696	1696	0
12	20250509	210700	197813543	1696	1696	1696	1696	0
13	20250509	210600	197813543	1696	1696	1696	1696	0
14	20250509	210500	197813543	1696	1696	1696	1696	0
15	20250509	210400	197813543	1696	1696	1696	1696	0
16	20250509	210300	197813543	1696	1696	1696	1696	0
17	20250509	210200	197813543	1696	1696	1696	1696	0
18	20250509	210100	197813543	1696	1696	1696	1696	0
19	20250509	210000	197813543	1696	1696	1696	1696	0
20	20250509	205900	197813543	1696	1696	1696	1696	0
21	20250509	205800	197813543	1696	1696	1696	1696	0
22	20250509	205700	197813543	1696	1696	1696	1696	0
23	20250509	205600	197813543	1696	1696	1696	1696	0
24	20250509	205500	197813543	1696	1696	1696	1696	0
25	20250509	205400	197813543	1696	1696	1696	1696	0
26	20250509	205300	197813543	1696	1696	1696	1696	0
27	20250509	205200	197813543	1696	1696	1696	1696	0
28	20250509	205100	197813543	1696	1696	1696	1696	0
29	20250509	205000	197813543	1696	1696	1696	1696	0
30	20250509	204900	197813543	1696	1696	1696	1696	0
31	20250509	204800	197813543	1696	1696	1696	1696	0
32	20250509	204700	197813543	1696	1696	1696	1696	2550
33	20250509	204600	197813543	1696	1696	1696	1696	0
34	20250509	204500	197813543	1696	1696	1696	1696	0
35	20250509	204400	197813543	1696	1696	1696	1696	0
36	20250509	204300	197813543	1696	1696	1696	1696	0
37	20250509	204200	197813543	1696	1696	1696	1696	0
38	20250509	204100	197813543	1696	1696	1696	1696	0
39	20250509	204000	197813543	1696	1696	1696	1696	0
40	20250509	203900	197813543	1696	1696	1696	1696	0
41	20250509	203800	197813543	1696	1696	1696	1696	0
42	20250509	203700	197813543	1696	1696	1696	1696	0
43	20250509	203600	197813543	1696	1696	1696	1696	0
44	20250509	203500	197813543	1696	1696	1696	1696	0
45	20250509	203400	197813543	1696	1696	1696	1696	0
46	20250509	203300	197813543	1696	1696	1696	1696	0
47	20250509	203200	197813543	1696	1696	1696	1696	0
48	20250509	203100	197813543	1696	1696	1696	1696	0
49	20250509	203000	197813543	1696	1696	1696	1696	0
50	20250509	202900	197813543	1696	1696	1696	1696	0
51	20250509	202800	197813543	1696	1696	1696	1696	0
52	20250509	202700	197813543	1696	1696	1696	1696	0
53	20250509	202600	197813543	1696	1696	1696	1696	0
54	20250509	202500	197813543	1696	1696	1696	1696	0
55	20250509	202400	197813543	1696	1696	1696	1696	0
56	20250509	202300	197813543	1696	1696	1696	1696	0
57	20250509	202200	197813543	1696	1696	1696	1696	0
58	20250509	202100	197813543	1696	1696	1696	1696	0
59	20250509	202000	197813543	1696	1696	1696	1696	0
60	20250509	201900	197813543	1696	1696	1696	1696	0
61	20250509	201800	197813543	1696	1696	1696	1696	0
62	20250509	201700	197813543	1696	1696	1696	1696	2550
63	20250509	201600	197813543	1696	1696	1696	1696	0
64	20250509	201500	197813543	1696	1696	1696	1696	0
65	20250509	201400	197813543	1696	1696	1696	1696	0
66	20250509	201300	197813543	1696	1696	1696	1696	0
67	20250509	201200	197813543	1696	1696	1696	1696	0
68	20250509	201100	197813543	1696	1696	1696	1696	0
69	20250509	201000	197813543	1696	1696	1696	1696	0
70	20250509	200900	197813543	1696	1696	1696	1696	0
71	20250509	200800	197813543	1696	1696	1696	1696	0
72	20250509	200700	197813543	1696	1696	1696	1696	0
73	20250509	200600	197813543	1696	1696	1696	1696	0
74	20250509	200500	197813543	1696	1696	1696	1696	0
75	20250509	200400	197813543	1696	1696	1696	1696	0
76	20250509	200300	197813543	1696	1696	1696	1696	0
77	20250509	200200	197813543	1696	1696	1696	1696	0
78	20250509	200100	197813543	1696	1696	1696	1696	0
79	20250509	200000	197813543	1696	1696	1696	1696	0
80	20250509	195900	197813543	1696	1696	1696	1696	0
81	20250509	195800	197813543	1696	1696	1696	1696	0
82	20250509	195700	197813543	1696	1696	1696	1696	0
83	20250509	195600	197813543	1696	1696	1696	1696	0
84	20250509	195500	197813543	1696	1696	1696	1696	0
85	20250509	195400	197813543	1696	1696	1696	1696	0
86	20250509	195300	197813543	1696	1696	1696	1696	0
87	20250509	195200	197813543	1696	1696	1696	1696	0
88	20250509	195100	197813543	1696	1696	1696	1696	0
89	20250509	195000	197813543	1696	1696	1696	1696	0
90	20250509	194900	197813543	1696	1696	1696	1696	0
91	20250509	194800	197813543	1696	1696	1696	1696	0
92	20250509	194700	197813543	1696	1696	1696	1696	2550
93	20250509	194600	197813543	1696	1696	1696	1696	0
94	20250509	194500	197813543	1696	1696	1696	1696	0
95	20250509	194400	197813543	1696	1696	1696	1696	0
96	20250509	194300	197813543	1696	1696	1696	1696	0
97	20250509	194200	197813543	1696	1696	1696	1696	0
98	20250509	194100	197813543	1696	1696	1696	1696	0
99	20250509	194000	197813543	1696	1696	1696	1696	0
100	20250509	193900	197813543	1696	1696	1696	1696	0
101	20250509	193800	197813543	1696	1696	1696	1696	0
102	20250509	193700	197813543	1696	1696	1696	1696	0
103	20250509	193600	197813543	1696	1696	1696	1696	0
104	20250509	193500	197813543	1696	1696	1696	1696	0
105	20250509	193400	197813543	1696	1696	1696	1696	0
106	20250509	193300	197813543	1696	1696	1696	1696	0
107	20250509	193200	197813543	1696	1696	1696	1696	0
108	20250509	193100	197813543	1696	1696	1696	1696	0
109	20250509	193000	197813543	1696	1696	1696	1696	0
110	20250509	192900	197813543	1696	1696	1696	1696	0
111	20250509	192800	197813543	1696	1696	1696	1696	0
112	20250509	192700	197813543	1696	1696	1696	1696	0
113	20250509	192600	197813543	1696	1696	1696	1696	0
114	20250509	192500	197813543	1696	1696	1696	1696	0
115	20250509	192400	197813543	1696	1696	1696	1696	0
116	20250509	192300	197813543	1696	1696	1696	1696	0
117	20250509	192200	197813543	1696	1696	1696	1696	0
118	20250509	192100	197813543	1696	1696	1696	1696	0
119	20250509	192000	197813543	1696	1696	1696	1696	0
120	20250509	191900	197813543	1696	1696	1696	1696	0
121	20250509	191800	197813543	1696	1696	1696	1696	0
122	20250509	191700	197813543	1696	1696	1696	1696	2550
123	20250509	191600	197813543	1696	1696	1696	1696	0
124	20250509	191500	197813543	1696	1696	1696	1696	0
125	20250509	191400	197813543	1696	1696	1696	1696	0
126	20250509	191300	197813543	1696	1696	1696	1696	0
127	20250509	191200	197813543	1696	1696	1696	1696	0
128	20250509	191100	197813543	1696	1696	1696	1696	0
129	20250509	191000	197813543	1696	1696	1696	1696	0
130	20250509	190900	197813543	1696	1696	1696	1696	0
131	20250509	190800	197813543	1696	1696	1696	1696	0
132	20250509	190700	197813543	1696	1696	1696	1696	0
133	20250509	190600	197813543	1696	1696	1696	1696	0
134	20250509	190500	197813543	1696	1696	1696	1696	0
135	20250509	190400	197813543	1696	1696	1696	1696	0
136	20250509	190300	197813543	1696	1696	1696	1696	0
137	20250509	190200	197813543	1696	1696	1696	1696	0
138	20250509	190100	197813543	1696	1696	1696	1696	0
139	20250509	190000	197813543	1696	1696	1696	1696	0
140	20250509	185900	197813543	1696	1696	1696	1696	0
141	20250509	185800	197813543	1696	1696	1696	1696	0
142	20250509	185700	197813543	1696	1696	1696	1696	0
143	20250509	185600	197813543	1696	1696	1696	1696	0
144	20250509	185500	197813543	1696	1696	1696	1696	0
145	20250509	185400	197813543	1696	1696	1696	1696	0
146	20250509	185300	197813543	1696	1696	1696	1696	0
147	20250509	185200	197813543	1696	1696	1696	1696	0
148	20250509	185100	197813543	1696	1696	1696	1696	0
149	20250509	185000	197813543	1696	1696	1696	1696	0
150	20250509	184900	197813543	1696	1696	1696	1696	0
151	20250509	184800	197813543	1696	1696	1696	1696	0
152	20250509	184700	197813543	1696	1696	1696	1696	2550
153	20250509	184600	197813543	1696	1696	1696	1696	0
154	20250509	184500	197813543	1696	1696	1696	1696	0
155	20250509	184400	197813543	1696	1696	1696	1696	0
156	20250509	184300	197813543	1696	1696	1696	1696	0
157	20250509	184200	197813543	1696	1696	1696	1696	0
158	20250509	184100	197813543	1696	1696	1696	1696	0
159	20250509	184000	197813543	1696	1696	1696	1696	0
160	20250509	183900	197813543	1696	1696	1696	1696	0
161	20250509	183800	197813543	1696	1696	1696	1696	0
162	20250509	183700	197813543	1696	1696	1696	1696	0
163	20250509	183600	197813543	1696	1696	1696	1696	0
164	20250509	183500	197813543	1696	1696	1696	1696	0
165	20250509	183400	197813543	1696	1696	1696	1696	0
166	20250509	183300	197813543	1696	1696	1696	1696	0
167	20250509	183200	197813543	1696	1696	1696	1696	0
168	20250509	183100	197813543	1696	1696	1696	1696	0
169	20250509	183000	197813543	1696	1696	1696	1696	0
170	20250509	182900	197813543	1696	1696	1696	1696	0
171	20250509	182800	197813543	1696	1696	1696	1696	0
172	20250509	182700	197813543	1696	1696	1696	1696	0
173	20250509	182600	197813543	1696	1696	1696	1696	0
174	20250509	182500	197813543	1696	1696	1696	1696	0
175	20250509	182400	197813543	1696	1696	1696	1696	0
176	20250509	182300	197813543	1696	1696	1696	1696	0
177	20250509	182200	197813543	1696	1696	1696	1696	0
178	20250509	182100	197813543	1696	1696	1696	1696	0
179	20250509	182000	197813543	1696	1696	1696	1696	0
180	20250509	181900	197813543	1696	1696	1696	1696	0
181	20250509	181800	197813543	1696	1696	1696	1696	0
182	20250509	181700	197813543	1696	1696	1696	1696	2550
183	20250509	181600	197813543	1696	1696	1696	1696	0
184	20250509	181500	197813543	1696	1696	1696	1696	0
185	20250509	181400	197813543	1696	1696	1696	1696	0
186	20250509	181300	197813543	1696	1696	1696	1696	0
187	20250509	181200	197813543	1696	1696	1696	1696	0
188	20250509	181100	197813543	1696	1696	1696	1696	0
189	20250509	181000	197813543	1696	1696	1696	1696	0
190	20250509	180900	197813543	1696	1696	1696	1696	0
191	20250509	180800	197813543	1696	1696	1696	1696	0
192	20250509	180700	197813543	1696	1696	1696	1696	0
193	20250509	180600	197813543	1696	1696	1696	1696	0
194	20250509	180500	197813543	1696	1696	1696	1696	0
195	20250509	180400	197813543	1696	1696	1696	1696	0
196	20250509	180300	197813543	1696	1696	1696	1696	0
197	20250509	180200	197813543	1696	1696	1696	1696	0
198	20250509	180100	197813543	1696	1696	1696	1696	0
199	20250509	180000	197813543	1696	1696	1696	1696	0
200	20250509	175900	197813543	1696	1696	1696	1696	0
201	20250509	175800	197813543	1696	1696	1696	1696	0
202	20250509	175700	197813543	1696	1696	1696	1696	0
203	20250509	175600	197813543	1696	1696	1696	1696	0
204	20250509	175500	197813543	1696	1696	1696	1696	0
205	20250509	175400	197813543	1696	1696	1696	1696	0
206	20250509	175300	197813543	1696	1696	1696	1696	0
207	20250509	175200	197813543	1696	1696	1696	1696	0
208	20250509	175100	197813543	1696	1696	1696	1696	0
209	20250509	175000	197813543	1696	1696	1696	1696	0
210	20250509	174900	197813543	1696	1696	1696	1696	0
211	20250509	174800	197813543	1696	1696	1696	1696	0
212	20250509	174700	197813543	1696	1696	1696	1696	2550
213	20250509	174600	197813543	1696	1696	1696	1696	0
214	20250509	174500	197813543	1696	1696	1696	1696	0
215	20250509	174400	197813543	1696	1696	1696	1696	0
216	20250509	174300	197813543	1696	1696	1696	1696	0
217	20250509	174200	197813543	1696	1696	1696	1696	0
218	20250509	174100	197813543	1696	1696	1696	1696	0
219	20250509	174000	197813543	1696	1696	1696	1696	0
220	20250509	173900	197813543	1696	1696	1696	1696	0
221	20250509	173800	197813543	1696	1696	1696	1696	0
222	20250509	173700	197813543	1696	1696	1696	1696	0
223	20250509	173600	197813543	1696	1696	1696	1696	0
224	20250509	173500	197813543	1696	1696	1696	1696	0
225	20250509	173400	197813543	1696	1696	1696	1696	0
226	20250509	173300	197813543	1696	1696	1696	1696	0
227	20250509	173200	197813543	1696	1696	1696	1696	0
228	20250509	173100	197813543	1696	1696	1696	1696	0
229	20250509	173000	197813543	1696	1696	1696	1696	0
230	20250509	172900	197813543	1696	1696	1696	1696	0
231	20250509	172800	197813543	1696	1696	1696	1696	0
232	20250509	172700	197813543	1696	1696	1696	1696	0
233	20250509	172600	197813543	1696	1696	1696	1696	0
234	20250509	172500	197813543	1696	1696	1696	1696	0
235	20250509	172400	197813543	1696	1696	1696	1696	0
236	20250509	172300	197813543	1696	1696	1696	1696	0
237	20250509	172200	197813543	1696	1696	1696	1696	0
238	20250509	172100	197813543	1696	1696	1696	1696	0
239	20250509	172000	197813543	1696	1696	1696	1696	0
240	20250509	171900	197813543	1696	1696	1696	1696	0
241	20250509	171800	197813543	1696	1696	1696	1696	0
242	20250509	171700	197813543	1696	1696	1696	1696	2550
243	20250509	171600	197813543	1696	1696	1696	1696	0
244	20250509	171500	197813543	1696	1696	1696	1696	0
245	20250509	171400	197813543	1696	1696	1696	1696	0
246	20250509	171300	197813543	1696	1696	1696	1696	0
247	20250509	171200	197813543	1696	1696	1696	1696	0
248	20250509	171100	197813543	1696	1696	1696	1696	0
249	20250509	171000	197813543	1696	1696	1696	1696	0
250	20250509	170900	197813543	1696	1696	1696	1696	0
251	20250509	170800	197813543	1696	1696	1696	1696	0
252	20250509	170700	197813543	1696	1696	1696	1696	0
253	20250509	170600	197813543	1696	1696	1696	1696	0
254	20250509	170500	197813543	1696	1696	1696	1696	0
255	20250509	170400	197813543	1696	1696	1696	1696	0
256	20250509	170300	197813543	1696	1696	1696	1696	0
257	20250509	170200	197813543	1696	1696	1696	1696	0
258	20250509	170100	197813543	1696	1696	1696	1696	0
259	20250509	170000	197813543	1696	1696	1696	1696	0
260	20250509	165900	197813543	1696	1696	1696	1696	0
261	20250509	165800	197813543	1696	1696	1696	1696	0
262	20250509	165700	197813543	1696	1696	1696	1696	0
263	20250509	165600	197813543	1696	1696	1696	1696	0
264	20250509	165500	197813543	1696	1696	1696	1696	0
265	20250509	165400	197813543	1696	1696	1696	1696	0
266	20250509	165300	197813543	1696	1696	1696	1696	0
267	20250509	165200	197813543	1696	1696	1696	1696	0
268	20250509	165100	197813543	1696	1696	1696	1696	0
269	20250509	165000	197813543	1696	1696	1696	1696	0
270	20250509	164900	197813543	1696	1696	1696	1696	0
271	20250509	164800	197813543	1696	1696	1696	1696	0
272	20250509	164700	197813543	1696	1696	1696	1696	2550
273	20250509	164600	197813543	1696	1696	1696	1696	0
274	20250509	164500	197813543	1696	1696	1696	1696	0
275	20250509	164400	197813543	1696	1696	1696	1696	0
276	20250509	164300	197813543	1696	1696	1696	1696	0
277	20250509	164200	197813543	1696	1696	1696	1696	0
278	20250509	164100	197813543	1696	1696	1696	1696	0
279	20250509	164000	197813543	1696	1696	1696	1696	0
280	20250509	163900	197813543	1696	1696	1696	1696	0
281	20250509	163800	197813543	1696	1696	1696	1696	0
282	20250509	163700	197813543	1696	1696	1696	1696	0
283	20250509	163600	197813543	1696	1696	1696	1696	0
284	20250509	163500	197813543	1696	1696	1696	1696	0
285	20250509	163400	197813543	1696	1696	1696	1696	0
286	20250509	163300	197813543	1696	1696	1696	1696	0
287	20250509	163200	197813543	1696	1696	1696	1696	0
288	20250509	163100	197813543	1696	1696	1696	1696	0
289	20250509	163000	197813543	1696	1696	1696	1696	0
290	20250509	162900	197813543	1696	1696	1696	1696	0
291	20250509	162800	197813543	1696	1696	1696	1696	0
292	20250509	162700	197813543	1696	1696	1696	1696	0
293	20250509	162600	197813543	1696	1696	1696	1696	0
294	20250509	162500	197813543	1696	1696	1696	1696	0
295	20250509	162400	197813543	1696	1696	1696	1696	0
296	20250509	162300	197813543	1696	1696	1696	1696	0
297	20250509	162200	197813543	1696	1696	1696	1696	0
298	20250509	162100	197813543	1696	1696	1696	1696	0
299	20250509	162000	197813543	1696	1696	1696	1696	0
300	20250509	161900	197813543	1696	1696	1696	1696	0
301	20250509	161800	197813543	1696	1696	1696	1696	0
302	20250509	161700	197813543	1696	1696	1696	1696	2550
303	20250509	161600	197813543	1696	1696	1696	1696	0
304	20250509	161500	197813543	1696	1696	1696	1696	0
305	20250509	161400	197813543	1696	1696	1696	1696	0
306	20250509	161300	197813543	1696	1696	1696	1696	0
307	20250509	161200	197813543	1696	1696	1696	1696	0
308	20250509	161100	197813543	1696	1696	1696	1696	0
309	20250509	161000	197813543	1696	1696	1696	1696	0
310	20250509	160900	197813543	1696	1696	1696	1696	0
311	20250509	160800	197813543	1696	1696	1696	1696	0
312	20250509	160700	197813543	1696	1696	1696	1696	0
313	20250509	160600	197813543	1696	1696	1696	1696	0
314	20250509	160500	197813543	1696	1696	1696	1696	0
315	20250509	160400	197813543	1696	1696	1696	1696	0
316	20250509	160300	197813543	1696	1696	1696	1696	0
317	20250509	160200	197813543	1696	1696	1696	1696	0
318	20250509	160100	197813543	1696	1696	1696	1696	0
319	20250509	160000	197813543	1696	1696	1696	1696	0
320	20250509	155900	197813543	1696	1696	1696	1696	0
321	20250509	155800	197813543	1696	1696	1696	1696	0
322	20250509	155700	197813543	1696	1696	1696	1696	0
323	20250509	155600	197813543	1696	1696	1696	1696	0
324	20250509	155500	197813543	1696	1696	1696	1696	0
325	20250509	155400	197813543	1696	1696	1696	1696	0
326	20250509	155300	197813543	1696	1696	1696	1696	0
327	20250509	155200	197813543	1696	1696	1696	1696	0
328	20250509	155100	197813543	1696	1696	1696	1696	0
329	20250509	155000	197813543	1696	1696	1696	1696	0
330	20250509	154900	197813543	1696	1696	1696	1696	0
331	20250509	154800	197813543	1696	1696	1696	1696	0
332	20250509	154700	197813543	1696	1696	1696	1696	2550
333	20250509	154600	197813543	1696	1696	1696	1696	0
334	20250509	154500	197813543	1696	1696	1696	1696	0
335	20250509	154400	197813543	1696	1696	1696	1696	0
336	20250509	154300	197813543	1696	1696	1696	1696	0
337	20250509	154200	197813543	1696	1696	1696	1696	0
338	20250509	154100	197813543	1696	1696	1696	1696	0
339	20250509	154000	197813543	1696	1696	1696	1696	0
340	20250509	153900	197813543	1696	1696	1696	1696	0
341	20250509	153800	197813543	1696	1696	1696	1696	0
342	20250509	153700	197813543	1696	1696	1696	1696	0
343	20250509	153600	197813543	1696	1696	1696	1696	0
344	20250509	153500	197813543	1696	1696	1696	1696	0
345	20250509	153400	197813543	1696	1696	1696	1696	0
346	20250509	153300	197813543	1696	1696	1696	1696	0
347	20250509	153200	197813543	1696	1696	1696	1696	0
348	20250509	153100	197813543	1696	1696	1696	1696	0
349	20250509	153000	197813543	1696	1696	1696	1696	2550
350	20250509	152900	193488743	1703	1703	1703	1703	0
351	20250509	152800	193488743	1703	1703	1703	1703	0
352	20250509	152700	193488743	1703	1703	1703	1703	0
353	20250509	152600	193488743	1703	1703	1703	1703	0
354	20250509	152500	193488743	1703	1703	1703	1703	0
355	20250509	152400	193488743	1703	1703	1703	1703	0
356	20250509	152300	193488743	1703	1703	1703	1703	0
357	20250509	152200	193488743	1703	1703	1703	1703	0
358	20250509	152100	193488743	1703	1703	1703	1703	0
359	20250509	152000	193488743	1703	1703	1703	1703	0
360	20250509	151900	193488743	1703	1700	1704	1700	122
361	20250509	151800	193281095	1695	1696	1704	1695	3032
362	20250509	151700	188133830	1696	1696	1696	1696	2
363	20250509	151600	188130438	1699	1699	1699	1699	0
364	20250509	151500	188130438	1699	1695	1699	1694	212
365	20250509	151400	187771304	1699	1698	1699	1698	110
366	20250509	151300	187584432	1699	1699	1699	1699	0
367	20250509	151200	187584432	1699	1699	1699	1699	1
368	20250509	151100	187582733	1694	1694	1694	1694	3
369	20250509	151000	187577651	1699	1699	1699	1699	1
370	20250509	150900	187575952	1699	1696	1699	1696	2
371	20250509	150800	187572557	1698	1698	1698	1698	295
372	20250509	150700	187071647	1695	1695	1695	1695	201
373	20250509	150600	186730952	1698	1697	1698	1697	3
374	20250509	150500	186725860	1697	1695	1697	1694	347
375	20250509	150400	186138031	1695	1694	1695	1694	2
376	20250509	150300	186134642	1694	1694	1694	1694	167
377	20250509	150200	185851744	1694	1694	1694	1694	5
378	20250509	150100	185843274	1694	1694	1694	1694	167
379	20250509	150000	185560376	1698	1698	1698	1698	0
380	20250509	145900	185560376	1698	1698	1698	1698	20
381	20250509	145800	185526416	1698	1698	1698	1698	0
382	20250509	145700	185526416	1698	1698	1698	1698	30
383	20250509	145600	185475476	1694	1694	1694	1694	0
384	20250509	145500	185475476	1694	1696	1696	1694	35
385	20250509	145400	185416137	1698	1698	1698	1698	0
386	20250509	145300	185416137	1698	1698	1698	1698	1
387	20250509	145200	185414439	1693	1693	1693	1693	0
388	20250509	145100	185414439	1693	1693	1693	1693	0
389	20250509	145000	185414439	1693	1693	1693	1693	0
390	20250509	144900	185414439	1693	1693	1693	1693	0
391	20250509	144800	185414439	1693	1693	1693	1693	160
392	20250509	144700	185143559	1698	1698	1698	1698	1
393	20250509	144600	185141861	1692	1692	1692	1692	0
394	20250509	144500	185141861	1692	1692	1692	1692	2
395	20250509	144400	185138477	1698	1698	1698	1698	0
396	20250509	144300	185138477	1698	1698	1698	1698	0
397	20250509	144200	185138477	1698	1698	1698	1698	300
398	20250509	144100	184629077	1698	1694	1698	1694	455
399	20250509	144000	183857103	1694	1698	1699	1694	57
400	20250509	143900	183760536	1698	1698	1698	1698	0
401	20250509	143800	183760536	1698	1698	1698	1698	11
402	20250509	143700	183741858	1692	1692	1692	1692	3
403	20250509	143600	183736782	1698	1698	1698	1698	0
404	20250509	143500	183736782	1698	1698	1698	1698	0
405	20250509	143400	183736782	1698	1698	1698	1698	0
406	20250509	143300	183736782	1698	1698	1698	1698	0
407	20250509	143200	183736782	1698	1698	1698	1698	0
408	20250509	143100	183736782	1698	1698	1698	1698	0
409	20250509	143000	183736782	1698	1698	1698	1698	144
410	20250509	142900	183492270	1698	1698	1698	1698	0
411	20250509	142800	183492270	1698	1691	1698	1690	1201
412	20250509	142700	181462537	1691	1693	1693	1691	1772
413	20250509	142600	178465541	1692	1693	1698	1692	563
414	20250509	142500	177512389	1693	1694	1698	1693	210
415	20250509	142400	177156754	1699	1699	1699	1699	450
416	20250509	142300	176392204	1699	1699	1699	1699	1
417	20250509	142200	176390505	1695	1697	1697	1695	60
418	20250509	142100	176288765	1699	1699	1699	1699	0
419	20250509	142000	176288765	1699	1699	1699	1699	0
420	20250509	141900	176288765	1699	1691	1699	1691	362
421	20250509	141800	175674223	1699	1699	1699	1699	1
422	20250509	141700	175672524	1691	1691	1691	1691	200
423	20250509	141600	175334324	1699	1699	1699	1691	650
424	20250509	141500	174233661	1699	1692	1699	1692	8
425	20250509	141400	174220118	1699	1699	1699	1699	100
426	20250509	141300	174050218	1699	1699	1699	1699	50
427	20250509	141200	173965268	1699	1692	1699	1692	11
428	20250509	141100	173946649	1692	1692	1692	1692	393
429	20250509	141000	173281693	1699	1699	1699	1699	0
430	20250509	140900	173281693	1699	1699	1699	1699	0
431	20250509	140800	173281693	1699	1699	1699	1699	0
432	20250509	140700	173281693	1699	1699	1699	1699	3
433	20250509	140600	173276596	1699	1699	1699	1699	0
434	20250509	140500	173276596	1699	1699	1699	1699	0
435	20250509	140400	173276596	1699	1699	1699	1699	0
436	20250509	140300	173276596	1699	1690	1699	1690	201
437	20250509	140200	172936897	1699	1699	1699	1699	0
438	20250509	140100	172936897	1699	1699	1699	1699	0
439	20250509	140000	172936897	1699	1699	1699	1699	0
440	20250509	135900	172936897	1699	1699	1699	1699	0
441	20250509	135800	172936897	1699	1699	1699	1699	0
442	20250509	135700	172936897	1699	1699	1699	1699	0
443	20250509	135600	172936897	1699	1699	1699	1699	0
444	20250509	135500	172936897	1699	1699	1699	1699	0
445	20250509	135400	172936897	1699	1699	1699	1699	0
446	20250509	135300	172936897	1699	1699	1699	1699	0
447	20250509	135200	172936897	1699	1699	1699	1699	0
448	20250509	135100	172936897	1699	1699	1699	1699	0
449	20250509	135000	172936897	1699	1699	1699	1699	0
450	20250509	134900	172936897	1699	1699	1699	1699	0
451	20250509	134800	172936897	1699	1697	1699	1690	209
452	20250509	134700	172582278	1699	1699	1699	1699	1
453	20250509	134600	172580579	1690	1690	1690	1690	0
454	20250509	134500	172580579	1690	1691	1691	1690	987
455	20250509	134400	170911835	1691	1691	1691	1691	0
456	20250509	134300	170911835	1691	1691	1691	1691	296
457	20250509	134200	170411299	1691	1691	1691	1691	0
458	20250509	134100	170411299	1691	1691	1691	1691	0
459	20250509	134000	170411299	1691	1691	1691	1691	0
460	20250509	133900	170411299	1691	1691	1691	1691	0
461	20250509	133800	170411299	1691	1691	1691	1691	0
462	20250509	133700	170411299	1691	1691	1691	1691	180
463	20250509	133600	170106919	1706	1706	1706	1706	0
464	20250509	133500	170106919	1706	1706	1706	1706	0
465	20250509	133400	170106919	1706	1706	1706	1706	0
466	20250509	133300	170106919	1706	1706	1706	1706	0
467	20250509	133200	170106919	1706	1706	1706	1706	0
468	20250509	133100	170106919	1706	1706	1706	1706	0
469	20250509	133000	170106919	1706	1706	1706	1706	0
470	20250509	132900	170106919	1706	1695	1706	1695	2000
471	20250509	132800	166704826	1695	1695	1695	1695	0
472	20250509	132700	166704826	1695	1695	1695	1695	0
473	20250509	132600	166704826	1695	1695	1695	1695	0
474	20250509	132500	166704826	1695	1695	1695	1695	0
475	20250509	132400	166704826	1695	1695	1695	1695	213
476	20250509	132300	166343791	1692	1692	1692	1692	0
477	20250509	132200	166343791	1692	1692	1692	1692	0
478	20250509	132100	166343791	1692	1692	1692	1692	0
479	20250509	132000	166343791	1692	1692	1692	1692	0
480	20250509	131900	166343791	1692	1692	1692	1692	287
481	20250509	131800	165858187	1692	1692	1692	1692	500
482	20250509	131700	165012187	1691	1691	1691	1691	0
483	20250509	131600	165012187	1691	1691	1691	1691	500
484	20250509	131500	164166687	1692	1692	1692	1692	3
485	20250509	131400	164161611	1691	1691	1691	1691	1
486	20250509	131300	164159920	1691	1691	1691	1691	33
487	20250509	131200	164104117	1691	1691	1691	1691	1031
488	20250509	131100	162360696	1692	1691	1692	1691	533
489	20250509	131000	161459360	1691	1692	1692	1691	826
490	20250509	130900	160062017	1692	1692	1692	1692	0
491	20250509	130800	160062017	1692	1692	1692	1692	0
492	20250509	130700	160062017	1692	1693	1693	1692	3323
493	20250509	130600	154437682	1693	1693	1693	1693	0
494	20250509	130500	154437682	1693	1693	1693	1693	0
495	20250509	130400	154437682	1693	1693	1693	1693	0
496	20250509	130300	154437682	1693	1693	1693	1693	0
497	20250509	130200	154437682	1693	1693	1693	1693	0
498	20250509	130100	154437682	1693	1693	1693	1693	0
499	20250509	130000	154437682	1693	1693	1693	1693	8
500	20250509	125900	154424138	1693	1693	1693	1693	200
501	20250509	125800	154085538	1693	1693	1693	1693	0
502	20250509	125700	154085538	1693	1693	1693	1693	0
503	20250509	125600	154085538	1693	1693	1693	1693	0
504	20250509	125500	154085538	1693	1693	1693	1693	737
505	20250509	125400	152837797	1694	1694	1694	1694	183
506	20250509	125300	152527795	1697	1697	1697	1697	181
507	20250509	125200	152220638	1694	1694	1694	1694	120
508	20250509	125100	152017358	1694	1694	1694	1694	0
509	20250509	125000	152017358	1694	1694	1694	1694	0
510	20250509	124900	152017358	1694	1694	1694	1694	0
511	20250509	124800	152017358	1694	1694	1694	1694	1000
512	20250509	124700	150323358	1694	1694	1694	1694	0
513	20250509	124600	150323358	1694	1694	1694	1694	0
514	20250509	124500	150323358	1694	1694	1694	1694	0
515	20250509	124400	150323358	1694	1694	1694	1694	0
516	20250509	124300	150323358	1694	1694	1694	1694	0
517	20250509	124200	150323358	1694	1694	1694	1694	0
518	20250509	124100	150323358	1694	1694	1694	1694	0
519	20250509	124000	150323358	1694	1694	1694	1694	0
520	20250509	123900	150323358	1694	1694	1694	1694	0
521	20250509	123800	150323358	1694	1695	1695	1694	5146
522	20250509	123700	141604263	1695	1695	1695	1695	100
523	20250509	123600	141434763	1694	1694	1694	1694	0
524	20250509	123500	141434763	1694	1694	1694	1694	0
525	20250509	123400	141434763	1694	1694	1694	1694	0
526	20250509	123300	141434763	1694	1694	1694	1694	0
527	20250509	123200	141434763	1694	1694	1694	1694	0
528	20250509	123100	141434763	1694	1694	1694	1694	0
529	20250509	123000	141434763	1694	1694	1694	1694	0
530	20250509	122900	141434763	1694	1694	1694	1694	0
531	20250509	122800	141434763	1694	1694	1694	1694	0
532	20250509	122700	141434763	1694	1694	1694	1694	0
533	20250509	122600	141434763	1694	1694	1694	1694	0
534	20250509	122500	141434763	1694	1694	1694	1694	0
535	20250509	122400	141434763	1694	1694	1694	1694	500
536	20250509	122300	140587763	1694	1694	1694	1694	0
537	20250509	122200	140587763	1694	1694	1694	1694	0
538	20250509	122100	140587763	1694	1694	1694	1694	613
539	20250509	122000	139549341	1695	1695	1695	1695	0
540	20250509	121900	139549341	1695	1695	1695	1695	0
541	20250509	121800	139549341	1695	1695	1695	1695	0
542	20250509	121700	139549341	1695	1695	1695	1695	0
543	20250509	121600	139549341	1695	1695	1695	1695	0
544	20250509	121500	139549341	1695	1698	1698	1695	401
545	20250509	121400	138869641	1696	1696	1696	1696	108
546	20250509	121300	138686473	1698	1698	1698	1698	10
547	20250509	121200	138669493	1696	1696	1696	1696	0
548	20250509	121100	138669493	1696	1696	1696	1696	0
549	20250509	121000	138669493	1696	1696	1696	1696	100
550	20250509	120900	138499893	1698	1698	1698	1698	123
551	20250509	120800	138291039	1698	1698	1698	1698	0
552	20250509	120700	138291039	1698	1698	1698	1698	0
553	20250509	120600	138291039	1698	1698	1698	1698	0
554	20250509	120500	138291039	1698	1698	1698	1698	0
555	20250509	120400	138291039	1698	1698	1698	1698	0
556	20250509	120300	138291039	1698	1698	1698	1698	0
557	20250509	120200	138291039	1698	1698	1698	1698	0
558	20250509	120100	138291039	1698	1698	1698	1698	0
559	20250509	120000	138291039	1698	1698	1698	1698	17
560	20250509	115900	138262173	1700	1700	1700	1700	0
561	20250509	115800	138262173	1700	1700	1700	1700	0
562	20250509	115700	138262173	1700	1700	1700	1700	0
563	20250509	115600	138262173	1700	1700	1700	1700	0
564	20250509	115500	138262173	1700	1700	1700	1700	0
565	20250509	115400	138262173	1700	1700	1700	1700	0
566	20250509	115300	138262173	1700	1700	1700	1700	1
567	20250509	115200	138260473	1700	1700	1700	1700	100
568	20250509	115100	138090473	1700	1700	1700	1700	60
569	20250509	115000	137988473	1700	1700	1700	1700	0
570	20250509	114900	137988473	1700	1700	1700	1700	0
571	20250509	114800	137988473	1700	1700	1700	1700	0
572	20250509	114700	137988473	1700	1700	1700	1700	10
573	20250509	114600	137971473	1695	1697	1697	1695	927
574	20250509	114500	136398916	1697	1697	1697	1697	0
575	20250509	114400	136398916	1697	1697	1697	1697	0
576	20250509	114300	136398916	1697	1697	1697	1697	0
577	20250509	114200	136398916	1697	1697	1697	1697	0
578	20250509	114100	136398916	1697	1697	1697	1697	0
579	20250509	114000	136398916	1697	1697	1697	1697	0
580	20250509	113900	136398916	1697	1697	1697	1697	0
581	20250509	113800	136398916	1697	1697	1697	1697	0
582	20250509	113700	136398916	1697	1698	1698	1697	1000
583	20250509	113600	134701089	1698	1698	1698	1698	2
584	20250509	113500	134697693	1696	1696	1696	1696	11
585	20250509	113400	134679037	1698	1698	1698	1698	0
586	20250509	113300	134679037	1698	1698	1698	1698	1
587	20250509	113200	134677339	1694	1694	1694	1694	0
588	20250509	113100	134677339	1694	1694	1694	1694	0
589	20250509	113000	134677339	1694	1694	1694	1694	0
590	20250509	112900	134677339	1694	1694	1694	1694	0
591	20250509	112800	134677339	1694	1694	1694	1694	0
592	20250509	112700	134677339	1694	1694	1694	1694	0
593	20250509	112600	134677339	1694	1694	1694	1694	0
594	20250509	112500	134677339	1694	1694	1694	1694	0
595	20250509	112400	134677339	1694	1694	1694	1694	0
596	20250509	112300	134677339	1694	1694	1694	1694	0
597	20250509	112200	134677339	1694	1694	1694	1694	0
598	20250509	112100	134677339	1694	1694	1694	1694	0
599	20250509	112000	134677339	1694	1694	1694	1694	0
600	20250509	111900	134677339	1694	1695	1695	1694	150
601	20250509	111800	134423119	1695	1695	1695	1695	0
602	20250509	111700	134423119	1695	1695	1695	1695	0
603	20250509	111600	134423119	1695	1695	1695	1695	0
604	20250509	111500	134423119	1695	1695	1695	1695	0
605	20250509	111400	134423119	1695	1695	1695	1695	0
606	20250509	111300	134423119	1695	1695	1695	1695	0
607	20250509	111200	134423119	1695	1695	1695	1695	0
608	20250509	111100	134423119	1695	1695	1695	1695	17
609	20250509	111000	134394304	1697	1697	1697	1697	21
610	20250509	110900	134358667	1698	1698	1698	1698	0
611	20250509	110800	134358667	1698	1698	1698	1698	0
612	20250509	110700	134358667	1698	1698	1698	1698	0
613	20250509	110600	134358667	1698	1698	1698	1698	67
614	20250509	110500	134244901	1700	1700	1700	1700	0
615	20250509	110400	134244901	1700	1699	1700	1699	40
616	20250509	110300	134176905	1698	1698	1698	1698	0
617	20250509	110200	134176905	1698	1698	1698	1698	1
618	20250509	110100	134175207	1699	1699	1699	1699	0
619	20250509	110000	134175207	1699	1699	1699	1699	0
620	20250509	105900	134175207	1699	1699	1699	1699	1
621	20250509	105800	134173508	1695	1695	1695	1695	0
622	20250509	105700	134173508	1695	1695	1695	1695	0
623	20250509	105600	134173508	1695	1695	1695	1695	0
624	20250509	105500	134173508	1695	1695	1695	1695	0
625	20250509	105400	134173508	1695	1704	1704	1695	12
626	20250509	105300	134153159	1692	1692	1692	1692	0
627	20250509	105200	134153159	1692	1692	1692	1692	0
628	20250509	105100	134153159	1692	1692	1692	1692	0
629	20250509	105000	134153159	1692	1692	1692	1692	0
630	20250509	104900	134153159	1692	1692	1692	1692	0
631	20250509	104800	134153159	1692	1695	1695	1692	500
632	20250509	104700	133306927	1692	1692	1692	1692	0
633	20250509	104600	133306927	1692	1692	1692	1692	0
634	20250509	104500	133306927	1692	1692	1692	1692	0
635	20250509	104400	133306927	1692	1692	1692	1692	0
636	20250509	104300	133306927	1692	1692	1692	1692	0
637	20250509	104200	133306927	1692	1692	1692	1692	0
638	20250509	104100	133306927	1692	1696	1696	1692	50
639	20250509	104000	133222217	1696	1696	1696	1696	0
640	20250509	103900	133222217	1696	1704	1704	1696	407
641	20250509	103800	132528721	1702	1702	1702	1702	4
642	20250509	103700	132521913	1704	1704	1704	1704	0
643	20250509	103600	132521913	1704	1703	1704	1703	100
644	20250509	103500	132351575	1703	1697	1703	1697	9891
645	20250509	103400	115566542	1700	1697	1700	1697	3406
646	20250509	103300	109782596	1696	1696	1696	1696	0
647	20250509	103200	109782596	1696	1696	1696	1696	0
648	20250509	103100	109782596	1696	1693	1696	1693	1029
649	20250509	103000	108039209	1693	1693	1693	1693	0
650	20250509	102900	108039209	1693	1693	1693	1693	0
651	20250509	102800	108039209	1693	1693	1693	1693	0
652	20250509	102700	108039209	1693	1690	1693	1690	6095
653	20250509	102600	97733082	1690	1690	1690	1690	0
654	20250509	102500	97733082	1690	1690	1690	1690	0
655	20250509	102400	97733082	1690	1691	1691	1690	14
656	20250509	102300	97709415	1690	1691	1691	1690	7
657	20250509	102200	97697584	1691	1691	1691	1691	10
658	20250509	102100	97680674	1691	1691	1691	1691	1656
659	20250509	102000	94880378	1692	1692	1692	1692	1896
660	20250509	101900	91672346	1692	1692	1692	1692	0
661	20250509	101800	91672346	1692	1693	1693	1692	500
662	20250509	101700	90826314	1694	1694	1694	1694	5
663	20250509	101600	90817844	1694	1694	1694	1694	0
664	20250509	101500	90817844	1694	1694	1694	1694	0
665	20250509	101400	90817844	1694	1694	1694	1694	1
666	20250509	101300	90816150	1693	1692	1693	1692	20
667	20250509	101200	90782295	1693	1692	1693	1692	6
668	20250509	101100	90772141	1692	1694	1694	1692	1401
669	20250509	101000	88401647	1691	1694	1694	1691	2805
670	20250509	100900	83654738	1694	1694	1694	1694	0
671	20250509	100800	83654738	1694	1695	1695	1694	147
672	20250509	100700	83405603	1697	1697	1697	1697	0
673	20250509	100600	83405603	1697	1697	1697	1697	0
674	20250509	100500	83405603	1697	1697	1697	1697	0
675	20250509	100400	83405603	1697	1697	1697	1697	0
676	20250509	100300	83405603	1697	1697	1697	1697	0
677	20250509	100200	83405603	1697	1697	1697	1693	1002
678	20250509	100100	81709113	1697	1695	1697	1694	1403
679	20250509	100000	79331256	1695	1695	1695	1695	3
680	20250509	095900	79326171	1694	1694	1694	1694	72
681	20250509	095800	79204203	1694	1694	1694	1694	600
682	20250509	095700	78187803	1694	1694	1694	1694	0
683	20250509	095600	78187803	1694	1694	1694	1694	0
684	20250509	095500	78187803	1694	1694	1694	1694	223
685	20250509	095400	77810041	1695	1695	1695	1694	561
686	20250509	095300	76859206	1695	1695	1695	1695	0
687	20250509	095200	76859206	1695	1698	1698	1695	5326
688	20250509	095100	67829464	1699	1699	1699	1699	0
689	20250509	095000	67829464	1699	1699	1699	1699	0
690	20250509	094900	67829464	1699	1699	1699	1699	0
691	20250509	094800	67829464	1699	1699	1699	1699	50
692	20250509	094700	67744514	1700	1700	1700	1700	2
693	20250509	094600	67741114	1700	1700	1700	1700	111
694	20250509	094500	67552414	1700	1700	1700	1700	8
695	20250509	094400	67538814	1700	1698	1700	1698	42
696	20250509	094300	67467454	1698	1698	1698	1698	6
697	20250509	094200	67457266	1698	1698	1698	1698	3
698	20250509	094100	67452172	1698	1698	1698	1698	0
699	20250509	094000	67452172	1698	1698	1698	1698	6
700	20250509	093900	67441984	1698	1699	1699	1698	70
701	20250509	093800	67323092	1699	1700	1700	1699	45
702	20250509	093700	67246634	1700	1700	1700	1699	28
703	20250509	093600	67199051	1700	1700	1700	1700	0
704	20250509	093500	67199051	1700	1700	1700	1700	0
705	20250509	093400	67199051	1700	1700	1700	1700	0
706	20250509	093300	67199051	1700	1700	1700	1700	0
707	20250509	093200	67199051	1700	1700	1700	1700	1466
708	20250509	093100	64706851	1700	1699	1700	1699	1200
709	20250509	093000	62667151	1699	1703	1703	1696	3706
710	20250509	092900	56367473	1703	1705	1705	1703	5179
711	20250509	092800	47543641	1712	1711	1712	1711	1293
712	20250509	092700	45330033	1712	1712	1712	1712	6
713	20250509	092600	45319761	1712	1712	1712	1712	1
714	20250509	092500	45318049	1712	1712	1712	1712	0
715	20250509	092400	45318049	1712	1712	1712	1712	60
716	20250509	092300	45215329	1712	1712	1712	1712	361
717	20250509	092200	44597297	1712	1705	1712	1705	733
718	20250509	092100	43347525	1704	1704	1704	1704	0
719	20250509	092000	43347525	1704	1713	1713	1704	1001
720	20250509	091900	41641295	1711	1711	1711	1711	2
721	20250509	091800	41637873	1711	1711	1711	1711	0
722	20250509	091700	41637873	1711	1704	1711	1703	1202
723	20250509	091600	39588484	1705	1712	1712	1705	5294
724	20250509	091500	30548573	1712	1713	1713	1712	68
725	20250509	091400	30432155	1712	1712	1712	1712	87
726	20250509	091300	30283211	1719	1719	1719	1719	1
727	20250509	091200	30281492	1712	1719	1719	1712	101
728	20250509	091100	30108573	1712	1719	1719	1712	2650
729	20250509	091000	25570018	1720	1712	1720	1711	1802
730	20250509	090900	22486778	1712	1712	1722	1712	2497
731	20250509	090800	18211904	1721	1721	1721	1721	118
732	20250509	090700	18008826	1721	1721	1721	1721	42
733	20250509	090600	17936544	1723	1723	1723	1723	0
734	20250509	090500	17936544	1723	1717	1723	1716	7261
735	20250509	090400	5455438	1713	1713	1713	1713	0
736	20250509	090300	5455438	1713	1713	1713	1713	196
737	20250509	090200	5119690	1714	1723	1723	1714	1594
738	20250509	090100	2379062	1723	1713	1723	1713	1283
739	20250509	090000	171232	1712	1713	1713	1712	100