KissMeData/014790/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	184500	84114604	2420	2420	2420	2420	84
3	20250509	184400	84114604	2420	2420	2420	2420	0
4	20250509	184300	84114604	2420	2420	2420	2420	0
5	20250509	184200	84114604	2420	2420	2420	2420	0
6	20250509	184100	84114604	2420	2420	2420	2420	0
7	20250509	184000	84114604	2420	2420	2420	2420	0
8	20250509	183900	84114604	2420	2420	2420	2420	0
9	20250509	183800	84114604	2420	2420	2420	2420	0
10	20250509	183700	84114604	2420	2420	2420	2420	0
11	20250509	183600	84114604	2420	2420	2420	2420	0
12	20250509	183500	84114604	2420	2420	2420	2420	0
13	20250509	183400	84114604	2420	2420	2420	2420	0
14	20250509	183300	84114604	2420	2420	2420	2420	0
15	20250509	183200	84114604	2420	2420	2420	2420	0
16	20250509	183100	84114604	2420	2420	2420	2420	0
17	20250509	183000	84114604	2420	2420	2420	2420	0
18	20250509	182900	84114604	2420	2420	2420	2420	0
19	20250509	182800	84114604	2420	2420	2420	2420	0
20	20250509	182700	84114604	2420	2420	2420	2420	0
21	20250509	182600	84114604	2420	2420	2420	2420	0
22	20250509	182500	84114604	2420	2420	2420	2420	0
23	20250509	182400	84114604	2420	2420	2420	2420	0
24	20250509	182300	84114604	2420	2420	2420	2420	0
25	20250509	182200	84114604	2420	2420	2420	2420	0
26	20250509	182100	84114604	2420	2420	2420	2420	0
27	20250509	182000	84114604	2420	2420	2420	2420	0
28	20250509	181900	84114604	2420	2420	2420	2420	0
29	20250509	181800	84114604	2420	2420	2420	2420	0
30	20250509	181700	84114604	2420	2420	2420	2420	0
31	20250509	181600	84114604	2420	2420	2420	2420	0
32	20250509	181500	84114604	2420	2420	2420	2420	84
33	20250509	181400	84114604	2420	2420	2420	2420	0
34	20250509	181300	84114604	2420	2420	2420	2420	0
35	20250509	181200	84114604	2420	2420	2420	2420	0
36	20250509	181100	84114604	2420	2420	2420	2420	0
37	20250509	181000	84114604	2420	2420	2420	2420	0
38	20250509	180900	84114604	2420	2420	2420	2420	0
39	20250509	180800	84114604	2420	2420	2420	2420	0
40	20250509	180700	84114604	2420	2420	2420	2420	0
41	20250509	180600	84114604	2420	2420	2420	2420	0
42	20250509	180500	84114604	2420	2420	2420	2420	0
43	20250509	180400	84114604	2420	2420	2420	2420	0
44	20250509	180300	84114604	2420	2420	2420	2420	0
45	20250509	180200	84114604	2420	2420	2420	2420	0
46	20250509	180100	84114604	2420	2420	2420	2420	0
47	20250509	180000	84114604	2420	2420	2420	2420	0
48	20250509	175900	84114604	2420	2420	2420	2420	0
49	20250509	175800	84114604	2420	2420	2420	2420	0
50	20250509	175700	84114604	2420	2420	2420	2420	0
51	20250509	175600	84114604	2420	2420	2420	2420	0
52	20250509	175500	84114604	2420	2420	2420	2420	0
53	20250509	175400	84114604	2420	2420	2420	2420	0
54	20250509	175300	84114604	2420	2420	2420	2420	0
55	20250509	175200	84114604	2420	2420	2420	2420	0
56	20250509	175100	84114604	2420	2420	2420	2420	0
57	20250509	175000	84114604	2420	2420	2420	2420	0
58	20250509	174900	84114604	2420	2420	2420	2420	0
59	20250509	174800	84114604	2420	2420	2420	2420	0
60	20250509	174700	84114604	2420	2420	2420	2420	0
61	20250509	174600	84114604	2420	2420	2420	2420	0
62	20250509	174500	84114604	2420	2420	2420	2420	84
63	20250509	174400	84114604	2420	2420	2420	2420	0
64	20250509	174300	84114604	2420	2420	2420	2420	0
65	20250509	174200	84114604	2420	2420	2420	2420	0
66	20250509	174100	84114604	2420	2420	2420	2420	0
67	20250509	174000	84114604	2420	2420	2420	2420	0
68	20250509	173900	84114604	2420	2420	2420	2420	0
69	20250509	173800	84114604	2420	2420	2420	2420	0
70	20250509	173700	84114604	2420	2420	2420	2420	0
71	20250509	173600	84114604	2420	2420	2420	2420	0
72	20250509	173500	84114604	2420	2420	2420	2420	0
73	20250509	173400	84114604	2420	2420	2420	2420	0
74	20250509	173300	84114604	2420	2420	2420	2420	0
75	20250509	173200	84114604	2420	2420	2420	2420	0
76	20250509	173100	84114604	2420	2420	2420	2420	0
77	20250509	173000	84114604	2420	2420	2420	2420	0
78	20250509	172900	84114604	2420	2420	2420	2420	0
79	20250509	172800	84114604	2420	2420	2420	2420	0
80	20250509	172700	84114604	2420	2420	2420	2420	0
81	20250509	172600	84114604	2420	2420	2420	2420	0
82	20250509	172500	84114604	2420	2420	2420	2420	0
83	20250509	172400	84114604	2420	2420	2420	2420	0
84	20250509	172300	84114604	2420	2420	2420	2420	0
85	20250509	172200	84114604	2420	2420	2420	2420	0
86	20250509	172100	84114604	2420	2420	2420	2420	0
87	20250509	172000	84114604	2420	2420	2420	2420	0
88	20250509	171900	84114604	2420	2420	2420	2420	0
89	20250509	171800	84114604	2420	2420	2420	2420	0
90	20250509	171700	84114604	2420	2420	2420	2420	0
91	20250509	171600	84114604	2420	2420	2420	2420	0
92	20250509	171500	84114604	2420	2420	2420	2420	84
93	20250509	171400	84114604	2420	2420	2420	2420	0
94	20250509	171300	84114604	2420	2420	2420	2420	0
95	20250509	171200	84114604	2420	2420	2420	2420	0
96	20250509	171100	84114604	2420	2420	2420	2420	0
97	20250509	171000	84114604	2420	2420	2420	2420	0
98	20250509	170900	84114604	2420	2420	2420	2420	0
99	20250509	170800	84114604	2420	2420	2420	2420	0
100	20250509	170700	84114604	2420	2420	2420	2420	0
101	20250509	170600	84114604	2420	2420	2420	2420	0
102	20250509	170500	84114604	2420	2420	2420	2420	0
103	20250509	170400	84114604	2420	2420	2420	2420	0
104	20250509	170300	84114604	2420	2420	2420	2420	0
105	20250509	170200	84114604	2420	2420	2420	2420	0
106	20250509	170100	84114604	2420	2420	2420	2420	0
107	20250509	170000	84114604	2420	2420	2420	2420	0
108	20250509	165900	84114604	2420	2420	2420	2420	0
109	20250509	165800	84114604	2420	2420	2420	2420	0
110	20250509	165700	84114604	2420	2420	2420	2420	0
111	20250509	165600	84114604	2420	2420	2420	2420	0
112	20250509	165500	84114604	2420	2420	2420	2420	0
113	20250509	165400	84114604	2420	2420	2420	2420	0
114	20250509	165300	84114604	2420	2420	2420	2420	0
115	20250509	165200	84114604	2420	2420	2420	2420	0
116	20250509	165100	84114604	2420	2420	2420	2420	0
117	20250509	165000	84114604	2420	2420	2420	2420	0
118	20250509	164900	84114604	2420	2420	2420	2420	0
119	20250509	164800	84114604	2420	2420	2420	2420	0
120	20250509	164700	84114604	2420	2420	2420	2420	0
121	20250509	164600	84114604	2420	2420	2420	2420	0
122	20250509	164500	84114604	2420	2420	2420	2420	84
123	20250509	164400	84114604	2420	2420	2420	2420	0
124	20250509	164300	84114604	2420	2420	2420	2420	0
125	20250509	164200	84114604	2420	2420	2420	2420	0
126	20250509	164100	84114604	2420	2420	2420	2420	0
127	20250509	164000	84114604	2420	2420	2420	2420	0
128	20250509	163900	84114604	2420	2420	2420	2420	0
129	20250509	163800	84114604	2420	2420	2420	2420	0
130	20250509	163700	84114604	2420	2420	2420	2420	0
131	20250509	163600	84114604	2420	2420	2420	2420	0
132	20250509	163500	84114604	2420	2420	2420	2420	0
133	20250509	163400	84114604	2420	2420	2420	2420	0
134	20250509	163300	84114604	2420	2420	2420	2420	0
135	20250509	163200	84114604	2420	2420	2420	2420	0
136	20250509	163100	84114604	2420	2420	2420	2420	0
137	20250509	163000	84114604	2420	2420	2420	2420	0
138	20250509	162900	84114604	2420	2420	2420	2420	0
139	20250509	162800	84114604	2420	2420	2420	2420	0
140	20250509	162700	84114604	2420	2420	2420	2420	0
141	20250509	162600	84114604	2420	2420	2420	2420	0
142	20250509	162500	84114604	2420	2420	2420	2420	0
143	20250509	162400	84114604	2420	2420	2420	2420	0
144	20250509	162300	84114604	2420	2420	2420	2420	0
145	20250509	162200	84114604	2420	2420	2420	2420	0
146	20250509	162100	84114604	2420	2420	2420	2420	0
147	20250509	162000	84114604	2420	2420	2420	2420	0
148	20250509	161900	84114604	2420	2420	2420	2420	0
149	20250509	161800	84114604	2420	2420	2420	2420	0
150	20250509	161700	84114604	2420	2420	2420	2420	0
151	20250509	161600	84114604	2420	2420	2420	2420	0
152	20250509	161500	84114604	2420	2420	2420	2420	84
153	20250509	161400	84114604	2420	2420	2420	2420	0
154	20250509	161300	84114604	2420	2420	2420	2420	0
155	20250509	161200	84114604	2420	2420	2420	2420	0
156	20250509	161100	84114604	2420	2420	2420	2420	0
157	20250509	161000	84114604	2420	2420	2420	2420	0
158	20250509	160900	84114604	2420	2420	2420	2420	0
159	20250509	160800	84114604	2420	2420	2420	2420	0
160	20250509	160700	84114604	2420	2420	2420	2420	0
161	20250509	160600	84114604	2420	2420	2420	2420	0
162	20250509	160500	84114604	2420	2420	2420	2420	0
163	20250509	160400	84114604	2420	2420	2420	2420	0
164	20250509	160300	84114604	2420	2420	2420	2420	0
165	20250509	160200	84114604	2420	2420	2420	2420	0
166	20250509	160100	84114604	2420	2420	2420	2420	0
167	20250509	160000	84114604	2420	2420	2420	2420	0
168	20250509	155900	84114604	2420	2420	2420	2420	0
169	20250509	155800	84114604	2420	2420	2420	2420	0
170	20250509	155700	84114604	2420	2420	2420	2420	0
171	20250509	155600	84114604	2420	2420	2420	2420	0
172	20250509	155500	84114604	2420	2420	2420	2420	0
173	20250509	155400	84114604	2420	2420	2420	2420	0
174	20250509	155300	84114604	2420	2420	2420	2420	0
175	20250509	155200	84114604	2420	2420	2420	2420	0
176	20250509	155100	84114604	2420	2420	2420	2420	0
177	20250509	155000	84114604	2420	2420	2420	2420	0
178	20250509	154900	84114604	2420	2420	2420	2420	0
179	20250509	154800	84114604	2420	2420	2420	2420	0
180	20250509	154700	84114604	2420	2420	2420	2420	0
181	20250509	154600	84114604	2420	2420	2420	2420	0
182	20250509	154500	84114604	2420	2420	2420	2420	84
183	20250509	154400	84114604	2420	2420	2420	2420	0
184	20250509	154300	84114604	2420	2420	2420	2420	0
185	20250509	154200	84114604	2420	2420	2420	2420	0
186	20250509	154100	84114604	2420	2420	2420	2420	0
187	20250509	154000	84114604	2420	2420	2420	2420	0
188	20250509	153900	84114604	2420	2420	2420	2420	0
189	20250509	153800	84114604	2420	2420	2420	2420	0
190	20250509	153700	84114604	2420	2420	2420	2420	0
191	20250509	153600	84114604	2420	2420	2420	2420	0
192	20250509	153500	84114604	2420	2420	2420	2420	0
193	20250509	153400	84114604	2420	2420	2420	2420	0
194	20250509	153300	84114604	2420	2420	2420	2420	0
195	20250509	153200	84114604	2420	2420	2420	2420	0
196	20250509	153100	84114604	2420	2420	2420	2420	0
197	20250509	153000	84114604	2420	2420	2420	2420	84
198	20250509	152900	83911324	2410	2410	2410	2410	0
199	20250509	152800	83911324	2410	2410	2410	2410	0
200	20250509	152700	83911324	2410	2410	2410	2410	0
201	20250509	152600	83911324	2410	2410	2410	2410	0
202	20250509	152500	83911324	2410	2410	2410	2410	0
203	20250509	152400	83911324	2410	2410	2410	2410	0
204	20250509	152300	83911324	2410	2410	2410	2410	0
205	20250509	152200	83911324	2410	2410	2410	2410	0
206	20250509	152100	83911324	2410	2410	2410	2410	0
207	20250509	152000	83911324	2410	2410	2410	2410	0
208	20250509	151900	83911324	2410	2410	2410	2410	200
209	20250509	151800	83429324	2415	2415	2415	2415	3
210	20250509	151700	83422079	2410	2410	2410	2410	0
211	20250509	151600	83422079	2410	2400	2410	2400	705
212	20250509	151500	81723829	2405	2405	2405	2405	0
213	20250509	151400	81723829	2405	2405	2405	2405	0
214	20250509	151300	81723829	2405	2405	2405	2405	4
215	20250509	151200	81714209	2400	2400	2400	2400	0
216	20250509	151100	81714209	2400	2400	2400	2400	0
217	20250509	151000	81714209	2400	2405	2405	2400	178
218	20250509	150900	81286999	2415	2415	2415	2415	0
219	20250509	150800	81286999	2415	2415	2415	2415	0
220	20250509	150700	81286999	2415	2415	2415	2415	0
221	20250509	150600	81286999	2415	2415	2415	2415	0
222	20250509	150500	81286999	2415	2415	2415	2415	21
223	20250509	150400	81236284	2395	2395	2395	2395	0
224	20250509	150300	81236284	2395	2395	2395	2395	0
225	20250509	150200	81236284	2395	2395	2395	2395	0
226	20250509	150100	81236284	2395	2395	2395	2395	0
227	20250509	150000	81236284	2395	2400	2400	2395	178
228	20250509	145900	80809149	2405	2405	2405	2405	0
229	20250509	145800	80809149	2405	2405	2405	2405	853
230	20250509	145700	78757684	2400	2405	2405	2400	1000
231	20250509	145600	76357134	2400	2400	2400	2400	0
232	20250509	145500	76357134	2400	2400	2400	2400	0
233	20250509	145400	76357134	2400	2400	2400	2400	0
234	20250509	145300	76357134	2400	2400	2400	2400	0
235	20250509	145200	76357134	2400	2400	2400	2400	0
236	20250509	145100	76357134	2400	2400	2400	2400	0
237	20250509	145000	76357134	2400	2405	2405	2400	178
238	20250509	144900	75929134	2400	2400	2400	2400	0
239	20250509	144800	75929134	2400	2400	2400	2400	0
240	20250509	144700	75929134	2400	2405	2405	2400	300
241	20250509	144600	75207779	2405	2405	2405	2405	0
242	20250509	144500	75207779	2405	2405	2405	2405	0
243	20250509	144400	75207779	2405	2405	2405	2405	0
244	20250509	144300	75207779	2405	2405	2405	2405	0
245	20250509	144200	75207779	2405	2405	2405	2405	0
246	20250509	144100	75207779	2405	2405	2405	2405	0
247	20250509	144000	75207779	2405	2405	2405	2405	178
248	20250509	143900	74779689	2410	2410	2410	2410	12
249	20250509	143800	74750769	2405	2405	2405	2405	0
250	20250509	143700	74750769	2405	2405	2405	2405	0
251	20250509	143600	74750769	2405	2405	2405	2405	0
252	20250509	143500	74750769	2405	2405	2405	2405	0
253	20250509	143400	74750769	2405	2405	2405	2405	0
254	20250509	143300	74750769	2405	2405	2405	2405	0
255	20250509	143200	74750769	2405	2405	2405	2405	0
256	20250509	143100	74750769	2405	2405	2405	2405	0
257	20250509	143000	74750769	2405	2405	2405	2405	178
258	20250509	142900	74322679	2410	2410	2410	2410	0
259	20250509	142800	74322679	2410	2410	2410	2410	1
260	20250509	142700	74320269	2410	2410	2410	2410	0
261	20250509	142600	74320269	2410	2410	2410	2410	0
262	20250509	142500	74320269	2410	2410	2410	2410	13
263	20250509	142400	74288939	2405	2405	2405	2405	0
264	20250509	142300	74288939	2405	2405	2405	2405	0
265	20250509	142200	74288939	2405	2405	2405	2405	0
266	20250509	142100	74288939	2405	2405	2405	2405	0
267	20250509	142000	74288939	2405	2410	2410	2405	178
268	20250509	141900	73860334	2410	2410	2410	2410	0
269	20250509	141800	73860334	2410	2410	2410	2410	0
270	20250509	141700	73860334	2410	2410	2410	2410	0
271	20250509	141600	73860334	2410	2410	2410	2410	0
272	20250509	141500	73860334	2410	2405	2410	2405	1230
273	20250509	141400	70897859	2405	2405	2405	2405	1
274	20250509	141300	70895454	2400	2400	2400	2400	0
275	20250509	141200	70895454	2400	2400	2400	2400	0
276	20250509	141100	70895454	2400	2400	2400	2400	600
277	20250509	141000	69455454	2400	2400	2400	2400	283
278	20250509	140900	68776254	2405	2405	2405	2405	0
279	20250509	140800	68776254	2405	2405	2405	2405	0
280	20250509	140700	68776254	2405	2405	2405	2405	50
281	20250509	140600	68656004	2400	2400	2400	2400	0
282	20250509	140500	68656004	2400	2400	2400	2400	0
283	20250509	140400	68656004	2400	2400	2400	2400	0
284	20250509	140300	68656004	2400	2400	2400	2400	0
285	20250509	140200	68656004	2400	2400	2400	2400	0
286	20250509	140100	68656004	2400	2400	2400	2400	0
287	20250509	140000	68656004	2400	2400	2400	2400	179
288	20250509	135900	68226404	2405	2405	2405	2405	0
289	20250509	135800	68226404	2405	2405	2405	2405	0
290	20250509	135700	68226404	2405	2405	2405	2405	0
291	20250509	135600	68226404	2405	2405	2405	2405	0
292	20250509	135500	68226404	2405	2405	2405	2405	0
293	20250509	135400	68226404	2405	2405	2405	2405	0
294	20250509	135300	68226404	2405	2405	2405	2400	512
295	20250509	135200	66996594	2405	2405	2405	2405	0
296	20250509	135100	66996594	2405	2405	2405	2405	0
297	20250509	135000	66996594	2405	2405	2405	2405	10
298	20250509	134900	66972544	2410	2410	2410	2410	0
299	20250509	134800	66972544	2410	2410	2410	2410	0
300	20250509	134700	66972544	2410	2410	2410	2410	0
301	20250509	134600	66972544	2410	2410	2410	2410	114
302	20250509	134500	66697804	2415	2415	2415	2415	0
303	20250509	134400	66697804	2415	2415	2415	2415	0
304	20250509	134300	66697804	2415	2415	2415	2415	0
305	20250509	134200	66697804	2415	2415	2415	2415	0
306	20250509	134100	66697804	2415	2415	2415	2415	0
307	20250509	134000	66697804	2415	2415	2415	2415	128
308	20250509	133900	66388684	2415	2415	2415	2415	0
309	20250509	133800	66388684	2415	2415	2415	2415	0
310	20250509	133700	66388684	2415	2415	2415	2415	0
311	20250509	133600	66388684	2415	2415	2415	2415	26
312	20250509	133500	66325894	2415	2415	2415	2415	0
313	20250509	133400	66325894	2415	2415	2415	2415	4
314	20250509	133300	66316234	2415	2415	2415	2415	0
315	20250509	133200	66316234	2415	2415	2415	2415	0
316	20250509	133100	66316234	2415	2415	2415	2415	2
317	20250509	133000	66311404	2420	2420	2420	2420	120
318	20250509	132900	66021004	2420	2420	2420	2420	0
319	20250509	132800	66021004	2420	2420	2420	2420	0
320	20250509	132700	66021004	2420	2420	2420	2420	0
321	20250509	132600	66021004	2420	2420	2420	2420	0
322	20250509	132500	66021004	2420	2422	2422	2410	2011
323	20250509	132400	61158240	2425	2425	2425	2425	0
324	20250509	132300	61158240	2425	2425	2425	2425	0
325	20250509	132200	61158240	2425	2425	2425	2425	0
326	20250509	132100	61158240	2425	2425	2425	2425	0
327	20250509	132000	61158240	2425	2425	2425	2425	141
328	20250509	131900	60816315	2425	2425	2425	2425	0
329	20250509	131800	60816315	2425	2425	2425	2425	7
330	20250509	131700	60799340	2425	2425	2425	2425	0
331	20250509	131600	60799340	2425	2425	2425	2425	0
332	20250509	131500	60799340	2425	2425	2425	2425	0
333	20250509	131400	60799340	2425	2425	2425	2425	2
334	20250509	131300	60794490	2425	2425	2425	2425	0
335	20250509	131200	60794490	2425	2425	2425	2425	0
336	20250509	131100	60794490	2425	2425	2425	2425	200
337	20250509	131000	60309490	2425	2425	2425	2425	121
338	20250509	130900	60016065	2420	2420	2420	2420	0
339	20250509	130800	60016065	2420	2420	2420	2420	0
340	20250509	130700	60016065	2420	2420	2420	2420	99
341	20250509	130600	59776485	2420	2425	2425	2420	1264
342	20250509	130500	56717415	2425	2425	2425	2425	0
343	20250509	130400	56717415	2425	2425	2425	2425	0
344	20250509	130300	56717415	2425	2425	2425	2425	0
345	20250509	130200	56717415	2425	2425	2425	2425	100
346	20250509	130100	56474915	2430	2430	2430	2430	0
347	20250509	130000	56474915	2430	2430	2430	2430	129
348	20250509	125900	56161445	2420	2420	2420	2420	0
349	20250509	125800	56161445	2420	2420	2420	2420	0
350	20250509	125700	56161445	2420	2420	2420	2420	0
351	20250509	125600	56161445	2420	2420	2420	2420	1
352	20250509	125500	56159025	2430	2430	2430	2430	0
353	20250509	125400	56159025	2430	2430	2430	2430	0
354	20250509	125300	56159025	2430	2430	2430	2430	0
355	20250509	125200	56159025	2430	2430	2430	2430	8
356	20250509	125100	56139585	2425	2425	2425	2425	0
357	20250509	125000	56139585	2425	2425	2425	2425	121
358	20250509	124900	55846160	2430	2430	2430	2430	0
359	20250509	124800	55846160	2430	2430	2430	2430	0
360	20250509	124700	55846160	2430	2430	2430	2430	0
361	20250509	124600	55846160	2430	2430	2430	2430	0
362	20250509	124500	55846160	2430	2430	2430	2430	12
363	20250509	124400	55817000	2430	2430	2430	2430	2
364	20250509	124300	55812140	2430	2430	2430	2430	0
365	20250509	124200	55812140	2430	2430	2430	2430	0
366	20250509	124100	55812140	2430	2430	2430	2430	21
367	20250509	124000	55761110	2430	2430	2430	2430	126
368	20250509	123900	55454930	2425	2425	2425	2425	0
369	20250509	123800	55454930	2425	2425	2425	2425	0
370	20250509	123700	55454930	2425	2425	2425	2425	0
371	20250509	123600	55454930	2425	2425	2425	2425	0
372	20250509	123500	55454930	2425	2425	2425	2425	0
373	20250509	123400	55454930	2425	2425	2425	2425	1000
374	20250509	123300	53029930	2425	2425	2425	2425	0
375	20250509	123200	53029930	2425	2425	2425	2425	1
376	20250509	123100	53027505	2430	2430	2430	2430	174
377	20250509	123000	52604685	2430	2430	2430	2430	0
378	20250509	122900	52604685	2430	2430	2430	2430	0
379	20250509	122800	52604685	2430	2430	2430	2430	11
380	20250509	122700	52577955	2430	2430	2430	2430	0
381	20250509	122600	52577955	2430	2430	2430	2430	0
382	20250509	122500	52577955	2430	2430	2435	2425	1169
383	20250509	122400	49741560	2435	2435	2435	2435	0
384	20250509	122300	49741560	2435	2435	2435	2435	0
385	20250509	122200	49741560	2435	2425	2435	2425	1351
386	20250509	122100	46458615	2425	2425	2425	2425	0
387	20250509	122000	46458615	2425	2425	2425	2425	273
388	20250509	121900	45796590	2430	2430	2430	2430	0
389	20250509	121800	45796590	2430	2430	2430	2430	0
390	20250509	121700	45796590	2430	2430	2430	2430	0
391	20250509	121600	45796590	2430	2430	2430	2430	0
392	20250509	121500	45796590	2430	2430	2430	2430	0
393	20250509	121400	45796590	2430	2430	2430	2430	0
394	20250509	121300	45796590	2430	2425	2435	2425	325
395	20250509	121200	45006785	2435	2430	2435	2430	823
396	20250509	121100	43006860	2425	2425	2425	2420	1545
397	20250509	121000	39263855	2430	2430	2430	2430	0
398	20250509	120900	39263855	2430	2430	2430	2430	0
399	20250509	120800	39263855	2430	2430	2430	2430	0
400	20250509	120700	39263855	2430	2430	2430	2430	23
401	20250509	120600	39207965	2430	2430	2430	2430	0
402	20250509	120500	39207965	2430	2430	2430	2430	30
403	20250509	120400	39135065	2425	2425	2425	2425	0
404	20250509	120300	39135065	2425	2425	2425	2425	0
405	20250509	120200	39135065	2425	2425	2425	2425	1
406	20250509	120100	39132640	2425	2425	2425	2425	0
407	20250509	120000	39132640	2425	2425	2425	2425	56
408	20250509	115900	38996840	2425	2425	2425	2425	0
409	20250509	115800	38996840	2425	2425	2425	2425	0
410	20250509	115700	38996840	2425	2425	2425	2425	0
411	20250509	115600	38996840	2425	2425	2425	2425	0
412	20250509	115500	38996840	2425	2425	2425	2425	0
413	20250509	115400	38996840	2425	2425	2425	2425	0
414	20250509	115300	38996840	2425	2425	2425	2425	0
415	20250509	115200	38996840	2425	2425	2425	2425	0
416	20250509	115100	38996840	2425	2425	2425	2425	0
417	20250509	115000	38996840	2425	2425	2425	2425	57
418	20250509	114900	38858615	2425	2425	2425	2425	0
419	20250509	114800	38858615	2425	2425	2425	2425	0
420	20250509	114700	38858615	2425	2425	2425	2425	0
421	20250509	114600	38858615	2425	2425	2425	2425	0
422	20250509	114500	38858615	2425	2425	2425	2425	0
423	20250509	114400	38858615	2425	2425	2425	2425	0
424	20250509	114300	38858615	2425	2425	2425	2425	1
425	20250509	114200	38856190	2425	2425	2425	2425	0
426	20250509	114100	38856190	2425	2425	2425	2425	0
427	20250509	114000	38856190	2425	2425	2425	2425	57
428	20250509	113900	38717965	2425	2425	2425	2425	0
429	20250509	113800	38717965	2425	2425	2425	2425	1
430	20250509	113700	38715540	2425	2425	2425	2425	0
431	20250509	113600	38715540	2425	2425	2425	2425	0
432	20250509	113500	38715540	2425	2425	2425	2425	0
433	20250509	113400	38715540	2425	2425	2425	2425	0
434	20250509	113300	38715540	2425	2425	2425	2425	0
435	20250509	113200	38715540	2425	2425	2425	2425	1
436	20250509	113100	38713115	2425	2425	2425	2425	0
437	20250509	113000	38713115	2425	2432	2432	2425	57
438	20250509	112900	38574873	2430	2430	2430	2430	0
439	20250509	112800	38574873	2430	2420	2430	2420	365
440	20250509	112700	37689673	2420	2420	2420	2420	0
441	20250509	112600	37689673	2420	2420	2420	2420	0
442	20250509	112500	37689673	2420	2420	2420	2420	0
443	20250509	112400	37689673	2420	2420	2420	2420	0
444	20250509	112300	37689673	2420	2420	2420	2420	10
445	20250509	112200	37665473	2420	2420	2420	2420	0
446	20250509	112100	37665473	2420	2420	2420	2420	0
447	20250509	112000	37665473	2420	2420	2420	2420	57
448	20250509	111900	37527533	2425	2425	2425	2425	0
449	20250509	111800	37527533	2425	2425	2425	2425	0
450	20250509	111700	37527533	2425	2425	2425	2425	20
451	20250509	111600	37479033	2425	2425	2425	2425	143
452	20250509	111500	37132258	2425	2425	2425	2425	0
453	20250509	111400	37132258	2425	2425	2425	2425	0
454	20250509	111300	37132258	2425	2425	2425	2425	0
455	20250509	111200	37132258	2425	2425	2425	2425	0
456	20250509	111100	37132258	2425	2425	2425	2425	0
457	20250509	111000	37132258	2425	2425	2425	2425	57
458	20250509	110900	36994033	2425	2425	2425	2425	0
459	20250509	110800	36994033	2425	2425	2425	2425	0
460	20250509	110700	36994033	2425	2425	2425	2425	0
461	20250509	110600	36994033	2425	2425	2425	2425	0
462	20250509	110500	36994033	2425	2425	2425	2425	0
463	20250509	110400	36994033	2425	2425	2425	2425	0
464	20250509	110300	36994033	2425	2425	2425	2425	0
465	20250509	110200	36994033	2425	2425	2425	2425	0
466	20250509	110100	36994033	2425	2425	2425	2425	0
467	20250509	110000	36994033	2425	2425	2425	2425	57
468	20250509	105900	36855808	2425	2425	2425	2425	0
469	20250509	105800	36855808	2425	2425	2425	2425	1
470	20250509	105700	36853383	2425	2425	2425	2425	0
471	20250509	105600	36853383	2425	2425	2425	2425	0
472	20250509	105500	36853383	2425	2425	2425	2425	58
473	20250509	105400	36712733	2425	2425	2425	2425	0
474	20250509	105300	36712733	2425	2425	2425	2425	0
475	20250509	105200	36712733	2425	2425	2425	2425	0
476	20250509	105100	36712733	2425	2425	2425	2425	1
477	20250509	105000	36710308	2425	2425	2425	2425	57
478	20250509	104900	36572083	2430	2430	2430	2430	0
479	20250509	104800	36572083	2430	2430	2430	2430	0
480	20250509	104700	36572083	2430	2425	2435	2425	2026
481	20250509	104600	31647353	2420	2420	2420	2415	240
482	20250509	104500	31066583	2420	2420	2420	2420	0
483	20250509	104400	31066583	2420	2420	2420	2420	0
484	20250509	104300	31066583	2420	2420	2420	2420	0
485	20250509	104200	31066583	2420	2420	2420	2420	0
486	20250509	104100	31066583	2420	2420	2420	2420	0
487	20250509	104000	31066583	2420	2420	2420	2420	72
488	20250509	103900	30892343	2420	2420	2420	2420	0
489	20250509	103800	30892343	2420	2420	2420	2420	0
490	20250509	103700	30892343	2420	2420	2420	2420	0
491	20250509	103600	30892343	2420	2420	2420	2420	0
492	20250509	103500	30892343	2420	2420	2420	2420	0
493	20250509	103400	30892343	2420	2420	2420	2420	0
494	20250509	103300	30892343	2420	2420	2420	2420	1
495	20250509	103200	30889923	2420	2420	2420	2420	1
496	20250509	103100	30887503	2420	2420	2420	2420	0
497	20250509	103000	30887503	2420	2420	2420	2420	57
498	20250509	102900	30749563	2430	2430	2430	2430	0
499	20250509	102800	30749563	2430	2430	2430	2430	0
500	20250509	102700	30749563	2430	2430	2430	2430	10
501	20250509	102600	30725263	2425	2425	2425	2425	0
502	20250509	102500	30725263	2425	2425	2425	2425	0
503	20250509	102400	30725263	2425	2425	2425	2425	0
504	20250509	102300	30725263	2425	2425	2425	2425	0
505	20250509	102200	30725263	2425	2425	2425	2425	0
506	20250509	102100	30725263	2425	2425	2425	2425	0
507	20250509	102000	30725263	2425	2430	2430	2415	995
508	20250509	101900	28312803	2430	2430	2430	2430	0
509	20250509	101800	28312803	2430	2430	2430	2430	1
510	20250509	101700	28310373	2430	2430	2430	2430	0
511	20250509	101600	28310373	2430	2430	2435	2430	1217
512	20250509	101500	25352968	2420	2450	2450	2420	1122
513	20250509	101400	22627433	2435	2425	2450	2425	2629
514	20250509	101300	16234558	2425	2425	2425	2425	265
515	20250509	101200	15591933	2420	2420	2420	2420	52
516	20250509	101100	15466093	2415	2415	2415	2415	14
517	20250509	101000	15432283	2415	2420	2420	2415	115
518	20250509	100900	15154528	2430	2430	2430	2430	0
519	20250509	100800	15154528	2430	2430	2430	2430	0
520	20250509	100700	15154528	2430	2430	2430	2430	0
521	20250509	100600	15154528	2430	2430	2430	2430	0
522	20250509	100500	15154528	2430	2430	2430	2430	0
523	20250509	100400	15154528	2430	2415	2430	2415	3000
524	20250509	100300	7890398	2415	2415	2415	2415	0
525	20250509	100200	7890398	2415	2415	2415	2415	0
526	20250509	100100	7890398	2415	2415	2415	2415	2
527	20250509	100000	7885568	2405	2410	2410	2405	203
528	20250509	095900	7396773	2410	2410	2410	2410	0
529	20250509	095800	7396773	2410	2410	2410	2410	50
530	20250509	095700	7276273	2410	2410	2410	2410	0
531	20250509	095600	7276273	2410	2410	2410	2410	33
532	20250509	095500	7196743	2410	2410	2410	2410	0
533	20250509	095400	7196743	2410	2410	2410	2410	0
534	20250509	095300	7196743	2410	2410	2410	2410	0
535	20250509	095200	7196743	2410	2410	2410	2410	11
536	20250509	095100	7170233	2410	2410	2410	2410	0
537	20250509	095000	7170233	2410	2410	2410	2405	485
538	20250509	094900	6001528	2410	2410	2410	2410	378
539	20250509	094800	5090548	2410	2410	2410	2410	0
540	20250509	094700	5090548	2410	2410	2410	2410	0
541	20250509	094600	5090548	2410	2410	2410	2410	0
542	20250509	094500	5090548	2410	2410	2410	2410	0
543	20250509	094400	5090548	2410	2410	2410	2410	0
544	20250509	094300	5090548	2410	2410	2410	2410	100
545	20250509	094200	4849548	2415	2415	2415	2415	0
546	20250509	094100	4849548	2415	2415	2415	2410	101
547	20250509	094000	4605723	2415	2420	2420	2415	948
548	20250509	093900	2313448	2420	2420	2420	2420	0
549	20250509	093800	2313448	2420	2420	2420	2420	201
550	20250509	093700	1827028	2425	2425	2425	2425	0
551	20250509	093600	1827028	2425	2425	2425	2425	4
552	20250509	093500	1817328	2425	2425	2425	2425	7
553	20250509	093400	1800353	2420	2420	2420	2420	0
554	20250509	093300	1800353	2420	2420	2420	2420	0
555	20250509	093200	1800353	2420	2420	2420	2420	1
556	20250509	093100	1797933	2425	2425	2425	2425	4
557	20250509	093000	1788233	2420	2420	2420	2420	175
558	20250509	092900	1364733	2420	2420	2420	2420	0
559	20250509	092800	1364733	2420	2420	2420	2420	7
560	20250509	092700	1347793	2420	2425	2425	2420	173
561	20250509	092600	928843	2425	2425	2425	2425	0
562	20250509	092500	928843	2425	2425	2425	2425	0
563	20250509	092400	928843	2425	2425	2425	2425	0
564	20250509	092300	928843	2425	2425	2425	2425	0
565	20250509	092200	928843	2425	2425	2425	2425	0
566	20250509	092100	928843	2425	2430	2430	2425	78
567	20250509	092000	739443	2430	2430	2430	2430	133
568	20250509	091900	416253	2437	2437	2437	2437	0
569	20250509	091800	416253	2437	2437	2437	2437	0
570	20250509	091700	416253	2437	2437	2437	2437	0
571	20250509	091600	416253	2437	2437	2437	2437	104
572	20250509	091500	162805	2425	2425	2425	2425	0
573	20250509	091400	162805	2425	2425	2425	2425	0
574	20250509	091300	162805	2425	2425	2425	2425	0
575	20250509	091200	162805	2425	2425	2425	2425	0
576	20250509	091100	162805	2425	2425	2425	2425	0
577	20250509	091000	162805	2425	2430	2430	2425	59
578	20250509	090900	19610	2425	2425	2425	2425	0
579	20250509	090800	19610	2425	2425	2425	2425	0
580	20250509	090700	19610	2425	2425	2425	2425	0
581	20250509	090600	19610	2425	2425	2425	2425	0
582	20250509	090500	19610	2425	2425	2425	2425	0
583	20250509	090400	19610	2425	2425	2425	2425	0
584	20250509	090300	19610	2425	2425	2425	2425	1
585	20250509	090200	17185	2455	2455	2455	2455	0
586	20250509	090100	17185	2455	2455	2455	2455	0
587	20250509	090000	17185	2455	2455	2455	2455	7