KissMeData/065770/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	192800	288205627	1692	1692	1692	1692	485
3	20250509	192700	288205627	1692	1692	1692	1692	0
4	20250509	192600	288205627	1692	1692	1692	1692	0
5	20250509	192500	288205627	1692	1692	1692	1692	0
6	20250509	192400	288205627	1692	1692	1692	1692	0
7	20250509	192300	288205627	1692	1692	1692	1692	0
8	20250509	192200	288205627	1692	1692	1692	1692	0
9	20250509	192100	288205627	1692	1692	1692	1692	0
10	20250509	192000	288205627	1692	1692	1692	1692	0
11	20250509	191900	288205627	1692	1692	1692	1692	0
12	20250509	191800	288205627	1692	1692	1692	1692	0
13	20250509	191700	288205627	1692	1692	1692	1692	0
14	20250509	191600	288205627	1692	1692	1692	1692	0
15	20250509	191500	288205627	1692	1692	1692	1692	0
16	20250509	191400	288205627	1692	1692	1692	1692	0
17	20250509	191300	288205627	1692	1692	1692	1692	0
18	20250509	191200	288205627	1692	1692	1692	1692	0
19	20250509	191100	288205627	1692	1692	1692	1692	0
20	20250509	191000	288205627	1692	1692	1692	1692	0
21	20250509	190900	288205627	1692	1692	1692	1692	0
22	20250509	190800	288205627	1692	1692	1692	1692	0
23	20250509	190700	288205627	1692	1692	1692	1692	0
24	20250509	190600	288205627	1692	1692	1692	1692	0
25	20250509	190500	288205627	1692	1692	1692	1692	0
26	20250509	190400	288205627	1692	1692	1692	1692	0
27	20250509	190300	288205627	1692	1692	1692	1692	0
28	20250509	190200	288205627	1692	1692	1692	1692	0
29	20250509	190100	288205627	1692	1692	1692	1692	0
30	20250509	190000	288205627	1692	1692	1692	1692	0
31	20250509	185900	288205627	1692	1692	1692	1692	0
32	20250509	185800	288205627	1692	1692	1692	1692	485
33	20250509	185700	288205627	1692	1692	1692	1692	0
34	20250509	185600	288205627	1692	1692	1692	1692	0
35	20250509	185500	288205627	1692	1692	1692	1692	0
36	20250509	185400	288205627	1692	1692	1692	1692	0
37	20250509	185300	288205627	1692	1692	1692	1692	0
38	20250509	185200	288205627	1692	1692	1692	1692	0
39	20250509	185100	288205627	1692	1692	1692	1692	0
40	20250509	185000	288205627	1692	1692	1692	1692	0
41	20250509	184900	288205627	1692	1692	1692	1692	0
42	20250509	184800	288205627	1692	1692	1692	1692	0
43	20250509	184700	288205627	1692	1692	1692	1692	0
44	20250509	184600	288205627	1692	1692	1692	1692	0
45	20250509	184500	288205627	1692	1692	1692	1692	0
46	20250509	184400	288205627	1692	1692	1692	1692	0
47	20250509	184300	288205627	1692	1692	1692	1692	0
48	20250509	184200	288205627	1692	1692	1692	1692	0
49	20250509	184100	288205627	1692	1692	1692	1692	0
50	20250509	184000	288205627	1692	1692	1692	1692	0
51	20250509	183900	288205627	1692	1692	1692	1692	0
52	20250509	183800	288205627	1692	1692	1692	1692	0
53	20250509	183700	288205627	1692	1692	1692	1692	0
54	20250509	183600	288205627	1692	1692	1692	1692	0
55	20250509	183500	288205627	1692	1692	1692	1692	0
56	20250509	183400	288205627	1692	1692	1692	1692	0
57	20250509	183300	288205627	1692	1692	1692	1692	0
58	20250509	183200	288205627	1692	1692	1692	1692	0
59	20250509	183100	288205627	1692	1692	1692	1692	0
60	20250509	183000	288205627	1692	1692	1692	1692	0
61	20250509	182900	288205627	1692	1692	1692	1692	0
62	20250509	182800	288205627	1692	1692	1692	1692	485
63	20250509	182700	288205627	1692	1692	1692	1692	0
64	20250509	182600	288205627	1692	1692	1692	1692	0
65	20250509	182500	288205627	1692	1692	1692	1692	0
66	20250509	182400	288205627	1692	1692	1692	1692	0
67	20250509	182300	288205627	1692	1692	1692	1692	0
68	20250509	182200	288205627	1692	1692	1692	1692	0
69	20250509	182100	288205627	1692	1692	1692	1692	0
70	20250509	182000	288205627	1692	1692	1692	1692	0
71	20250509	181900	288205627	1692	1692	1692	1692	0
72	20250509	181800	288205627	1692	1692	1692	1692	0
73	20250509	181700	288205627	1692	1692	1692	1692	0
74	20250509	181600	288205627	1692	1692	1692	1692	0
75	20250509	181500	288205627	1692	1692	1692	1692	0
76	20250509	181400	288205627	1692	1692	1692	1692	0
77	20250509	181300	288205627	1692	1692	1692	1692	0
78	20250509	181200	288205627	1692	1692	1692	1692	0
79	20250509	181100	288205627	1692	1692	1692	1692	0
80	20250509	181000	288205627	1692	1692	1692	1692	0
81	20250509	180900	288205627	1692	1692	1692	1692	0
82	20250509	180800	288205627	1692	1692	1692	1692	0
83	20250509	180700	288205627	1692	1692	1692	1692	0
84	20250509	180600	288205627	1692	1692	1692	1692	0
85	20250509	180500	288205627	1692	1692	1692	1692	0
86	20250509	180400	288205627	1692	1692	1692	1692	0
87	20250509	180300	288205627	1692	1692	1692	1692	0
88	20250509	180200	288205627	1692	1692	1692	1692	0
89	20250509	180100	288205627	1692	1692	1692	1692	0
90	20250509	180000	288205627	1692	1692	1692	1692	0
91	20250509	175900	288205627	1692	1692	1692	1692	0
92	20250509	175800	288205627	1692	1692	1692	1692	485
93	20250509	175700	288205627	1692	1692	1692	1692	0
94	20250509	175600	288205627	1692	1692	1692	1692	0
95	20250509	175500	288205627	1692	1692	1692	1692	0
96	20250509	175400	288205627	1692	1692	1692	1692	0
97	20250509	175300	288205627	1692	1692	1692	1692	0
98	20250509	175200	288205627	1692	1692	1692	1692	0
99	20250509	175100	288205627	1692	1692	1692	1692	0
100	20250509	175000	288205627	1692	1692	1692	1692	0
101	20250509	174900	288205627	1692	1692	1692	1692	0
102	20250509	174800	288205627	1692	1692	1692	1692	0
103	20250509	174700	288205627	1692	1692	1692	1692	0
104	20250509	174600	288205627	1692	1692	1692	1692	0
105	20250509	174500	288205627	1692	1692	1692	1692	0
106	20250509	174400	288205627	1692	1692	1692	1692	0
107	20250509	174300	288205627	1692	1692	1692	1692	0
108	20250509	174200	288205627	1692	1692	1692	1692	0
109	20250509	174100	288205627	1692	1692	1692	1692	0
110	20250509	174000	288205627	1692	1692	1692	1692	0
111	20250509	173900	288205627	1692	1692	1692	1692	0
112	20250509	173800	288205627	1692	1692	1692	1692	0
113	20250509	173700	288205627	1692	1692	1692	1692	0
114	20250509	173600	288205627	1692	1692	1692	1692	0
115	20250509	173500	288205627	1692	1692	1692	1692	0
116	20250509	173400	288205627	1692	1692	1692	1692	0
117	20250509	173300	288205627	1692	1692	1692	1692	0
118	20250509	173200	288205627	1692	1692	1692	1692	0
119	20250509	173100	288205627	1692	1692	1692	1692	0
120	20250509	173000	288205627	1692	1692	1692	1692	0
121	20250509	172900	288205627	1692	1692	1692	1692	0
122	20250509	172800	288205627	1692	1692	1692	1692	485
123	20250509	172700	288205627	1692	1692	1692	1692	0
124	20250509	172600	288205627	1692	1692	1692	1692	0
125	20250509	172500	288205627	1692	1692	1692	1692	0
126	20250509	172400	288205627	1692	1692	1692	1692	0
127	20250509	172300	288205627	1692	1692	1692	1692	0
128	20250509	172200	288205627	1692	1692	1692	1692	0
129	20250509	172100	288205627	1692	1692	1692	1692	0
130	20250509	172000	288205627	1692	1692	1692	1692	0
131	20250509	171900	288205627	1692	1692	1692	1692	0
132	20250509	171800	288205627	1692	1692	1692	1692	0
133	20250509	171700	288205627	1692	1692	1692	1692	0
134	20250509	171600	288205627	1692	1692	1692	1692	0
135	20250509	171500	288205627	1692	1692	1692	1692	0
136	20250509	171400	288205627	1692	1692	1692	1692	0
137	20250509	171300	288205627	1692	1692	1692	1692	0
138	20250509	171200	288205627	1692	1692	1692	1692	0
139	20250509	171100	288205627	1692	1692	1692	1692	0
140	20250509	171000	288205627	1692	1692	1692	1692	0
141	20250509	170900	288205627	1692	1692	1692	1692	0
142	20250509	170800	288205627	1692	1692	1692	1692	0
143	20250509	170700	288205627	1692	1692	1692	1692	0
144	20250509	170600	288205627	1692	1692	1692	1692	0
145	20250509	170500	288205627	1692	1692	1692	1692	0
146	20250509	170400	288205627	1692	1692	1692	1692	0
147	20250509	170300	288205627	1692	1692	1692	1692	0
148	20250509	170200	288205627	1692	1692	1692	1692	0
149	20250509	170100	288205627	1692	1692	1692	1692	0
150	20250509	170000	288205627	1692	1692	1692	1692	0
151	20250509	165900	288205627	1692	1692	1692	1692	0
152	20250509	165800	288205627	1692	1692	1692	1692	485
153	20250509	165700	288205627	1692	1692	1692	1692	0
154	20250509	165600	288205627	1692	1692	1692	1692	0
155	20250509	165500	288205627	1692	1692	1692	1692	0
156	20250509	165400	288205627	1692	1692	1692	1692	0
157	20250509	165300	288205627	1692	1692	1692	1692	0
158	20250509	165200	288205627	1692	1692	1692	1692	0
159	20250509	165100	288205627	1692	1692	1692	1692	0
160	20250509	165000	288205627	1692	1692	1692	1692	0
161	20250509	164900	288205627	1692	1692	1692	1692	0
162	20250509	164800	288205627	1692	1692	1692	1692	0
163	20250509	164700	288205627	1692	1692	1692	1692	0
164	20250509	164600	288205627	1692	1692	1692	1692	0
165	20250509	164500	288205627	1692	1692	1692	1692	0
166	20250509	164400	288205627	1692	1692	1692	1692	0
167	20250509	164300	288205627	1692	1692	1692	1692	0
168	20250509	164200	288205627	1692	1692	1692	1692	0
169	20250509	164100	288205627	1692	1692	1692	1692	0
170	20250509	164000	288205627	1692	1692	1692	1692	0
171	20250509	163900	288205627	1692	1692	1692	1692	0
172	20250509	163800	288205627	1692	1692	1692	1692	0
173	20250509	163700	288205627	1692	1692	1692	1692	0
174	20250509	163600	288205627	1692	1692	1692	1692	0
175	20250509	163500	288205627	1692	1692	1692	1692	0
176	20250509	163400	288205627	1692	1692	1692	1692	0
177	20250509	163300	288205627	1692	1692	1692	1692	0
178	20250509	163200	288205627	1692	1692	1692	1692	0
179	20250509	163100	288205627	1692	1692	1692	1692	0
180	20250509	163000	288205627	1692	1692	1692	1692	0
181	20250509	162900	288205627	1692	1692	1692	1692	0
182	20250509	162800	288205627	1692	1692	1692	1692	485
183	20250509	162700	288205627	1692	1692	1692	1692	0
184	20250509	162600	288205627	1692	1692	1692	1692	0
185	20250509	162500	288205627	1692	1692	1692	1692	0
186	20250509	162400	288205627	1692	1692	1692	1692	0
187	20250509	162300	288205627	1692	1692	1692	1692	0
188	20250509	162200	288205627	1692	1692	1692	1692	0
189	20250509	162100	288205627	1692	1692	1692	1692	0
190	20250509	162000	288205627	1692	1692	1692	1692	0
191	20250509	161900	288205627	1692	1692	1692	1692	0
192	20250509	161800	288205627	1692	1692	1692	1692	0
193	20250509	161700	288205627	1692	1692	1692	1692	0
194	20250509	161600	288205627	1692	1692	1692	1692	0
195	20250509	161500	288205627	1692	1692	1692	1692	0
196	20250509	161400	288205627	1692	1692	1692	1692	0
197	20250509	161300	288205627	1692	1692	1692	1692	0
198	20250509	161200	288205627	1692	1692	1692	1692	0
199	20250509	161100	288205627	1692	1692	1692	1692	0
200	20250509	161000	288205627	1692	1692	1692	1692	0
201	20250509	160900	288205627	1692	1692	1692	1692	0
202	20250509	160800	288205627	1692	1692	1692	1692	0
203	20250509	160700	288205627	1692	1692	1692	1692	0
204	20250509	160600	288205627	1692	1692	1692	1692	0
205	20250509	160500	288205627	1692	1692	1692	1692	0
206	20250509	160400	288205627	1692	1692	1692	1692	0
207	20250509	160300	288205627	1692	1692	1692	1692	0
208	20250509	160200	288205627	1692	1692	1692	1692	0
209	20250509	160100	288205627	1692	1692	1692	1692	0
210	20250509	160000	288205627	1692	1692	1692	1692	0
211	20250509	155900	288205627	1692	1692	1692	1692	0
212	20250509	155800	288205627	1692	1692	1692	1692	485
213	20250509	155700	288205627	1692	1692	1692	1692	0
214	20250509	155600	288205627	1692	1692	1692	1692	0
215	20250509	155500	288205627	1692	1692	1692	1692	0
216	20250509	155400	288205627	1692	1692	1692	1692	0
217	20250509	155300	288205627	1692	1692	1692	1692	0
218	20250509	155200	288205627	1692	1692	1692	1692	0
219	20250509	155100	288205627	1692	1692	1692	1692	0
220	20250509	155000	288205627	1692	1692	1692	1692	0
221	20250509	154900	288205627	1692	1692	1692	1692	0
222	20250509	154800	288205627	1692	1692	1692	1692	0
223	20250509	154700	288205627	1692	1692	1692	1692	0
224	20250509	154600	288205627	1692	1692	1692	1692	0
225	20250509	154500	288205627	1692	1692	1692	1692	0
226	20250509	154400	288205627	1692	1692	1692	1692	0
227	20250509	154300	288205627	1692	1692	1692	1692	0
228	20250509	154200	288205627	1692	1692	1692	1692	0
229	20250509	154100	288205627	1692	1692	1692	1692	0
230	20250509	154000	288205627	1692	1692	1692	1692	0
231	20250509	153900	288205627	1692	1692	1692	1692	0
232	20250509	153800	288205627	1692	1692	1692	1692	0
233	20250509	153700	288205627	1692	1692	1692	1692	0
234	20250509	153600	288205627	1692	1692	1692	1692	0
235	20250509	153500	288205627	1692	1692	1692	1692	0
236	20250509	153400	288205627	1692	1692	1692	1692	0
237	20250509	153300	288205627	1692	1692	1692	1692	0
238	20250509	153200	288205627	1692	1692	1692	1692	0
239	20250509	153100	288205627	1692	1692	1692	1692	0
240	20250509	153000	288205627	1692	1692	1692	1692	485
241	20250509	152900	287385007	1700	1700	1700	1700	0
242	20250509	152800	287385007	1700	1700	1700	1700	0
243	20250509	152700	287385007	1700	1700	1700	1700	0
244	20250509	152600	287385007	1700	1700	1700	1700	0
245	20250509	152500	287385007	1700	1700	1700	1700	0
246	20250509	152400	287385007	1700	1700	1700	1700	0
247	20250509	152300	287385007	1700	1700	1700	1700	0
248	20250509	152200	287385007	1700	1700	1700	1700	0
249	20250509	152100	287385007	1700	1700	1700	1700	0
250	20250509	152000	287385007	1700	1700	1700	1700	0
251	20250509	151900	287385007	1700	1700	1700	1700	159
252	20250509	151800	287114707	1707	1700	1707	1700	43
253	20250509	151700	287041600	1707	1707	1707	1700	73
254	20250509	151600	286917486	1706	1706	1706	1706	0
255	20250509	151500	286917486	1706	1704	1706	1704	3857
256	20250509	151400	280344521	1700	1700	1700	1700	500
257	20250509	151300	279494521	1704	1704	1704	1704	1
258	20250509	151200	279492817	1699	1704	1704	1699	16
259	20250509	151100	279465603	1705	1699	1705	1699	233
260	20250509	151000	279069306	1700	1706	1706	1700	616
261	20250509	150900	278021463	1707	1703	1707	1703	317
262	20250509	150800	277481530	1701	1701	1701	1701	2
263	20250509	150700	277478128	1699	1699	1699	1699	5
264	20250509	150600	277469633	1699	1699	1699	1699	0
265	20250509	150500	277469633	1699	1699	1699	1699	0
266	20250509	150400	277469633	1699	1700	1700	1699	188
267	20250509	150300	277150062	1699	1699	1699	1699	291
268	20250509	150200	276655653	1701	1701	1701	1701	0
269	20250509	150100	276655653	1701	1701	1701	1701	0
270	20250509	150000	276655653	1701	1701	1701	1701	0
271	20250509	145900	276655653	1701	1700	1701	1700	648
272	20250509	145800	275554052	1700	1700	1700	1700	200
273	20250509	145700	275214052	1703	1703	1703	1703	0
274	20250509	145600	275214052	1703	1703	1703	1703	0
275	20250509	145500	275214052	1703	1703	1703	1703	0
276	20250509	145400	275214052	1703	1703	1703	1703	0
277	20250509	145300	275214052	1703	1697	1703	1697	43
278	20250509	145200	275140910	1693	1693	1693	1693	0
279	20250509	145100	275140910	1693	1694	1694	1693	456
280	20250509	145000	274368830	1697	1697	1697	1697	0
281	20250509	144900	274368830	1697	1696	1697	1696	409
282	20250509	144800	273674864	1692	1692	1692	1692	0
283	20250509	144700	273674864	1692	1692	1692	1692	159
284	20250509	144600	273405836	1695	1695	1696	1693	2175
285	20250509	144500	269721084	1695	1696	1696	1695	311
286	20250509	144400	269193849	1696	1697	1697	1696	206
287	20250509	144300	268844339	1697	1697	1697	1697	80
288	20250509	144200	268708579	1700	1700	1700	1700	0
289	20250509	144100	268708579	1700	1700	1700	1700	3
290	20250509	144000	268703479	1700	1700	1700	1700	0
291	20250509	143900	268703479	1700	1700	1700	1700	0
292	20250509	143800	268703479	1700	1700	1700	1700	0
293	20250509	143700	268703479	1700	1700	1700	1700	1
294	20250509	143600	268701779	1697	1697	1697	1697	0
295	20250509	143500	268701779	1697	1697	1697	1697	92
296	20250509	143400	268545655	1697	1697	1697	1697	1
297	20250509	143300	268543958	1700	1698	1700	1698	24
298	20250509	143200	268503200	1697	1697	1697	1697	0
299	20250509	143100	268503200	1697	1697	1697	1697	0
300	20250509	143000	268503200	1697	1697	1697	1697	0
301	20250509	142900	268503200	1697	1697	1697	1697	1
302	20250509	142800	268501503	1698	1698	1698	1698	0
303	20250509	142700	268501503	1698	1698	1698	1697	77
304	20250509	142600	268370758	1700	1700	1700	1698	106
305	20250509	142500	268190620	1704	1704	1704	1704	0
306	20250509	142400	268190620	1704	1704	1704	1704	0
307	20250509	142300	268190620	1704	1704	1704	1704	0
308	20250509	142200	268190620	1704	1704	1704	1704	11
309	20250509	142100	268171876	1696	1696	1696	1696	0
310	20250509	142000	268171876	1696	1696	1696	1696	0
311	20250509	141900	268171876	1696	1696	1696	1696	0
312	20250509	141800	268171876	1696	1696	1696	1696	0
313	20250509	141700	268171876	1696	1696	1696	1696	0
314	20250509	141600	268171876	1696	1696	1696	1696	0
315	20250509	141500	268171876	1696	1696	1696	1696	57
316	20250509	141400	268075204	1696	1696	1696	1696	0
317	20250509	141300	268075204	1696	1696	1696	1696	0
318	20250509	141200	268075204	1696	1696	1696	1696	149
319	20250509	141100	267822500	1693	1693	1693	1693	0
320	20250509	141000	267822500	1693	1693	1693	1693	0
321	20250509	140900	267822500	1693	1693	1693	1693	0
322	20250509	140800	267822500	1693	1693	1693	1693	1
323	20250509	140700	267820807	1694	1696	1696	1693	2789
324	20250509	140600	263096759	1696	1698	1698	1696	622
325	20250509	140500	262041193	1694	1694	1694	1694	0
326	20250509	140400	262041193	1694	1694	1694	1694	0
327	20250509	140300	262041193	1694	1694	1694	1694	0
328	20250509	140200	262041193	1694	1696	1696	1694	500
329	20250509	140100	261193777	1694	1694	1694	1694	0
330	20250509	140000	261193777	1694	1698	1707	1694	1072
331	20250509	135900	259369354	1694	1694	1694	1694	0
332	20250509	135800	259369354	1694	1694	1694	1694	0
333	20250509	135700	259369354	1694	1694	1694	1694	0
334	20250509	135600	259369354	1694	1694	1694	1694	273
335	20250509	135500	258906892	1691	1691	1691	1691	0
336	20250509	135400	258906892	1691	1691	1691	1691	0
337	20250509	135300	258906892	1691	1693	1693	1691	3001
338	20250509	135200	253831283	1691	1691	1691	1691	0
339	20250509	135100	253831283	1691	1691	1691	1691	1
340	20250509	135000	253829592	1691	1691	1691	1691	0
341	20250509	134900	253829592	1691	1691	1691	1691	0
342	20250509	134800	253829592	1691	1691	1691	1691	0
343	20250509	134700	253829592	1691	1691	1691	1691	0
344	20250509	134600	253829592	1691	1691	1691	1691	0
345	20250509	134500	253829592	1691	1692	1692	1691	4579
346	20250509	134400	246082181	1692	1692	1692	1692	164
347	20250509	134300	245804693	1698	1698	1698	1698	0
348	20250509	134200	245804693	1698	1698	1698	1698	12
349	20250509	134100	245784317	1698	1698	1698	1698	0
350	20250509	134000	245784317	1698	1698	1698	1698	18
351	20250509	133900	245753753	1699	1699	1699	1699	0
352	20250509	133800	245753753	1699	1699	1699	1699	0
353	20250509	133700	245753753	1699	1699	1699	1699	151
354	20250509	133600	245497204	1691	1691	1691	1691	0
355	20250509	133500	245497204	1691	1691	1691	1691	0
356	20250509	133400	245497204	1691	1691	1691	1691	1
357	20250509	133300	245495513	1690	1690	1690	1690	0
358	20250509	133200	245495513	1690	1690	1690	1690	0
359	20250509	133100	245495513	1690	1698	1698	1690	29
360	20250509	133000	245446279	1697	1697	1697	1697	44
361	20250509	132900	245371611	1699	1699	1699	1699	0
362	20250509	132800	245371611	1699	1699	1699	1699	0
363	20250509	132700	245371611	1699	1699	1699	1699	0
364	20250509	132600	245371611	1699	1699	1699	1699	217
365	20250509	132500	245002928	1688	1688	1688	1688	0
366	20250509	132400	245002928	1688	1688	1688	1688	0
367	20250509	132300	245002928	1688	1691	1699	1688	606
368	20250509	132200	243979332	1704	1704	1704	1704	0
369	20250509	132100	243979332	1704	1704	1705	1704	9
370	20250509	132000	243963995	1688	1701	1701	1688	1194
371	20250509	131900	241935738	1709	1709	1709	1709	412
372	20250509	131800	241231630	1709	1709	1709	1709	1
373	20250509	131700	241229921	1709	1697	1709	1697	369
374	20250509	131600	240600136	1696	1689	1696	1688	5448
375	20250509	131500	231373127	1688	1688	1688	1688	0
376	20250509	131400	231373127	1688	1688	1688	1688	0
377	20250509	131300	231373127	1688	1688	1688	1688	10
378	20250509	131200	231356247	1687	1687	1687	1687	0
379	20250509	131100	231356247	1687	1687	1687	1687	837
380	20250509	131000	229944228	1688	1688	1688	1688	0
381	20250509	130900	229944228	1688	1688	1688	1688	180
382	20250509	130800	229640388	1688	1684	1688	1683	1695
383	20250509	130700	226781124	1684	1684	1684	1684	57
384	20250509	130600	226685136	1682	1682	1682	1682	0
385	20250509	130500	226685136	1682	1682	1682	1682	0
386	20250509	130400	226685136	1682	1682	1682	1682	1628
387	20250509	130300	223946840	1682	1682	1682	1682	0
388	20250509	130200	223946840	1682	1682	1682	1682	1630
389	20250509	130100	221205180	1680	1680	1680	1680	0
390	20250509	130000	221205180	1680	1680	1682	1680	8888
391	20250509	125900	206263340	1680	1683	1683	1680	1560
392	20250509	125800	203640327	1688	1688	1688	1688	0
393	20250509	125700	203640327	1688	1688	1688	1688	0
394	20250509	125600	203640327	1688	1688	1688	1688	0
395	20250509	125500	203640327	1688	1688	1688	1688	0
396	20250509	125400	203640327	1688	1688	1688	1688	0
397	20250509	125300	203640327	1688	1688	1688	1688	126
398	20250509	125200	203427639	1688	1688	1688	1688	41
399	20250509	125100	203358431	1688	1688	1688	1688	3
400	20250509	125000	203353367	1688	1688	1688	1688	13
401	20250509	124900	203331423	1681	1681	1681	1681	95
402	20250509	124800	203171728	1681	1681	1681	1681	600
403	20250509	124700	202163128	1682	1684	1684	1682	851
404	20250509	124600	200730272	1684	1684	1684	1684	36
405	20250509	124500	200669648	1684	1685	1685	1684	638
406	20250509	124400	199594632	1691	1691	1691	1691	0
407	20250509	124300	199594632	1691	1691	1691	1691	0
408	20250509	124200	199594632	1691	1691	1691	1691	0
409	20250509	124100	199594632	1691	1690	1691	1690	13
410	20250509	124000	199572661	1685	1685	1685	1685	31
411	20250509	123900	199520426	1685	1685	1685	1685	271
412	20250509	123800	199063791	1691	1691	1691	1691	0
413	20250509	123700	199063791	1691	1691	1691	1691	50
414	20250509	123600	198979241	1691	1691	1691	1691	100
415	20250509	123500	198810141	1691	1691	1691	1691	0
416	20250509	123400	198810141	1691	1691	1691	1691	0
417	20250509	123300	198810141	1691	1691	1691	1691	1
418	20250509	123200	198808450	1691	1691	1691	1691	6
419	20250509	123100	198798304	1685	1685	1685	1685	500
420	20250509	123000	197955804	1691	1691	1691	1691	0
421	20250509	122900	197955804	1691	1691	1691	1691	0
422	20250509	122800	197955804	1691	1691	1691	1691	0
423	20250509	122700	197955804	1691	1691	1691	1691	0
424	20250509	122600	197955804	1691	1691	1691	1691	1
425	20250509	122500	197954113	1685	1685	1685	1685	333
426	20250509	122400	197393008	1685	1685	1685	1685	0
427	20250509	122300	197393008	1685	1685	1685	1685	30
428	20250509	122200	197342458	1685	1685	1685	1685	1100
429	20250509	122100	195488958	1691	1691	1691	1691	0
430	20250509	122000	195488958	1691	1691	1691	1691	64
431	20250509	121900	195380734	1691	1691	1691	1691	0
432	20250509	121800	195380734	1691	1691	1691	1691	2
433	20250509	121700	195377352	1691	1691	1691	1691	9
434	20250509	121600	195362133	1686	1686	1686	1686	52
435	20250509	121500	195274461	1693	1693	1693	1693	0
436	20250509	121400	195274461	1693	1693	1693	1693	0
437	20250509	121300	195274461	1693	1693	1693	1693	0
438	20250509	121200	195274461	1693	1693	1693	1693	102
439	20250509	121100	195101775	1693	1693	1693	1693	8
440	20250509	121000	195088231	1693	1693	1693	1693	0
441	20250509	120900	195088231	1693	1693	1693	1693	0
442	20250509	120800	195088231	1693	1693	1693	1693	6
443	20250509	120700	195078073	1693	1693	1693	1693	1489
444	20250509	120600	192557196	1695	1695	1695	1695	0
445	20250509	120500	192557196	1695	1695	1695	1695	0
446	20250509	120400	192557196	1695	1695	1695	1695	4
447	20250509	120300	192550416	1694	1694	1694	1694	0
448	20250509	120200	192550416	1694	1693	1694	1693	58
449	20250509	120100	192452221	1693	1693	1693	1693	1500
450	20250509	120000	189912721	1693	1693	1693	1693	0
451	20250509	115900	189912721	1693	1693	1693	1693	0
452	20250509	115800	189912721	1693	1693	1693	1693	0
453	20250509	115700	189912721	1693	1693	1693	1693	2
454	20250509	115600	189909335	1685	1685	1685	1685	0
455	20250509	115500	189909335	1685	1685	1685	1685	0
456	20250509	115400	189909335	1685	1685	1685	1685	0
457	20250509	115300	189909335	1685	1685	1685	1685	0
458	20250509	115200	189909335	1685	1685	1685	1685	0
459	20250509	115100	189909335	1685	1685	1685	1685	2630
460	20250509	115000	185477785	1685	1685	1685	1685	0
461	20250509	114900	185477785	1685	1685	1685	1685	0
462	20250509	114800	185477785	1685	1685	1685	1685	0
463	20250509	114700	185477785	1685	1685	1685	1685	0
464	20250509	114600	185477785	1685	1688	1688	1685	1304
465	20250509	114500	183279995	1695	1695	1695	1695	0
466	20250509	114400	183279995	1695	1695	1695	1695	0
467	20250509	114300	183279995	1695	1695	1695	1695	379
468	20250509	114200	182637590	1695	1695	1695	1695	15
469	20250509	114100	182612165	1695	1695	1695	1695	0
470	20250509	114000	182612165	1695	1695	1695	1695	0
471	20250509	113900	182612165	1695	1695	1695	1695	24
472	20250509	113800	182571485	1697	1697	1697	1697	0
473	20250509	113700	182571485	1697	1697	1697	1697	0
474	20250509	113600	182571485	1697	1697	1697	1697	0
475	20250509	113500	182571485	1697	1697	1697	1697	1
476	20250509	113400	182569788	1697	1697	1697	1697	0
477	20250509	113300	182569788	1697	1697	1697	1697	0
478	20250509	113200	182569788	1697	1697	1697	1697	0
479	20250509	113100	182569788	1697	1697	1697	1696	5
480	20250509	113000	182561306	1697	1697	1697	1697	1
481	20250509	112900	182559609	1696	1698	1698	1696	6
482	20250509	112800	182549429	1698	1698	1698	1698	100
483	20250509	112700	182379629	1687	1687	1687	1687	0
484	20250509	112600	182379629	1687	1695	1695	1685	680
485	20250509	112500	181233337	1706	1706	1706	1706	0
486	20250509	112400	181233337	1706	1706	1706	1706	0
487	20250509	112300	181233337	1706	1706	1706	1706	0
488	20250509	112200	181233337	1706	1706	1706	1706	0
489	20250509	112100	181233337	1706	1706	1706	1706	0
490	20250509	112000	181233337	1706	1706	1706	1706	0
491	20250509	111900	181233337	1706	1706	1706	1706	59
492	20250509	111800	181132683	1709	1709	1709	1709	0
493	20250509	111700	181132683	1709	1709	1709	1709	0
494	20250509	111600	181132683	1709	1698	1709	1698	851
495	20250509	111500	179687674	1701	1709	1718	1701	170
496	20250509	111400	179395919	1709	1709	1709	1709	3000
497	20250509	111300	174268919	1709	1709	1709	1709	0
498	20250509	111200	174268919	1709	1690	1709	1690	455
499	20250509	111100	173498248	1690	1690	1690	1690	1
500	20250509	111000	173496558	1690	1685	1690	1681	55
501	20250509	110900	173404054	1690	1689	1690	1689	605
502	20250509	110800	172381741	1690	1690	1690	1690	1
503	20250509	110700	172380051	1685	1685	1685	1685	0
504	20250509	110600	172380051	1685	1682	1685	1682	439
505	20250509	110500	171641113	1686	1686	1686	1686	0
506	20250509	110400	171641113	1686	1686	1686	1686	0
507	20250509	110300	171641113	1686	1686	1686	1686	1
508	20250509	110200	171639427	1690	1683	1690	1683	8
509	20250509	110100	171625925	1682	1682	1682	1682	27
510	20250509	110000	171580511	1682	1682	1682	1682	50
511	20250509	105900	171496411	1682	1682	1682	1682	0
512	20250509	105800	171496411	1682	1682	1682	1682	1059
513	20250509	105700	169715173	1683	1683	1683	1683	12
514	20250509	105600	169694977	1686	1686	1686	1686	369
515	20250509	105500	169072843	1684	1684	1684	1684	0
516	20250509	105400	169072843	1684	1687	1687	1684	53
517	20250509	105300	168983532	1690	1690	1690	1690	0
518	20250509	105200	168983532	1690	1686	1690	1686	148
519	20250509	105100	168733731	1686	1686	1686	1686	447
520	20250509	105000	167980089	1686	1686	1686	1686	0
521	20250509	104900	167980089	1686	1687	1687	1686	181
522	20250509	104800	167674916	1687	1688	1688	1687	42
523	20250509	104700	167604024	1688	1688	1688	1688	451
524	20250509	104600	166842736	1688	1688	1688	1688	0
525	20250509	104500	166842736	1688	1690	1690	1688	28
526	20250509	104400	166795429	1690	1690	1690	1690	0
527	20250509	104300	166795429	1690	1696	1696	1690	1062
528	20250509	104200	165000153	1696	1696	1696	1696	1
529	20250509	104100	164998457	1696	1703	1703	1696	1190
530	20250509	104000	162975683	1705	1706	1706	1705	504
531	20250509	103900	162115861	1701	1702	1702	1701	480
532	20250509	103800	161299279	1701	1701	1701	1701	0
533	20250509	103700	161299279	1701	1701	1701	1701	0
534	20250509	103600	161299279	1701	1701	1701	1701	0
535	20250509	103500	161299279	1701	1709	1709	1701	264
536	20250509	103400	160848659	1709	1709	1709	1709	1
537	20250509	103300	160846950	1701	1701	1701	1701	27
538	20250509	103200	160801023	1709	1709	1709	1709	20
539	20250509	103100	160766843	1702	1702	1702	1702	2
540	20250509	103000	160763439	1712	1712	1712	1712	0
541	20250509	102900	160763439	1712	1712	1712	1712	0
542	20250509	102800	160763439	1712	1712	1712	1712	1
543	20250509	102700	160761727	1710	1710	1710	1710	109
544	20250509	102600	160575337	1710	1710	1710	1710	400
545	20250509	102500	159891337	1709	1709	1709	1709	1109
546	20250509	102400	157996056	1709	1709	1709	1709	401
547	20250509	102300	157310747	1709	1709	1709	1709	0
548	20250509	102200	157310747	1709	1709	1709	1709	0
549	20250509	102100	157310747	1709	1709	1709	1709	0
550	20250509	102000	157310747	1709	1709	1709	1709	100
551	20250509	101900	157139847	1710	1710	1710	1700	1179
552	20250509	101800	155133367	1711	1717	1726	1710	823
553	20250509	101700	153723718	1732	1732	1732	1732	0
554	20250509	101600	153723718	1732	1732	1732	1732	0
555	20250509	101500	153723718	1732	1732	1732	1732	0
556	20250509	101400	153723718	1732	1731	1732	1731	4
557	20250509	101300	153716792	1716	1716	1733	1716	127
558	20250509	101200	153498661	1734	1713	1734	1710	227
559	20250509	101100	153106493	1716	1740	1740	1716	67
560	20250509	101000	152991425	1728	1694	1757	1694	8032
561	20250509	100900	139097088	1694	1684	1694	1684	411
562	20250509	100800	138402222	1679	1679	1679	1679	0
563	20250509	100700	138402222	1679	1677	1679	1677	9
564	20250509	100600	138387123	1670	1678	1678	1670	1053
565	20250509	100500	136626846	1678	1686	1686	1678	331
566	20250509	100400	136071303	1679	1679	1679	1679	0
567	20250509	100300	136071303	1679	1680	1680	1679	126
568	20250509	100200	135859635	1690	1690	1690	1690	0
569	20250509	100100	135859635	1690	1690	1690	1690	17
570	20250509	100000	135830905	1690	1691	1691	1680	530
571	20250509	095900	134940282	1681	1681	1692	1681	255
572	20250509	095800	134511330	1681	1681	1699	1681	250
573	20250509	095700	134090434	1680	1680	1680	1680	0
574	20250509	095600	134090434	1680	1698	1698	1680	422
575	20250509	095500	133376718	1702	1702	1702	1702	0
576	20250509	095400	133376718	1702	1702	1702	1702	5
577	20250509	095300	133368208	1702	1701	1702	1701	29
578	20250509	095200	133318876	1714	1704	1714	1704	966
579	20250509	095100	131672618	1717	1714	1721	1714	80
580	20250509	095000	131535385	1704	1704	1704	1704	1
581	20250509	094900	131533681	1718	1718	1718	1718	1
582	20250509	094800	131531963	1721	1721	1721	1721	73
583	20250509	094700	131406330	1721	1707	1721	1707	150
584	20250509	094600	131149582	1703	1703	1703	1703	520
585	20250509	094500	130264022	1698	1688	1717	1688	1070
586	20250509	094400	128450963	1692	1692	1692	1692	0
587	20250509	094300	128450963	1692	1690	1693	1690	109
588	20250509	094200	128266533	1689	1678	1689	1678	1649
589	20250509	094100	125494655	1679	1678	1679	1676	253
590	20250509	094000	125070137	1678	1674	1678	1674	205
591	20250509	093900	124726879	1674	1674	1674	1674	75
592	20250509	093800	124601329	1674	1676	1676	1674	489
593	20250509	093700	123782477	1681	1681	1681	1675	2883
594	20250509	093600	118938942	1681	1680	1681	1680	152
595	20250509	093500	118683530	1681	1688	1688	1681	5659
596	20250509	093400	109165496	1680	1694	1694	1680	5452
597	20250509	093300	99988353	1694	1694	1694	1694	0
598	20250509	093200	99988353	1694	1694	1694	1694	1003
599	20250509	093100	98289271	1694	1692	1694	1692	324
600	20250509	093000	97740838	1685	1686	1686	1685	1900
601	20250509	092900	94538170	1686	1689	1689	1686	429
602	20250509	092800	93814168	1693	1700	1700	1689	452
603	20250509	092700	93049916	1690	1699	1699	1690	3566
604	20250509	092600	87018363	1707	1707	1707	1707	1
605	20250509	092500	87016656	1699	1701	1701	1699	9186
606	20250509	092400	71395288	1701	1702	1702	1701	275
607	20250509	092300	70927402	1702	1705	1705	1702	999
608	20250509	092200	69225971	1705	1706	1706	1705	95
609	20250509	092100	69063918	1714	1715	1719	1706	215
610	20250509	092000	68696935	1721	1719	1721	1709	3855
611	20250509	091900	62081826	1725	1718	1725	1717	1511
612	20250509	091800	59484618	1719	1720	1720	1719	335
613	20250509	091700	58908423	1726	1723	1726	1722	104
614	20250509	091600	58729322	1722	1725	1726	1722	226
615	20250509	091500	58340071	1725	1724	1725	1724	542
616	20250509	091400	57405122	1717	1716	1723	1715	2402
617	20250509	091300	53279670	1712	1710	1717	1704	173
618	20250509	091200	52983361	1707	1690	1710	1690	4147
619	20250509	091100	45940031	1698	1718	1718	1650	8722
620	20250509	091000	31299123	1704	1705	1718	1704	7212
621	20250509	090900	18949721	1704	1704	1704	1704	100
622	20250509	090800	18779321	1704	1697	1706	1696	964
623	20250509	090700	17139624	1696	1696	1697	1696	1679
624	20250509	090600	14290888	1696	1705	1705	1696	289
625	20250509	090500	13798692	1709	1704	1709	1698	796
626	20250509	090400	12443126	1711	1711	1711	1711	323
627	20250509	090300	11890473	1711	1711	1711	1711	48
628	20250509	090200	11808345	1711	1715	1715	1703	6484
629	20250509	090100	710259	1714	1714	1714	1714	50
630	20250509	090000	624559	1716	1736	1736	1716	361