KissMeData/208140/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	202500	240023024	2710	2710	2710	2710	1263
3	20250508	202400	240023024	2710	2710	2710	2710	0
4	20250508	202300	240023024	2710	2710	2710	2710	0
5	20250508	202200	240023024	2710	2710	2710	2710	0
6	20250508	202100	240023024	2710	2710	2710	2710	0
7	20250508	202000	240023024	2710	2710	2710	2710	0
8	20250508	201900	240023024	2710	2710	2710	2710	0
9	20250508	201800	240023024	2710	2710	2710	2710	0
10	20250508	201700	240023024	2710	2710	2710	2710	0
11	20250508	201600	240023024	2710	2710	2710	2710	0
12	20250508	201500	240023024	2710	2710	2710	2710	0
13	20250508	201400	240023024	2710	2710	2710	2710	0
14	20250508	201300	240023024	2710	2710	2710	2710	0
15	20250508	201200	240023024	2710	2710	2710	2710	0
16	20250508	201100	240023024	2710	2710	2710	2710	0
17	20250508	201000	240023024	2710	2710	2710	2710	0
18	20250508	200900	240023024	2710	2710	2710	2710	0
19	20250508	200800	240023024	2710	2710	2710	2710	0
20	20250508	200700	240023024	2710	2710	2710	2710	0
21	20250508	200600	240023024	2710	2710	2710	2710	0
22	20250508	200500	240023024	2710	2710	2710	2710	0
23	20250508	200400	240023024	2710	2710	2710	2710	0
24	20250508	200300	240023024	2710	2710	2710	2710	0
25	20250508	200200	240023024	2710	2710	2710	2710	0
26	20250508	200100	240023024	2710	2710	2710	2710	0
27	20250508	200000	240023024	2710	2710	2710	2710	0
28	20250508	195900	240023024	2710	2710	2710	2710	0
29	20250508	195800	240023024	2710	2710	2710	2710	0
30	20250508	195700	240023024	2710	2710	2710	2710	0
31	20250508	195600	240023024	2710	2710	2710	2710	0
32	20250508	195500	240023024	2710	2710	2710	2710	1263
33	20250508	195400	240023024	2710	2710	2710	2710	0
34	20250508	195300	240023024	2710	2710	2710	2710	0
35	20250508	195200	240023024	2710	2710	2710	2710	0
36	20250508	195100	240023024	2710	2710	2710	2710	0
37	20250508	195000	240023024	2710	2710	2710	2710	0
38	20250508	194900	240023024	2710	2710	2710	2710	0
39	20250508	194800	240023024	2710	2710	2710	2710	0
40	20250508	194700	240023024	2710	2710	2710	2710	0
41	20250508	194600	240023024	2710	2710	2710	2710	0
42	20250508	194500	240023024	2710	2710	2710	2710	0
43	20250508	194400	240023024	2710	2710	2710	2710	0
44	20250508	194300	240023024	2710	2710	2710	2710	0
45	20250508	194200	240023024	2710	2710	2710	2710	0
46	20250508	194100	240023024	2710	2710	2710	2710	0
47	20250508	194000	240023024	2710	2710	2710	2710	0
48	20250508	193900	240023024	2710	2710	2710	2710	0
49	20250508	193800	240023024	2710	2710	2710	2710	0
50	20250508	193700	240023024	2710	2710	2710	2710	0
51	20250508	193600	240023024	2710	2710	2710	2710	0
52	20250508	193500	240023024	2710	2710	2710	2710	0
53	20250508	193400	240023024	2710	2710	2710	2710	0
54	20250508	193300	240023024	2710	2710	2710	2710	0
55	20250508	193200	240023024	2710	2710	2710	2710	0
56	20250508	193100	240023024	2710	2710	2710	2710	0
57	20250508	193000	240023024	2710	2710	2710	2710	0
58	20250508	192900	240023024	2710	2710	2710	2710	0
59	20250508	192800	240023024	2710	2710	2710	2710	0
60	20250508	192700	240023024	2710	2710	2710	2710	0
61	20250508	192600	240023024	2710	2710	2710	2710	0
62	20250508	192500	240023024	2710	2710	2710	2710	1263
63	20250508	192400	240023024	2710	2710	2710	2710	0
64	20250508	192300	240023024	2710	2710	2710	2710	0
65	20250508	192200	240023024	2710	2710	2710	2710	0
66	20250508	192100	240023024	2710	2710	2710	2710	0
67	20250508	192000	240023024	2710	2710	2710	2710	0
68	20250508	191900	240023024	2710	2710	2710	2710	0
69	20250508	191800	240023024	2710	2710	2710	2710	0
70	20250508	191700	240023024	2710	2710	2710	2710	0
71	20250508	191600	240023024	2710	2710	2710	2710	0
72	20250508	191500	240023024	2710	2710	2710	2710	0
73	20250508	191400	240023024	2710	2710	2710	2710	0
74	20250508	191300	240023024	2710	2710	2710	2710	0
75	20250508	191200	240023024	2710	2710	2710	2710	0
76	20250508	191100	240023024	2710	2710	2710	2710	0
77	20250508	191000	240023024	2710	2710	2710	2710	0
78	20250508	190900	240023024	2710	2710	2710	2710	0
79	20250508	190800	240023024	2710	2710	2710	2710	0
80	20250508	190700	240023024	2710	2710	2710	2710	0
81	20250508	190600	240023024	2710	2710	2710	2710	0
82	20250508	190500	240023024	2710	2710	2710	2710	0
83	20250508	190400	240023024	2710	2710	2710	2710	0
84	20250508	190300	240023024	2710	2710	2710	2710	0
85	20250508	190200	240023024	2710	2710	2710	2710	0
86	20250508	190100	240023024	2710	2710	2710	2710	0
87	20250508	190000	240023024	2710	2710	2710	2710	0
88	20250508	185900	240023024	2710	2710	2710	2710	0
89	20250508	185800	240023024	2710	2710	2710	2710	0
90	20250508	185700	240023024	2710	2710	2710	2710	0
91	20250508	185600	240023024	2710	2710	2710	2710	0
92	20250508	185500	240023024	2710	2710	2710	2710	1263
93	20250508	185400	240023024	2710	2710	2710	2710	0
94	20250508	185300	240023024	2710	2710	2710	2710	0
95	20250508	185200	240023024	2710	2710	2710	2710	0
96	20250508	185100	240023024	2710	2710	2710	2710	0
97	20250508	185000	240023024	2710	2710	2710	2710	0
98	20250508	184900	240023024	2710	2710	2710	2710	0
99	20250508	184800	240023024	2710	2710	2710	2710	0
100	20250508	184700	240023024	2710	2710	2710	2710	0
101	20250508	184600	240023024	2710	2710	2710	2710	0
102	20250508	184500	240023024	2710	2710	2710	2710	0
103	20250508	184400	240023024	2710	2710	2710	2710	0
104	20250508	184300	240023024	2710	2710	2710	2710	0
105	20250508	184200	240023024	2710	2710	2710	2710	0
106	20250508	184100	240023024	2710	2710	2710	2710	0
107	20250508	184000	240023024	2710	2710	2710	2710	0
108	20250508	183900	240023024	2710	2710	2710	2710	0
109	20250508	183800	240023024	2710	2710	2710	2710	0
110	20250508	183700	240023024	2710	2710	2710	2710	0
111	20250508	183600	240023024	2710	2710	2710	2710	0
112	20250508	183500	240023024	2710	2710	2710	2710	0
113	20250508	183400	240023024	2710	2710	2710	2710	0
114	20250508	183300	240023024	2710	2710	2710	2710	0
115	20250508	183200	240023024	2710	2710	2710	2710	0
116	20250508	183100	240023024	2710	2710	2710	2710	0
117	20250508	183000	240023024	2710	2710	2710	2710	0
118	20250508	182900	240023024	2710	2710	2710	2710	0
119	20250508	182800	240023024	2710	2710	2710	2710	0
120	20250508	182700	240023024	2710	2710	2710	2710	0
121	20250508	182600	240023024	2710	2710	2710	2710	0
122	20250508	182500	240023024	2710	2710	2710	2710	1263
123	20250508	182400	240023024	2710	2710	2710	2710	0
124	20250508	182300	240023024	2710	2710	2710	2710	0
125	20250508	182200	240023024	2710	2710	2710	2710	0
126	20250508	182100	240023024	2710	2710	2710	2710	0
127	20250508	182000	240023024	2710	2710	2710	2710	0
128	20250508	181900	240023024	2710	2710	2710	2710	0
129	20250508	181800	240023024	2710	2710	2710	2710	0
130	20250508	181700	240023024	2710	2710	2710	2710	0
131	20250508	181600	240023024	2710	2710	2710	2710	0
132	20250508	181500	240023024	2710	2710	2710	2710	0
133	20250508	181400	240023024	2710	2710	2710	2710	0
134	20250508	181300	240023024	2710	2710	2710	2710	0
135	20250508	181200	240023024	2710	2710	2710	2710	0
136	20250508	181100	240023024	2710	2710	2710	2710	0
137	20250508	181000	240023024	2710	2710	2710	2710	0
138	20250508	180900	240023024	2710	2710	2710	2710	0
139	20250508	180800	240023024	2710	2710	2710	2710	0
140	20250508	180700	240023024	2710	2710	2710	2710	0
141	20250508	180600	240023024	2710	2710	2710	2710	0
142	20250508	180500	240023024	2710	2710	2710	2710	0
143	20250508	180400	240023024	2710	2710	2710	2710	0
144	20250508	180300	240023024	2710	2710	2710	2710	0
145	20250508	180200	240023024	2710	2710	2710	2710	0
146	20250508	180100	240023024	2710	2710	2710	2710	0
147	20250508	180000	240023024	2710	2710	2710	2710	0
148	20250508	175900	240023024	2710	2710	2710	2710	0
149	20250508	175800	240023024	2710	2710	2710	2710	0
150	20250508	175700	240023024	2710	2710	2710	2710	0
151	20250508	175600	240023024	2710	2710	2710	2710	0
152	20250508	175500	240023024	2710	2710	2710	2710	1263
153	20250508	175400	240023024	2710	2710	2710	2710	0
154	20250508	175300	240023024	2710	2710	2710	2710	0
155	20250508	175200	240023024	2710	2710	2710	2710	0
156	20250508	175100	240023024	2710	2710	2710	2710	0
157	20250508	175000	240023024	2710	2710	2710	2710	0
158	20250508	174900	240023024	2710	2710	2710	2710	0
159	20250508	174800	240023024	2710	2710	2710	2710	0
160	20250508	174700	240023024	2710	2710	2710	2710	0
161	20250508	174600	240023024	2710	2710	2710	2710	0
162	20250508	174500	240023024	2710	2710	2710	2710	0
163	20250508	174400	240023024	2710	2710	2710	2710	0
164	20250508	174300	240023024	2710	2710	2710	2710	0
165	20250508	174200	240023024	2710	2710	2710	2710	0
166	20250508	174100	240023024	2710	2710	2710	2710	0
167	20250508	174000	240023024	2710	2710	2710	2710	0
168	20250508	173900	240023024	2710	2710	2710	2710	0
169	20250508	173800	240023024	2710	2710	2710	2710	0
170	20250508	173700	240023024	2710	2710	2710	2710	0
171	20250508	173600	240023024	2710	2710	2710	2710	0
172	20250508	173500	240023024	2710	2710	2710	2710	0
173	20250508	173400	240023024	2710	2710	2710	2710	0
174	20250508	173300	240023024	2710	2710	2710	2710	0
175	20250508	173200	240023024	2710	2710	2710	2710	0
176	20250508	173100	240023024	2710	2710	2710	2710	0
177	20250508	173000	240023024	2710	2710	2710	2710	0
178	20250508	172900	240023024	2710	2710	2710	2710	0
179	20250508	172800	240023024	2710	2710	2710	2710	0
180	20250508	172700	240023024	2710	2710	2710	2710	0
181	20250508	172600	240023024	2710	2710	2710	2710	0
182	20250508	172500	240023024	2710	2710	2710	2710	1263
183	20250508	172400	240023024	2710	2710	2710	2710	0
184	20250508	172300	240023024	2710	2710	2710	2710	0
185	20250508	172200	240023024	2710	2710	2710	2710	0
186	20250508	172100	240023024	2710	2710	2710	2710	0
187	20250508	172000	240023024	2710	2710	2710	2710	0
188	20250508	171900	240023024	2710	2710	2710	2710	0
189	20250508	171800	240023024	2710	2710	2710	2710	0
190	20250508	171700	240023024	2710	2710	2710	2710	0
191	20250508	171600	240023024	2710	2710	2710	2710	0
192	20250508	171500	240023024	2710	2710	2710	2710	0
193	20250508	171400	240023024	2710	2710	2710	2710	0
194	20250508	171300	240023024	2710	2710	2710	2710	0
195	20250508	171200	240023024	2710	2710	2710	2710	0
196	20250508	171100	240023024	2710	2710	2710	2710	0
197	20250508	171000	240023024	2710	2710	2710	2710	0
198	20250508	170900	240023024	2710	2710	2710	2710	0
199	20250508	170800	240023024	2710	2710	2710	2710	0
200	20250508	170700	240023024	2710	2710	2710	2710	0
201	20250508	170600	240023024	2710	2710	2710	2710	0
202	20250508	170500	240023024	2710	2710	2710	2710	0
203	20250508	170400	240023024	2710	2710	2710	2710	0
204	20250508	170300	240023024	2710	2710	2710	2710	0
205	20250508	170200	240023024	2710	2710	2710	2710	0
206	20250508	170100	240023024	2710	2710	2710	2710	0
207	20250508	170000	240023024	2710	2710	2710	2710	0
208	20250508	165900	240023024	2710	2710	2710	2710	0
209	20250508	165800	240023024	2710	2710	2710	2710	0
210	20250508	165700	240023024	2710	2710	2710	2710	0
211	20250508	165600	240023024	2710	2710	2710	2710	0
212	20250508	165500	240023024	2710	2710	2710	2710	1263
213	20250508	165400	240023024	2710	2710	2710	2710	0
214	20250508	165300	240023024	2710	2710	2710	2710	0
215	20250508	165200	240023024	2710	2710	2710	2710	0
216	20250508	165100	240023024	2710	2710	2710	2710	0
217	20250508	165000	240023024	2710	2710	2710	2710	0
218	20250508	164900	240023024	2710	2710	2710	2710	0
219	20250508	164800	240023024	2710	2710	2710	2710	0
220	20250508	164700	240023024	2710	2710	2710	2710	0
221	20250508	164600	240023024	2710	2710	2710	2710	0
222	20250508	164500	240023024	2710	2710	2710	2710	0
223	20250508	164400	240023024	2710	2710	2710	2710	0
224	20250508	164300	240023024	2710	2710	2710	2710	0
225	20250508	164200	240023024	2710	2710	2710	2710	0
226	20250508	164100	240023024	2710	2710	2710	2710	0
227	20250508	164000	240023024	2710	2710	2710	2710	0
228	20250508	163900	240023024	2710	2710	2710	2710	0
229	20250508	163800	240023024	2710	2710	2710	2710	0
230	20250508	163700	240023024	2710	2710	2710	2710	0
231	20250508	163600	240023024	2710	2710	2710	2710	0
232	20250508	163500	240023024	2710	2710	2710	2710	0
233	20250508	163400	240023024	2710	2710	2710	2710	0
234	20250508	163300	240023024	2710	2710	2710	2710	0
235	20250508	163200	240023024	2710	2710	2710	2710	0
236	20250508	163100	240023024	2710	2710	2710	2710	0
237	20250508	163000	240023024	2710	2710	2710	2710	0
238	20250508	162900	240023024	2710	2710	2710	2710	0
239	20250508	162800	240023024	2710	2710	2710	2710	0
240	20250508	162700	240023024	2710	2710	2710	2710	0
241	20250508	162600	240023024	2710	2710	2710	2710	0
242	20250508	162500	240023024	2710	2710	2710	2710	1263
243	20250508	162400	240023024	2710	2710	2710	2710	0
244	20250508	162300	240023024	2710	2710	2710	2710	0
245	20250508	162200	240023024	2710	2710	2710	2710	0
246	20250508	162100	240023024	2710	2710	2710	2710	0
247	20250508	162000	240023024	2710	2710	2710	2710	0
248	20250508	161900	240023024	2710	2710	2710	2710	0
249	20250508	161800	240023024	2710	2710	2710	2710	0
250	20250508	161700	240023024	2710	2710	2710	2710	0
251	20250508	161600	240023024	2710	2710	2710	2710	0
252	20250508	161500	240023024	2710	2710	2710	2710	0
253	20250508	161400	240023024	2710	2710	2710	2710	0
254	20250508	161300	240023024	2710	2710	2710	2710	0
255	20250508	161200	240023024	2710	2710	2710	2710	0
256	20250508	161100	240023024	2710	2710	2710	2710	0
257	20250508	161000	240023024	2710	2710	2710	2710	0
258	20250508	160900	240023024	2710	2710	2710	2710	0
259	20250508	160800	240023024	2710	2710	2710	2710	0
260	20250508	160700	240023024	2710	2710	2710	2710	0
261	20250508	160600	240023024	2710	2710	2710	2710	0
262	20250508	160500	240023024	2710	2710	2710	2710	0
263	20250508	160400	240023024	2710	2710	2710	2710	0
264	20250508	160300	240023024	2710	2710	2710	2710	0
265	20250508	160200	240023024	2710	2710	2710	2710	0
266	20250508	160100	240023024	2710	2710	2710	2710	0
267	20250508	160000	240023024	2710	2710	2710	2710	0
268	20250508	155900	240023024	2710	2710	2710	2710	0
269	20250508	155800	240023024	2710	2710	2710	2710	0
270	20250508	155700	240023024	2710	2710	2710	2710	0
271	20250508	155600	240023024	2710	2710	2710	2710	0
272	20250508	155500	240023024	2710	2710	2710	2710	1263
273	20250508	155400	240023024	2710	2710	2710	2710	0
274	20250508	155300	240023024	2710	2710	2710	2710	0
275	20250508	155200	240023024	2710	2710	2710	2710	0
276	20250508	155100	240023024	2710	2710	2710	2710	0
277	20250508	155000	240023024	2710	2710	2710	2710	0
278	20250508	154900	240023024	2710	2710	2710	2710	0
279	20250508	154800	240023024	2710	2710	2710	2710	0
280	20250508	154700	240023024	2710	2710	2710	2710	0
281	20250508	154600	240023024	2710	2710	2710	2710	0
282	20250508	154500	240023024	2710	2710	2710	2710	0
283	20250508	154400	240023024	2710	2710	2710	2710	0
284	20250508	154300	240023024	2710	2710	2710	2710	0
285	20250508	154200	240023024	2710	2710	2710	2710	0
286	20250508	154100	240023024	2710	2710	2710	2710	0
287	20250508	154000	240023024	2710	2710	2710	2710	0
288	20250508	153900	240023024	2710	2710	2710	2710	0
289	20250508	153800	240023024	2710	2710	2710	2710	0
290	20250508	153700	240023024	2710	2710	2710	2710	0
291	20250508	153600	240023024	2710	2710	2710	2710	0
292	20250508	153500	240023024	2710	2710	2710	2710	0
293	20250508	153400	240023024	2710	2710	2710	2710	0
294	20250508	153300	240023024	2710	2710	2710	2710	0
295	20250508	153200	240023024	2710	2710	2710	2710	0
296	20250508	153100	240023024	2710	2710	2710	2710	0
297	20250508	153000	240023024	2710	2710	2710	2710	1263
298	20250508	152900	236600294	2715	2715	2715	2715	0
299	20250508	152800	236600294	2715	2715	2715	2715	0
300	20250508	152700	236600294	2715	2715	2715	2715	0
301	20250508	152600	236600294	2715	2715	2715	2715	0
302	20250508	152500	236600294	2715	2715	2715	2715	0
303	20250508	152400	236600294	2715	2715	2715	2715	0
304	20250508	152300	236600294	2715	2715	2715	2715	0
305	20250508	152200	236600294	2715	2715	2715	2715	0
306	20250508	152100	236600294	2715	2715	2715	2715	0
307	20250508	152000	236600294	2715	2715	2715	2715	0
308	20250508	151900	236600294	2715	2715	2715	2710	131
309	20250508	151800	236244769	2715	2710	2715	2710	12
310	20250508	151700	236212244	2710	2710	2710	2710	15
311	20250508	151600	236171594	2715	2715	2715	2715	0
312	20250508	151500	236171594	2715	2712	2715	2712	157
313	20250508	151400	235745354	2715	2715	2715	2715	0
314	20250508	151300	235745354	2715	2715	2715	2715	0
315	20250508	151200	235745354	2715	2715	2715	2710	55
316	20250508	151100	235596034	2715	2715	2715	2715	0
317	20250508	151000	235596034	2715	2715	2715	2715	0
318	20250508	150900	235596034	2715	2715	2715	2715	0
319	20250508	150800	235596034	2715	2715	2715	2715	5
320	20250508	150700	235582459	2715	2715	2715	2715	1
321	20250508	150600	235579744	2710	2710	2710	2710	0
322	20250508	150500	235579744	2710	2710	2710	2710	0
323	20250508	150400	235579744	2710	2710	2715	2700	20410
324	20250508	150300	180446494	2710	2710	2710	2710	0
325	20250508	150200	180446494	2710	2710	2710	2710	16
326	20250508	150100	180403134	2710	2715	2715	2710	710
327	20250508	150000	178478904	2715	2715	2715	2715	0
328	20250508	145900	178478904	2715	2715	2715	2715	1
329	20250508	145800	178476189	2710	2710	2710	2710	200
330	20250508	145700	177934189	2715	2715	2715	2715	0
331	20250508	145600	177934189	2715	2715	2715	2715	0
332	20250508	145500	177934189	2715	2715	2715	2715	0
333	20250508	145400	177934189	2715	2715	2715	2715	0
334	20250508	145300	177934189	2715	2715	2715	2715	0
335	20250508	145200	177934189	2715	2715	2715	2715	0
336	20250508	145100	177934189	2715	2715	2715	2715	1
337	20250508	145000	177931474	2710	2710	2710	2710	0
338	20250508	144900	177931474	2710	2715	2715	2710	4
339	20250508	144800	177920619	2715	2715	2715	2715	10
340	20250508	144700	177893469	2715	2715	2715	2715	11
341	20250508	144600	177863604	2715	2715	2715	2715	0
342	20250508	144500	177863604	2715	2715	2715	2715	0
343	20250508	144400	177863604	2715	2715	2715	2715	45
344	20250508	144300	177741429	2715	2715	2715	2715	0
345	20250508	144200	177741429	2715	2715	2715	2715	0
346	20250508	144100	177741429	2715	2715	2715	2715	0
347	20250508	144000	177741429	2715	2715	2715	2715	0
348	20250508	143900	177741429	2715	2715	2715	2715	0
349	20250508	143800	177741429	2715	2715	2715	2715	0
350	20250508	143700	177741429	2715	2715	2715	2715	0
351	20250508	143600	177741429	2715	2715	2715	2715	0
352	20250508	143500	177741429	2715	2715	2715	2715	0
353	20250508	143400	177741429	2715	2715	2715	2715	0
354	20250508	143300	177741429	2715	2715	2715	2715	0
355	20250508	143200	177741429	2715	2715	2715	2715	0
356	20250508	143100	177741429	2715	2715	2715	2715	0
357	20250508	143000	177741429	2715	2715	2715	2715	0
358	20250508	142900	177741429	2715	2715	2715	2715	30
359	20250508	142800	177659979	2715	2715	2715	2715	100
360	20250508	142700	177388479	2715	2715	2715	2715	0
361	20250508	142600	177388479	2715	2715	2715	2715	0
362	20250508	142500	177388479	2715	2715	2715	2715	0
363	20250508	142400	177388479	2715	2715	2715	2715	0
364	20250508	142300	177388479	2715	2715	2715	2715	2
365	20250508	142200	177383049	2715	2715	2715	2715	0
366	20250508	142100	177383049	2715	2715	2715	2715	0
367	20250508	142000	177383049	2715	2715	2715	2715	0
368	20250508	141900	177383049	2715	2715	2715	2715	0
369	20250508	141800	177383049	2715	2715	2715	2715	0
370	20250508	141700	177383049	2715	2715	2715	2715	0
371	20250508	141600	177383049	2715	2715	2715	2715	0
372	20250508	141500	177383049	2715	2715	2715	2715	0
373	20250508	141400	177383049	2715	2715	2715	2715	0
374	20250508	141300	177383049	2715	2715	2715	2715	0
375	20250508	141200	177383049	2715	2715	2715	2715	0
376	20250508	141100	177383049	2715	2715	2715	2715	0
377	20250508	141000	177383049	2715	2715	2715	2715	10
378	20250508	140900	177355899	2715	2715	2715	2715	0
379	20250508	140800	177355899	2715	2715	2715	2715	101
380	20250508	140700	177081684	2715	2715	2715	2715	0
381	20250508	140600	177081684	2715	2715	2715	2715	0
382	20250508	140500	177081684	2715	2715	2715	2715	1
383	20250508	140400	177078969	2710	2710	2710	2710	0
384	20250508	140300	177078969	2710	2710	2710	2710	0
385	20250508	140200	177078969	2710	2710	2710	2710	15
386	20250508	140100	177038319	2715	2715	2715	2715	4
387	20250508	140000	177027459	2715	2715	2715	2715	1
388	20250508	135900	177024744	2710	2710	2710	2710	0
389	20250508	135800	177024744	2710	2710	2710	2710	16
390	20250508	135700	176981384	2715	2710	2720	2710	1606
391	20250508	135600	172621109	2715	2715	2715	2715	0
392	20250508	135500	172621109	2715	2715	2715	2715	0
393	20250508	135400	172621109	2715	2715	2715	2715	0
394	20250508	135300	172621109	2715	2715	2715	2715	0
395	20250508	135200	172621109	2715	2715	2715	2715	1
396	20250508	135100	172618394	2715	2715	2715	2715	0
397	20250508	135000	172618394	2715	2715	2715	2715	0
398	20250508	134900	172618394	2715	2715	2715	2715	0
399	20250508	134800	172618394	2715	2715	2715	2715	0
400	20250508	134700	172618394	2715	2715	2715	2715	0
401	20250508	134600	172618394	2715	2715	2715	2715	0
402	20250508	134500	172618394	2715	2715	2715	2715	0
403	20250508	134400	172618394	2715	2715	2715	2715	0
404	20250508	134300	172618394	2715	2715	2715	2715	0
405	20250508	134200	172618394	2715	2715	2715	2715	1
406	20250508	134100	172615679	2710	2710	2710	2710	0
407	20250508	134000	172615679	2710	2710	2710	2710	899
408	20250508	133900	170179389	2710	2707	2710	2707	20
409	20250508	133800	170125213	2710	2710	2710	2710	0
410	20250508	133700	170125213	2710	2710	2710	2710	350
411	20250508	133600	169176713	2712	2712	2712	2712	0
412	20250508	133500	169176713	2712	2712	2712	2712	0
413	20250508	133400	169176713	2712	2712	2712	2712	0
414	20250508	133300	169176713	2712	2712	2712	2712	1
415	20250508	133200	169174001	2712	2712	2712	2712	0
416	20250508	133100	169174001	2712	2712	2712	2712	1
417	20250508	133000	169171289	2710	2710	2710	2710	2
418	20250508	132900	169165869	2710	2710	2710	2710	0
419	20250508	132800	169165869	2710	2710	2710	2710	0
420	20250508	132700	169165869	2710	2710	2710	2710	0
421	20250508	132600	169165869	2710	2710	2710	2710	0
422	20250508	132500	169165869	2710	2710	2710	2710	0
423	20250508	132400	169165869	2710	2710	2710	2710	0
424	20250508	132300	169165869	2710	2710	2710	2710	200
425	20250508	132200	168623869	2710	2710	2710	2710	55
426	20250508	132100	168474819	2715	2715	2715	2715	0
427	20250508	132000	168474819	2715	2715	2715	2715	0
428	20250508	131900	168474819	2715	2715	2715	2715	0
429	20250508	131800	168474819	2715	2715	2715	2715	12
430	20250508	131700	168442239	2710	2710	2710	2710	0
431	20250508	131600	168442239	2710	2710	2710	2710	21
432	20250508	131500	168385329	2715	2715	2715	2715	0
433	20250508	131400	168385329	2715	2715	2715	2715	0
434	20250508	131300	168385329	2715	2715	2715	2715	1
435	20250508	131200	168382614	2710	2710	2710	2710	0
436	20250508	131100	168382614	2710	2710	2710	2710	1360
437	20250508	131000	164697014	2710	2710	2710	2710	0
438	20250508	130900	164697014	2710	2715	2715	2710	51
439	20250508	130800	164558799	2710	2710	2710	2710	0
440	20250508	130700	164558799	2710	2710	2710	2710	0
441	20250508	130600	164558799	2710	2710	2710	2710	0
442	20250508	130500	164558799	2710	2710	2710	2710	0
443	20250508	130400	164558799	2710	2710	2710	2710	0
444	20250508	130300	164558799	2710	2710	2710	2710	0
445	20250508	130200	164558799	2710	2710	2710	2710	2
446	20250508	130100	164553379	2715	2715	2715	2715	0
447	20250508	130000	164553379	2715	2715	2715	2715	0
448	20250508	125900	164553379	2715	2715	2715	2715	0
449	20250508	125800	164553379	2715	2715	2715	2715	0
450	20250508	125700	164553379	2715	2715	2715	2715	11
451	20250508	125600	164523514	2715	2715	2715	2715	0
452	20250508	125500	164523514	2715	2715	2715	2715	1
453	20250508	125400	164520799	2710	2710	2710	2710	6
454	20250508	125300	164504539	2710	2710	2710	2710	1842
455	20250508	125200	159512719	2710	2710	2710	2710	0
456	20250508	125100	159512719	2710	2710	2710	2710	1
457	20250508	125000	159510009	2705	2710	2710	2705	151
458	20250508	124900	159101549	2710	2710	2710	2710	0
459	20250508	124800	159101549	2710	2710	2710	2710	100
460	20250508	124700	158830549	2710	2710	2710	2710	0
461	20250508	124600	158830549	2710	2710	2710	2710	0
462	20250508	124500	158830549	2710	2710	2710	2710	1
463	20250508	124400	158827839	2710	2710	2710	2710	0
464	20250508	124300	158827839	2710	2710	2710	2710	0
465	20250508	124200	158827839	2710	2710	2710	2710	1
466	20250508	124100	158825129	2710	2710	2710	2710	1000
467	20250508	124000	156115129	2705	2710	2710	2705	629
468	20250508	123900	154412539	2710	2710	2710	2710	0
469	20250508	123800	154412539	2710	2710	2710	2710	0
470	20250508	123700	154412539	2710	2710	2710	2710	0
471	20250508	123600	154412539	2710	2710	2710	2710	0
472	20250508	123500	154412539	2710	2710	2710	2710	0
473	20250508	123400	154412539	2710	2710	2710	2710	0
474	20250508	123300	154412539	2710	2710	2710	2710	0
475	20250508	123200	154412539	2710	2710	2710	2710	0
476	20250508	123100	154412539	2710	2710	2710	2710	0
477	20250508	123000	154412539	2710	2705	2710	2705	41
478	20250508	122900	154301629	2705	2705	2705	2705	0
479	20250508	122800	154301629	2705	2705	2705	2705	0
480	20250508	122700	154301629	2705	2705	2705	2705	0
481	20250508	122600	154301629	2705	2705	2705	2705	500
482	20250508	122500	152949129	2705	2705	2705	2705	172
483	20250508	122400	152483869	2705	2705	2705	2705	30
484	20250508	122300	152402719	2710	2710	2710	2710	0
485	20250508	122200	152402719	2710	2710	2710	2710	200
486	20250508	122100	151860719	2710	2710	2710	2710	0
487	20250508	122000	151860719	2710	2710	2710	2710	0
488	20250508	121900	151860719	2710	2710	2710	2710	6
489	20250508	121800	151844459	2710	2710	2710	2710	0
490	20250508	121700	151844459	2710	2710	2710	2710	2
491	20250508	121600	151839039	2710	2710	2710	2710	0
492	20250508	121500	151839039	2710	2710	2710	2710	0
493	20250508	121400	151839039	2710	2710	2710	2710	0
494	20250508	121300	151839039	2710	2710	2710	2710	0
495	20250508	121200	151839039	2710	2710	2710	2710	0
496	20250508	121100	151839039	2710	2710	2710	2710	50
497	20250508	121000	151703539	2710	2710	2710	2710	0
498	20250508	120900	151703539	2710	2710	2710	2705	4002
499	20250508	120800	140878119	2700	2700	2700	2700	0
500	20250508	120700	140878119	2700	2700	2700	2700	0
501	20250508	120600	140878119	2700	2700	2700	2700	0
502	20250508	120500	140878119	2700	2700	2700	2700	0
503	20250508	120400	140878119	2700	2700	2700	2700	0
504	20250508	120300	140878119	2700	2700	2700	2700	0
505	20250508	120200	140878119	2700	2705	2705	2700	1000
506	20250508	120100	138177579	2705	2705	2705	2705	500
507	20250508	120000	136825079	2710	2710	2710	2710	0
508	20250508	115900	136825079	2710	2710	2710	2710	1
509	20250508	115800	136822369	2705	2705	2705	2705	500
510	20250508	115700	135469869	2705	2705	2705	2705	250
511	20250508	115600	134793619	2705	2705	2705	2705	0
512	20250508	115500	134793619	2705	2705	2705	2705	200
513	20250508	115400	134252619	2705	2705	2705	2705	20
514	20250508	115300	134198519	2710	2710	2710	2710	0
515	20250508	115200	134198519	2710	2705	2710	2705	298
516	20250508	115100	133392424	2710	2710	2710	2710	0
517	20250508	115000	133392424	2710	2710	2710	2710	0
518	20250508	114900	133392424	2710	2710	2710	2710	0
519	20250508	114800	133392424	2710	2710	2710	2710	4
520	20250508	114700	133381584	2710	2710	2710	2710	0
521	20250508	114600	133381584	2710	2710	2710	2710	0
522	20250508	114500	133381584	2710	2710	2710	2710	79
523	20250508	114400	133167494	2710	2710	2710	2710	0
524	20250508	114300	133167494	2710	2705	2710	2705	401
525	20250508	114200	132082784	2710	2710	2710	2710	0
526	20250508	114100	132082784	2710	2710	2710	2710	0
527	20250508	114000	132082784	2710	2710	2710	2710	10
528	20250508	113900	132055684	2710	2705	2710	2705	2
529	20250508	113800	132050269	2705	2705	2705	2705	0
530	20250508	113700	132050269	2705	2705	2705	2705	370
531	20250508	113600	131049419	2710	2710	2710	2710	2
532	20250508	113500	131043999	2705	2705	2705	2705	30
533	20250508	113400	130962849	2705	2705	2705	2705	270
534	20250508	113300	130232499	2710	2710	2710	2710	0
535	20250508	113200	130232499	2710	2710	2710	2710	80
536	20250508	113100	130015699	2705	2705	2705	2705	57
537	20250508	113000	129861514	2710	2710	2710	2710	60
538	20250508	112900	129698914	2710	2710	2710	2710	0
539	20250508	112800	129698914	2710	2710	2710	2710	0
540	20250508	112700	129698914	2710	2710	2710	2710	24
541	20250508	112600	129633874	2710	2710	2710	2710	0
542	20250508	112500	129633874	2710	2710	2710	2710	250
543	20250508	112400	128956374	2710	2710	2710	2710	0
544	20250508	112300	128956374	2710	2710	2710	2710	0
545	20250508	112200	128956374	2710	2710	2710	2710	0
546	20250508	112100	128956374	2710	2710	2710	2710	0
547	20250508	112000	128956374	2710	2710	2710	2710	0
548	20250508	111900	128956374	2710	2710	2710	2710	0
549	20250508	111800	128956374	2710	2710	2710	2710	6
550	20250508	111700	128940114	2710	2710	2710	2710	2
551	20250508	111600	128934694	2710	2710	2710	2710	4
552	20250508	111500	128923854	2710	2710	2710	2710	0
553	20250508	111400	128923854	2710	2710	2710	2710	0
554	20250508	111300	128923854	2710	2710	2710	2710	12
555	20250508	111200	128891334	2710	2710	2710	2710	0
556	20250508	111100	128891334	2710	2710	2710	2710	0
557	20250508	111000	128891334	2710	2710	2710	2710	1
558	20250508	110900	128888624	2710	2710	2710	2710	64
559	20250508	110800	128715184	2715	2715	2715	2715	0
560	20250508	110700	128715184	2715	2705	2715	2705	801
561	20250508	110600	126548469	2715	2715	2715	2715	0
562	20250508	110500	126548469	2715	2715	2715	2715	0
563	20250508	110400	126548469	2715	2715	2715	2715	1
564	20250508	110300	126545754	2715	2715	2715	2715	1
565	20250508	110200	126543039	2710	2715	2715	2710	82
566	20250508	110100	126320419	2715	2715	2715	2715	50
567	20250508	110000	126184669	2715	2715	2715	2715	0
568	20250508	105900	126184669	2715	2715	2715	2715	0
569	20250508	105800	126184669	2715	2715	2715	2715	1
570	20250508	105700	126181954	2705	2705	2705	2705	2999
571	20250508	105600	118069659	2710	2710	2710	2710	1
572	20250508	105500	118066949	2710	2710	2710	2710	2000
573	20250508	105400	112646949	2710	2710	2710	2710	78
574	20250508	105300	112435569	2710	2710	2710	2710	0
575	20250508	105200	112435569	2710	2710	2710	2710	500
576	20250508	105100	111080569	2715	2715	2715	2715	0
577	20250508	105000	111080569	2715	2715	2715	2715	1
578	20250508	104900	111077854	2715	2715	2715	2715	0
579	20250508	104800	111077854	2715	2715	2715	2715	0
580	20250508	104700	111077854	2715	2715	2715	2715	21
581	20250508	104600	111020839	2710	2712	2712	2707	3597
582	20250508	104500	101274750	2715	2715	2715	2715	1003
583	20250508	104400	98551605	2720	2715	2720	2715	1014
584	20250508	104300	95798525	2720	2720	2720	2720	0
585	20250508	104200	95798525	2720	2720	2720	2720	7
586	20250508	104100	95779485	2720	2720	2720	2720	10
587	20250508	104000	95752285	2715	2715	2715	2715	0
588	20250508	103900	95752285	2715	2715	2715	2715	160
589	20250508	103800	95317885	2720	2720	2720	2720	0
590	20250508	103700	95317885	2720	2720	2720	2720	0
591	20250508	103600	95317885	2720	2720	2720	2720	0
592	20250508	103500	95317885	2720	2720	2720	2720	4
593	20250508	103400	95307005	2720	2720	2720	2720	0
594	20250508	103300	95307005	2720	2720	2720	2720	1
595	20250508	103200	95304285	2720	2720	2720	2720	25
596	20250508	103100	95236285	2720	2720	2720	2720	2
597	20250508	103000	95230845	2720	2720	2720	2720	3
598	20250508	102900	95222685	2715	2720	2720	2715	1001
599	20250508	102800	92504965	2715	2715	2715	2715	124
600	20250508	102700	92168305	2720	2720	2720	2720	0
601	20250508	102600	92168305	2720	2720	2720	2720	0
602	20250508	102500	92168305	2720	2720	2720	2720	1
603	20250508	102400	92165585	2720	2720	2720	2720	0
604	20250508	102300	92165585	2720	2720	2720	2720	3
605	20250508	102200	92157425	2720	2720	2720	2720	9
606	20250508	102100	92132945	2720	2715	2720	2715	410
607	20250508	102000	91019745	2715	2715	2715	2715	40
608	20250508	101900	90911145	2720	2720	2720	2720	0
609	20250508	101800	90911145	2720	2720	2720	2720	10
610	20250508	101700	90883945	2720	2720	2720	2720	1
611	20250508	101600	90881225	2725	2725	2725	2725	0
612	20250508	101500	90881225	2725	2720	2725	2720	501
613	20250508	101400	89518500	2725	2725	2725	2725	2
614	20250508	101300	89513050	2725	2725	2725	2725	2
615	20250508	101200	89507600	2725	2720	2725	2720	5735
616	20250508	101100	73908380	2710	2720	2720	2710	2
617	20250508	101000	73902950	2720	2720	2720	2720	113
618	20250508	100900	73595590	2720	2720	2720	2720	0
619	20250508	100800	73595590	2720	2720	2720	2720	1
620	20250508	100700	73592870	2715	2715	2715	2715	8
621	20250508	100600	73571150	2715	2715	2715	2715	0
622	20250508	100500	73571150	2715	2715	2715	2715	92
623	20250508	100400	73321370	2715	2715	2720	2715	331
624	20250508	100300	72422700	2720	2720	2720	2720	10
625	20250508	100200	72395500	2720	2720	2720	2720	8
626	20250508	100100	72373740	2710	2720	2720	2710	1505
627	20250508	100000	68295085	2720	2720	2720	2720	514
628	20250508	095900	66897005	2715	2715	2715	2715	33
629	20250508	095800	66807410	2715	2715	2715	2715	0
630	20250508	095700	66807410	2715	2715	2715	2715	0
631	20250508	095600	66807410	2715	2715	2715	2715	26
632	20250508	095500	66736820	2720	2720	2720	2720	0
633	20250508	095400	66736820	2720	2720	2720	2715	4
634	20250508	095300	66725950	2715	2715	2715	2715	0
635	20250508	095200	66725950	2715	2715	2715	2715	0
636	20250508	095100	66725950	2715	2715	2715	2715	1
637	20250508	095000	66723235	2715	2715	2715	2715	1
638	20250508	094900	66720520	2720	2720	2720	2720	0
639	20250508	094800	66720520	2720	2720	2720	2720	2
640	20250508	094700	66715080	2720	2720	2720	2720	0
641	20250508	094600	66715080	2720	2720	2720	2720	0
642	20250508	094500	66715080	2720	2720	2720	2720	42
643	20250508	094400	66600840	2720	2720	2720	2720	20
644	20250508	094300	66546440	2720	2715	2720	2715	424
645	20250508	094200	65394920	2715	2710	2715	2710	311
646	20250508	094100	64552055	2710	2710	2710	2705	4771
647	20250508	094000	51643045	2715	2710	2715	2710	358
648	20250508	093900	50672850	2710	2710	2710	2710	0
649	20250508	093800	50672850	2710	2715	2715	2710	280
650	20250508	093700	49914025	2720	2720	2720	2720	1
651	20250508	093600	49911305	2710	2710	2710	2710	4
652	20250508	093500	49900465	2720	2720	2720	2720	0
653	20250508	093400	49900465	2720	2720	2720	2720	0
654	20250508	093300	49900465	2720	2720	2720	2720	20
655	20250508	093200	49846065	2710	2710	2710	2710	0
656	20250508	093100	49846065	2710	2720	2720	2710	750
657	20250508	093000	47812545	2720	2720	2720	2720	4
658	20250508	092900	47801665	2720	2720	2720	2720	0
659	20250508	092800	47801665	2720	2720	2720	2720	0
660	20250508	092700	47801665	2720	2715	2720	2710	1001
661	20250508	092600	45088935	2715	2715	2715	2715	1001
662	20250508	092500	42371220	2715	2715	2715	2715	22
663	20250508	092400	42311490	2720	2720	2720	2720	0
664	20250508	092300	42311490	2720	2720	2720	2720	12
665	20250508	092200	42278850	2720	2720	2720	2720	0
666	20250508	092100	42278850	2720	2720	2720	2720	101
667	20250508	092000	42004130	2720	2720	2720	2720	1002
668	20250508	091900	39278690	2720	2720	2720	2720	25
669	20250508	091800	39210690	2720	2720	2720	2720	21
670	20250508	091700	39153570	2720	2720	2720	2720	1
671	20250508	091600	39150850	2720	2720	2720	2720	4
672	20250508	091500	39139970	2715	2715	2720	2715	1889
673	20250508	091400	34011075	2715	2715	2715	2715	1
674	20250508	091300	34008360	2720	2720	2720	2720	0
675	20250508	091200	34008360	2720	2720	2720	2720	0
676	20250508	091100	34008360	2720	2715	2720	2710	121
677	20250508	091000	33679965	2720	2720	2720	2720	1
678	20250508	090900	33677245	2715	2720	2720	2715	302
679	20250508	090800	32857305	2710	2720	2720	2710	347
680	20250508	090700	31916825	2725	2725	2725	2725	111
681	20250508	090600	31614350	2725	2715	2725	2715	2951
682	20250508	090500	23595460	2715	2715	2715	2715	19
683	20250508	090400	23543875	2715	2715	2715	2715	192
684	20250508	090300	23022595	2705	2705	2705	2705	3017
685	20250508	090200	14861610	2705	2705	2705	2705	1988
686	20250508	090100	9484070	2720	2710	2720	2705	1391
687	20250508	090000	5721390	2710	2705	2710	2705	2113