KissMeData/214270/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	202700	156742282	1676	1676	1676	1676	810
3	20250508	202600	156742282	1676	1676	1676	1676	0
4	20250508	202500	156742282	1676	1676	1676	1676	0
5	20250508	202400	156742282	1676	1676	1676	1676	0
6	20250508	202300	156742282	1676	1676	1676	1676	0
7	20250508	202200	156742282	1676	1676	1676	1676	0
8	20250508	202100	156742282	1676	1676	1676	1676	0
9	20250508	202000	156742282	1676	1676	1676	1676	0
10	20250508	201900	156742282	1676	1676	1676	1676	0
11	20250508	201800	156742282	1676	1676	1676	1676	0
12	20250508	201700	156742282	1676	1676	1676	1676	0
13	20250508	201600	156742282	1676	1676	1676	1676	0
14	20250508	201500	156742282	1676	1676	1676	1676	0
15	20250508	201400	156742282	1676	1676	1676	1676	0
16	20250508	201300	156742282	1676	1676	1676	1676	0
17	20250508	201200	156742282	1676	1676	1676	1676	0
18	20250508	201100	156742282	1676	1676	1676	1676	0
19	20250508	201000	156742282	1676	1676	1676	1676	0
20	20250508	200900	156742282	1676	1676	1676	1676	0
21	20250508	200800	156742282	1676	1676	1676	1676	0
22	20250508	200700	156742282	1676	1676	1676	1676	0
23	20250508	200600	156742282	1676	1676	1676	1676	0
24	20250508	200500	156742282	1676	1676	1676	1676	0
25	20250508	200400	156742282	1676	1676	1676	1676	0
26	20250508	200300	156742282	1676	1676	1676	1676	0
27	20250508	200200	156742282	1676	1676	1676	1676	0
28	20250508	200100	156742282	1676	1676	1676	1676	0
29	20250508	200000	156742282	1676	1676	1676	1676	0
30	20250508	195900	156742282	1676	1676	1676	1676	0
31	20250508	195800	156742282	1676	1676	1676	1676	0
32	20250508	195700	156742282	1676	1676	1676	1676	810
33	20250508	195600	156742282	1676	1676	1676	1676	0
34	20250508	195500	156742282	1676	1676	1676	1676	0
35	20250508	195400	156742282	1676	1676	1676	1676	0
36	20250508	195300	156742282	1676	1676	1676	1676	0
37	20250508	195200	156742282	1676	1676	1676	1676	0
38	20250508	195100	156742282	1676	1676	1676	1676	0
39	20250508	195000	156742282	1676	1676	1676	1676	0
40	20250508	194900	156742282	1676	1676	1676	1676	0
41	20250508	194800	156742282	1676	1676	1676	1676	0
42	20250508	194700	156742282	1676	1676	1676	1676	0
43	20250508	194600	156742282	1676	1676	1676	1676	0
44	20250508	194500	156742282	1676	1676	1676	1676	0
45	20250508	194400	156742282	1676	1676	1676	1676	0
46	20250508	194300	156742282	1676	1676	1676	1676	0
47	20250508	194200	156742282	1676	1676	1676	1676	0
48	20250508	194100	156742282	1676	1676	1676	1676	0
49	20250508	194000	156742282	1676	1676	1676	1676	0
50	20250508	193900	156742282	1676	1676	1676	1676	0
51	20250508	193800	156742282	1676	1676	1676	1676	0
52	20250508	193700	156742282	1676	1676	1676	1676	0
53	20250508	193600	156742282	1676	1676	1676	1676	0
54	20250508	193500	156742282	1676	1676	1676	1676	0
55	20250508	193400	156742282	1676	1676	1676	1676	0
56	20250508	193300	156742282	1676	1676	1676	1676	0
57	20250508	193200	156742282	1676	1676	1676	1676	0
58	20250508	193100	156742282	1676	1676	1676	1676	0
59	20250508	193000	156742282	1676	1676	1676	1676	0
60	20250508	192900	156742282	1676	1676	1676	1676	0
61	20250508	192800	156742282	1676	1676	1676	1676	0
62	20250508	192700	156742282	1676	1676	1676	1676	810
63	20250508	192600	156742282	1676	1676	1676	1676	0
64	20250508	192500	156742282	1676	1676	1676	1676	0
65	20250508	192400	156742282	1676	1676	1676	1676	0
66	20250508	192300	156742282	1676	1676	1676	1676	0
67	20250508	192200	156742282	1676	1676	1676	1676	0
68	20250508	192100	156742282	1676	1676	1676	1676	0
69	20250508	192000	156742282	1676	1676	1676	1676	0
70	20250508	191900	156742282	1676	1676	1676	1676	0
71	20250508	191800	156742282	1676	1676	1676	1676	0
72	20250508	191700	156742282	1676	1676	1676	1676	0
73	20250508	191600	156742282	1676	1676	1676	1676	0
74	20250508	191500	156742282	1676	1676	1676	1676	0
75	20250508	191400	156742282	1676	1676	1676	1676	0
76	20250508	191300	156742282	1676	1676	1676	1676	0
77	20250508	191200	156742282	1676	1676	1676	1676	0
78	20250508	191100	156742282	1676	1676	1676	1676	0
79	20250508	191000	156742282	1676	1676	1676	1676	0
80	20250508	190900	156742282	1676	1676	1676	1676	0
81	20250508	190800	156742282	1676	1676	1676	1676	0
82	20250508	190700	156742282	1676	1676	1676	1676	0
83	20250508	190600	156742282	1676	1676	1676	1676	0
84	20250508	190500	156742282	1676	1676	1676	1676	0
85	20250508	190400	156742282	1676	1676	1676	1676	0
86	20250508	190300	156742282	1676	1676	1676	1676	0
87	20250508	190200	156742282	1676	1676	1676	1676	0
88	20250508	190100	156742282	1676	1676	1676	1676	0
89	20250508	190000	156742282	1676	1676	1676	1676	0
90	20250508	185900	156742282	1676	1676	1676	1676	0
91	20250508	185800	156742282	1676	1676	1676	1676	0
92	20250508	185700	156742282	1676	1676	1676	1676	810
93	20250508	185600	156742282	1676	1676	1676	1676	0
94	20250508	185500	156742282	1676	1676	1676	1676	0
95	20250508	185400	156742282	1676	1676	1676	1676	0
96	20250508	185300	156742282	1676	1676	1676	1676	0
97	20250508	185200	156742282	1676	1676	1676	1676	0
98	20250508	185100	156742282	1676	1676	1676	1676	0
99	20250508	185000	156742282	1676	1676	1676	1676	0
100	20250508	184900	156742282	1676	1676	1676	1676	0
101	20250508	184800	156742282	1676	1676	1676	1676	0
102	20250508	184700	156742282	1676	1676	1676	1676	0
103	20250508	184600	156742282	1676	1676	1676	1676	0
104	20250508	184500	156742282	1676	1676	1676	1676	0
105	20250508	184400	156742282	1676	1676	1676	1676	0
106	20250508	184300	156742282	1676	1676	1676	1676	0
107	20250508	184200	156742282	1676	1676	1676	1676	0
108	20250508	184100	156742282	1676	1676	1676	1676	0
109	20250508	184000	156742282	1676	1676	1676	1676	0
110	20250508	183900	156742282	1676	1676	1676	1676	0
111	20250508	183800	156742282	1676	1676	1676	1676	0
112	20250508	183700	156742282	1676	1676	1676	1676	0
113	20250508	183600	156742282	1676	1676	1676	1676	0
114	20250508	183500	156742282	1676	1676	1676	1676	0
115	20250508	183400	156742282	1676	1676	1676	1676	0
116	20250508	183300	156742282	1676	1676	1676	1676	0
117	20250508	183200	156742282	1676	1676	1676	1676	0
118	20250508	183100	156742282	1676	1676	1676	1676	0
119	20250508	183000	156742282	1676	1676	1676	1676	0
120	20250508	182900	156742282	1676	1676	1676	1676	0
121	20250508	182800	156742282	1676	1676	1676	1676	0
122	20250508	182700	156742282	1676	1676	1676	1676	810
123	20250508	182600	156742282	1676	1676	1676	1676	0
124	20250508	182500	156742282	1676	1676	1676	1676	0
125	20250508	182400	156742282	1676	1676	1676	1676	0
126	20250508	182300	156742282	1676	1676	1676	1676	0
127	20250508	182200	156742282	1676	1676	1676	1676	0
128	20250508	182100	156742282	1676	1676	1676	1676	0
129	20250508	182000	156742282	1676	1676	1676	1676	0
130	20250508	181900	156742282	1676	1676	1676	1676	0
131	20250508	181800	156742282	1676	1676	1676	1676	0
132	20250508	181700	156742282	1676	1676	1676	1676	0
133	20250508	181600	156742282	1676	1676	1676	1676	0
134	20250508	181500	156742282	1676	1676	1676	1676	0
135	20250508	181400	156742282	1676	1676	1676	1676	0
136	20250508	181300	156742282	1676	1676	1676	1676	0
137	20250508	181200	156742282	1676	1676	1676	1676	0
138	20250508	181100	156742282	1676	1676	1676	1676	0
139	20250508	181000	156742282	1676	1676	1676	1676	0
140	20250508	180900	156742282	1676	1676	1676	1676	0
141	20250508	180800	156742282	1676	1676	1676	1676	0
142	20250508	180700	156742282	1676	1676	1676	1676	0
143	20250508	180600	156742282	1676	1676	1676	1676	0
144	20250508	180500	156742282	1676	1676	1676	1676	0
145	20250508	180400	156742282	1676	1676	1676	1676	0
146	20250508	180300	156742282	1676	1676	1676	1676	0
147	20250508	180200	156742282	1676	1676	1676	1676	0
148	20250508	180100	156742282	1676	1676	1676	1676	0
149	20250508	180000	156742282	1676	1676	1676	1676	0
150	20250508	175900	156742282	1676	1676	1676	1676	0
151	20250508	175800	156742282	1676	1676	1676	1676	0
152	20250508	175700	156742282	1676	1676	1676	1676	810
153	20250508	175600	156742282	1676	1676	1676	1676	0
154	20250508	175500	156742282	1676	1676	1676	1676	0
155	20250508	175400	156742282	1676	1676	1676	1676	0
156	20250508	175300	156742282	1676	1676	1676	1676	0
157	20250508	175200	156742282	1676	1676	1676	1676	0
158	20250508	175100	156742282	1676	1676	1676	1676	0
159	20250508	175000	156742282	1676	1676	1676	1676	0
160	20250508	174900	156742282	1676	1676	1676	1676	0
161	20250508	174800	156742282	1676	1676	1676	1676	0
162	20250508	174700	156742282	1676	1676	1676	1676	0
163	20250508	174600	156742282	1676	1676	1676	1676	0
164	20250508	174500	156742282	1676	1676	1676	1676	0
165	20250508	174400	156742282	1676	1676	1676	1676	0
166	20250508	174300	156742282	1676	1676	1676	1676	0
167	20250508	174200	156742282	1676	1676	1676	1676	0
168	20250508	174100	156742282	1676	1676	1676	1676	0
169	20250508	174000	156742282	1676	1676	1676	1676	0
170	20250508	173900	156742282	1676	1676	1676	1676	0
171	20250508	173800	156742282	1676	1676	1676	1676	0
172	20250508	173700	156742282	1676	1676	1676	1676	0
173	20250508	173600	156742282	1676	1676	1676	1676	0
174	20250508	173500	156742282	1676	1676	1676	1676	0
175	20250508	173400	156742282	1676	1676	1676	1676	0
176	20250508	173300	156742282	1676	1676	1676	1676	0
177	20250508	173200	156742282	1676	1676	1676	1676	0
178	20250508	173100	156742282	1676	1676	1676	1676	0
179	20250508	173000	156742282	1676	1676	1676	1676	0
180	20250508	172900	156742282	1676	1676	1676	1676	0
181	20250508	172800	156742282	1676	1676	1676	1676	0
182	20250508	172700	156742282	1676	1676	1676	1676	810
183	20250508	172600	156742282	1676	1676	1676	1676	0
184	20250508	172500	156742282	1676	1676	1676	1676	0
185	20250508	172400	156742282	1676	1676	1676	1676	0
186	20250508	172300	156742282	1676	1676	1676	1676	0
187	20250508	172200	156742282	1676	1676	1676	1676	0
188	20250508	172100	156742282	1676	1676	1676	1676	0
189	20250508	172000	156742282	1676	1676	1676	1676	0
190	20250508	171900	156742282	1676	1676	1676	1676	0
191	20250508	171800	156742282	1676	1676	1676	1676	0
192	20250508	171700	156742282	1676	1676	1676	1676	0
193	20250508	171600	156742282	1676	1676	1676	1676	0
194	20250508	171500	156742282	1676	1676	1676	1676	0
195	20250508	171400	156742282	1676	1676	1676	1676	0
196	20250508	171300	156742282	1676	1676	1676	1676	0
197	20250508	171200	156742282	1676	1676	1676	1676	0
198	20250508	171100	156742282	1676	1676	1676	1676	0
199	20250508	171000	156742282	1676	1676	1676	1676	0
200	20250508	170900	156742282	1676	1676	1676	1676	0
201	20250508	170800	156742282	1676	1676	1676	1676	0
202	20250508	170700	156742282	1676	1676	1676	1676	0
203	20250508	170600	156742282	1676	1676	1676	1676	0
204	20250508	170500	156742282	1676	1676	1676	1676	0
205	20250508	170400	156742282	1676	1676	1676	1676	0
206	20250508	170300	156742282	1676	1676	1676	1676	0
207	20250508	170200	156742282	1676	1676	1676	1676	0
208	20250508	170100	156742282	1676	1676	1676	1676	0
209	20250508	170000	156742282	1676	1676	1676	1676	0
210	20250508	165900	156742282	1676	1676	1676	1676	0
211	20250508	165800	156742282	1676	1676	1676	1676	0
212	20250508	165700	156742282	1676	1676	1676	1676	810
213	20250508	165600	156742282	1676	1676	1676	1676	0
214	20250508	165500	156742282	1676	1676	1676	1676	0
215	20250508	165400	156742282	1676	1676	1676	1676	0
216	20250508	165300	156742282	1676	1676	1676	1676	0
217	20250508	165200	156742282	1676	1676	1676	1676	0
218	20250508	165100	156742282	1676	1676	1676	1676	0
219	20250508	165000	156742282	1676	1676	1676	1676	0
220	20250508	164900	156742282	1676	1676	1676	1676	0
221	20250508	164800	156742282	1676	1676	1676	1676	0
222	20250508	164700	156742282	1676	1676	1676	1676	0
223	20250508	164600	156742282	1676	1676	1676	1676	0
224	20250508	164500	156742282	1676	1676	1676	1676	0
225	20250508	164400	156742282	1676	1676	1676	1676	0
226	20250508	164300	156742282	1676	1676	1676	1676	0
227	20250508	164200	156742282	1676	1676	1676	1676	0
228	20250508	164100	156742282	1676	1676	1676	1676	0
229	20250508	164000	156742282	1676	1676	1676	1676	0
230	20250508	163900	156742282	1676	1676	1676	1676	0
231	20250508	163800	156742282	1676	1676	1676	1676	0
232	20250508	163700	156742282	1676	1676	1676	1676	0
233	20250508	163600	156742282	1676	1676	1676	1676	0
234	20250508	163500	156742282	1676	1676	1676	1676	0
235	20250508	163400	156742282	1676	1676	1676	1676	0
236	20250508	163300	156742282	1676	1676	1676	1676	0
237	20250508	163200	156742282	1676	1676	1676	1676	0
238	20250508	163100	156742282	1676	1676	1676	1676	0
239	20250508	163000	156742282	1676	1676	1676	1676	0
240	20250508	162900	156742282	1676	1676	1676	1676	0
241	20250508	162800	156742282	1676	1676	1676	1676	0
242	20250508	162700	156742282	1676	1676	1676	1676	810
243	20250508	162600	156742282	1676	1676	1676	1676	0
244	20250508	162500	156742282	1676	1676	1676	1676	0
245	20250508	162400	156742282	1676	1676	1676	1676	0
246	20250508	162300	156742282	1676	1676	1676	1676	0
247	20250508	162200	156742282	1676	1676	1676	1676	0
248	20250508	162100	156742282	1676	1676	1676	1676	0
249	20250508	162000	156742282	1676	1676	1676	1676	0
250	20250508	161900	156742282	1676	1676	1676	1676	0
251	20250508	161800	156742282	1676	1676	1676	1676	0
252	20250508	161700	156742282	1676	1676	1676	1676	0
253	20250508	161600	156742282	1676	1676	1676	1676	0
254	20250508	161500	156742282	1676	1676	1676	1676	0
255	20250508	161400	156742282	1676	1676	1676	1676	0
256	20250508	161300	156742282	1676	1676	1676	1676	0
257	20250508	161200	156742282	1676	1676	1676	1676	0
258	20250508	161100	156742282	1676	1676	1676	1676	0
259	20250508	161000	156742282	1676	1676	1676	1676	0
260	20250508	160900	156742282	1676	1676	1676	1676	0
261	20250508	160800	156742282	1676	1676	1676	1676	0
262	20250508	160700	156742282	1676	1676	1676	1676	0
263	20250508	160600	156742282	1676	1676	1676	1676	0
264	20250508	160500	156742282	1676	1676	1676	1676	0
265	20250508	160400	156742282	1676	1676	1676	1676	0
266	20250508	160300	156742282	1676	1676	1676	1676	0
267	20250508	160200	156742282	1676	1676	1676	1676	0
268	20250508	160100	156742282	1676	1676	1676	1676	0
269	20250508	160000	156742282	1676	1676	1676	1676	0
270	20250508	155900	156742282	1676	1676	1676	1676	0
271	20250508	155800	156742282	1676	1676	1676	1676	0
272	20250508	155700	156742282	1676	1676	1676	1676	810
273	20250508	155600	156742282	1676	1676	1676	1676	0
274	20250508	155500	156742282	1676	1676	1676	1676	0
275	20250508	155400	156742282	1676	1676	1676	1676	0
276	20250508	155300	156742282	1676	1676	1676	1676	0
277	20250508	155200	156742282	1676	1676	1676	1676	0
278	20250508	155100	156742282	1676	1676	1676	1676	0
279	20250508	155000	156742282	1676	1676	1676	1676	0
280	20250508	154900	156742282	1676	1676	1676	1676	0
281	20250508	154800	156742282	1676	1676	1676	1676	0
282	20250508	154700	156742282	1676	1676	1676	1676	0
283	20250508	154600	156742282	1676	1676	1676	1676	0
284	20250508	154500	156742282	1676	1676	1676	1676	0
285	20250508	154400	156742282	1676	1676	1676	1676	0
286	20250508	154300	156742282	1676	1676	1676	1676	0
287	20250508	154200	156742282	1676	1676	1676	1676	0
288	20250508	154100	156742282	1676	1676	1676	1676	0
289	20250508	154000	156742282	1676	1676	1676	1676	0
290	20250508	153900	156742282	1676	1676	1676	1676	0
291	20250508	153800	156742282	1676	1676	1676	1676	0
292	20250508	153700	156742282	1676	1676	1676	1676	0
293	20250508	153600	156742282	1676	1676	1676	1676	0
294	20250508	153500	156742282	1676	1676	1676	1676	0
295	20250508	153400	156742282	1676	1676	1676	1676	0
296	20250508	153300	156742282	1676	1676	1676	1676	0
297	20250508	153200	156742282	1676	1676	1676	1676	0
298	20250508	153100	156742282	1676	1676	1676	1676	0
299	20250508	153000	156742282	1676	1676	1676	1676	810
300	20250508	152900	155384722	1677	1677	1677	1677	0
301	20250508	152800	155384722	1677	1677	1677	1677	0
302	20250508	152700	155384722	1677	1677	1677	1677	0
303	20250508	152600	155384722	1677	1677	1677	1677	0
304	20250508	152500	155384722	1677	1677	1677	1677	0
305	20250508	152400	155384722	1677	1677	1677	1677	0
306	20250508	152300	155384722	1677	1677	1677	1677	0
307	20250508	152200	155384722	1677	1677	1677	1677	0
308	20250508	152100	155384722	1677	1677	1677	1677	0
309	20250508	152000	155384722	1677	1677	1677	1677	0
310	20250508	151900	155384722	1677	1673	1677	1669	82
311	20250508	151800	155247667	1672	1678	1678	1672	2
312	20250508	151700	155244317	1679	1679	1679	1679	0
313	20250508	151600	155244317	1679	1678	1679	1678	7000
314	20250508	151500	143491858	1678	1679	1679	1678	8
315	20250508	151400	143478430	1679	1667	1679	1667	2000
316	20250508	151300	140135340	1666	1663	1666	1663	1609
317	20250508	151200	137456720	1664	1661	1664	1661	46
318	20250508	151100	137380236	1652	1652	1652	1651	515
319	20250508	151000	136529941	1667	1667	1667	1667	0
320	20250508	150900	136529941	1667	1667	1667	1667	0
321	20250508	150800	136529941	1667	1667	1667	1667	0
322	20250508	150700	136529941	1667	1667	1667	1667	0
323	20250508	150600	136529941	1667	1667	1667	1667	0
324	20250508	150500	136529941	1667	1666	1667	1666	200
325	20250508	150400	136196590	1667	1667	1667	1667	0
326	20250508	150300	136196590	1667	1664	1667	1664	35
327	20250508	150200	136138345	1656	1656	1656	1656	0
328	20250508	150100	136138345	1656	1653	1656	1653	8814
329	20250508	150000	121555897	1654	1654	1654	1654	0
330	20250508	145900	121555897	1654	1654	1654	1654	0
331	20250508	145800	121555897	1654	1654	1654	1654	0
332	20250508	145700	121555897	1654	1654	1654	1654	250
333	20250508	145600	121142397	1655	1655	1655	1655	0
334	20250508	145500	121142397	1655	1655	1655	1655	0
335	20250508	145400	121142397	1655	1655	1655	1655	0
336	20250508	145300	121142397	1655	1655	1655	1655	0
337	20250508	145200	121142397	1655	1655	1655	1655	2
338	20250508	145100	121139087	1654	1654	1654	1654	5
339	20250508	145000	121130817	1645	1645	1645	1645	0
340	20250508	144900	121130817	1645	1645	1645	1645	0
341	20250508	144800	121130817	1645	1645	1645	1645	110
342	20250508	144700	120949867	1654	1654	1654	1654	0
343	20250508	144600	120949867	1654	1654	1654	1654	0
344	20250508	144500	120949867	1654	1654	1654	1654	0
345	20250508	144400	120949867	1654	1654	1654	1654	20
346	20250508	144300	120916787	1643	1643	1643	1643	0
347	20250508	144200	120916787	1643	1643	1643	1643	0
348	20250508	144100	120916787	1643	1643	1643	1643	0
349	20250508	144000	120916787	1643	1643	1643	1643	0
350	20250508	143900	120916787	1643	1643	1643	1643	0
351	20250508	143800	120916787	1643	1643	1643	1643	0
352	20250508	143700	120916787	1643	1643	1643	1643	0
353	20250508	143600	120916787	1643	1643	1643	1643	0
354	20250508	143500	120916787	1643	1643	1643	1643	360
355	20250508	143400	120325307	1644	1644	1644	1644	0
356	20250508	143300	120325307	1644	1646	1646	1644	262
357	20250508	143200	119894059	1655	1655	1655	1655	0
358	20250508	143100	119894059	1655	1655	1655	1655	0
359	20250508	143000	119894059	1655	1655	1655	1655	0
360	20250508	142900	119894059	1655	1655	1655	1655	30
361	20250508	142800	119844409	1655	1655	1655	1655	1
362	20250508	142700	119842754	1655	1655	1655	1655	0
363	20250508	142600	119842754	1655	1655	1655	1655	0
364	20250508	142500	119842754	1655	1655	1655	1655	0
365	20250508	142400	119842754	1655	1655	1655	1655	10
366	20250508	142300	119826204	1646	1646	1646	1646	20
367	20250508	142200	119793284	1645	1645	1645	1645	1
368	20250508	142100	119791639	1645	1645	1645	1645	0
369	20250508	142000	119791639	1645	1645	1645	1645	22
370	20250508	141900	119755449	1656	1656	1656	1656	0
371	20250508	141800	119755449	1656	1656	1656	1656	31
372	20250508	141700	119704113	1656	1656	1656	1656	0
373	20250508	141600	119704113	1656	1656	1656	1656	0
374	20250508	141500	119704113	1656	1656	1656	1656	0
375	20250508	141400	119704113	1656	1656	1656	1656	0
376	20250508	141300	119704113	1656	1653	1656	1653	1000
377	20250508	141200	118050284	1645	1645	1645	1645	0
378	20250508	141100	118050284	1645	1645	1645	1645	0
379	20250508	141000	118050284	1645	1645	1645	1645	0
380	20250508	140900	118050284	1645	1645	1645	1645	208
381	20250508	140800	117708124	1653	1653	1653	1653	0
382	20250508	140700	117708124	1653	1653	1653	1653	0
383	20250508	140600	117708124	1653	1653	1653	1653	0
384	20250508	140500	117708124	1653	1653	1653	1653	0
385	20250508	140400	117708124	1653	1653	1653	1653	0
386	20250508	140300	117708124	1653	1653	1653	1653	0
387	20250508	140200	117708124	1653	1653	1653	1653	0
388	20250508	140100	117708124	1653	1653	1653	1653	19
389	20250508	140000	117676717	1647	1647	1647	1647	0
390	20250508	135900	117676717	1647	1647	1647	1647	0
391	20250508	135800	117676717	1647	1646	1649	1646	51
392	20250508	135700	117592716	1646	1646	1646	1646	0
393	20250508	135600	117592716	1646	1646	1646	1646	1
394	20250508	135500	117591070	1646	1646	1646	1646	10
395	20250508	135400	117574610	1646	1645	1646	1645	13
396	20250508	135300	117553215	1645	1645	1645	1645	74
397	20250508	135200	117431485	1645	1645	1645	1645	0
398	20250508	135100	117431485	1645	1645	1645	1645	0
399	20250508	135000	117431485	1645	1645	1645	1645	0
400	20250508	134900	117431485	1645	1645	1645	1645	0
401	20250508	134800	117431485	1645	1645	1645	1645	1
402	20250508	134700	117429840	1645	1645	1645	1645	0
403	20250508	134600	117429840	1645	1645	1645	1645	0
404	20250508	134500	117429840	1645	1645	1645	1645	0
405	20250508	134400	117429840	1645	1645	1645	1645	0
406	20250508	134300	117429840	1645	1645	1645	1645	0
407	20250508	134200	117429840	1645	1645	1645	1645	0
408	20250508	134100	117429840	1645	1645	1645	1645	0
409	20250508	134000	117429840	1645	1645	1645	1645	0
410	20250508	133900	117429840	1645	1645	1645	1645	1
411	20250508	133800	117428195	1645	1645	1645	1645	0
412	20250508	133700	117428195	1645	1645	1645	1645	0
413	20250508	133600	117428195	1645	1645	1645	1645	1
414	20250508	133500	117426550	1645	1645	1645	1645	0
415	20250508	133400	117426550	1645	1645	1645	1645	0
416	20250508	133300	117426550	1645	1645	1645	1645	2
417	20250508	133200	117423260	1645	1645	1645	1645	0
418	20250508	133100	117423260	1645	1645	1645	1645	0
419	20250508	133000	117423260	1645	1644	1645	1644	4
420	20250508	132900	117416682	1645	1645	1645	1645	7
421	20250508	132800	117405167	1635	1637	1637	1635	199
422	20250508	132700	117079640	1648	1648	1648	1648	0
423	20250508	132600	117079640	1648	1648	1648	1648	0
424	20250508	132500	117079640	1648	1648	1648	1648	0
425	20250508	132400	117079640	1648	1648	1648	1648	0
426	20250508	132300	117079640	1648	1648	1648	1648	20
427	20250508	132200	117046680	1650	1650	1650	1650	0
428	20250508	132100	117046680	1650	1650	1650	1650	0
429	20250508	132000	117046680	1650	1650	1650	1650	0
430	20250508	131900	117046680	1650	1650	1650	1650	514
431	20250508	131800	116198580	1650	1650	1650	1650	3
432	20250508	131700	116193630	1651	1651	1651	1651	1
433	20250508	131600	116191979	1651	1651	1651	1651	0
434	20250508	131500	116191979	1651	1650	1651	1650	3
435	20250508	131400	116187028	1650	1650	1650	1650	151
436	20250508	131300	115937878	1635	1635	1635	1635	0
437	20250508	131200	115937878	1635	1635	1635	1635	16
438	20250508	131100	115911718	1635	1635	1635	1635	0
439	20250508	131000	115911718	1635	1629	1635	1629	1968
440	20250508	130900	112699423	1629	1629	1629	1629	0
441	20250508	130800	112699423	1629	1630	1630	1629	117
442	20250508	130700	112508718	1630	1630	1630	1630	2025
443	20250508	130600	109207968	1630	1632	1632	1629	606
444	20250508	130500	108220071	1632	1633	1633	1632	686
445	20250508	130400	107099986	1635	1635	1635	1635	9
446	20250508	130300	107085271	1638	1638	1638	1638	2
447	20250508	130200	107081995	1638	1638	1638	1638	200
448	20250508	130100	106754395	1638	1640	1640	1638	1228
449	20250508	130000	104741717	1639	1639	1639	1639	0
450	20250508	125900	104741717	1639	1639	1639	1639	1
451	20250508	125800	104740078	1639	1639	1639	1639	153
452	20250508	125700	104489311	1638	1638	1638	1638	0
453	20250508	125600	104489311	1638	1640	1640	1638	365
454	20250508	125500	103891271	1641	1641	1641	1641	0
455	20250508	125400	103891271	1641	1641	1641	1641	578
456	20250508	125300	102942773	1641	1641	1641	1641	0
457	20250508	125200	102942773	1641	1646	1646	1640	12265
458	20250508	125100	82807441	1646	1646	1646	1646	551
459	20250508	125000	81900495	1646	1646	1646	1646	0
460	20250508	124900	81900495	1646	1650	1650	1645	3080
461	20250508	124800	76831762	1650	1650	1650	1650	7
462	20250508	124700	76820212	1650	1650	1650	1650	11
463	20250508	124600	76802062	1649	1649	1649	1649	0
464	20250508	124500	76802062	1649	1651	1651	1648	1032
465	20250508	124400	75100355	1664	1664	1664	1664	0
466	20250508	124300	75100355	1664	1664	1664	1664	0
467	20250508	124200	75100355	1664	1664	1664	1664	0
468	20250508	124100	75100355	1664	1664	1664	1664	0
469	20250508	124000	75100355	1664	1664	1664	1664	0
470	20250508	123900	75100355	1664	1664	1664	1664	0
471	20250508	123800	75100355	1664	1664	1665	1664	500
472	20250508	123700	74267980	1665	1650	1665	1650	518
473	20250508	123600	73409606	1651	1651	1651	1651	0
474	20250508	123500	73409606	1651	1651	1651	1651	0
475	20250508	123400	73409606	1651	1651	1651	1651	0
476	20250508	123300	73409606	1651	1650	1651	1650	176
477	20250508	123200	73119047	1650	1650	1650	1650	0
478	20250508	123100	73119047	1650	1650	1650	1650	0
479	20250508	123000	73119047	1650	1650	1650	1650	0
480	20250508	122900	73119047	1650	1650	1650	1650	0
481	20250508	122800	73119047	1650	1653	1653	1650	2000
482	20250508	122700	69819041	1654	1654	1654	1654	0
483	20250508	122600	69819041	1654	1654	1654	1654	3
484	20250508	122500	69814079	1654	1654	1654	1654	4
485	20250508	122400	69807463	1654	1654	1654	1654	0
486	20250508	122300	69807463	1654	1654	1654	1654	0
487	20250508	122200	69807463	1654	1654	1654	1654	0
488	20250508	122100	69807463	1654	1654	1654	1654	1
489	20250508	122000	69805809	1649	1649	1649	1649	0
490	20250508	121900	69805809	1649	1649	1649	1649	0
491	20250508	121800	69805809	1649	1649	1649	1649	0
492	20250508	121700	69805809	1649	1649	1649	1649	0
493	20250508	121600	69805809	1649	1649	1649	1649	0
494	20250508	121500	69805809	1649	1649	1649	1649	0
495	20250508	121400	69805809	1649	1649	1649	1649	6
496	20250508	121300	69795915	1649	1649	1649	1649	0
497	20250508	121200	69795915	1649	1649	1649	1649	0
498	20250508	121100	69795915	1649	1650	1650	1648	2115
499	20250508	121000	66309062	1651	1650	1651	1650	215
500	20250508	120900	65954297	1651	1655	1655	1650	1057
501	20250508	120800	64207849	1656	1656	1656	1656	0
502	20250508	120700	64207849	1656	1656	1656	1656	0
503	20250508	120600	64207849	1656	1656	1656	1656	1
504	20250508	120500	64206193	1656	1656	1656	1655	131
505	20250508	120400	63989317	1660	1660	1660	1660	7
506	20250508	120300	63977697	1660	1660	1660	1660	0
507	20250508	120200	63977697	1660	1660	1660	1660	0
508	20250508	120100	63977697	1660	1660	1660	1660	0
509	20250508	120000	63977697	1660	1660	1660	1660	2
510	20250508	115900	63974377	1659	1659	1659	1659	4
511	20250508	115800	63967741	1670	1670	1670	1670	0
512	20250508	115700	63967741	1670	1670	1670	1670	0
513	20250508	115600	63967741	1670	1670	1670	1670	0
514	20250508	115500	63967741	1670	1670	1670	1670	0
515	20250508	115400	63967741	1670	1670	1670	1670	0
516	20250508	115300	63967741	1670	1670	1670	1670	0
517	20250508	115200	63967741	1670	1670	1670	1670	0
518	20250508	115100	63967741	1670	1670	1670	1670	0
519	20250508	115000	63967741	1670	1670	1670	1670	0
520	20250508	114900	63967741	1670	1670	1670	1670	0
521	20250508	114800	63967741	1670	1670	1670	1670	0
522	20250508	114700	63967741	1670	1670	1670	1670	0
523	20250508	114600	63967741	1670	1670	1670	1670	0
524	20250508	114500	63967741	1670	1670	1670	1670	0
525	20250508	114400	63967741	1670	1670	1670	1670	0
526	20250508	114300	63967741	1670	1670	1670	1670	0
527	20250508	114200	63967741	1670	1670	1670	1670	1
528	20250508	114100	63966071	1670	1656	1670	1656	4
529	20250508	114000	63959433	1654	1654	1654	1654	3
530	20250508	113900	63954471	1654	1657	1657	1652	1042
531	20250508	113800	62231882	1669	1669	1669	1669	30
532	20250508	113700	62181812	1669	1669	1669	1669	70
533	20250508	113600	62064982	1658	1671	1671	1657	1134
534	20250508	113500	60185634	1671	1671	1671	1671	0
535	20250508	113400	60185634	1671	1671	1671	1671	0
536	20250508	113300	60185634	1671	1671	1671	1671	0
537	20250508	113200	60185634	1671	1671	1671	1671	0
538	20250508	113100	60185634	1671	1671	1671	1671	0
539	20250508	113000	60185634	1671	1671	1671	1671	0
540	20250508	112900	60185634	1671	1671	1671	1671	1
541	20250508	112800	60183963	1671	1671	1671	1671	0
542	20250508	112700	60183963	1671	1671	1671	1671	0
543	20250508	112600	60183963	1671	1671	1671	1671	0
544	20250508	112500	60183963	1671	1671	1671	1671	0
545	20250508	112400	60183963	1671	1671	1671	1671	2
546	20250508	112300	60180621	1671	1671	1671	1671	500
547	20250508	112200	59345121	1671	1671	1671	1671	0
548	20250508	112100	59345121	1671	1671	1671	1671	0
549	20250508	112000	59345121	1671	1671	1671	1671	0
550	20250508	111900	59345121	1671	1671	1671	1671	0
551	20250508	111800	59345121	1671	1671	1671	1671	0
552	20250508	111700	59345121	1671	1671	1671	1671	0
553	20250508	111600	59345121	1671	1671	1671	1671	0
554	20250508	111500	59345121	1671	1671	1671	1671	0
555	20250508	111400	59345121	1671	1671	1671	1671	3215
556	20250508	111300	53972856	1671	1671	1671	1671	0
557	20250508	111200	53972856	1671	1671	1671	1671	0
558	20250508	111100	53972856	1671	1671	1671	1671	0
559	20250508	111000	53972856	1671	1671	1671	1671	0
560	20250508	110900	53972856	1671	1671	1671	1671	0
561	20250508	110800	53972856	1671	1671	1671	1671	0
562	20250508	110700	53972856	1671	1671	1671	1671	0
563	20250508	110600	53972856	1671	1671	1671	1671	0
564	20250508	110500	53972856	1671	1671	1671	1671	0
565	20250508	110400	53972856	1671	1671	1671	1671	0
566	20250508	110300	53972856	1671	1671	1671	1671	0
567	20250508	110200	53972856	1671	1671	1671	1671	5
568	20250508	110100	53964501	1671	1671	1671	1671	0
569	20250508	110000	53964501	1671	1671	1671	1671	0
570	20250508	105900	53964501	1671	1671	1671	1671	0
571	20250508	105800	53964501	1671	1671	1671	1671	0
572	20250508	105700	53964501	1671	1671	1671	1671	0
573	20250508	105600	53964501	1671	1671	1671	1671	0
574	20250508	105500	53964501	1671	1671	1671	1671	0
575	20250508	105400	53964501	1671	1671	1671	1671	0
576	20250508	105300	53964501	1671	1671	1671	1671	0
577	20250508	105200	53964501	1671	1671	1671	1671	0
578	20250508	105100	53964501	1671	1671	1671	1671	0
579	20250508	105000	53964501	1671	1671	1671	1671	0
580	20250508	104900	53964501	1671	1671	1671	1671	0
581	20250508	104800	53964501	1671	1671	1671	1671	0
582	20250508	104700	53964501	1671	1671	1671	1671	0
583	20250508	104600	53964501	1671	1671	1671	1671	1
584	20250508	104500	53962830	1671	1671	1671	1671	0
585	20250508	104400	53962830	1671	1671	1671	1671	0
586	20250508	104300	53962830	1671	1671	1671	1671	0
587	20250508	104200	53962830	1671	1671	1671	1671	0
588	20250508	104100	53962830	1671	1671	1671	1671	0
589	20250508	104000	53962830	1671	1671	1671	1671	1
590	20250508	103900	53961159	1655	1654	1655	1654	64
591	20250508	103800	53855240	1672	1666	1672	1666	1191
592	20250508	103700	51865509	1666	1666	1666	1666	0
593	20250508	103600	51865509	1666	1666	1666	1666	0
594	20250508	103500	51865509	1666	1666	1666	1666	0
595	20250508	103400	51865509	1666	1666	1666	1666	0
596	20250508	103300	51865509	1666	1666	1666	1666	0
597	20250508	103200	51865509	1666	1666	1666	1666	0
598	20250508	103100	51865509	1666	1666	1666	1666	0
599	20250508	103000	51865509	1666	1666	1666	1666	0
600	20250508	102900	51865509	1666	1650	1666	1650	26
601	20250508	102800	51822593	1665	1665	1665	1665	5
602	20250508	102700	51814268	1665	1649	1665	1649	6
603	20250508	102600	51804358	1666	1666	1666	1666	1
604	20250508	102500	51802692	1650	1650	1650	1650	0
605	20250508	102400	51802692	1650	1651	1651	1650	1000
606	20250508	102300	50152053	1667	1667	1667	1667	0
607	20250508	102200	50152053	1667	1667	1667	1667	0
608	20250508	102100	50152053	1667	1667	1667	1667	0
609	20250508	102000	50152053	1667	1667	1667	1667	0
610	20250508	101900	50152053	1667	1666	1667	1666	10
611	20250508	101800	50135387	1667	1650	1667	1650	538
612	20250508	101700	49247670	1650	1651	1651	1650	1200
613	20250508	101600	47267669	1650	1650	1650	1650	0
614	20250508	101500	47267669	1650	1650	1650	1650	0
615	20250508	101400	47267669	1650	1650	1650	1650	0
616	20250508	101300	47267669	1650	1650	1650	1650	300
617	20250508	101200	46772669	1650	1650	1650	1650	94
618	20250508	101100	46617569	1650	1651	1651	1650	907
619	20250508	101000	45120796	1668	1668	1668	1668	0
620	20250508	100900	45120796	1668	1668	1668	1668	0
621	20250508	100800	45120796	1668	1668	1668	1668	0
622	20250508	100700	45120796	1668	1668	1668	1668	0
623	20250508	100600	45120796	1668	1668	1668	1668	0
624	20250508	100500	45120796	1668	1668	1668	1668	1
625	20250508	100400	45119128	1668	1650	1668	1650	29
626	20250508	100300	45071224	1650	1655	1655	1650	3000
627	20250508	100200	40120509	1655	1655	1655	1655	0
628	20250508	100100	40120509	1655	1655	1655	1655	0
629	20250508	100000	40120509	1655	1655	1655	1655	0
630	20250508	095900	40120509	1655	1656	1656	1655	400
631	20250508	095800	39458359	1667	1667	1667	1667	1
632	20250508	095700	39456692	1650	1650	1650	1650	0
633	20250508	095600	39456692	1650	1650	1650	1650	1
634	20250508	095500	39455042	1650	1650	1650	1650	0
635	20250508	095400	39455042	1650	1660	1660	1650	1000
636	20250508	095300	37800977	1660	1660	1660	1660	118
637	20250508	095200	37605097	1660	1660	1660	1660	0
638	20250508	095100	37605097	1660	1660	1660	1660	72
639	20250508	095000	37485577	1660	1650	1660	1650	330
640	20250508	094900	36939277	1650	1650	1650	1650	0
641	20250508	094800	36939277	1650	1651	1651	1650	1000
642	20250508	094700	35288901	1651	1651	1651	1651	1000
643	20250508	094600	33637901	1651	1660	1660	1650	2704
644	20250508	094500	29153956	1672	1672	1672	1672	0
645	20250508	094400	29153956	1672	1672	1672	1672	0
646	20250508	094300	29153956	1672	1672	1672	1672	19
647	20250508	094200	29122188	1672	1672	1672	1672	51
648	20250508	094100	29036916	1672	1673	1673	1672	2711
649	20250508	094000	24503624	1675	1675	1675	1675	1000
650	20250508	093900	22828624	1678	1678	1678	1678	200
651	20250508	093800	22493024	1678	1678	1678	1678	0
652	20250508	093700	22493024	1678	1678	1678	1678	0
653	20250508	093600	22493024	1678	1682	1682	1676	528
654	20250508	093500	21607741	1695	1695	1695	1695	0
655	20250508	093400	21607741	1695	1695	1695	1695	0
656	20250508	093300	21607741	1695	1695	1695	1695	0
657	20250508	093200	21607741	1695	1695	1695	1695	10
658	20250508	093100	21590791	1695	1694	1695	1694	1813
659	20250508	093000	18518131	1695	1695	1695	1695	0
660	20250508	092900	18518131	1695	1695	1695	1695	0
661	20250508	092800	18518131	1695	1695	1695	1695	0
662	20250508	092700	18518131	1695	1695	1695	1695	0
663	20250508	092600	18518131	1695	1695	1695	1695	1
664	20250508	092500	18516436	1696	1696	1696	1696	0
665	20250508	092400	18516436	1696	1696	1696	1696	0
666	20250508	092300	18516436	1696	1696	1696	1696	0
667	20250508	092200	18516436	1696	1696	1696	1696	0
668	20250508	092100	18516436	1696	1696	1696	1696	0
669	20250508	092000	18516436	1696	1696	1696	1696	64
670	20250508	091900	18407892	1695	1695	1695	1695	3001
671	20250508	091800	13321197	1695	1693	1695	1693	4000
672	20250508	091700	6546508	1680	1682	1682	1680	502
673	20250508	091600	5702160	1695	1695	1695	1695	0
674	20250508	091500	5702160	1695	1695	1695	1695	0
675	20250508	091400	5702160	1695	1695	1695	1695	0
676	20250508	091300	5702160	1695	1695	1695	1695	0
677	20250508	091200	5702160	1695	1695	1695	1695	0
678	20250508	091100	5702160	1695	1694	1695	1694	5
679	20250508	091000	5693689	1695	1695	1695	1681	27
680	20250508	090900	5648008	1695	1685	1695	1685	30
681	20250508	090800	5597244	1685	1679	1685	1679	877
682	20250508	090700	4124455	1679	1679	1679	1679	1
683	20250508	090600	4122776	1679	1679	1679	1679	0
684	20250508	090500	4122776	1679	1679	1679	1679	23
685	20250508	090400	4084159	1679	1679	1679	1679	0
686	20250508	090300	4084159	1679	1672	1679	1672	112
687	20250508	090200	3896832	1672	1672	1672	1672	3
688	20250508	090100	3891816	1672	1672	1672	1672	2057
689	20250508	090000	452512	1664	1672	1672	1664	271