KissMeData/293580/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	204800	7584109096	1600	1600	1600	1600	87642
3	20250509	204700	7584109096	1600	1600	1600	1600	0
4	20250509	204600	7584109096	1600	1600	1600	1600	0
5	20250509	204500	7584109096	1600	1600	1600	1600	0
6	20250509	204400	7584109096	1600	1600	1600	1600	0
7	20250509	204300	7584109096	1600	1600	1600	1600	0
8	20250509	204200	7584109096	1600	1600	1600	1600	0
9	20250509	204100	7584109096	1600	1600	1600	1600	0
10	20250509	204000	7584109096	1600	1600	1600	1600	0
11	20250509	203900	7584109096	1600	1600	1600	1600	0
12	20250509	203800	7584109096	1600	1600	1600	1600	0
13	20250509	203700	7584109096	1600	1600	1600	1600	0
14	20250509	203600	7584109096	1600	1600	1600	1600	0
15	20250509	203500	7584109096	1600	1600	1600	1600	0
16	20250509	203400	7584109096	1600	1600	1600	1600	0
17	20250509	203300	7584109096	1600	1600	1600	1600	0
18	20250509	203200	7584109096	1600	1600	1600	1600	0
19	20250509	203100	7584109096	1600	1600	1600	1600	0
20	20250509	203000	7584109096	1600	1600	1600	1600	0
21	20250509	202900	7584109096	1600	1600	1600	1600	0
22	20250509	202800	7584109096	1600	1600	1600	1600	0
23	20250509	202700	7584109096	1600	1600	1600	1600	0
24	20250509	202600	7584109096	1600	1600	1600	1600	0
25	20250509	202500	7584109096	1600	1600	1600	1600	0
26	20250509	202400	7584109096	1600	1600	1600	1600	0
27	20250509	202300	7584109096	1600	1600	1600	1600	0
28	20250509	202200	7584109096	1600	1600	1600	1600	0
29	20250509	202100	7584109096	1600	1600	1600	1600	0
30	20250509	202000	7584109096	1600	1600	1600	1600	0
31	20250509	201900	7584109096	1600	1600	1600	1600	0
32	20250509	201800	7584109096	1600	1600	1600	1600	87642
33	20250509	201700	7584109096	1600	1600	1600	1600	0
34	20250509	201600	7584109096	1600	1600	1600	1600	0
35	20250509	201500	7584109096	1600	1600	1600	1600	0
36	20250509	201400	7584109096	1600	1600	1600	1600	0
37	20250509	201300	7584109096	1600	1600	1600	1600	0
38	20250509	201200	7584109096	1600	1600	1600	1600	0
39	20250509	201100	7584109096	1600	1600	1600	1600	0
40	20250509	201000	7584109096	1600	1600	1600	1600	0
41	20250509	200900	7584109096	1600	1600	1600	1600	0
42	20250509	200800	7584109096	1600	1600	1600	1600	0
43	20250509	200700	7584109096	1600	1600	1600	1600	0
44	20250509	200600	7584109096	1600	1600	1600	1600	0
45	20250509	200500	7584109096	1600	1600	1600	1600	0
46	20250509	200400	7584109096	1600	1600	1600	1600	0
47	20250509	200300	7584109096	1600	1600	1600	1600	0
48	20250509	200200	7584109096	1600	1600	1600	1600	0
49	20250509	200100	7584109096	1600	1600	1600	1600	0
50	20250509	200000	7584109096	1600	1600	1600	1600	0
51	20250509	195900	7584109096	1600	1600	1600	1600	0
52	20250509	195800	7584109096	1600	1600	1600	1600	0
53	20250509	195700	7584109096	1600	1600	1600	1600	0
54	20250509	195600	7584109096	1600	1600	1600	1600	0
55	20250509	195500	7584109096	1600	1600	1600	1600	0
56	20250509	195400	7584109096	1600	1600	1600	1600	0
57	20250509	195300	7584109096	1600	1600	1600	1600	0
58	20250509	195200	7584109096	1600	1600	1600	1600	0
59	20250509	195100	7584109096	1600	1600	1600	1600	0
60	20250509	195000	7584109096	1600	1600	1600	1600	0
61	20250509	194900	7584109096	1600	1600	1600	1600	0
62	20250509	194800	7584109096	1600	1600	1600	1600	87642
63	20250509	194700	7584109096	1600	1600	1600	1600	0
64	20250509	194600	7584109096	1600	1600	1600	1600	0
65	20250509	194500	7584109096	1600	1600	1600	1600	0
66	20250509	194400	7584109096	1600	1600	1600	1600	0
67	20250509	194300	7584109096	1600	1600	1600	1600	0
68	20250509	194200	7584109096	1600	1600	1600	1600	0
69	20250509	194100	7584109096	1600	1600	1600	1600	0
70	20250509	194000	7584109096	1600	1600	1600	1600	0
71	20250509	193900	7584109096	1600	1600	1600	1600	0
72	20250509	193800	7584109096	1600	1600	1600	1600	0
73	20250509	193700	7584109096	1600	1600	1600	1600	0
74	20250509	193600	7584109096	1600	1600	1600	1600	0
75	20250509	193500	7584109096	1600	1600	1600	1600	0
76	20250509	193400	7584109096	1600	1600	1600	1600	0
77	20250509	193300	7584109096	1600	1600	1600	1600	0
78	20250509	193200	7584109096	1600	1600	1600	1600	0
79	20250509	193100	7584109096	1600	1600	1600	1600	0
80	20250509	193000	7584109096	1600	1600	1600	1600	0
81	20250509	192900	7584109096	1600	1600	1600	1600	0
82	20250509	192800	7584109096	1600	1600	1600	1600	0
83	20250509	192700	7584109096	1600	1600	1600	1600	0
84	20250509	192600	7584109096	1600	1600	1600	1600	0
85	20250509	192500	7584109096	1600	1600	1600	1600	0
86	20250509	192400	7584109096	1600	1600	1600	1600	0
87	20250509	192300	7584109096	1600	1600	1600	1600	0
88	20250509	192200	7584109096	1600	1600	1600	1600	0
89	20250509	192100	7584109096	1600	1600	1600	1600	0
90	20250509	192000	7584109096	1600	1600	1600	1600	0
91	20250509	191900	7584109096	1600	1600	1600	1600	0
92	20250509	191800	7584109096	1600	1600	1600	1600	87642
93	20250509	191700	7584109096	1600	1600	1600	1600	0
94	20250509	191600	7584109096	1600	1600	1600	1600	0
95	20250509	191500	7584109096	1600	1600	1600	1600	0
96	20250509	191400	7584109096	1600	1600	1600	1600	0
97	20250509	191300	7584109096	1600	1600	1600	1600	0
98	20250509	191200	7584109096	1600	1600	1600	1600	0
99	20250509	191100	7584109096	1600	1600	1600	1600	0
100	20250509	191000	7584109096	1600	1600	1600	1600	0
101	20250509	190900	7584109096	1600	1600	1600	1600	0
102	20250509	190800	7584109096	1600	1600	1600	1600	0
103	20250509	190700	7584109096	1600	1600	1600	1600	0
104	20250509	190600	7584109096	1600	1600	1600	1600	0
105	20250509	190500	7584109096	1600	1600	1600	1600	0
106	20250509	190400	7584109096	1600	1600	1600	1600	0
107	20250509	190300	7584109096	1600	1600	1600	1600	0
108	20250509	190200	7584109096	1600	1600	1600	1600	0
109	20250509	190100	7584109096	1600	1600	1600	1600	0
110	20250509	190000	7584109096	1600	1600	1600	1600	0
111	20250509	185900	7584109096	1600	1600	1600	1600	0
112	20250509	185800	7584109096	1600	1600	1600	1600	0
113	20250509	185700	7584109096	1600	1600	1600	1600	0
114	20250509	185600	7584109096	1600	1600	1600	1600	0
115	20250509	185500	7584109096	1600	1600	1600	1600	0
116	20250509	185400	7584109096	1600	1600	1600	1600	0
117	20250509	185300	7584109096	1600	1600	1600	1600	0
118	20250509	185200	7584109096	1600	1600	1600	1600	0
119	20250509	185100	7584109096	1600	1600	1600	1600	0
120	20250509	185000	7584109096	1600	1600	1600	1600	0
121	20250509	184900	7584109096	1600	1600	1600	1600	0
122	20250509	184800	7584109096	1600	1600	1600	1600	87642
123	20250509	184700	7584109096	1600	1600	1600	1600	0
124	20250509	184600	7584109096	1600	1600	1600	1600	0
125	20250509	184500	7584109096	1600	1600	1600	1600	0
126	20250509	184400	7584109096	1600	1600	1600	1600	0
127	20250509	184300	7584109096	1600	1600	1600	1600	0
128	20250509	184200	7584109096	1600	1600	1600	1600	0
129	20250509	184100	7584109096	1600	1600	1600	1600	0
130	20250509	184000	7584109096	1600	1600	1600	1600	0
131	20250509	183900	7584109096	1600	1600	1600	1600	0
132	20250509	183800	7584109096	1600	1600	1600	1600	0
133	20250509	183700	7584109096	1600	1600	1600	1600	0
134	20250509	183600	7584109096	1600	1600	1600	1600	0
135	20250509	183500	7584109096	1600	1600	1600	1600	0
136	20250509	183400	7584109096	1600	1600	1600	1600	0
137	20250509	183300	7584109096	1600	1600	1600	1600	0
138	20250509	183200	7584109096	1600	1600	1600	1600	0
139	20250509	183100	7584109096	1600	1600	1600	1600	0
140	20250509	183000	7584109096	1600	1600	1600	1600	0
141	20250509	182900	7584109096	1600	1600	1600	1600	0
142	20250509	182800	7584109096	1600	1600	1600	1600	0
143	20250509	182700	7584109096	1600	1600	1600	1600	0
144	20250509	182600	7584109096	1600	1600	1600	1600	0
145	20250509	182500	7584109096	1600	1600	1600	1600	0
146	20250509	182400	7584109096	1600	1600	1600	1600	0
147	20250509	182300	7584109096	1600	1600	1600	1600	0
148	20250509	182200	7584109096	1600	1600	1600	1600	0
149	20250509	182100	7584109096	1600	1600	1600	1600	0
150	20250509	182000	7584109096	1600	1600	1600	1600	0
151	20250509	181900	7584109096	1600	1600	1600	1600	0
152	20250509	181800	7584109096	1600	1600	1600	1600	87642
153	20250509	181700	7584109096	1600	1600	1600	1600	0
154	20250509	181600	7584109096	1600	1600	1600	1600	0
155	20250509	181500	7584109096	1600	1600	1600	1600	0
156	20250509	181400	7584109096	1600	1600	1600	1600	0
157	20250509	181300	7584109096	1600	1600	1600	1600	0
158	20250509	181200	7584109096	1600	1600	1600	1600	0
159	20250509	181100	7584109096	1600	1600	1600	1600	0
160	20250509	181000	7584109096	1600	1600	1600	1600	0
161	20250509	180900	7584109096	1600	1600	1600	1600	0
162	20250509	180800	7584109096	1600	1600	1600	1600	0
163	20250509	180700	7584109096	1600	1600	1600	1600	0
164	20250509	180600	7584109096	1600	1600	1600	1600	0
165	20250509	180500	7584109096	1600	1600	1600	1600	0
166	20250509	180400	7584109096	1600	1600	1600	1600	0
167	20250509	180300	7584109096	1600	1600	1600	1600	0
168	20250509	180200	7584109096	1600	1600	1600	1600	0
169	20250509	180100	7584109096	1600	1600	1600	1600	0
170	20250509	180000	7584109096	1600	1600	1600	1600	0
171	20250509	175900	7584109096	1600	1600	1600	1600	0
172	20250509	175800	7584109096	1600	1600	1600	1600	0
173	20250509	175700	7584109096	1600	1600	1600	1600	0
174	20250509	175600	7584109096	1600	1600	1600	1600	0
175	20250509	175500	7584109096	1600	1600	1600	1600	0
176	20250509	175400	7584109096	1600	1600	1600	1600	0
177	20250509	175300	7584109096	1600	1600	1600	1600	0
178	20250509	175200	7584109096	1600	1600	1600	1600	0
179	20250509	175100	7584109096	1600	1600	1600	1600	0
180	20250509	175000	7584109096	1600	1600	1600	1600	0
181	20250509	174900	7584109096	1600	1600	1600	1600	0
182	20250509	174800	7584109096	1600	1600	1600	1600	87642
183	20250509	174700	7584109096	1600	1600	1600	1600	0
184	20250509	174600	7584109096	1600	1600	1600	1600	0
185	20250509	174500	7584109096	1600	1600	1600	1600	0
186	20250509	174400	7584109096	1600	1600	1600	1600	0
187	20250509	174300	7584109096	1600	1600	1600	1600	0
188	20250509	174200	7584109096	1600	1600	1600	1600	0
189	20250509	174100	7584109096	1600	1600	1600	1600	0
190	20250509	174000	7584109096	1600	1600	1600	1600	0
191	20250509	173900	7584109096	1600	1600	1600	1600	0
192	20250509	173800	7584109096	1600	1600	1600	1600	0
193	20250509	173700	7584109096	1600	1600	1600	1600	0
194	20250509	173600	7584109096	1600	1600	1600	1600	0
195	20250509	173500	7584109096	1600	1600	1600	1600	0
196	20250509	173400	7584109096	1600	1600	1600	1600	0
197	20250509	173300	7584109096	1600	1600	1600	1600	0
198	20250509	173200	7584109096	1600	1600	1600	1600	0
199	20250509	173100	7584109096	1600	1600	1600	1600	0
200	20250509	173000	7584109096	1600	1600	1600	1600	0
201	20250509	172900	7584109096	1600	1600	1600	1600	0
202	20250509	172800	7584109096	1600	1600	1600	1600	0
203	20250509	172700	7584109096	1600	1600	1600	1600	0
204	20250509	172600	7584109096	1600	1600	1600	1600	0
205	20250509	172500	7584109096	1600	1600	1600	1600	0
206	20250509	172400	7584109096	1600	1600	1600	1600	0
207	20250509	172300	7584109096	1600	1600	1600	1600	0
208	20250509	172200	7584109096	1600	1600	1600	1600	0
209	20250509	172100	7584109096	1600	1600	1600	1600	0
210	20250509	172000	7584109096	1600	1600	1600	1600	0
211	20250509	171900	7584109096	1600	1600	1600	1600	0
212	20250509	171800	7584109096	1600	1600	1600	1600	87642
213	20250509	171700	7584109096	1600	1600	1600	1600	0
214	20250509	171600	7584109096	1600	1600	1600	1600	0
215	20250509	171500	7584109096	1600	1600	1600	1600	0
216	20250509	171400	7584109096	1600	1600	1600	1600	0
217	20250509	171300	7584109096	1600	1600	1600	1600	0
218	20250509	171200	7584109096	1600	1600	1600	1600	0
219	20250509	171100	7584109096	1600	1600	1600	1600	0
220	20250509	171000	7584109096	1600	1600	1600	1600	0
221	20250509	170900	7584109096	1600	1600	1600	1600	0
222	20250509	170800	7584109096	1600	1600	1600	1600	0
223	20250509	170700	7584109096	1600	1600	1600	1600	0
224	20250509	170600	7584109096	1600	1600	1600	1600	0
225	20250509	170500	7584109096	1600	1600	1600	1600	0
226	20250509	170400	7584109096	1600	1600	1600	1600	0
227	20250509	170300	7584109096	1600	1600	1600	1600	0
228	20250509	170200	7584109096	1600	1600	1600	1600	0
229	20250509	170100	7584109096	1600	1600	1600	1600	0
230	20250509	170000	7584109096	1600	1600	1600	1600	0
231	20250509	165900	7584109096	1600	1600	1600	1600	0
232	20250509	165800	7584109096	1600	1600	1600	1600	0
233	20250509	165700	7584109096	1600	1600	1600	1600	0
234	20250509	165600	7584109096	1600	1600	1600	1600	0
235	20250509	165500	7584109096	1600	1600	1600	1600	0
236	20250509	165400	7584109096	1600	1600	1600	1600	0
237	20250509	165300	7584109096	1600	1600	1600	1600	0
238	20250509	165200	7584109096	1600	1600	1600	1600	0
239	20250509	165100	7584109096	1600	1600	1600	1600	0
240	20250509	165000	7584109096	1600	1600	1600	1600	0
241	20250509	164900	7584109096	1600	1600	1600	1600	0
242	20250509	164800	7584109096	1600	1600	1600	1600	87642
243	20250509	164700	7584109096	1600	1600	1600	1600	0
244	20250509	164600	7584109096	1600	1600	1600	1600	0
245	20250509	164500	7584109096	1600	1600	1600	1600	0
246	20250509	164400	7584109096	1600	1600	1600	1600	0
247	20250509	164300	7584109096	1600	1600	1600	1600	0
248	20250509	164200	7584109096	1600	1600	1600	1600	0
249	20250509	164100	7584109096	1600	1600	1600	1600	0
250	20250509	164000	7584109096	1600	1600	1600	1600	0
251	20250509	163900	7584109096	1600	1600	1600	1600	0
252	20250509	163800	7584109096	1600	1600	1600	1600	0
253	20250509	163700	7584109096	1600	1600	1600	1600	0
254	20250509	163600	7584109096	1600	1600	1600	1600	0
255	20250509	163500	7584109096	1600	1600	1600	1600	0
256	20250509	163400	7584109096	1600	1600	1600	1600	0
257	20250509	163300	7584109096	1600	1600	1600	1600	0
258	20250509	163200	7584109096	1600	1600	1600	1600	0
259	20250509	163100	7584109096	1600	1600	1600	1600	0
260	20250509	163000	7584109096	1600	1600	1600	1600	0
261	20250509	162900	7584109096	1600	1600	1600	1600	0
262	20250509	162800	7584109096	1600	1600	1600	1600	0
263	20250509	162700	7584109096	1600	1600	1600	1600	0
264	20250509	162600	7584109096	1600	1600	1600	1600	0
265	20250509	162500	7584109096	1600	1600	1600	1600	0
266	20250509	162400	7584109096	1600	1600	1600	1600	0
267	20250509	162300	7584109096	1600	1600	1600	1600	0
268	20250509	162200	7584109096	1600	1600	1600	1600	0
269	20250509	162100	7584109096	1600	1600	1600	1600	0
270	20250509	162000	7584109096	1600	1600	1600	1600	0
271	20250509	161900	7584109096	1600	1600	1600	1600	0
272	20250509	161800	7584109096	1600	1600	1600	1600	87642
273	20250509	161700	7584109096	1600	1600	1600	1600	0
274	20250509	161600	7584109096	1600	1600	1600	1600	0
275	20250509	161500	7584109096	1600	1600	1600	1600	0
276	20250509	161400	7584109096	1600	1600	1600	1600	0
277	20250509	161300	7584109096	1600	1600	1600	1600	0
278	20250509	161200	7584109096	1600	1600	1600	1600	0
279	20250509	161100	7584109096	1600	1600	1600	1600	0
280	20250509	161000	7584109096	1600	1600	1600	1600	0
281	20250509	160900	7584109096	1600	1600	1600	1600	0
282	20250509	160800	7584109096	1600	1600	1600	1600	0
283	20250509	160700	7584109096	1600	1600	1600	1600	0
284	20250509	160600	7584109096	1600	1600	1600	1600	0
285	20250509	160500	7584109096	1600	1600	1600	1600	0
286	20250509	160400	7584109096	1600	1600	1600	1600	0
287	20250509	160300	7584109096	1600	1600	1600	1600	0
288	20250509	160200	7584109096	1600	1600	1600	1600	0
289	20250509	160100	7584109096	1600	1600	1600	1600	0
290	20250509	160000	7584109096	1600	1600	1600	1600	0
291	20250509	155900	7584109096	1600	1600	1600	1600	0
292	20250509	155800	7584109096	1600	1600	1600	1600	0
293	20250509	155700	7584109096	1600	1600	1600	1600	0
294	20250509	155600	7584109096	1600	1600	1600	1600	0
295	20250509	155500	7584109096	1600	1600	1600	1600	0
296	20250509	155400	7584109096	1600	1600	1600	1600	0
297	20250509	155300	7584109096	1600	1600	1600	1600	0
298	20250509	155200	7584109096	1600	1600	1600	1600	0
299	20250509	155100	7584109096	1600	1600	1600	1600	0
300	20250509	155000	7584109096	1600	1600	1600	1600	0
301	20250509	154900	7584109096	1600	1600	1600	1600	0
302	20250509	154800	7584109096	1600	1600	1600	1600	87642
303	20250509	154700	7584109096	1600	1600	1600	1600	0
304	20250509	154600	7584109096	1600	1600	1600	1600	0
305	20250509	154500	7584109096	1600	1600	1600	1600	0
306	20250509	154400	7584109096	1600	1600	1600	1600	0
307	20250509	154300	7584109096	1600	1600	1600	1600	0
308	20250509	154200	7584109096	1600	1600	1600	1600	0
309	20250509	154100	7584109096	1600	1600	1600	1600	0
310	20250509	154000	7584109096	1600	1600	1600	1600	0
311	20250509	153900	7584109096	1600	1600	1600	1600	0
312	20250509	153800	7584109096	1600	1600	1600	1600	0
313	20250509	153700	7584109096	1600	1600	1600	1600	0
314	20250509	153600	7584109096	1600	1600	1600	1600	0
315	20250509	153500	7584109096	1600	1600	1600	1600	0
316	20250509	153400	7584109096	1600	1600	1600	1600	0
317	20250509	153300	7584109096	1600	1600	1600	1600	0
318	20250509	153200	7584109096	1600	1600	1600	1600	0
319	20250509	153100	7584109096	1600	1600	1600	1600	0
320	20250509	153000	7584109096	1600	1600	1600	1600	87642
321	20250509	152900	7443881896	1600	1600	1600	1600	0
322	20250509	152800	7443881896	1600	1600	1600	1600	0
323	20250509	152700	7443881896	1600	1600	1600	1600	0
324	20250509	152600	7443881896	1600	1600	1600	1600	0
325	20250509	152500	7443881896	1600	1600	1600	1600	0
326	20250509	152400	7443881896	1600	1600	1600	1600	0
327	20250509	152300	7443881896	1600	1600	1600	1600	0
328	20250509	152200	7443881896	1600	1600	1600	1600	0
329	20250509	152100	7443881896	1600	1600	1600	1600	0
330	20250509	152000	7443881896	1600	1600	1600	1600	0
331	20250509	151900	7443881896	1600	1595	1600	1594	25141
332	20250509	151800	7403741815	1595	1592	1595	1591	10807
333	20250509	151700	7386532671	1592	1588	1594	1587	11407
334	20250509	151600	7368381649	1588	1585	1588	1582	6137
335	20250509	151500	7358660177	1585	1581	1588	1580	7691
336	20250509	151400	7346490160	1581	1596	1596	1580	59576
337	20250509	151300	7251979010	1594	1593	1597	1592	9566
338	20250509	151200	7236732230	1593	1594	1594	1591	9337
339	20250509	151100	7221859348	1594	1590	1594	1589	12367
340	20250509	151000	7202191168	1589	1590	1593	1589	17663
341	20250509	150900	7174108646	1593	1591	1593	1589	27487
342	20250509	150800	7130378600	1592	1593	1593	1591	2221
343	20250509	150700	7126841704	1590	1594	1595	1590	13316
344	20250509	150600	7105640921	1594	1593	1596	1593	7285
345	20250509	150500	7094026689	1594	1594	1596	1593	5646
346	20250509	150400	7085030465	1594	1594	1594	1593	2522
347	20250509	150300	7081010798	1594	1593	1595	1593	5395
348	20250509	150200	7072410755	1592	1592	1592	1590	17177
349	20250509	150100	7045082079	1592	1590	1593	1589	9968
350	20250509	150000	7029225694	1589	1589	1590	1584	2816
351	20250509	145900	7024753357	1584	1590	1591	1584	21114
352	20250509	145800	6991250582	1589	1585	1589	1584	5071
353	20250509	145700	6983205839	1585	1582	1585	1582	4401
354	20250509	145600	6976237436	1585	1586	1586	1582	5367
355	20250509	145500	6967741980	1586	1590	1590	1586	7458
356	20250509	145400	6955903121	1589	1594	1594	1589	23628
357	20250509	145300	6918287024	1594	1595	1595	1594	5161
358	20250509	145200	6910060049	1594	1595	1597	1594	2617
359	20250509	145100	6905885509	1594	1597	1597	1593	9746
360	20250509	145000	6890341004	1597	1600	1601	1597	8373
361	20250509	144900	6876945349	1600	1604	1604	1600	10948
362	20250509	144800	6859403470	1603	1604	1606	1600	24477
363	20250509	144700	6820140435	1605	1612	1613	1603	39959
364	20250509	144600	6755825505	1613	1600	1617	1596	79619
365	20250509	144500	6627683442	1599	1599	1600	1593	42216
366	20250509	144400	6560292521	1599	1594	1604	1592	32165
367	20250509	144300	6508872564	1593	1597	1597	1593	12326
368	20250509	144200	6489200904	1597	1594	1598	1594	6164
369	20250509	144100	6479357431	1594	1598	1598	1594	10997
370	20250509	144000	6461812664	1598	1592	1599	1592	14983
371	20250509	143900	6437903501	1592	1590	1593	1588	11327
372	20250509	143800	6419893629	1587	1579	1591	1579	14598
373	20250509	143700	6396729160	1579	1578	1582	1577	9304
374	20250509	143600	6382040903	1578	1577	1580	1575	4923
375	20250509	143500	6374277375	1577	1578	1580	1577	17851
376	20250509	143400	6346113811	1582	1582	1582	1578	8739
377	20250509	143300	6332310601	1582	1585	1585	1578	17889
378	20250509	143200	6304030702	1585	1591	1594	1580	17784
379	20250509	143100	6275793081	1594	1591	1608	1590	128562
380	20250509	143000	6070336247	1590	1575	1593	1575	51407
381	20250509	142900	5988837099	1576	1577	1577	1576	1500
382	20250509	142800	5986473007	1577	1573	1578	1573	24630
383	20250509	142700	5947641645	1571	1566	1572	1566	3982
384	20250509	142600	5941390205	1567	1567	1567	1565	5805
385	20250509	142500	5932304446	1566	1567	1568	1566	1604
386	20250509	142400	5929791817	1567	1569	1569	1566	8340
387	20250509	142300	5916722322	1569	1570	1570	1567	7102
388	20250509	142200	5905585291	1569	1569	1572	1568	6509
389	20250509	142100	5895378046	1570	1574	1574	1570	5911
390	20250509	142000	5886084494	1575	1576	1576	1570	6722
391	20250509	141900	5875502745	1576	1565	1576	1565	15227
392	20250509	141800	5851552003	1568	1567	1569	1564	7362
393	20250509	141700	5840020779	1569	1570	1572	1567	25584
394	20250509	141600	5799879438	1572	1568	1574	1567	19980
395	20250509	141500	5768513310	1568	1566	1569	1564	26925
396	20250509	141400	5726320395	1566	1565	1566	1559	17625
397	20250509	141300	5698750696	1565	1557	1565	1557	7440
398	20250509	141200	5687150699	1558	1550	1558	1550	11389
399	20250509	141100	5669463581	1551	1547	1551	1547	4395
400	20250509	141000	5662660013	1547	1547	1547	1547	6
401	20250509	140900	5662650731	1547	1544	1547	1544	917
402	20250509	140800	5661234832	1544	1548	1548	1543	25895
403	20250509	140700	5621245648	1548	1548	1548	1548	1011
404	20250509	140600	5619680620	1548	1550	1550	1547	1080
405	20250509	140500	5618009306	1548	1550	1550	1548	4884
406	20250509	140400	5610440602	1550	1549	1550	1549	488
407	20250509	140300	5609684221	1549	1549	1550	1549	457
408	20250509	140200	5608975971	1549	1550	1550	1549	1203
409	20250509	140100	5607111412	1551	1550	1551	1550	1828
410	20250509	140000	5604277684	1551	1550	1551	1549	3136
411	20250509	135900	5599416906	1549	1547	1549	1546	1153
412	20250509	135800	5597632958	1547	1546	1547	1546	1105
413	20250509	135700	5595924623	1546	1545	1547	1545	2518
414	20250509	135600	5592031894	1545	1545	1545	1545	759
415	20250509	135500	5590859239	1545	1543	1545	1543	3230
416	20250509	135400	5585870922	1543	1543	1543	1543	100
417	20250509	135300	5585716622	1540	1540	1542	1540	769
418	20250509	135200	5584532154	1540	1538	1540	1538	1287
419	20250509	135100	5582551301	1540	1536	1540	1536	2653
420	20250509	135000	5578467765	1536	1540	1540	1536	400
421	20250509	134900	5577852295	1540	1536	1540	1536	3151
422	20250509	134800	5573012349	1536	1535	1540	1535	1540
423	20250509	134700	5570648434	1535	1537	1537	1534	2858
424	20250509	134600	5566261310	1536	1536	1536	1536	622
425	20250509	134500	5565305918	1535	1535	1535	1534	1613
426	20250509	134400	5562830056	1534	1540	1540	1534	1842
427	20250509	134300	5559999111	1541	1543	1543	1541	1513
428	20250509	134200	5557667029	1542	1543	1543	1542	2381
429	20250509	134100	5553994520	1543	1543	1543	1543	2063
430	20250509	134000	5550811311	1543	1543	1543	1543	1579
431	20250509	133900	5548374914	1543	1543	1543	1543	353
432	20250509	133800	5547830235	1543	1542	1543	1542	2366
433	20250509	133700	5544181356	1543	1542	1543	1542	6144
434	20250509	133600	5534705287	1543	1542	1543	1541	1508
435	20250509	133500	5532380165	1543	1542	1543	1542	292
436	20250509	133400	5531929619	1543	1540	1543	1540	1594
437	20250509	133300	5529472475	1540	1539	1540	1539	118
438	20250509	133200	5529290762	1538	1538	1538	1538	436
439	20250509	133100	5528620194	1538	1537	1538	1537	391
440	20250509	133000	5528019226	1537	1533	1537	1533	3449
441	20250509	132900	5522731040	1533	1534	1537	1530	958
442	20250509	132800	5521262423	1530	1528	1534	1528	4585
443	20250509	132700	5514244182	1528	1529	1530	1528	15960
444	20250509	132600	5489841747	1529	1537	1537	1528	32692
445	20250509	132500	5439777404	1537	1539	1539	1536	5080
446	20250509	132400	5431968825	1539	1539	1540	1539	3237
447	20250509	132300	5426985761	1539	1543	1544	1539	7822
448	20250509	132200	5414930846	1544	1545	1545	1543	1301
449	20250509	132100	5412922025	1545	1540	1545	1540	809
450	20250509	132000	5411675039	1541	1540	1541	1539	732
451	20250509	131900	5410548484	1539	1539	1541	1539	3404
452	20250509	131800	5405308573	1539	1540	1540	1539	4228
453	20250509	131700	5398800833	1539	1540	1540	1539	881
454	20250509	131600	5397444574	1541	1541	1541	1540	104
455	20250509	131500	5397284410	1543	1543	1543	1540	7
456	20250509	131400	5397273618	1540	1544	1544	1540	2206
457	20250509	131300	5393872583	1544	1543	1544	1543	1597
458	20250509	131200	5391408366	1546	1546	1546	1540	7003
459	20250509	131100	5380614609	1547	1551	1551	1547	748
460	20250509	131000	5379456542	1549	1551	1551	1549	1435
461	20250509	130900	5377231260	1551	1550	1551	1550	291
462	20250509	130800	5376779920	1551	1551	1551	1551	1
463	20250509	130700	5376778369	1551	1550	1551	1550	1672
464	20250509	130600	5374185803	1550	1551	1551	1550	1057
465	20250509	130500	5372547420	1552	1549	1553	1549	2239
466	20250509	130400	5369077969	1549	1541	1549	1539	8460
467	20250509	130300	5356042604	1541	1540	1542	1540	2412
468	20250509	130200	5352327295	1540	1543	1543	1540	17985
469	20250509	130100	5324608706	1541	1547	1547	1541	36850
470	20250509	130000	5267715054	1547	1547	1548	1546	5104
471	20250509	125900	5259818152	1548	1548	1549	1547	16562
472	20250509	125800	5234191656	1548	1551	1551	1547	9242
473	20250509	125700	5219881016	1551	1553	1553	1550	10382
474	20250509	125600	5203780555	1553	1553	1553	1552	3077
475	20250509	125500	5199002415	1553	1553	1553	1551	1428
476	20250509	125400	5196784951	1554	1550	1554	1550	5449
477	20250509	125300	5188338997	1549	1547	1549	1547	5195
478	20250509	125200	5180298426	1547	1547	1547	1545	9028
479	20250509	125100	5166341217	1547	1545	1548	1545	5359
480	20250509	125000	5158053377	1546	1545	1546	1544	11092
481	20250509	124900	5140921235	1545	1548	1549	1544	17487
482	20250509	124800	5113898671	1548	1549	1549	1547	7643
483	20250509	124700	5102070081	1549	1551	1554	1549	19913
484	20250509	124600	5071209364	1551	1553	1554	1551	6752
485	20250509	124500	5060735416	1553	1554	1554	1553	1621
486	20250509	124400	5058217573	1554	1553	1555	1553	116
487	20250509	124300	5058037372	1553	1552	1553	1550	28329
488	20250509	124200	5014099160	1553	1553	1553	1552	5410
489	20250509	124100	5005702251	1552	1553	1554	1552	2688
490	20250509	124000	5001529138	1554	1556	1556	1554	5769
491	20250509	123900	4992562938	1556	1557	1557	1556	1386
492	20250509	123800	4990406038	1557	1557	1557	1557	21
493	20250509	123700	4990373341	1556	1560	1560	1556	3751
494	20250509	123600	4984536778	1558	1559	1560	1558	1164
495	20250509	123500	4982723261	1560	1560	1560	1556	3918
496	20250509	123400	4976625132	1560	1560	1560	1560	305
497	20250509	123300	4976149332	1560	1560	1560	1560	36
498	20250509	123200	4976093172	1562	1562	1562	1558	1471
499	20250509	123100	4973800072	1565	1565	1565	1561	587
500	20250509	123000	4972881832	1565	1559	1566	1557	3762
501	20250509	122900	4967018932	1561	1565	1566	1561	3876
502	20250509	122800	4960963675	1564	1561	1564	1559	891
503	20250509	122700	4959572203	1561	1560	1565	1560	2680
504	20250509	122600	4955388515	1559	1558	1559	1558	2728
505	20250509	122500	4951137363	1558	1555	1558	1554	6688
506	20250509	122400	4940734920	1554	1554	1554	1553	2726
507	20250509	122300	4936499355	1553	1554	1554	1552	7322
508	20250509	122200	4925134964	1555	1554	1555	1553	6163
509	20250509	122100	4915560319	1555	1554	1555	1554	967
510	20250509	122000	4914057047	1555	1557	1558	1555	2779
511	20250509	121900	4909734855	1558	1558	1558	1557	325
512	20250509	121800	4909228506	1559	1555	1559	1554	2927
513	20250509	121700	4904677000	1555	1559	1559	1555	752
514	20250509	121600	4903507410	1559	1558	1559	1554	14346
515	20250509	121500	4881201720	1557	1564	1565	1557	23660
516	20250509	121400	4844341627	1567	1564	1567	1563	2254
517	20250509	121300	4840817944	1567	1563	1568	1563	6907
518	20250509	121200	4830012996	1560	1563	1563	1557	30927
519	20250509	121100	4781794094	1564	1568	1568	1564	2158
520	20250509	121000	4778416331	1571	1571	1571	1567	4450
521	20250509	120900	4771434974	1572	1564	1572	1564	268
522	20250509	120800	4771015548	1564	1564	1564	1563	3009
523	20250509	120700	4766311511	1564	1565	1565	1563	18829
524	20250509	120600	4736861724	1565	1566	1567	1565	3772
525	20250509	120500	4730956894	1567	1572	1572	1567	3462
526	20250509	120400	4725529682	1571	1573	1574	1571	1884
527	20250509	120300	4722567825	1573	1571	1573	1571	1451
528	20250509	120200	4720287380	1574	1574	1574	1574	11
529	20250509	120100	4720270066	1571	1573	1574	1571	2534
530	20250509	120000	4716284085	1571	1570	1571	1570	2163
531	20250509	115900	4712886013	1569	1568	1569	1568	3981
532	20250509	115800	4706643325	1568	1569	1569	1568	2077
533	20250509	115700	4703385151	1569	1570	1571	1569	4710
534	20250509	115600	4695990868	1571	1571	1571	1570	1250
535	20250509	115500	4694027218	1571	1571	1571	1571	21
536	20250509	115400	4693994227	1571	1571	1571	1571	211
537	20250509	115300	4693662746	1571	1571	1571	1571	1431
538	20250509	115200	4691414645	1571	1572	1572	1571	130
539	20250509	115100	4691210361	1573	1573	1573	1573	600
540	20250509	115000	4690266561	1573	1572	1573	1572	740
541	20250509	114900	4689102701	1572	1574	1574	1572	1936
542	20250509	114800	4686058175	1574	1575	1575	1574	2941
543	20250509	114700	4681426470	1575	1575	1575	1575	707
544	20250509	114600	4680312945	1575	1575	1575	1575	743
545	20250509	114500	4679142720	1574	1575	1575	1574	1686
546	20250509	114400	4676488376	1576	1576	1576	1575	527
547	20250509	114300	4675658334	1575	1576	1576	1574	766
548	20250509	114200	4674451514	1577	1575	1577	1574	3059
549	20250509	114100	4669632976	1575	1576	1576	1575	1280
550	20250509	114000	4667616797	1576	1577	1578	1576	2908
551	20250509	113900	4663032154	1578	1578	1578	1577	1211
552	20250509	113800	4661121321	1577	1578	1578	1577	1483
553	20250509	113700	4658781237	1580	1579	1580	1579	374
554	20250509	113600	4658190583	1580	1584	1584	1580	2475
555	20250509	113500	4654279162	1584	1581	1584	1581	2876
556	20250509	113400	4649727382	1581	1583	1584	1581	4486
557	20250509	113300	4642627476	1584	1582	1584	1582	2942
558	20250509	113200	4637968449	1584	1580	1585	1580	6490
559	20250509	113100	4627696002	1580	1578	1580	1576	3868
560	20250509	113000	4621594505	1578	1580	1580	1576	13690
561	20250509	112900	4600009109	1578	1576	1581	1576	5204
562	20250509	112800	4591800273	1576	1575	1576	1574	475
563	20250509	112700	4591052207	1575	1573	1575	1573	2328
564	20250509	112600	4587385644	1574	1573	1574	1572	2700
565	20250509	112500	4583139257	1574	1573	1574	1573	6
566	20250509	112400	4583129816	1572	1571	1572	1571	1720
567	20250509	112300	4580426719	1568	1570	1571	1568	1252
568	20250509	112200	4578461580	1571	1569	1571	1567	342
569	20250509	112100	4577924889	1570	1568	1571	1567	2022
570	20250509	112000	4574751593	1567	1564	1567	1564	737
571	20250509	111900	4573598459	1564	1564	1564	1564	1978
572	20250509	111800	4570504867	1564	1566	1572	1563	1847
573	20250509	111700	4567612815	1566	1566	1567	1566	1270
574	20250509	111600	4565623295	1566	1568	1568	1562	1740
575	20250509	111500	4562904005	1568	1564	1568	1564	4959
576	20250509	111400	4555142718	1563	1566	1566	1560	14020
577	20250509	111300	4533240370	1566	1567	1567	1565	8415
578	20250509	111200	4520061262	1568	1574	1574	1568	9023
579	20250509	111100	4505892088	1572	1574	1574	1572	2246
580	20250509	111000	4502359092	1574	1574	1575	1574	1460
581	20250509	110900	4500061051	1576	1579	1579	1575	18491
582	20250509	110800	4470903295	1579	1579	1579	1579	1
583	20250509	110700	4470901716	1579	1579	1580	1578	9716
584	20250509	110600	4455555977	1579	1579	1579	1579	464
585	20250509	110500	4454823321	1580	1580	1580	1578	2369
586	20250509	110400	4451081359	1580	1580	1580	1580	496
587	20250509	110300	4450297679	1580	1581	1581	1579	2482
588	20250509	110200	4446377431	1580	1578	1580	1578	3222
589	20250509	110100	4441289071	1579	1580	1580	1577	14416
590	20250509	110000	4418525067	1579	1579	1579	1578	9273
591	20250509	105900	4403884503	1579	1577	1579	1577	2415
592	20250509	105800	4400073777	1578	1577	1578	1576	4036
593	20250509	105700	4393708465	1577	1578	1580	1577	2812
594	20250509	105600	4389273053	1577	1575	1580	1575	6608
595	20250509	105500	4378849155	1576	1577	1577	1576	3548
596	20250509	105400	4373255593	1577	1579	1582	1577	7047
597	20250509	105300	4362134713	1581	1576	1582	1575	3446
598	20250509	105200	4356694290	1576	1576	1576	1576	191
599	20250509	105100	4356393274	1576	1575	1577	1574	4666
600	20250509	105000	4349044108	1575	1574	1575	1574	2358
601	20250509	104900	4345331356	1575	1576	1576	1575	1078
602	20250509	104800	4343632928	1574	1576	1576	1573	12786
603	20250509	104700	4323504526	1576	1576	1576	1576	1293
604	20250509	104600	4321466758	1576	1579	1581	1576	8522
605	20250509	104500	4308015566	1578	1572	1578	1572	6300
606	20250509	104400	4298090123	1574	1573	1575	1572	6191
607	20250509	104300	4288349372	1570	1576	1576	1570	37156
608	20250509	104200	4229873593	1576	1575	1577	1575	1365
609	20250509	104100	4227723655	1576	1579	1579	1574	7388
610	20250509	104000	4216081973	1575	1574	1580	1573	9014
611	20250509	103900	4201863111	1574	1575	1576	1569	2998
612	20250509	103800	4197144907	1575	1563	1575	1563	9952
613	20250509	103700	4181498086	1567	1558	1567	1558	13012
614	20250509	103600	4161155367	1559	1556	1559	1556	2728
615	20250509	103500	4156907859	1556	1558	1558	1556	4553
616	20250509	103400	4149818713	1557	1557	1559	1557	514
617	20250509	103300	4149018222	1557	1562	1563	1557	14198
618	20250509	103200	4126885859	1562	1560	1565	1558	4900
619	20250509	103100	4119243031	1559	1566	1566	1559	8015
620	20250509	103000	4106710809	1566	1561	1567	1558	4503
621	20250509	102900	4099683319	1561	1558	1561	1558	1543
622	20250509	102800	4097276648	1561	1562	1562	1555	7103
623	20250509	102700	4086209307	1567	1553	1567	1550	37025
624	20250509	102600	4028699514	1553	1557	1557	1553	18335
625	20250509	102500	4000181740	1557	1561	1562	1557	28070
626	20250509	102400	3956422402	1561	1561	1561	1560	11172
627	20250509	102300	3938988096	1561	1564	1564	1561	9987
628	20250509	102200	3923389246	1564	1562	1565	1562	2390
629	20250509	102100	3919655280	1562	1565	1566	1562	12735
630	20250509	102000	3899749104	1565	1568	1568	1565	24980
631	20250509	101900	3860614927	1569	1570	1571	1569	14120
632	20250509	101800	3838444607	1571	1573	1576	1570	13159
633	20250509	101700	3817771058	1576	1571	1576	1571	3302
634	20250509	101600	3812579871	1572	1570	1573	1569	2936
635	20250509	101500	3807970203	1570	1573	1573	1568	15328
636	20250509	101400	3783908554	1572	1569	1574	1569	6060
637	20250509	101300	3774384488	1569	1577	1577	1567	36938
638	20250509	101200	3716343439	1577	1579	1579	1577	20360
639	20250509	101100	3684216315	1579	1581	1581	1579	17520
640	20250509	101000	3656539797	1581	1581	1581	1581	4455
641	20250509	100900	3649496442	1582	1581	1587	1580	6602
642	20250509	100800	3639056717	1580	1580	1580	1579	7619
643	20250509	100700	3627019386	1580	1588	1588	1580	43728
644	20250509	100600	3557849454	1588	1588	1591	1588	8015
645	20250509	100500	3545109030	1588	1588	1592	1582	47923
646	20250509	100400	3469116243	1588	1591	1591	1588	18693
647	20250509	100300	3439400308	1592	1593	1593	1591	3345
648	20250509	100200	3434076298	1593	1595	1597	1593	6170
649	20250509	100100	3424243838	1594	1597	1599	1594	5797
650	20250509	100000	3414995689	1597	1599	1600	1596	8108
651	20250509	095900	3402033030	1600	1598	1600	1597	4450
652	20250509	095800	3394922589	1597	1598	1598	1597	6534
653	20250509	095700	3384485236	1599	1600	1600	1599	1866
654	20250509	095600	3381501374	1598	1601	1601	1597	8616
655	20250509	095500	3367733985	1601	1595	1603	1594	7580
656	20250509	095400	3355608368	1595	1594	1595	1594	4552
657	20250509	095300	3348351857	1595	1596	1596	1594	7492
658	20250509	095200	3336406136	1596	1599	1599	1596	13005
659	20250509	095100	3315648076	1599	1599	1599	1598	315
660	20250509	095000	3315144393	1599	1598	1599	1597	17306
661	20250509	094900	3287488961	1599	1602	1603	1598	11704
662	20250509	094800	3268760687	1601	1601	1603	1601	7601
663	20250509	094700	3256583879	1601	1594	1602	1594	28879
664	20250509	094600	3210425072	1595	1598	1598	1594	14525
665	20250509	094500	3187248778	1598	1595	1598	1594	16117
666	20250509	094400	3161532562	1597	1600	1601	1595	4866
667	20250509	094300	3153759595	1601	1596	1602	1596	13006
668	20250509	094200	3132963598	1596	1591	1596	1591	8567
669	20250509	094100	3119304383	1590	1588	1594	1588	10900
670	20250509	094000	3101968600	1588	1584	1588	1583	19699
671	20250509	093900	3070762917	1584	1584	1588	1584	3811
672	20250509	093800	3064721810	1583	1589	1590	1579	79380
673	20250509	093700	2939004745	1589	1592	1593	1589	36297
674	20250509	093600	2881260255	1592	1599	1602	1591	85434
675	20250509	093500	2745107964	1597	1595	1597	1593	20691
676	20250509	093400	2712105986	1594	1607	1607	1593	96281
677	20250509	093300	2558099054	1607	1610	1610	1606	23577
678	20250509	093200	2520184141	1610	1617	1617	1610	44665
679	20250509	093100	2448177391	1616	1623	1623	1616	13807
680	20250509	093000	2425829477	1623	1626	1626	1620	18127
681	20250509	092900	2396399012	1626	1623	1627	1614	22595
682	20250509	092800	2359768985	1623	1637	1639	1623	93907
683	20250509	092700	2206407663	1637	1620	1639	1618	80713
684	20250509	092600	2074939837	1620	1609	1620	1609	21208
685	20250509	092500	2040702785	1609	1615	1615	1608	41206
686	20250509	092400	1974312617	1615	1615	1618	1614	17699
687	20250509	092300	1945718411	1615	1617	1619	1613	26903
688	20250509	092200	1902244994	1617	1620	1624	1614	30592
689	20250509	092100	1852754290	1616	1626	1630	1616	67107
690	20250509	092000	1743900439	1627	1636	1636	1622	69253
691	20250509	091900	1630985267	1635	1628	1644	1628	167687
692	20250509	091800	1356758752	1629	1611	1635	1610	190658
693	20250509	091700	1047161766	1612	1608	1613	1608	18028
694	20250509	091600	1018118196	1608	1606	1612	1606	36012
695	20250509	091500	960178211	1606	1592	1607	1592	33574
696	20250509	091400	906387430	1592	1590	1593	1589	19373
697	20250509	091300	875577664	1589	1591	1595	1589	42588
698	20250509	091200	807838615	1593	1602	1602	1591	24206
699	20250509	091100	769270612	1602	1604	1604	1596	13630
700	20250509	091000	747451498	1604	1592	1604	1591	30975
701	20250509	090900	698066613	1592	1600	1602	1590	58132
702	20250509	090800	605275679	1601	1597	1608	1597	74418
703	20250509	090700	486079105	1602	1597	1602	1592	29557
704	20250509	090600	438867789	1598	1588	1600	1588	27046
705	20250509	090500	395752401	1586	1591	1591	1585	32418
706	20250509	090400	344332560	1590	1590	1594	1590	21521
707	20250509	090300	310079956	1586	1587	1591	1585	15908
708	20250509	090200	284836123	1591	1601	1601	1585	38517
709	20250509	090100	223492586	1597	1595	1617	1594	81231
710	20250509	090000	93246705	1594	1580	1596	1580	57611