KissMeData/389680/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	211500	384629278	734	734	734	734	1979
3	20250508	211400	384629278	734	734	734	734	0
4	20250508	211300	384629278	734	734	734	734	0
5	20250508	211200	384629278	734	734	734	734	0
6	20250508	211100	384629278	734	734	734	734	0
7	20250508	211000	384629278	734	734	734	734	0
8	20250508	210900	384629278	734	734	734	734	0
9	20250508	210800	384629278	734	734	734	734	0
10	20250508	210700	384629278	734	734	734	734	0
11	20250508	210600	384629278	734	734	734	734	0
12	20250508	210500	384629278	734	734	734	734	0
13	20250508	210400	384629278	734	734	734	734	0
14	20250508	210300	384629278	734	734	734	734	0
15	20250508	210200	384629278	734	734	734	734	0
16	20250508	210100	384629278	734	734	734	734	0
17	20250508	210000	384629278	734	734	734	734	0
18	20250508	205900	384629278	734	734	734	734	0
19	20250508	205800	384629278	734	734	734	734	0
20	20250508	205700	384629278	734	734	734	734	0
21	20250508	205600	384629278	734	734	734	734	0
22	20250508	205500	384629278	734	734	734	734	0
23	20250508	205400	384629278	734	734	734	734	0
24	20250508	205300	384629278	734	734	734	734	0
25	20250508	205200	384629278	734	734	734	734	0
26	20250508	205100	384629278	734	734	734	734	0
27	20250508	205000	384629278	734	734	734	734	0
28	20250508	204900	384629278	734	734	734	734	0
29	20250508	204800	384629278	734	734	734	734	0
30	20250508	204700	384629278	734	734	734	734	0
31	20250508	204600	384629278	734	734	734	734	0
32	20250508	204500	384629278	734	734	734	734	1979
33	20250508	204400	384629278	734	734	734	734	0
34	20250508	204300	384629278	734	734	734	734	0
35	20250508	204200	384629278	734	734	734	734	0
36	20250508	204100	384629278	734	734	734	734	0
37	20250508	204000	384629278	734	734	734	734	0
38	20250508	203900	384629278	734	734	734	734	0
39	20250508	203800	384629278	734	734	734	734	0
40	20250508	203700	384629278	734	734	734	734	0
41	20250508	203600	384629278	734	734	734	734	0
42	20250508	203500	384629278	734	734	734	734	0
43	20250508	203400	384629278	734	734	734	734	0
44	20250508	203300	384629278	734	734	734	734	0
45	20250508	203200	384629278	734	734	734	734	0
46	20250508	203100	384629278	734	734	734	734	0
47	20250508	203000	384629278	734	734	734	734	0
48	20250508	202900	384629278	734	734	734	734	0
49	20250508	202800	384629278	734	734	734	734	0
50	20250508	202700	384629278	734	734	734	734	0
51	20250508	202600	384629278	734	734	734	734	0
52	20250508	202500	384629278	734	734	734	734	0
53	20250508	202400	384629278	734	734	734	734	0
54	20250508	202300	384629278	734	734	734	734	0
55	20250508	202200	384629278	734	734	734	734	0
56	20250508	202100	384629278	734	734	734	734	0
57	20250508	202000	384629278	734	734	734	734	0
58	20250508	201900	384629278	734	734	734	734	0
59	20250508	201800	384629278	734	734	734	734	0
60	20250508	201700	384629278	734	734	734	734	0
61	20250508	201600	384629278	734	734	734	734	0
62	20250508	201500	384629278	734	734	734	734	1979
63	20250508	201400	384629278	734	734	734	734	0
64	20250508	201300	384629278	734	734	734	734	0
65	20250508	201200	384629278	734	734	734	734	0
66	20250508	201100	384629278	734	734	734	734	0
67	20250508	201000	384629278	734	734	734	734	0
68	20250508	200900	384629278	734	734	734	734	0
69	20250508	200800	384629278	734	734	734	734	0
70	20250508	200700	384629278	734	734	734	734	0
71	20250508	200600	384629278	734	734	734	734	0
72	20250508	200500	384629278	734	734	734	734	0
73	20250508	200400	384629278	734	734	734	734	0
74	20250508	200300	384629278	734	734	734	734	0
75	20250508	200200	384629278	734	734	734	734	0
76	20250508	200100	384629278	734	734	734	734	0
77	20250508	200000	384629278	734	734	734	734	0
78	20250508	195900	384629278	734	734	734	734	0
79	20250508	195800	384629278	734	734	734	734	0
80	20250508	195700	384629278	734	734	734	734	0
81	20250508	195600	384629278	734	734	734	734	0
82	20250508	195500	384629278	734	734	734	734	0
83	20250508	195400	384629278	734	734	734	734	0
84	20250508	195300	384629278	734	734	734	734	0
85	20250508	195200	384629278	734	734	734	734	0
86	20250508	195100	384629278	734	734	734	734	0
87	20250508	195000	384629278	734	734	734	734	0
88	20250508	194900	384629278	734	734	734	734	0
89	20250508	194800	384629278	734	734	734	734	0
90	20250508	194700	384629278	734	734	734	734	0
91	20250508	194600	384629278	734	734	734	734	0
92	20250508	194500	384629278	734	734	734	734	1979
93	20250508	194400	384629278	734	734	734	734	0
94	20250508	194300	384629278	734	734	734	734	0
95	20250508	194200	384629278	734	734	734	734	0
96	20250508	194100	384629278	734	734	734	734	0
97	20250508	194000	384629278	734	734	734	734	0
98	20250508	193900	384629278	734	734	734	734	0
99	20250508	193800	384629278	734	734	734	734	0
100	20250508	193700	384629278	734	734	734	734	0
101	20250508	193600	384629278	734	734	734	734	0
102	20250508	193500	384629278	734	734	734	734	0
103	20250508	193400	384629278	734	734	734	734	0
104	20250508	193300	384629278	734	734	734	734	0
105	20250508	193200	384629278	734	734	734	734	0
106	20250508	193100	384629278	734	734	734	734	0
107	20250508	193000	384629278	734	734	734	734	0
108	20250508	192900	384629278	734	734	734	734	0
109	20250508	192800	384629278	734	734	734	734	0
110	20250508	192700	384629278	734	734	734	734	0
111	20250508	192600	384629278	734	734	734	734	0
112	20250508	192500	384629278	734	734	734	734	0
113	20250508	192400	384629278	734	734	734	734	0
114	20250508	192300	384629278	734	734	734	734	0
115	20250508	192200	384629278	734	734	734	734	0
116	20250508	192100	384629278	734	734	734	734	0
117	20250508	192000	384629278	734	734	734	734	0
118	20250508	191900	384629278	734	734	734	734	0
119	20250508	191800	384629278	734	734	734	734	0
120	20250508	191700	384629278	734	734	734	734	0
121	20250508	191600	384629278	734	734	734	734	0
122	20250508	191500	384629278	734	734	734	734	1979
123	20250508	191400	384629278	734	734	734	734	0
124	20250508	191300	384629278	734	734	734	734	0
125	20250508	191200	384629278	734	734	734	734	0
126	20250508	191100	384629278	734	734	734	734	0
127	20250508	191000	384629278	734	734	734	734	0
128	20250508	190900	384629278	734	734	734	734	0
129	20250508	190800	384629278	734	734	734	734	0
130	20250508	190700	384629278	734	734	734	734	0
131	20250508	190600	384629278	734	734	734	734	0
132	20250508	190500	384629278	734	734	734	734	0
133	20250508	190400	384629278	734	734	734	734	0
134	20250508	190300	384629278	734	734	734	734	0
135	20250508	190200	384629278	734	734	734	734	0
136	20250508	190100	384629278	734	734	734	734	0
137	20250508	190000	384629278	734	734	734	734	0
138	20250508	185900	384629278	734	734	734	734	0
139	20250508	185800	384629278	734	734	734	734	0
140	20250508	185700	384629278	734	734	734	734	0
141	20250508	185600	384629278	734	734	734	734	0
142	20250508	185500	384629278	734	734	734	734	0
143	20250508	185400	384629278	734	734	734	734	0
144	20250508	185300	384629278	734	734	734	734	0
145	20250508	185200	384629278	734	734	734	734	0
146	20250508	185100	384629278	734	734	734	734	0
147	20250508	185000	384629278	734	734	734	734	0
148	20250508	184900	384629278	734	734	734	734	0
149	20250508	184800	384629278	734	734	734	734	0
150	20250508	184700	384629278	734	734	734	734	0
151	20250508	184600	384629278	734	734	734	734	0
152	20250508	184500	384629278	734	734	734	734	1979
153	20250508	184400	384629278	734	734	734	734	0
154	20250508	184300	384629278	734	734	734	734	0
155	20250508	184200	384629278	734	734	734	734	0
156	20250508	184100	384629278	734	734	734	734	0
157	20250508	184000	384629278	734	734	734	734	0
158	20250508	183900	384629278	734	734	734	734	0
159	20250508	183800	384629278	734	734	734	734	0
160	20250508	183700	384629278	734	734	734	734	0
161	20250508	183600	384629278	734	734	734	734	0
162	20250508	183500	384629278	734	734	734	734	0
163	20250508	183400	384629278	734	734	734	734	0
164	20250508	183300	384629278	734	734	734	734	0
165	20250508	183200	384629278	734	734	734	734	0
166	20250508	183100	384629278	734	734	734	734	0
167	20250508	183000	384629278	734	734	734	734	0
168	20250508	182900	384629278	734	734	734	734	0
169	20250508	182800	384629278	734	734	734	734	0
170	20250508	182700	384629278	734	734	734	734	0
171	20250508	182600	384629278	734	734	734	734	0
172	20250508	182500	384629278	734	734	734	734	0
173	20250508	182400	384629278	734	734	734	734	0
174	20250508	182300	384629278	734	734	734	734	0
175	20250508	182200	384629278	734	734	734	734	0
176	20250508	182100	384629278	734	734	734	734	0
177	20250508	182000	384629278	734	734	734	734	0
178	20250508	181900	384629278	734	734	734	734	0
179	20250508	181800	384629278	734	734	734	734	0
180	20250508	181700	384629278	734	734	734	734	0
181	20250508	181600	384629278	734	734	734	734	0
182	20250508	181500	384629278	734	734	734	734	1979
183	20250508	181400	384629278	734	734	734	734	0
184	20250508	181300	384629278	734	734	734	734	0
185	20250508	181200	384629278	734	734	734	734	0
186	20250508	181100	384629278	734	734	734	734	0
187	20250508	181000	384629278	734	734	734	734	0
188	20250508	180900	384629278	734	734	734	734	0
189	20250508	180800	384629278	734	734	734	734	0
190	20250508	180700	384629278	734	734	734	734	0
191	20250508	180600	384629278	734	734	734	734	0
192	20250508	180500	384629278	734	734	734	734	0
193	20250508	180400	384629278	734	734	734	734	0
194	20250508	180300	384629278	734	734	734	734	0
195	20250508	180200	384629278	734	734	734	734	0
196	20250508	180100	384629278	734	734	734	734	0
197	20250508	180000	384629278	734	734	734	734	0
198	20250508	175900	384629278	734	734	734	734	0
199	20250508	175800	384629278	734	734	734	734	0
200	20250508	175700	384629278	734	734	734	734	0
201	20250508	175600	384629278	734	734	734	734	0
202	20250508	175500	384629278	734	734	734	734	0
203	20250508	175400	384629278	734	734	734	734	0
204	20250508	175300	384629278	734	734	734	734	0
205	20250508	175200	384629278	734	734	734	734	0
206	20250508	175100	384629278	734	734	734	734	0
207	20250508	175000	384629278	734	734	734	734	0
208	20250508	174900	384629278	734	734	734	734	0
209	20250508	174800	384629278	734	734	734	734	0
210	20250508	174700	384629278	734	734	734	734	0
211	20250508	174600	384629278	734	734	734	734	0
212	20250508	174500	384629278	734	734	734	734	1979
213	20250508	174400	384629278	734	734	734	734	0
214	20250508	174300	384629278	734	734	734	734	0
215	20250508	174200	384629278	734	734	734	734	0
216	20250508	174100	384629278	734	734	734	734	0
217	20250508	174000	384629278	734	734	734	734	0
218	20250508	173900	384629278	734	734	734	734	0
219	20250508	173800	384629278	734	734	734	734	0
220	20250508	173700	384629278	734	734	734	734	0
221	20250508	173600	384629278	734	734	734	734	0
222	20250508	173500	384629278	734	734	734	734	0
223	20250508	173400	384629278	734	734	734	734	0
224	20250508	173300	384629278	734	734	734	734	0
225	20250508	173200	384629278	734	734	734	734	0
226	20250508	173100	384629278	734	734	734	734	0
227	20250508	173000	384629278	734	734	734	734	0
228	20250508	172900	384629278	734	734	734	734	0
229	20250508	172800	384629278	734	734	734	734	0
230	20250508	172700	384629278	734	734	734	734	0
231	20250508	172600	384629278	734	734	734	734	0
232	20250508	172500	384629278	734	734	734	734	0
233	20250508	172400	384629278	734	734	734	734	0
234	20250508	172300	384629278	734	734	734	734	0
235	20250508	172200	384629278	734	734	734	734	0
236	20250508	172100	384629278	734	734	734	734	0
237	20250508	172000	384629278	734	734	734	734	0
238	20250508	171900	384629278	734	734	734	734	0
239	20250508	171800	384629278	734	734	734	734	0
240	20250508	171700	384629278	734	734	734	734	0
241	20250508	171600	384629278	734	734	734	734	0
242	20250508	171500	384629278	734	734	734	734	1979
243	20250508	171400	384629278	734	734	734	734	0
244	20250508	171300	384629278	734	734	734	734	0
245	20250508	171200	384629278	734	734	734	734	0
246	20250508	171100	384629278	734	734	734	734	0
247	20250508	171000	384629278	734	734	734	734	0
248	20250508	170900	384629278	734	734	734	734	0
249	20250508	170800	384629278	734	734	734	734	0
250	20250508	170700	384629278	734	734	734	734	0
251	20250508	170600	384629278	734	734	734	734	0
252	20250508	170500	384629278	734	734	734	734	0
253	20250508	170400	384629278	734	734	734	734	0
254	20250508	170300	384629278	734	734	734	734	0
255	20250508	170200	384629278	734	734	734	734	0
256	20250508	170100	384629278	734	734	734	734	0
257	20250508	170000	384629278	734	734	734	734	0
258	20250508	165900	384629278	734	734	734	734	0
259	20250508	165800	384629278	734	734	734	734	0
260	20250508	165700	384629278	734	734	734	734	0
261	20250508	165600	384629278	734	734	734	734	0
262	20250508	165500	384629278	734	734	734	734	0
263	20250508	165400	384629278	734	734	734	734	0
264	20250508	165300	384629278	734	734	734	734	0
265	20250508	165200	384629278	734	734	734	734	0
266	20250508	165100	384629278	734	734	734	734	0
267	20250508	165000	384629278	734	734	734	734	0
268	20250508	164900	384629278	734	734	734	734	0
269	20250508	164800	384629278	734	734	734	734	0
270	20250508	164700	384629278	734	734	734	734	0
271	20250508	164600	384629278	734	734	734	734	0
272	20250508	164500	384629278	734	734	734	734	1979
273	20250508	164400	384629278	734	734	734	734	0
274	20250508	164300	384629278	734	734	734	734	0
275	20250508	164200	384629278	734	734	734	734	0
276	20250508	164100	384629278	734	734	734	734	0
277	20250508	164000	384629278	734	734	734	734	0
278	20250508	163900	384629278	734	734	734	734	0
279	20250508	163800	384629278	734	734	734	734	0
280	20250508	163700	384629278	734	734	734	734	0
281	20250508	163600	384629278	734	734	734	734	0
282	20250508	163500	384629278	734	734	734	734	0
283	20250508	163400	384629278	734	734	734	734	0
284	20250508	163300	384629278	734	734	734	734	0
285	20250508	163200	384629278	734	734	734	734	0
286	20250508	163100	384629278	734	734	734	734	0
287	20250508	163000	384629278	734	734	734	734	0
288	20250508	162900	384629278	734	734	734	734	0
289	20250508	162800	384629278	734	734	734	734	0
290	20250508	162700	384629278	734	734	734	734	0
291	20250508	162600	384629278	734	734	734	734	0
292	20250508	162500	384629278	734	734	734	734	0
293	20250508	162400	384629278	734	734	734	734	0
294	20250508	162300	384629278	734	734	734	734	0
295	20250508	162200	384629278	734	734	734	734	0
296	20250508	162100	384629278	734	734	734	734	0
297	20250508	162000	384629278	734	734	734	734	0
298	20250508	161900	384629278	734	734	734	734	0
299	20250508	161800	384629278	734	734	734	734	0
300	20250508	161700	384629278	734	734	734	734	0
301	20250508	161600	384629278	734	734	734	734	0
302	20250508	161500	384629278	734	734	734	734	1979
303	20250508	161400	384629278	734	734	734	734	0
304	20250508	161300	384629278	734	734	734	734	0
305	20250508	161200	384629278	734	734	734	734	0
306	20250508	161100	384629278	734	734	734	734	0
307	20250508	161000	384629278	734	734	734	734	0
308	20250508	160900	384629278	734	734	734	734	0
309	20250508	160800	384629278	734	734	734	734	0
310	20250508	160700	384629278	734	734	734	734	0
311	20250508	160600	384629278	734	734	734	734	0
312	20250508	160500	384629278	734	734	734	734	0
313	20250508	160400	384629278	734	734	734	734	0
314	20250508	160300	384629278	734	734	734	734	0
315	20250508	160200	384629278	734	734	734	734	0
316	20250508	160100	384629278	734	734	734	734	0
317	20250508	160000	384629278	734	734	734	734	0
318	20250508	155900	384629278	734	734	734	734	0
319	20250508	155800	384629278	734	734	734	734	0
320	20250508	155700	384629278	734	734	734	734	0
321	20250508	155600	384629278	734	734	734	734	0
322	20250508	155500	384629278	734	734	734	734	0
323	20250508	155400	384629278	734	734	734	734	0
324	20250508	155300	384629278	734	734	734	734	0
325	20250508	155200	384629278	734	734	734	734	0
326	20250508	155100	384629278	734	734	734	734	0
327	20250508	155000	384629278	734	734	734	734	0
328	20250508	154900	384629278	734	734	734	734	0
329	20250508	154800	384629278	734	734	734	734	0
330	20250508	154700	384629278	734	734	734	734	0
331	20250508	154600	384629278	734	734	734	734	0
332	20250508	154500	384629278	734	734	734	734	1979
333	20250508	154400	384629278	734	734	734	734	0
334	20250508	154300	384629278	734	734	734	734	0
335	20250508	154200	384629278	734	734	734	734	0
336	20250508	154100	384629278	734	734	734	734	0
337	20250508	154000	384629278	734	734	734	734	0
338	20250508	153900	384629278	734	734	734	734	0
339	20250508	153800	384629278	734	734	734	734	0
340	20250508	153700	384629278	734	734	734	734	0
341	20250508	153600	384629278	734	734	734	734	0
342	20250508	153500	384629278	734	734	734	734	0
343	20250508	153400	384629278	734	734	734	734	0
344	20250508	153300	384629278	734	734	734	734	0
345	20250508	153200	384629278	734	734	734	734	0
346	20250508	153100	384629278	734	734	734	734	0
347	20250508	153000	384629278	734	734	734	734	1979
348	20250508	152900	383176692	732	732	732	732	0
349	20250508	152800	383176692	732	732	732	732	0
350	20250508	152700	383176692	732	732	732	732	0
351	20250508	152600	383176692	732	732	732	732	0
352	20250508	152500	383176692	732	732	732	732	0
353	20250508	152400	383176692	732	732	732	732	0
354	20250508	152300	383176692	732	732	732	732	0
355	20250508	152200	383176692	732	732	732	732	0
356	20250508	152100	383176692	732	732	732	732	0
357	20250508	152000	383176692	732	732	732	732	0
358	20250508	151900	383176692	732	732	732	732	3637
359	20250508	151800	380514408	732	732	732	732	0
360	20250508	151700	380514408	732	731	732	729	15037
361	20250508	151600	369541123	731	732	732	731	5695
362	20250508	151500	365376676	732	734	734	732	13
363	20250508	151400	365367140	734	733	734	732	2366
364	20250508	151300	363633214	734	734	734	734	1
365	20250508	151200	363632480	734	734	734	734	8
366	20250508	151100	363626608	736	736	736	736	12
367	20250508	151000	363617776	736	736	736	736	19
368	20250508	150900	363603792	736	736	736	736	0
369	20250508	150800	363603792	736	735	736	735	563
370	20250508	150700	363189936	735	734	735	734	6204
371	20250508	150600	358636199	734	734	734	734	1799
372	20250508	150500	357315733	734	734	734	734	701
373	20250508	150400	356801199	734	734	734	734	5000
374	20250508	150300	353131199	734	732	734	732	542
375	20250508	150200	352734453	732	732	732	732	541
376	20250508	150100	352338441	734	734	734	734	0
377	20250508	150000	352338441	734	733	734	732	3
378	20250508	145900	352336242	734	734	734	734	1
379	20250508	145800	352335508	731	731	731	731	0
380	20250508	145700	352335508	731	731	731	731	1
381	20250508	145600	352334777	734	734	734	734	1
382	20250508	145500	352334043	731	731	731	731	651
383	20250508	145400	351858162	730	735	735	730	20251
384	20250508	145300	337036617	738	735	738	735	57
385	20250508	145200	336994650	736	736	736	736	2145
386	20250508	145100	335415930	738	739	739	738	3701
387	20250508	145000	332684591	736	736	736	736	560
388	20250508	144900	332272431	736	736	736	736	1
389	20250508	144800	332271695	736	736	736	736	49
390	20250508	144700	332235631	735	735	735	735	0
391	20250508	144600	332235631	735	735	735	735	300
392	20250508	144500	332015131	736	736	736	736	0
393	20250508	144400	332015131	736	736	736	736	5
394	20250508	144300	332011451	736	737	737	736	6237
395	20250508	144200	327414787	737	737	737	737	500
396	20250508	144100	327046287	737	736	737	736	2711
397	20250508	144000	325049990	736	735	736	735	1609
398	20250508	143900	323867344	735	735	735	735	28
399	20250508	143800	323846764	735	734	735	731	7051
400	20250508	143700	318691028	735	735	735	734	119
401	20250508	143600	318603564	735	735	735	735	203
402	20250508	143500	318454359	734	734	734	734	0
403	20250508	143400	318454359	734	734	734	734	427
404	20250508	143300	318140941	734	734	734	734	0
405	20250508	143200	318140941	734	734	734	734	0
406	20250508	143100	318140941	734	734	734	734	100
407	20250508	143000	318067541	734	734	734	734	13
408	20250508	142900	318057999	734	734	734	734	5
409	20250508	142800	318054329	734	734	734	734	21
410	20250508	142700	318038915	734	735	735	734	13
411	20250508	142600	318029372	734	734	734	734	511
412	20250508	142500	317654298	734	734	734	734	13
413	20250508	142400	317644756	735	735	735	735	0
414	20250508	142300	317644756	735	735	735	735	1
415	20250508	142200	317644021	734	734	734	733	160
416	20250508	142100	317526629	734	734	734	734	21
417	20250508	142000	317511215	734	734	734	734	1364
418	20250508	141900	316510039	735	735	735	735	1
419	20250508	141800	316509304	729	730	730	729	3000
420	20250508	141700	314321773	734	730	735	730	2052
421	20250508	141600	312818613	735	735	735	735	2
422	20250508	141500	312817143	730	736	736	730	4
423	20250508	141400	312814205	727	738	738	727	15570
424	20250508	141300	301435924	738	738	738	737	12
425	20250508	141200	301427069	740	735	740	735	736
426	20250508	141100	300886104	734	734	734	734	0
427	20250508	141000	300886104	734	734	734	734	500
428	20250508	140900	300519104	735	734	735	734	6581
429	20250508	140800	295688647	734	734	734	734	0
430	20250508	140700	295688647	734	735	735	734	521
431	20250508	140600	295306134	735	735	737	735	1323
432	20250508	140500	294332647	734	740	740	730	30628
433	20250508	140400	271867774	740	740	740	740	5
434	20250508	140300	271864074	740	740	740	740	20
435	20250508	140200	271849274	740	740	740	740	2570
436	20250508	140100	269947474	741	740	741	740	7
437	20250508	140000	269942288	738	738	738	738	400
438	20250508	135900	269647088	738	738	738	738	280
439	20250508	135800	269440448	741	741	741	741	0
440	20250508	135700	269440448	741	741	741	741	10
441	20250508	135600	269433038	741	741	741	741	0
442	20250508	135500	269433038	741	741	741	741	0
443	20250508	135400	269433038	741	741	741	741	6
444	20250508	135300	269428592	741	741	741	741	0
445	20250508	135200	269428592	741	738	741	738	178
446	20250508	135100	269297225	738	738	738	738	4798
447	20250508	135000	265756301	738	737	738	737	238
448	20250508	134900	265580770	738	738	738	738	0
449	20250508	134800	265580770	738	739	739	738	10012
450	20250508	134700	258183884	741	741	741	741	139
451	20250508	134600	258080885	740	740	740	740	30
452	20250508	134500	258058685	740	740	740	740	17
453	20250508	134400	258046105	741	739	741	739	912
454	20250508	134300	257371672	739	742	742	739	23327
455	20250508	134200	240112971	741	742	742	741	66
456	20250508	134100	240064042	742	742	742	742	23
457	20250508	134000	240046976	742	743	743	742	38
458	20250508	133900	240018772	744	744	744	744	20
459	20250508	133800	240003892	744	744	744	744	1
460	20250508	133700	240003148	744	744	744	744	0
461	20250508	133600	240003148	744	744	744	744	0
462	20250508	133500	240003148	744	744	744	744	4
463	20250508	133400	240000172	744	744	744	744	4
464	20250508	133300	239997196	740	741	741	740	100
465	20250508	133200	239923136	744	744	744	744	0
466	20250508	133100	239923136	744	744	744	744	0
467	20250508	133000	239923136	744	744	744	744	7
468	20250508	132900	239917928	741	742	742	741	8438
469	20250508	132800	233658112	745	745	745	745	0
470	20250508	132700	233658112	745	745	745	745	1300
471	20250508	132600	232689612	745	745	745	745	0
472	20250508	132500	232689612	745	745	745	745	143
473	20250508	132400	232583077	745	745	745	745	0
474	20250508	132300	232583077	745	745	745	745	3
475	20250508	132200	232580842	742	743	743	742	320
476	20250508	132100	232343397	743	743	743	743	421
477	20250508	132000	232030594	743	742	743	742	624
478	20250508	131900	231567573	742	742	742	742	100
479	20250508	131800	231493373	743	742	743	742	165
480	20250508	131700	231370878	742	742	742	742	100
481	20250508	131600	231296678	742	742	743	742	201
482	20250508	131500	231147535	742	742	742	742	3430
483	20250508	131400	228602475	742	742	742	742	1157
484	20250508	131300	227743981	744	744	744	744	0
485	20250508	131200	227743981	744	741	744	741	293
486	20250508	131100	227526647	742	742	742	742	2
487	20250508	131000	227525163	745	745	745	745	0
488	20250508	130900	227525163	745	745	745	745	0
489	20250508	130800	227525163	745	741	745	741	802
490	20250508	130700	226930873	745	745	745	745	0
491	20250508	130600	226930873	745	745	745	745	0
492	20250508	130500	226930873	745	745	745	745	0
493	20250508	130400	226930873	745	745	745	745	1
494	20250508	130300	226930128	741	741	741	741	108
495	20250508	130200	226850100	740	742	742	740	2800
496	20250508	130100	224777492	746	746	746	746	1
497	20250508	130000	224776746	741	741	741	741	100
498	20250508	125900	224702646	746	746	746	746	3
499	20250508	125800	224700408	741	742	742	741	200
500	20250508	125700	224552158	741	742	742	741	916
501	20250508	125600	223873401	741	742	742	741	5765
502	20250508	125500	219595871	742	743	743	742	100
503	20250508	125400	219521670	743	744	744	743	190
504	20250508	125300	219380486	746	746	746	746	0
505	20250508	125200	219380486	746	746	746	746	0
506	20250508	125100	219380486	746	746	746	746	0
507	20250508	125000	219380486	746	746	746	746	203
508	20250508	124900	219229048	747	747	747	747	0
509	20250508	124800	219229048	747	747	747	747	5
510	20250508	124700	219225313	747	746	747	746	300
511	20250508	124600	219001312	742	745	749	742	400
512	20250508	124500	218702599	741	745	745	741	930
513	20250508	124400	218010148	745	745	745	745	0
514	20250508	124300	218010148	745	745	745	745	0
515	20250508	124200	218010148	745	745	745	745	7
516	20250508	124100	218004933	742	742	742	742	40
517	20250508	124000	217975253	742	742	742	742	200
518	20250508	123900	217826853	747	747	747	747	2
519	20250508	123800	217825359	741	741	741	741	4022
520	20250508	123700	214845057	741	741	741	740	2330
521	20250508	123600	213118727	740	741	741	740	7032
522	20250508	123500	207908016	741	741	741	741	1211
523	20250508	123400	207010665	741	741	741	741	200
524	20250508	123300	206862465	741	744	744	741	15496
525	20250508	123200	195368585	744	745	745	744	1229
526	20250508	123100	194454199	745	745	745	745	20
527	20250508	123000	194439299	745	748	748	745	1020
528	20250508	122900	193679339	748	748	748	748	12
529	20250508	122800	193670363	748	745	748	745	26702
530	20250508	122700	173777367	746	746	746	746	2107
531	20250508	122600	172205545	746	747	747	746	1021
532	20250508	122500	171443607	749	749	749	749	0
533	20250508	122400	171443607	749	749	749	749	0
534	20250508	122300	171443607	749	749	749	749	0
535	20250508	122200	171443607	749	749	749	749	1
536	20250508	122100	171442858	749	749	749	749	100
537	20250508	122000	171367958	749	749	749	749	0
538	20250508	121900	171367958	749	749	749	749	0
539	20250508	121800	171367958	749	749	749	749	1
540	20250508	121700	171367209	748	749	749	748	13
541	20250508	121600	171357475	749	747	749	747	1749
542	20250508	121500	170048014	748	748	748	748	0
543	20250508	121400	170048014	748	748	748	748	0
544	20250508	121300	170048014	748	748	748	748	0
545	20250508	121200	170048014	748	749	749	748	2
546	20250508	121100	170046517	749	749	749	749	0
547	20250508	121000	170046517	749	749	749	749	0
548	20250508	120900	170046517	749	749	749	749	11
549	20250508	120800	170038278	749	745	749	745	201
550	20250508	120700	169888529	745	746	746	745	10160
551	20250508	120600	162316049	749	749	749	749	0
552	20250508	120500	162316049	749	749	749	749	1743
553	20250508	120400	161010542	750	750	750	750	166
554	20250508	120300	160886042	750	750	750	750	0
555	20250508	120200	160886042	750	750	750	750	8
556	20250508	120100	160880042	750	750	750	750	5
557	20250508	120000	160876292	749	750	750	749	2
558	20250508	115900	160874793	749	749	749	749	935
559	20250508	115800	160174478	749	749	749	749	5
560	20250508	115700	160170733	749	747	749	746	1378
561	20250508	115600	159141978	749	749	749	749	25
562	20250508	115500	159123253	749	749	749	749	0
563	20250508	115400	159123253	749	749	749	749	13
564	20250508	115300	159113516	749	749	749	749	0
565	20250508	115200	159113516	749	749	749	749	0
566	20250508	115100	159113516	749	749	749	749	0
567	20250508	115000	159113516	749	749	749	749	2
568	20250508	114900	159112018	747	747	747	747	0
569	20250508	114800	159112018	747	747	747	747	259
570	20250508	114700	158918545	749	749	749	749	0
571	20250508	114600	158918545	749	749	749	749	0
572	20250508	114500	158918545	749	749	749	749	0
573	20250508	114400	158918545	749	749	749	749	0
574	20250508	114300	158918545	749	749	749	749	3
575	20250508	114200	158916298	749	749	749	749	5
576	20250508	114100	158912553	749	749	749	749	50
577	20250508	114000	158875103	749	749	749	749	20
578	20250508	113900	158860123	748	748	748	748	685
579	20250508	113800	158347743	748	748	748	748	0
580	20250508	113700	158347743	748	748	748	748	0
581	20250508	113600	158347743	748	748	748	748	106
582	20250508	113500	158268455	748	748	748	748	100
583	20250508	113400	158193655	748	748	748	748	0
584	20250508	113300	158193655	748	748	748	748	0
585	20250508	113200	158193655	748	748	748	748	0
586	20250508	113100	158193655	748	748	748	748	0
587	20250508	113000	158193655	748	748	748	748	0
588	20250508	112900	158193655	748	748	748	748	0
589	20250508	112800	158193655	748	746	748	746	200
590	20250508	112700	158044255	748	748	748	748	1
591	20250508	112600	158043507	749	749	749	749	0
592	20250508	112500	158043507	749	749	749	749	0
593	20250508	112400	158043507	749	748	749	748	3
594	20250508	112300	158041262	748	746	748	746	395
595	20250508	112200	157746578	746	746	746	746	20
596	20250508	112100	157731658	748	748	748	748	0
597	20250508	112000	157731658	748	748	748	748	0
598	20250508	111900	157731658	748	746	748	745	15
599	20250508	111800	157720476	749	749	749	749	0
600	20250508	111700	157720476	749	749	749	749	10
601	20250508	111600	157712986	746	749	749	746	901
602	20250508	111500	157040837	749	749	749	749	0
603	20250508	111400	157040837	749	746	749	746	1002
604	20250508	111300	156293339	749	746	749	745	3118
605	20250508	111200	153970257	749	749	749	749	0
606	20250508	111100	153970257	749	749	749	749	55
607	20250508	111000	153929062	750	750	750	750	0
608	20250508	110900	153929062	750	750	750	750	0
609	20250508	110800	153929062	750	750	750	750	7
610	20250508	110700	153923812	750	750	750	750	1
611	20250508	110600	153923062	750	750	750	749	28
612	20250508	110500	153902078	749	749	749	749	598
613	20250508	110400	153454176	745	745	745	745	642
614	20250508	110300	152975886	745	745	745	745	59
615	20250508	110200	152931931	745	745	745	745	505
616	20250508	110100	152555706	746	746	746	746	0
617	20250508	110000	152555706	746	746	746	746	10
618	20250508	105900	152548246	746	746	746	746	101
619	20250508	105800	152472900	746	746	746	746	0
620	20250508	105700	152472900	746	746	746	746	276
621	20250508	105600	152267004	749	749	749	749	1
622	20250508	105500	152266255	749	749	749	749	0
623	20250508	105400	152266255	749	749	749	749	1
624	20250508	105300	152265506	746	749	749	746	29354
625	20250508	105200	130304858	749	752	752	749	2072
626	20250508	105100	128750921	752	752	752	752	0
627	20250508	105000	128750921	752	752	752	752	477
628	20250508	104900	128392217	752	752	752	752	0
629	20250508	104800	128392217	752	752	752	752	50
630	20250508	104700	128354617	752	752	752	752	0
631	20250508	104600	128354617	752	752	752	752	2
632	20250508	104500	128353113	749	752	752	749	5
633	20250508	104400	128349356	752	751	752	751	2
634	20250508	104300	128347853	749	752	752	749	1829
635	20250508	104200	126974273	751	751	751	751	0
636	20250508	104100	126974273	751	750	751	750	15
637	20250508	104000	126963022	750	750	751	750	10
638	20250508	103900	126955514	751	751	751	751	0
639	20250508	103800	126955514	751	751	751	751	0
640	20250508	103700	126955514	751	751	751	751	17
641	20250508	103600	126942747	752	752	752	752	3
642	20250508	103500	126940491	754	754	754	754	2
643	20250508	103400	126938983	754	751	754	751	9987
644	20250508	103300	119438741	751	750	751	750	5
645	20250508	103200	119434987	749	749	749	749	1
646	20250508	103100	119434238	748	748	748	748	0
647	20250508	103000	119434238	748	748	748	748	0
648	20250508	102900	119434238	748	748	748	748	0
649	20250508	102800	119434238	748	748	748	748	0
650	20250508	102700	119434238	748	748	748	748	0
651	20250508	102600	119434238	748	750	750	748	601
652	20250508	102500	118984313	751	751	751	751	11
653	20250508	102400	118976052	752	752	752	752	0
654	20250508	102300	118976052	752	752	752	752	0
655	20250508	102200	118976052	752	752	752	752	14
656	20250508	102100	118965524	752	750	752	750	1010
657	20250508	102000	118208004	751	748	751	747	15457
658	20250508	101900	106628336	748	749	749	748	2670
659	20250508	101800	104631116	750	750	750	750	0
660	20250508	101700	104631116	750	750	750	750	0
661	20250508	101600	104631116	750	750	750	750	1134
662	20250508	101500	103780616	749	749	749	749	10
663	20250508	101400	103773126	750	750	750	750	1
664	20250508	101300	103772376	750	750	750	750	221
665	20250508	101200	103606626	750	750	750	750	3
666	20250508	101100	103604376	751	751	751	751	11
667	20250508	101000	103596115	748	752	752	748	13237
668	20250508	100900	93667061	756	756	756	756	0
669	20250508	100800	93667061	756	756	756	756	205
670	20250508	100700	93512081	756	756	756	756	10
671	20250508	100600	93504521	756	756	756	756	0
672	20250508	100500	93504521	756	756	756	756	0
673	20250508	100400	93504521	756	756	756	756	1
674	20250508	100300	93503765	756	756	756	756	0
675	20250508	100200	93503765	756	756	756	756	1
676	20250508	100100	93503009	751	752	752	751	21502
677	20250508	100000	77352007	756	756	756	756	1
678	20250508	095900	77351251	752	756	756	752	15392
679	20250508	095800	65736062	757	757	757	757	0
680	20250508	095700	65736062	757	757	757	757	1
681	20250508	095600	65735305	753	753	753	753	350
682	20250508	095500	65471755	756	756	756	756	0
683	20250508	095400	65471755	756	756	756	753	726
684	20250508	095300	64924693	756	756	756	756	0
685	20250508	095200	64924693	756	752	756	752	2
686	20250508	095100	64923185	756	756	756	756	1
687	20250508	095000	64922429	752	753	753	752	311
688	20250508	094900	64688552	756	756	756	756	6
689	20250508	094800	64684016	754	754	754	754	1001
690	20250508	094700	63929262	754	755	760	754	1195
691	20250508	094600	63028071	760	755	760	754	1825
692	20250508	094500	61645526	760	761	761	755	29
693	20250508	094400	61623524	761	757	762	757	2211
694	20250508	094300	59942401	757	754	757	749	2920
695	20250508	094200	57738536	754	753	754	753	2809
696	20250508	094100	55621350	753	753	753	753	60
697	20250508	094000	55576170	753	753	753	753	51
698	20250508	093900	55537767	752	752	752	752	880
699	20250508	093800	54876007	752	752	752	752	25
700	20250508	093700	54857207	752	747	752	747	1402
701	20250508	093600	53804974	747	747	747	747	1012
702	20250508	093500	53049010	747	747	747	747	0
703	20250508	093400	53049010	747	749	749	747	101
704	20250508	093300	52973363	749	747	749	747	371
705	20250508	093200	52695826	747	747	747	747	28
706	20250508	093100	52674910	747	747	747	746	792
707	20250508	093000	52083287	747	748	749	747	431
708	20250508	092900	51760899	748	748	748	748	16
709	20250508	092800	51748931	748	748	748	748	2
710	20250508	092700	51747435	745	746	748	745	1008
711	20250508	092600	50995952	745	745	749	745	2972
712	20250508	092500	48781012	750	748	750	745	9043
713	20250508	092400	42033438	748	748	748	748	0
714	20250508	092300	42033438	748	748	748	748	1
715	20250508	092200	42032690	751	750	751	747	107
716	20250508	092100	41952437	750	750	750	750	0
717	20250508	092000	41952437	750	748	750	747	774
718	20250508	091900	41373484	747	748	748	747	4536
719	20250508	091800	37985082	748	748	748	748	521
720	20250508	091700	37595374	748	748	748	747	3614
721	20250508	091600	34893365	747	747	747	747	10
722	20250508	091500	34885895	747	748	748	747	762
723	20250508	091400	34316071	747	747	747	747	0
724	20250508	091300	34316071	747	748	748	747	2000
725	20250508	091200	32821971	747	753	753	747	7008
726	20250508	091100	27583349	753	754	754	753	219
727	20250508	091000	27418422	749	751	755	749	623
728	20250508	090900	26950503	747	750	750	747	10165
729	20250508	090800	19352753	750	754	754	750	4687
730	20250508	090700	15835486	755	754	762	754	457
731	20250508	090600	15489111	750	750	750	750	1278
732	20250508	090500	14530611	750	752	752	750	2512
733	20250508	090400	12643580	752	752	752	752	100
734	20250508	090300	12568380	752	756	756	752	744
735	20250508	090200	12008216	752	756	761	752	2693
736	20250508	090100	9972217	756	753	758	750	6484
737	20250508	090000	5093368	751	751	752	751	6778