KissMeData/340360/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	210300	576803852	1840	1840	1840	1840	2607
3	20250508	210200	576803852	1840	1840	1840	1840	0
4	20250508	210100	576803852	1840	1840	1840	1840	0
5	20250508	210000	576803852	1840	1840	1840	1840	0
6	20250508	205900	576803852	1840	1840	1840	1840	0
7	20250508	205800	576803852	1840	1840	1840	1840	0
8	20250508	205700	576803852	1840	1840	1840	1840	0
9	20250508	205600	576803852	1840	1840	1840	1840	0
10	20250508	205500	576803852	1840	1840	1840	1840	0
11	20250508	205400	576803852	1840	1840	1840	1840	0
12	20250508	205300	576803852	1840	1840	1840	1840	0
13	20250508	205200	576803852	1840	1840	1840	1840	0
14	20250508	205100	576803852	1840	1840	1840	1840	0
15	20250508	205000	576803852	1840	1840	1840	1840	0
16	20250508	204900	576803852	1840	1840	1840	1840	0
17	20250508	204800	576803852	1840	1840	1840	1840	0
18	20250508	204700	576803852	1840	1840	1840	1840	0
19	20250508	204600	576803852	1840	1840	1840	1840	0
20	20250508	204500	576803852	1840	1840	1840	1840	0
21	20250508	204400	576803852	1840	1840	1840	1840	0
22	20250508	204300	576803852	1840	1840	1840	1840	0
23	20250508	204200	576803852	1840	1840	1840	1840	0
24	20250508	204100	576803852	1840	1840	1840	1840	0
25	20250508	204000	576803852	1840	1840	1840	1840	0
26	20250508	203900	576803852	1840	1840	1840	1840	0
27	20250508	203800	576803852	1840	1840	1840	1840	0
28	20250508	203700	576803852	1840	1840	1840	1840	0
29	20250508	203600	576803852	1840	1840	1840	1840	0
30	20250508	203500	576803852	1840	1840	1840	1840	0
31	20250508	203400	576803852	1840	1840	1840	1840	0
32	20250508	203300	576803852	1840	1840	1840	1840	2607
33	20250508	203200	576803852	1840	1840	1840	1840	0
34	20250508	203100	576803852	1840	1840	1840	1840	0
35	20250508	203000	576803852	1840	1840	1840	1840	0
36	20250508	202900	576803852	1840	1840	1840	1840	0
37	20250508	202800	576803852	1840	1840	1840	1840	0
38	20250508	202700	576803852	1840	1840	1840	1840	0
39	20250508	202600	576803852	1840	1840	1840	1840	0
40	20250508	202500	576803852	1840	1840	1840	1840	0
41	20250508	202400	576803852	1840	1840	1840	1840	0
42	20250508	202300	576803852	1840	1840	1840	1840	0
43	20250508	202200	576803852	1840	1840	1840	1840	0
44	20250508	202100	576803852	1840	1840	1840	1840	0
45	20250508	202000	576803852	1840	1840	1840	1840	0
46	20250508	201900	576803852	1840	1840	1840	1840	0
47	20250508	201800	576803852	1840	1840	1840	1840	0
48	20250508	201700	576803852	1840	1840	1840	1840	0
49	20250508	201600	576803852	1840	1840	1840	1840	0
50	20250508	201500	576803852	1840	1840	1840	1840	0
51	20250508	201400	576803852	1840	1840	1840	1840	0
52	20250508	201300	576803852	1840	1840	1840	1840	0
53	20250508	201200	576803852	1840	1840	1840	1840	0
54	20250508	201100	576803852	1840	1840	1840	1840	0
55	20250508	201000	576803852	1840	1840	1840	1840	0
56	20250508	200900	576803852	1840	1840	1840	1840	0
57	20250508	200800	576803852	1840	1840	1840	1840	0
58	20250508	200700	576803852	1840	1840	1840	1840	0
59	20250508	200600	576803852	1840	1840	1840	1840	0
60	20250508	200500	576803852	1840	1840	1840	1840	0
61	20250508	200400	576803852	1840	1840	1840	1840	0
62	20250508	200300	576803852	1840	1840	1840	1840	2607
63	20250508	200200	576803852	1840	1840	1840	1840	0
64	20250508	200100	576803852	1840	1840	1840	1840	0
65	20250508	200000	576803852	1840	1840	1840	1840	0
66	20250508	195900	576803852	1840	1840	1840	1840	0
67	20250508	195800	576803852	1840	1840	1840	1840	0
68	20250508	195700	576803852	1840	1840	1840	1840	0
69	20250508	195600	576803852	1840	1840	1840	1840	0
70	20250508	195500	576803852	1840	1840	1840	1840	0
71	20250508	195400	576803852	1840	1840	1840	1840	0
72	20250508	195300	576803852	1840	1840	1840	1840	0
73	20250508	195200	576803852	1840	1840	1840	1840	0
74	20250508	195100	576803852	1840	1840	1840	1840	0
75	20250508	195000	576803852	1840	1840	1840	1840	0
76	20250508	194900	576803852	1840	1840	1840	1840	0
77	20250508	194800	576803852	1840	1840	1840	1840	0
78	20250508	194700	576803852	1840	1840	1840	1840	0
79	20250508	194600	576803852	1840	1840	1840	1840	0
80	20250508	194500	576803852	1840	1840	1840	1840	0
81	20250508	194400	576803852	1840	1840	1840	1840	0
82	20250508	194300	576803852	1840	1840	1840	1840	0
83	20250508	194200	576803852	1840	1840	1840	1840	0
84	20250508	194100	576803852	1840	1840	1840	1840	0
85	20250508	194000	576803852	1840	1840	1840	1840	0
86	20250508	193900	576803852	1840	1840	1840	1840	0
87	20250508	193800	576803852	1840	1840	1840	1840	0
88	20250508	193700	576803852	1840	1840	1840	1840	0
89	20250508	193600	576803852	1840	1840	1840	1840	0
90	20250508	193500	576803852	1840	1840	1840	1840	0
91	20250508	193400	576803852	1840	1840	1840	1840	0
92	20250508	193300	576803852	1840	1840	1840	1840	2607
93	20250508	193200	576803852	1840	1840	1840	1840	0
94	20250508	193100	576803852	1840	1840	1840	1840	0
95	20250508	193000	576803852	1840	1840	1840	1840	0
96	20250508	192900	576803852	1840	1840	1840	1840	0
97	20250508	192800	576803852	1840	1840	1840	1840	0
98	20250508	192700	576803852	1840	1840	1840	1840	0
99	20250508	192600	576803852	1840	1840	1840	1840	0
100	20250508	192500	576803852	1840	1840	1840	1840	0
101	20250508	192400	576803852	1840	1840	1840	1840	0
102	20250508	192300	576803852	1840	1840	1840	1840	0
103	20250508	192200	576803852	1840	1840	1840	1840	0
104	20250508	192100	576803852	1840	1840	1840	1840	0
105	20250508	192000	576803852	1840	1840	1840	1840	0
106	20250508	191900	576803852	1840	1840	1840	1840	0
107	20250508	191800	576803852	1840	1840	1840	1840	0
108	20250508	191700	576803852	1840	1840	1840	1840	0
109	20250508	191600	576803852	1840	1840	1840	1840	0
110	20250508	191500	576803852	1840	1840	1840	1840	0
111	20250508	191400	576803852	1840	1840	1840	1840	0
112	20250508	191300	576803852	1840	1840	1840	1840	0
113	20250508	191200	576803852	1840	1840	1840	1840	0
114	20250508	191100	576803852	1840	1840	1840	1840	0
115	20250508	191000	576803852	1840	1840	1840	1840	0
116	20250508	190900	576803852	1840	1840	1840	1840	0
117	20250508	190800	576803852	1840	1840	1840	1840	0
118	20250508	190700	576803852	1840	1840	1840	1840	0
119	20250508	190600	576803852	1840	1840	1840	1840	0
120	20250508	190500	576803852	1840	1840	1840	1840	0
121	20250508	190400	576803852	1840	1840	1840	1840	0
122	20250508	190300	576803852	1840	1840	1840	1840	2607
123	20250508	190200	576803852	1840	1840	1840	1840	0
124	20250508	190100	576803852	1840	1840	1840	1840	0
125	20250508	190000	576803852	1840	1840	1840	1840	0
126	20250508	185900	576803852	1840	1840	1840	1840	0
127	20250508	185800	576803852	1840	1840	1840	1840	0
128	20250508	185700	576803852	1840	1840	1840	1840	0
129	20250508	185600	576803852	1840	1840	1840	1840	0
130	20250508	185500	576803852	1840	1840	1840	1840	0
131	20250508	185400	576803852	1840	1840	1840	1840	0
132	20250508	185300	576803852	1840	1840	1840	1840	0
133	20250508	185200	576803852	1840	1840	1840	1840	0
134	20250508	185100	576803852	1840	1840	1840	1840	0
135	20250508	185000	576803852	1840	1840	1840	1840	0
136	20250508	184900	576803852	1840	1840	1840	1840	0
137	20250508	184800	576803852	1840	1840	1840	1840	0
138	20250508	184700	576803852	1840	1840	1840	1840	0
139	20250508	184600	576803852	1840	1840	1840	1840	0
140	20250508	184500	576803852	1840	1840	1840	1840	0
141	20250508	184400	576803852	1840	1840	1840	1840	0
142	20250508	184300	576803852	1840	1840	1840	1840	0
143	20250508	184200	576803852	1840	1840	1840	1840	0
144	20250508	184100	576803852	1840	1840	1840	1840	0
145	20250508	184000	576803852	1840	1840	1840	1840	0
146	20250508	183900	576803852	1840	1840	1840	1840	0
147	20250508	183800	576803852	1840	1840	1840	1840	0
148	20250508	183700	576803852	1840	1840	1840	1840	0
149	20250508	183600	576803852	1840	1840	1840	1840	0
150	20250508	183500	576803852	1840	1840	1840	1840	0
151	20250508	183400	576803852	1840	1840	1840	1840	0
152	20250508	183300	576803852	1840	1840	1840	1840	2607
153	20250508	183200	576803852	1840	1840	1840	1840	0
154	20250508	183100	576803852	1840	1840	1840	1840	0
155	20250508	183000	576803852	1840	1840	1840	1840	0
156	20250508	182900	576803852	1840	1840	1840	1840	0
157	20250508	182800	576803852	1840	1840	1840	1840	0
158	20250508	182700	576803852	1840	1840	1840	1840	0
159	20250508	182600	576803852	1840	1840	1840	1840	0
160	20250508	182500	576803852	1840	1840	1840	1840	0
161	20250508	182400	576803852	1840	1840	1840	1840	0
162	20250508	182300	576803852	1840	1840	1840	1840	0
163	20250508	182200	576803852	1840	1840	1840	1840	0
164	20250508	182100	576803852	1840	1840	1840	1840	0
165	20250508	182000	576803852	1840	1840	1840	1840	0
166	20250508	181900	576803852	1840	1840	1840	1840	0
167	20250508	181800	576803852	1840	1840	1840	1840	0
168	20250508	181700	576803852	1840	1840	1840	1840	0
169	20250508	181600	576803852	1840	1840	1840	1840	0
170	20250508	181500	576803852	1840	1840	1840	1840	0
171	20250508	181400	576803852	1840	1840	1840	1840	0
172	20250508	181300	576803852	1840	1840	1840	1840	0
173	20250508	181200	576803852	1840	1840	1840	1840	0
174	20250508	181100	576803852	1840	1840	1840	1840	0
175	20250508	181000	576803852	1840	1840	1840	1840	0
176	20250508	180900	576803852	1840	1840	1840	1840	0
177	20250508	180800	576803852	1840	1840	1840	1840	0
178	20250508	180700	576803852	1840	1840	1840	1840	0
179	20250508	180600	576803852	1840	1840	1840	1840	0
180	20250508	180500	576803852	1840	1840	1840	1840	0
181	20250508	180400	576803852	1840	1840	1840	1840	0
182	20250508	180300	576803852	1840	1840	1840	1840	2607
183	20250508	180200	576803852	1840	1840	1840	1840	0
184	20250508	180100	576803852	1840	1840	1840	1840	0
185	20250508	180000	576803852	1840	1840	1840	1840	0
186	20250508	175900	576803852	1840	1840	1840	1840	0
187	20250508	175800	576803852	1840	1840	1840	1840	0
188	20250508	175700	576803852	1840	1840	1840	1840	0
189	20250508	175600	576803852	1840	1840	1840	1840	0
190	20250508	175500	576803852	1840	1840	1840	1840	0
191	20250508	175400	576803852	1840	1840	1840	1840	0
192	20250508	175300	576803852	1840	1840	1840	1840	0
193	20250508	175200	576803852	1840	1840	1840	1840	0
194	20250508	175100	576803852	1840	1840	1840	1840	0
195	20250508	175000	576803852	1840	1840	1840	1840	0
196	20250508	174900	576803852	1840	1840	1840	1840	0
197	20250508	174800	576803852	1840	1840	1840	1840	0
198	20250508	174700	576803852	1840	1840	1840	1840	0
199	20250508	174600	576803852	1840	1840	1840	1840	0
200	20250508	174500	576803852	1840	1840	1840	1840	0
201	20250508	174400	576803852	1840	1840	1840	1840	0
202	20250508	174300	576803852	1840	1840	1840	1840	0
203	20250508	174200	576803852	1840	1840	1840	1840	0
204	20250508	174100	576803852	1840	1840	1840	1840	0
205	20250508	174000	576803852	1840	1840	1840	1840	0
206	20250508	173900	576803852	1840	1840	1840	1840	0
207	20250508	173800	576803852	1840	1840	1840	1840	0
208	20250508	173700	576803852	1840	1840	1840	1840	0
209	20250508	173600	576803852	1840	1840	1840	1840	0
210	20250508	173500	576803852	1840	1840	1840	1840	0
211	20250508	173400	576803852	1840	1840	1840	1840	0
212	20250508	173300	576803852	1840	1840	1840	1840	2607
213	20250508	173200	576803852	1840	1840	1840	1840	0
214	20250508	173100	576803852	1840	1840	1840	1840	0
215	20250508	173000	576803852	1840	1840	1840	1840	0
216	20250508	172900	576803852	1840	1840	1840	1840	0
217	20250508	172800	576803852	1840	1840	1840	1840	0
218	20250508	172700	576803852	1840	1840	1840	1840	0
219	20250508	172600	576803852	1840	1840	1840	1840	0
220	20250508	172500	576803852	1840	1840	1840	1840	0
221	20250508	172400	576803852	1840	1840	1840	1840	0
222	20250508	172300	576803852	1840	1840	1840	1840	0
223	20250508	172200	576803852	1840	1840	1840	1840	0
224	20250508	172100	576803852	1840	1840	1840	1840	0
225	20250508	172000	576803852	1840	1840	1840	1840	0
226	20250508	171900	576803852	1840	1840	1840	1840	0
227	20250508	171800	576803852	1840	1840	1840	1840	0
228	20250508	171700	576803852	1840	1840	1840	1840	0
229	20250508	171600	576803852	1840	1840	1840	1840	0
230	20250508	171500	576803852	1840	1840	1840	1840	0
231	20250508	171400	576803852	1840	1840	1840	1840	0
232	20250508	171300	576803852	1840	1840	1840	1840	0
233	20250508	171200	576803852	1840	1840	1840	1840	0
234	20250508	171100	576803852	1840	1840	1840	1840	0
235	20250508	171000	576803852	1840	1840	1840	1840	0
236	20250508	170900	576803852	1840	1840	1840	1840	0
237	20250508	170800	576803852	1840	1840	1840	1840	0
238	20250508	170700	576803852	1840	1840	1840	1840	0
239	20250508	170600	576803852	1840	1840	1840	1840	0
240	20250508	170500	576803852	1840	1840	1840	1840	0
241	20250508	170400	576803852	1840	1840	1840	1840	0
242	20250508	170300	576803852	1840	1840	1840	1840	2607
243	20250508	170200	576803852	1840	1840	1840	1840	0
244	20250508	170100	576803852	1840	1840	1840	1840	0
245	20250508	170000	576803852	1840	1840	1840	1840	0
246	20250508	165900	576803852	1840	1840	1840	1840	0
247	20250508	165800	576803852	1840	1840	1840	1840	0
248	20250508	165700	576803852	1840	1840	1840	1840	0
249	20250508	165600	576803852	1840	1840	1840	1840	0
250	20250508	165500	576803852	1840	1840	1840	1840	0
251	20250508	165400	576803852	1840	1840	1840	1840	0
252	20250508	165300	576803852	1840	1840	1840	1840	0
253	20250508	165200	576803852	1840	1840	1840	1840	0
254	20250508	165100	576803852	1840	1840	1840	1840	0
255	20250508	165000	576803852	1840	1840	1840	1840	0
256	20250508	164900	576803852	1840	1840	1840	1840	0
257	20250508	164800	576803852	1840	1840	1840	1840	0
258	20250508	164700	576803852	1840	1840	1840	1840	0
259	20250508	164600	576803852	1840	1840	1840	1840	0
260	20250508	164500	576803852	1840	1840	1840	1840	0
261	20250508	164400	576803852	1840	1840	1840	1840	0
262	20250508	164300	576803852	1840	1840	1840	1840	0
263	20250508	164200	576803852	1840	1840	1840	1840	0
264	20250508	164100	576803852	1840	1840	1840	1840	0
265	20250508	164000	576803852	1840	1840	1840	1840	0
266	20250508	163900	576803852	1840	1840	1840	1840	0
267	20250508	163800	576803852	1840	1840	1840	1840	0
268	20250508	163700	576803852	1840	1840	1840	1840	0
269	20250508	163600	576803852	1840	1840	1840	1840	0
270	20250508	163500	576803852	1840	1840	1840	1840	0
271	20250508	163400	576803852	1840	1840	1840	1840	0
272	20250508	163300	576803852	1840	1840	1840	1840	2607
273	20250508	163200	576803852	1840	1840	1840	1840	0
274	20250508	163100	576803852	1840	1840	1840	1840	0
275	20250508	163000	576803852	1840	1840	1840	1840	0
276	20250508	162900	576803852	1840	1840	1840	1840	0
277	20250508	162800	576803852	1840	1840	1840	1840	0
278	20250508	162700	576803852	1840	1840	1840	1840	0
279	20250508	162600	576803852	1840	1840	1840	1840	0
280	20250508	162500	576803852	1840	1840	1840	1840	0
281	20250508	162400	576803852	1840	1840	1840	1840	0
282	20250508	162300	576803852	1840	1840	1840	1840	0
283	20250508	162200	576803852	1840	1840	1840	1840	0
284	20250508	162100	576803852	1840	1840	1840	1840	0
285	20250508	162000	576803852	1840	1840	1840	1840	0
286	20250508	161900	576803852	1840	1840	1840	1840	0
287	20250508	161800	576803852	1840	1840	1840	1840	0
288	20250508	161700	576803852	1840	1840	1840	1840	0
289	20250508	161600	576803852	1840	1840	1840	1840	0
290	20250508	161500	576803852	1840	1840	1840	1840	0
291	20250508	161400	576803852	1840	1840	1840	1840	0
292	20250508	161300	576803852	1840	1840	1840	1840	0
293	20250508	161200	576803852	1840	1840	1840	1840	0
294	20250508	161100	576803852	1840	1840	1840	1840	0
295	20250508	161000	576803852	1840	1840	1840	1840	0
296	20250508	160900	576803852	1840	1840	1840	1840	0
297	20250508	160800	576803852	1840	1840	1840	1840	0
298	20250508	160700	576803852	1840	1840	1840	1840	0
299	20250508	160600	576803852	1840	1840	1840	1840	0
300	20250508	160500	576803852	1840	1840	1840	1840	0
301	20250508	160400	576803852	1840	1840	1840	1840	0
302	20250508	160300	576803852	1840	1840	1840	1840	2607
303	20250508	160200	576803852	1840	1840	1840	1840	0
304	20250508	160100	576803852	1840	1840	1840	1840	0
305	20250508	160000	576803852	1840	1840	1840	1840	0
306	20250508	155900	576803852	1840	1840	1840	1840	0
307	20250508	155800	576803852	1840	1840	1840	1840	0
308	20250508	155700	576803852	1840	1840	1840	1840	0
309	20250508	155600	576803852	1840	1840	1840	1840	0
310	20250508	155500	576803852	1840	1840	1840	1840	0
311	20250508	155400	576803852	1840	1840	1840	1840	0
312	20250508	155300	576803852	1840	1840	1840	1840	0
313	20250508	155200	576803852	1840	1840	1840	1840	0
314	20250508	155100	576803852	1840	1840	1840	1840	0
315	20250508	155000	576803852	1840	1840	1840	1840	0
316	20250508	154900	576803852	1840	1840	1840	1840	0
317	20250508	154800	576803852	1840	1840	1840	1840	0
318	20250508	154700	576803852	1840	1840	1840	1840	0
319	20250508	154600	576803852	1840	1840	1840	1840	0
320	20250508	154500	576803852	1840	1840	1840	1840	0
321	20250508	154400	576803852	1840	1840	1840	1840	0
322	20250508	154300	576803852	1840	1840	1840	1840	0
323	20250508	154200	576803852	1840	1840	1840	1840	0
324	20250508	154100	576803852	1840	1840	1840	1840	0
325	20250508	154000	576803852	1840	1840	1840	1840	0
326	20250508	153900	576803852	1840	1840	1840	1840	0
327	20250508	153800	576803852	1840	1840	1840	1840	0
328	20250508	153700	576803852	1840	1840	1840	1840	0
329	20250508	153600	576803852	1840	1840	1840	1840	0
330	20250508	153500	576803852	1840	1840	1840	1840	0
331	20250508	153400	576803852	1840	1840	1840	1840	0
332	20250508	153300	576803852	1840	1840	1840	1840	2607
333	20250508	153200	576803852	1840	1840	1840	1840	0
334	20250508	153100	576803852	1840	1840	1840	1840	0
335	20250508	153000	576803852	1840	1840	1840	1840	2607
336	20250508	152900	572006972	1848	1848	1848	1848	0
337	20250508	152800	572006972	1848	1848	1848	1848	0
338	20250508	152700	572006972	1848	1848	1848	1848	0
339	20250508	152600	572006972	1848	1848	1848	1848	0
340	20250508	152500	572006972	1848	1848	1848	1848	0
341	20250508	152400	572006972	1848	1848	1848	1848	0
342	20250508	152300	572006972	1848	1848	1848	1848	0
343	20250508	152200	572006972	1848	1848	1848	1848	0
344	20250508	152100	572006972	1848	1848	1848	1848	0
345	20250508	152000	572006972	1848	1848	1848	1848	0
346	20250508	151900	572006972	1848	1847	1848	1847	84
347	20250508	151800	571851784	1847	1843	1848	1843	180
348	20250508	151700	571519805	1848	1843	1848	1843	4936
349	20250508	151600	562422432	1842	1836	1842	1834	3341
350	20250508	151500	556280647	1836	1842	1842	1835	524
351	20250508	151400	555318957	1842	1842	1842	1842	34
352	20250508	151300	555256329	1842	1842	1842	1836	252
353	20250508	151200	554793609	1842	1842	1842	1842	7
354	20250508	151100	554780715	1842	1842	1842	1842	21
355	20250508	151000	554742033	1842	1842	1842	1842	10
356	20250508	150900	554723613	1842	1842	1842	1842	25
357	20250508	150800	554677563	1842	1843	1843	1842	14
358	20250508	150700	554651770	1843	1843	1843	1835	2100
359	20250508	150600	550794913	1843	1843	1843	1840	1230
360	20250508	150500	548530885	1843	1843	1843	1843	1518
361	20250508	150400	545733211	1843	1843	1843	1843	15
362	20250508	150300	545705566	1843	1843	1843	1843	17
363	20250508	150200	545674235	1843	1843	1843	1843	1008
364	20250508	150100	543816491	1843	1843	1843	1843	23
365	20250508	150000	543774102	1843	1843	1843	1843	913
366	20250508	145900	542091443	1843	1843	1843	1843	210
367	20250508	145800	541704413	1843	1843	1844	1843	7425
368	20250508	145700	528019924	1843	1843	1843	1843	14
369	20250508	145600	527994122	1837	1844	1844	1837	4463
370	20250508	145500	519790433	1844	1844	1844	1844	13
371	20250508	145400	519766461	1844	1844	1844	1844	6
372	20250508	145300	519755397	1845	1845	1845	1840	216
373	20250508	145200	519357881	1840	1845	1845	1840	101
374	20250508	145100	519171852	1844	1845	1846	1844	40
375	20250508	145000	519098034	1846	1846	1846	1846	18
376	20250508	144900	519064806	1846	1846	1846	1846	6
377	20250508	144800	519053730	1846	1846	1846	1846	0
378	20250508	144700	519053730	1846	1846	1846	1846	282
379	20250508	144600	518533158	1846	1846	1846	1846	66
380	20250508	144500	518411322	1846	1846	1846	1846	0
381	20250508	144400	518411322	1846	1846	1846	1846	13
382	20250508	144300	518387324	1846	1846	1846	1846	7
383	20250508	144200	518374402	1838	1850	1850	1838	6039
384	20250508	144100	507225466	1850	1858	1858	1850	134
385	20250508	144000	506977494	1858	1858	1858	1858	0
386	20250508	143900	506977494	1858	1858	1858	1858	2
387	20250508	143800	506973778	1858	1858	1858	1858	25
388	20250508	143700	506927328	1858	1858	1858	1858	6
389	20250508	143600	506916180	1857	1858	1858	1857	11
390	20250508	143500	506895745	1858	1858	1858	1858	6
391	20250508	143400	506884597	1858	1850	1858	1850	4553
392	20250508	143300	498461403	1850	1858	1858	1850	5472
393	20250508	143200	488337781	1858	1858	1858	1858	5
394	20250508	143100	488328491	1858	1859	1859	1853	146
395	20250508	143000	488057877	1859	1857	1859	1857	3243
396	20250508	142900	482035624	1857	1858	1858	1854	47
397	20250508	142800	481948470	1859	1858	1859	1858	3
398	20250508	142700	481942894	1860	1860	1860	1860	0
399	20250508	142600	481942894	1860	1858	1860	1858	103
400	20250508	142500	481751508	1858	1860	1860	1857	17
401	20250508	142400	481719912	1858	1852	1860	1852	23
402	20250508	142300	481677175	1851	1851	1851	1851	537
403	20250508	142200	480683188	1860	1860	1860	1860	0
404	20250508	142100	480683188	1860	1860	1860	1860	0
405	20250508	142000	480683188	1860	1860	1860	1860	0
406	20250508	141900	480683188	1860	1860	1860	1860	4
407	20250508	141800	480675748	1860	1860	1860	1860	2
408	20250508	141700	480672028	1860	1860	1860	1860	9
409	20250508	141600	480655288	1860	1860	1860	1860	4
410	20250508	141500	480647848	1860	1858	1860	1856	1115
411	20250508	141400	478576562	1860	1863	1863	1860	756
412	20250508	141300	477168143	1863	1863	1863	1863	4
413	20250508	141200	477160691	1863	1863	1863	1863	7
414	20250508	141100	477147650	1864	1857	1864	1857	4415
415	20250508	141000	468937140	1856	1853	1856	1853	8638
416	20250508	140900	452917956	1852	1849	1852	1849	2617
417	20250508	140800	448074432	1849	1844	1849	1844	2685
418	20250508	140700	443121790	1844	1844	1844	1844	6
419	20250508	140600	443110726	1844	1844	1844	1844	5
420	20250508	140500	443101506	1844	1844	1844	1844	22
421	20250508	140400	443060938	1844	1844	1844	1843	115
422	20250508	140300	442848978	1844	1844	1844	1844	0
423	20250508	140200	442848978	1844	1844	1844	1844	15
424	20250508	140100	442821318	1844	1844	1844	1844	11
425	20250508	140000	442801034	1844	1841	1844	1841	68
426	20250508	135900	442675834	1845	1845	1845	1845	0
427	20250508	135800	442675834	1845	1845	1845	1845	657
428	20250508	135700	441463669	1845	1845	1845	1845	0
429	20250508	135600	441463669	1845	1845	1845	1845	502
430	20250508	135500	440537479	1845	1845	1845	1845	3
431	20250508	135400	440531944	1845	1845	1845	1845	5
432	20250508	135300	440522719	1845	1845	1845	1845	6
433	20250508	135200	440511649	1845	1845	1845	1845	5
434	20250508	135100	440502424	1845	1845	1845	1845	14
435	20250508	135000	440476594	1845	1845	1845	1845	7
436	20250508	134900	440463679	1845	1837	1845	1837	2010
437	20250508	134800	436771229	1849	1848	1849	1837	22634
438	20250508	134700	395153402	1848	1849	1849	1848	8
439	20250508	134600	395138614	1849	1849	1849	1849	1
440	20250508	134500	395136765	1840	1841	1841	1840	7200
441	20250508	134400	381882765	1849	1842	1849	1842	3
442	20250508	134300	381877232	1841	1841	1841	1841	156
443	20250508	134200	381590036	1849	1849	1849	1849	0
444	20250508	134100	381590036	1849	1849	1849	1849	0
445	20250508	134000	381590036	1849	1849	1849	1849	2
446	20250508	133900	381586338	1841	1842	1849	1841	505
447	20250508	133800	380656167	1849	1849	1849	1849	0
448	20250508	133700	380656167	1849	1849	1849	1849	327
449	20250508	133600	380051544	1849	1849	1849	1849	0
450	20250508	133500	380051544	1849	1847	1849	1845	169
451	20250508	133400	379739527	1849	1849	1849	1849	1
452	20250508	133300	379737678	1849	1840	1849	1840	4170
453	20250508	133200	372064779	1840	1840	1840	1840	18
454	20250508	133100	372031659	1840	1840	1840	1840	16
455	20250508	133000	372002219	1840	1840	1840	1840	15
456	20250508	132900	371974619	1840	1840	1840	1840	4
457	20250508	132800	371967259	1840	1840	1840	1840	10
458	20250508	132700	371948859	1839	1839	1839	1839	0
459	20250508	132600	371948859	1839	1840	1840	1839	113
460	20250508	132500	371741039	1840	1840	1840	1840	16
461	20250508	132400	371711599	1840	1840	1840	1840	36
462	20250508	132300	371645359	1840	1840	1840	1839	80
463	20250508	132200	371498191	1840	1840	1840	1840	16
464	20250508	132100	371468751	1840	1840	1840	1839	25
465	20250508	132000	371422756	1840	1840	1840	1839	8
466	20250508	131900	371408038	1840	1840	1840	1839	34
467	20250508	131800	371345484	1840	1840	1840	1840	11
468	20250508	131700	371325244	1840	1840	1840	1840	19
469	20250508	131600	371290284	1840	1840	1840	1840	21
470	20250508	131500	371251644	1840	1840	1840	1840	5
471	20250508	131400	371242444	1840	1840	1840	1840	1
472	20250508	131300	371240604	1840	1840	1840	1840	1
473	20250508	131200	371238764	1840	1840	1840	1840	2
474	20250508	131100	371235084	1840	1840	1840	1840	0
475	20250508	131000	371235084	1840	1839	1840	1839	49
476	20250508	130900	371144966	1840	1840	1840	1840	0
477	20250508	130800	371144966	1840	1840	1840	1840	0
478	20250508	130700	371144966	1840	1840	1840	1840	14
479	20250508	130600	371119206	1840	1840	1840	1840	2
480	20250508	130500	371115526	1840	1840	1840	1840	0
481	20250508	130400	371115526	1840	1840	1840	1840	15
482	20250508	130300	371087926	1840	1839	1840	1839	145
483	20250508	130200	370821270	1840	1841	1841	1840	1472
484	20250508	130100	368112005	1850	1850	1850	1850	0
485	20250508	130000	368112005	1850	1850	1850	1850	0
486	20250508	125900	368112005	1850	1850	1850	1850	0
487	20250508	125800	368112005	1850	1850	1850	1850	0
488	20250508	125700	368112005	1850	1850	1850	1850	4
489	20250508	125600	368104605	1842	1842	1842	1842	0
490	20250508	125500	368104605	1842	1846	1850	1842	103
491	20250508	125400	367914348	1847	1847	1847	1847	14
492	20250508	125300	367888490	1847	1847	1847	1847	2
493	20250508	125200	367884796	1842	1844	1844	1842	80
494	20250508	125100	367737342	1844	1844	1844	1844	136
495	20250508	125000	367486558	1844	1846	1846	1844	1918
496	20250508	124900	363946606	1851	1851	1851	1851	264
497	20250508	124800	363457942	1852	1852	1852	1852	0
498	20250508	124700	363457942	1852	1852	1852	1852	0
499	20250508	124600	363457942	1852	1852	1852	1852	63
500	20250508	124500	363341266	1846	1847	1847	1846	675
501	20250508	124400	362094546	1854	1854	1854	1854	0
502	20250508	124300	362094546	1854	1854	1854	1854	0
503	20250508	124200	362094546	1854	1854	1854	1854	0
504	20250508	124100	362094546	1854	1854	1854	1854	1
505	20250508	124000	362092692	1854	1854	1854	1854	0
506	20250508	123900	362092692	1854	1854	1854	1854	293
507	20250508	123800	361549470	1855	1854	1855	1854	810
508	20250508	123700	360047729	1854	1854	1854	1854	16
509	20250508	123600	360018065	1854	1854	1854	1854	2
510	20250508	123500	360014357	1846	1854	1854	1846	13
511	20250508	123400	359990335	1855	1855	1855	1855	0
512	20250508	123300	359990335	1855	1855	1855	1855	0
513	20250508	123200	359990335	1855	1855	1855	1855	0
514	20250508	123100	359990335	1855	1855	1855	1855	0
515	20250508	123000	359990335	1855	1855	1855	1855	5
516	20250508	122900	359981060	1846	1846	1846	1846	0
517	20250508	122800	359981060	1846	1846	1846	1846	0
518	20250508	122700	359981060	1846	1849	1849	1846	2385
519	20250508	122600	355575577	1855	1855	1855	1855	0
520	20250508	122500	355575577	1855	1855	1855	1855	0
521	20250508	122400	355575577	1855	1850	1855	1848	706
522	20250508	122300	354270141	1850	1850	1850	1850	300
523	20250508	122200	353715141	1849	1849	1849	1849	200
524	20250508	122100	353345341	1849	1849	1849	1849	8
525	20250508	122000	353330549	1856	1856	1856	1856	1
526	20250508	121900	353328693	1848	1848	1848	1848	1
527	20250508	121800	353326845	1856	1854	1857	1854	63
528	20250508	121700	353210005	1857	1854	1857	1854	71
529	20250508	121600	353078268	1854	1854	1854	1854	9
530	20250508	121500	353061582	1855	1855	1855	1855	11
531	20250508	121400	353041177	1856	1857	1857	1856	285
532	20250508	121300	352511935	1847	1846	1847	1846	19
533	20250508	121200	352476860	1857	1857	1857	1857	6
534	20250508	121100	352465718	1857	1857	1857	1857	5
535	20250508	121000	352456433	1846	1851	1851	1846	1139
536	20250508	120900	350348199	1857	1857	1857	1857	0
537	20250508	120800	350348199	1857	1857	1857	1857	0
538	20250508	120700	350348199	1857	1857	1857	1857	0
539	20250508	120600	350348199	1857	1857	1857	1857	3
540	20250508	120500	350342628	1857	1851	1857	1851	455
541	20250508	120400	349499826	1851	1851	1851	1851	390
542	20250508	120300	348777936	1851	1851	1851	1851	2
543	20250508	120200	348774234	1852	1852	1852	1852	0
544	20250508	120100	348774234	1852	1852	1852	1852	0
545	20250508	120000	348774234	1852	1852	1852	1852	4
546	20250508	115900	348766826	1845	1845	1845	1845	0
547	20250508	115800	348766826	1845	1856	1857	1845	289
548	20250508	115700	348231843	1858	1858	1858	1858	3
549	20250508	115600	348226269	1858	1854	1858	1854	58
550	20250508	115500	348118585	1856	1859	1859	1856	23
551	20250508	115400	348075868	1857	1859	1859	1857	41
552	20250508	115300	347999709	1850	1850	1859	1850	7
553	20250508	115200	347986750	1859	1850	1859	1850	12
554	20250508	115100	347964473	1850	1859	1859	1850	3005
555	20250508	115000	342405196	1859	1859	1859	1859	0
556	20250508	114900	342405196	1859	1859	1859	1859	1
557	20250508	114800	342403337	1859	1859	1859	1859	2
558	20250508	114700	342399619	1859	1859	1859	1859	13
559	20250508	114600	342375452	1859	1845	1859	1845	4
560	20250508	114500	342368030	1859	1850	1859	1837	1480
561	20250508	114400	339616920	1859	1858	1859	1858	1009
562	20250508	114300	337741198	1858	1859	1859	1858	31
563	20250508	114200	337683599	1859	1848	1859	1848	5280
564	20250508	114100	327923993	1848	1834	1848	1834	10002
565	20250508	114000	309452311	1839	1839	1839	1839	1
566	20250508	113900	309450472	1840	1839	1840	1839	402
567	20250508	113800	308711176	1839	1839	1839	1839	5
568	20250508	113700	308701981	1834	1839	1839	1834	451
569	20250508	113600	307874837	1839	1839	1839	1839	6
570	20250508	113500	307863803	1839	1839	1839	1839	1
571	20250508	113400	307861964	1839	1839	1839	1839	5
572	20250508	113300	307852769	1839	1839	1839	1839	24
573	20250508	113200	307808633	1834	1834	1834	1834	0
574	20250508	113100	307808633	1834	1840	1840	1834	17
575	20250508	113000	307777365	1840	1840	1840	1840	4
576	20250508	112900	307770005	1840	1840	1840	1840	8
577	20250508	112800	307755285	1835	1836	1840	1835	1005
578	20250508	112700	305911093	1835	1835	1835	1835	89
579	20250508	112600	305747778	1840	1840	1840	1840	3
580	20250508	112500	305742258	1840	1840	1840	1840	3
581	20250508	112400	305736738	1840	1839	1840	1839	13
582	20250508	112300	305712823	1840	1840	1840	1840	0
583	20250508	112200	305712823	1840	1840	1840	1840	0
584	20250508	112100	305712823	1840	1840	1840	1840	0
585	20250508	112000	305712823	1840	1840	1840	1840	4
586	20250508	111900	305705463	1842	1842	1842	1842	0
587	20250508	111800	305705463	1842	1842	1842	1842	2
588	20250508	111700	305701779	1842	1840	1842	1840	50
589	20250508	111600	305609739	1842	1842	1842	1842	0
590	20250508	111500	305609739	1842	1842	1842	1842	0
591	20250508	111400	305609739	1842	1842	1842	1842	0
592	20250508	111300	305609739	1842	1842	1842	1842	0
593	20250508	111200	305609739	1842	1842	1842	1842	0
594	20250508	111100	305609739	1842	1835	1842	1835	4
595	20250508	111000	305602378	1843	1843	1843	1843	0
596	20250508	110900	305602378	1843	1843	1843	1843	0
597	20250508	110800	305602378	1843	1843	1843	1843	1
598	20250508	110700	305600535	1845	1845	1845	1845	0
599	20250508	110600	305600535	1845	1840	1845	1839	488
600	20250508	110500	304702569	1840	1840	1840	1840	0
601	20250508	110400	304702569	1840	1840	1840	1840	116
602	20250508	110300	304489129	1840	1840	1840	1840	2
603	20250508	110200	304485449	1840	1840	1840	1840	1
604	20250508	110100	304483609	1840	1840	1840	1840	5
605	20250508	110000	304474409	1840	1840	1840	1840	1
606	20250508	105900	304472569	1840	1839	1840	1839	99
607	20250508	105800	304290507	1835	1835	1835	1835	0
608	20250508	105700	304290507	1835	1835	1835	1835	2
609	20250508	105600	304286837	1839	1841	1841	1839	1578
610	20250508	105500	301383285	1842	1843	1843	1842	459
611	20250508	105400	300537417	1846	1846	1846	1846	0
612	20250508	105300	300537417	1846	1846	1846	1846	4
613	20250508	105200	300530033	1847	1848	1848	1843	2783
614	20250508	105100	295400093	1848	1848	1848	1848	52
615	20250508	105000	295303997	1848	1846	1848	1844	819
616	20250508	104900	293793705	1848	1848	1848	1848	1
617	20250508	104800	293791857	1843	1846	1846	1843	2238
618	20250508	104700	289665214	1846	1846	1846	1846	1
619	20250508	104600	289663368	1843	1845	1845	1843	468
620	20250508	104500	288799913	1849	1849	1849	1849	0
621	20250508	104400	288799913	1849	1849	1849	1849	0
622	20250508	104300	288799913	1849	1849	1849	1849	1
623	20250508	104200	288798064	1849	1848	1849	1845	152
624	20250508	104100	288517407	1849	1849	1849	1849	2104
625	20250508	104000	284627111	1850	1853	1864	1850	14548
626	20250508	103900	257698769	1853	1869	1869	1853	3007
627	20250508	103800	252118062	1866	1866	1866	1865	1105
628	20250508	103700	250056487	1872	1872	1872	1872	0
629	20250508	103600	250056487	1872	1872	1872	1872	100
630	20250508	103500	249869287	1878	1878	1878	1878	0
631	20250508	103400	249869287	1878	1878	1878	1878	137
632	20250508	103300	249612001	1878	1878	1878	1878	5323
633	20250508	103200	239615407	1878	1877	1878	1877	522
634	20250508	103100	238635611	1876	1877	1877	1876	44
635	20250508	103000	238553026	1877	1878	1878	1864	4147
636	20250508	102900	230813891	1864	1880	1880	1864	1726
637	20250508	102800	227596091	1880	1857	1880	1857	10687
638	20250508	102700	207677196	1857	1852	1857	1852	5251
639	20250508	102600	197947175	1852	1850	1852	1850	1000
640	20250508	102500	196096835	1850	1850	1850	1850	20
641	20250508	102400	196059835	1841	1841	1853	1841	775
642	20250508	102300	194632220	1841	1853	1853	1840	19015
643	20250508	102200	159644473	1853	1847	1853	1847	1341
644	20250508	102100	157167634	1853	1846	1853	1846	22605
645	20250508	102000	115402660	1846	1846	1846	1846	1
646	20250508	101900	115400814	1836	1836	1836	1836	10
647	20250508	101800	115382454	1836	1846	1846	1836	1114
648	20250508	101700	113337140	1847	1846	1847	1846	396
649	20250508	101600	112606123	1845	1835	1845	1835	42
650	20250508	101500	112528653	1845	1845	1845	1845	13
651	20250508	101400	112504668	1845	1845	1845	1845	57
652	20250508	101300	112399503	1843	1844	1844	1843	120
653	20250508	101200	112178283	1845	1845	1845	1845	0
654	20250508	101100	112178283	1845	1845	1845	1845	0
655	20250508	101000	112178283	1845	1836	1845	1836	50
656	20250508	100900	112086050	1835	1835	1835	1835	118
657	20250508	100800	111869520	1845	1845	1845	1845	60
658	20250508	100700	111758820	1847	1847	1847	1847	6
659	20250508	100600	111747738	1847	1835	1847	1835	24
660	20250508	100500	111703534	1847	1834	1847	1834	420
661	20250508	100400	110929187	1839	1845	1845	1839	1067
662	20250508	100300	108965799	1845	1845	1845	1845	79
663	20250508	100200	108820044	1845	1845	1845	1845	56
664	20250508	100100	108716724	1845	1844	1845	1844	513
665	20250508	100000	107770732	1844	1841	1844	1841	542
666	20250508	095900	106772476	1840	1840	1841	1840	41
667	20250508	095800	106697034	1840	1841	1841	1840	55
668	20250508	095700	106595831	1842	1842	1842	1842	2
669	20250508	095600	106592147	1842	1841	1842	1840	203
670	20250508	095500	106218463	1841	1835	1841	1834	76
671	20250508	095400	106078927	1835	1835	1835	1834	47
672	20250508	095300	105992722	1834	1842	1842	1834	207
673	20250508	095200	105612237	1842	1842	1842	1842	4
674	20250508	095100	105604869	1842	1834	1842	1834	75
675	20250508	095000	105467303	1843	1843	1843	1842	8
676	20250508	094900	105452562	1843	1844	1844	1843	5
677	20250508	094800	105443344	1844	1844	1844	1844	5
678	20250508	094700	105434124	1846	1835	1846	1835	363
679	20250508	094600	104764969	1836	1846	1846	1836	68
680	20250508	094500	104640101	1846	1847	1847	1846	6
681	20250508	094400	104629022	1847	1849	1849	1836	17
682	20250508	094300	104597672	1849	1835	1849	1826	2385
683	20250508	094200	100208087	1835	1816	1835	1816	5521
684	20250508	094100	90131658	1817	1815	1817	1815	22
685	20250508	094000	90091713	1815	1816	1817	1815	1344
686	20250508	093900	87652293	1816	1820	1820	1816	1731
687	20250508	093800	84502829	1820	1822	1824	1820	1172
688	20250508	093700	82366604	1822	1822	1823	1820	1437
689	20250508	093600	79749912	1822	1822	1822	1822	108
690	20250508	093500	79553136	1822	1829	1829	1822	7598
691	20250508	093400	65683913	1829	1829	1829	1828	21
692	20250508	093300	65645509	1828	1834	1834	1828	342
693	20250508	093200	65019747	1829	1834	1834	1829	2
694	20250508	093100	65016084	1829	1829	1829	1829	1
695	20250508	093000	65014255	1829	1830	1835	1829	107
696	20250508	092900	64818233	1830	1830	1830	1829	158
697	20250508	092800	64529095	1830	1830	1830	1830	1
698	20250508	092700	64527265	1830	1830	1835	1830	19
699	20250508	092600	64492470	1831	1834	1835	1831	38
700	20250508	092500	64422755	1827	1835	1835	1826	17
701	20250508	092400	64391585	1825	1825	1835	1825	15
702	20250508	092300	64364122	1825	1829	1829	1825	1781
703	20250508	092200	61110109	1828	1828	1828	1828	1
704	20250508	092100	61108281	1838	1838	1838	1838	0
705	20250508	092000	61108281	1838	1833	1838	1826	14
706	20250508	091900	61082594	1838	1835	1838	1826	1430
707	20250508	091800	58468001	1831	1833	1833	1831	3462
708	20250508	091700	52122980	1845	1845	1845	1833	7
709	20250508	091600	52110089	1832	1845	1845	1832	2
710	20250508	091500	52106412	1845	1838	1845	1832	205
711	20250508	091400	51728976	1845	1832	1845	1832	3
712	20250508	091300	51723467	1845	1845	1845	1832	19
713	20250508	091200	51688425	1845	1831	1845	1831	175
714	20250508	091100	51366025	1842	1830	1842	1830	4
715	20250508	091000	51358681	1843	1830	1843	1830	7
716	20250508	090900	51345832	1843	1835	1843	1830	3356
717	20250508	090800	45198864	1835	1845	1845	1835	435
718	20250508	090700	44400359	1835	1845	1845	1829	203
719	20250508	090600	44026850	1826	1846	1846	1824	56
720	20250508	090500	43923536	1824	1823	1846	1823	6
721	20250508	090400	43912574	1823	1820	1852	1820	90
722	20250508	090300	43748025	1820	1854	1856	1820	5877
723	20250508	090200	32936719	1854	1843	1860	1833	242
724	20250508	090100	32492562	1868	1836	1868	1836	651
725	20250508	090000	31287809	1824	1849	1868	1814	16943