KissMeData/071850/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	193300	8549585	1676	1676	1676	1676	1087
3	20250512	193200	8549585	1676	1676	1676	1676	0
4	20250512	193100	8549585	1676	1676	1676	1676	0
5	20250512	193000	8549585	1676	1676	1676	1676	0
6	20250512	192900	8549585	1676	1676	1676	1676	0
7	20250512	192800	8549585	1676	1676	1676	1676	0
8	20250512	192700	8549585	1676	1676	1676	1676	0
9	20250512	192600	8549585	1676	1676	1676	1676	0
10	20250512	192500	8549585	1676	1676	1676	1676	0
11	20250512	192400	8549585	1676	1676	1676	1676	0
12	20250512	192300	8549585	1676	1676	1676	1676	0
13	20250512	192200	8549585	1676	1676	1676	1676	0
14	20250512	192100	8549585	1676	1676	1676	1676	0
15	20250512	192000	8549585	1676	1676	1676	1676	0
16	20250512	191900	8549585	1676	1676	1676	1676	0
17	20250512	191800	8549585	1676	1676	1676	1676	0
18	20250512	191700	8549585	1676	1676	1676	1676	0
19	20250512	191600	8549585	1676	1676	1676	1676	0
20	20250512	191500	8549585	1676	1676	1676	1676	0
21	20250512	191400	8549585	1676	1676	1676	1676	0
22	20250512	191300	8549585	1676	1676	1676	1676	0
23	20250512	191200	8549585	1676	1676	1676	1676	0
24	20250512	191100	8549585	1676	1676	1676	1676	0
25	20250512	191000	8549585	1676	1676	1676	1676	0
26	20250512	190900	8549585	1676	1676	1676	1676	0
27	20250512	190800	8549585	1676	1676	1676	1676	0
28	20250512	190700	8549585	1676	1676	1676	1676	0
29	20250512	190600	8549585	1676	1676	1676	1676	0
30	20250512	190500	8549585	1676	1676	1676	1676	0
31	20250512	190400	8549585	1676	1676	1676	1676	0
32	20250512	190300	8549585	1676	1676	1676	1676	1087
33	20250512	190200	8549585	1676	1676	1676	1676	0
34	20250512	190100	8549585	1676	1676	1676	1676	0
35	20250512	190000	8549585	1676	1676	1676	1676	0
36	20250512	185900	8549585	1676	1676	1676	1676	0
37	20250512	185800	8549585	1676	1676	1676	1676	0
38	20250512	185700	8549585	1676	1676	1676	1676	0
39	20250512	185600	8549585	1676	1676	1676	1676	0
40	20250512	185500	8549585	1676	1676	1676	1676	0
41	20250512	185400	8549585	1676	1676	1676	1676	0
42	20250512	185300	8549585	1676	1676	1676	1676	0
43	20250512	185200	8549585	1676	1676	1676	1676	0
44	20250512	185100	8549585	1676	1676	1676	1676	0
45	20250512	185000	8549585	1676	1676	1676	1676	0
46	20250512	184900	8549585	1676	1676	1676	1676	0
47	20250512	184800	8549585	1676	1676	1676	1676	0
48	20250512	184700	8549585	1676	1676	1676	1676	0
49	20250512	184600	8549585	1676	1676	1676	1676	0
50	20250512	184500	8549585	1676	1676	1676	1676	0
51	20250512	184400	8549585	1676	1676	1676	1676	0
52	20250512	184300	8549585	1676	1676	1676	1676	0
53	20250512	184200	8549585	1676	1676	1676	1676	0
54	20250512	184100	8549585	1676	1676	1676	1676	0
55	20250512	184000	8549585	1676	1676	1676	1676	0
56	20250512	183900	8549585	1676	1676	1676	1676	0
57	20250512	183800	8549585	1676	1676	1676	1676	0
58	20250512	183700	8549585	1676	1676	1676	1676	0
59	20250512	183600	8549585	1676	1676	1676	1676	0
60	20250512	183500	8549585	1676	1676	1676	1676	0
61	20250512	183400	8549585	1676	1676	1676	1676	0
62	20250512	183300	8549585	1676	1676	1676	1676	1087
63	20250512	183200	8549585	1676	1676	1676	1676	0
64	20250512	183100	8549585	1676	1676	1676	1676	0
65	20250512	183000	8549585	1676	1676	1676	1676	0
66	20250512	182900	8549585	1676	1676	1676	1676	0
67	20250512	182800	8549585	1676	1676	1676	1676	0
68	20250512	182700	8549585	1676	1676	1676	1676	0
69	20250512	182600	8549585	1676	1676	1676	1676	0
70	20250512	182500	8549585	1676	1676	1676	1676	0
71	20250512	182400	8549585	1676	1676	1676	1676	0
72	20250512	182300	8549585	1676	1676	1676	1676	0
73	20250512	182200	8549585	1676	1676	1676	1676	0
74	20250512	182100	8549585	1676	1676	1676	1676	0
75	20250512	182000	8549585	1676	1676	1676	1676	0
76	20250512	181900	8549585	1676	1676	1676	1676	0
77	20250512	181800	8549585	1676	1676	1676	1676	0
78	20250512	181700	8549585	1676	1676	1676	1676	0
79	20250512	181600	8549585	1676	1676	1676	1676	0
80	20250512	181500	8549585	1676	1676	1676	1676	0
81	20250512	181400	8549585	1676	1676	1676	1676	0
82	20250512	181300	8549585	1676	1676	1676	1676	0
83	20250512	181200	8549585	1676	1676	1676	1676	0
84	20250512	181100	8549585	1676	1676	1676	1676	0
85	20250512	181000	8549585	1676	1676	1676	1676	0
86	20250512	180900	8549585	1676	1676	1676	1676	0
87	20250512	180800	8549585	1676	1676	1676	1676	0
88	20250512	180700	8549585	1676	1676	1676	1676	0
89	20250512	180600	8549585	1676	1676	1676	1676	0
90	20250512	180500	8549585	1676	1676	1676	1676	0
91	20250512	180400	8549585	1676	1676	1676	1676	0
92	20250512	180300	8549585	1676	1676	1676	1676	1087
93	20250512	180200	8549585	1676	1676	1676	1676	0
94	20250512	180100	8549585	1676	1676	1676	1676	0
95	20250512	180000	8549585	1676	1676	1676	1676	0
96	20250512	175900	8549585	1676	1676	1676	1676	0
97	20250512	175800	8549585	1676	1676	1676	1676	0
98	20250512	175700	8549585	1676	1676	1676	1676	0
99	20250512	175600	8549585	1676	1676	1676	1676	0
100	20250512	175500	8549585	1676	1676	1676	1676	0
101	20250512	175400	8549585	1676	1676	1676	1676	0
102	20250512	175300	8549585	1676	1676	1676	1676	0
103	20250512	175200	8549585	1676	1676	1676	1676	0
104	20250512	175100	8549585	1676	1676	1676	1676	0
105	20250512	175000	8549585	1676	1676	1676	1676	0
106	20250512	174900	8549585	1676	1676	1676	1676	0
107	20250512	174800	8549585	1676	1676	1676	1676	0
108	20250512	174700	8549585	1676	1676	1676	1676	0
109	20250512	174600	8549585	1676	1676	1676	1676	0
110	20250512	174500	8549585	1676	1676	1676	1676	0
111	20250512	174400	8549585	1676	1676	1676	1676	0
112	20250512	174300	8549585	1676	1676	1676	1676	0
113	20250512	174200	8549585	1676	1676	1676	1676	0
114	20250512	174100	8549585	1676	1676	1676	1676	0
115	20250512	174000	8549585	1676	1676	1676	1676	0
116	20250512	173900	8549585	1676	1676	1676	1676	0
117	20250512	173800	8549585	1676	1676	1676	1676	0
118	20250512	173700	8549585	1676	1676	1676	1676	0
119	20250512	173600	8549585	1676	1676	1676	1676	0
120	20250512	173500	8549585	1676	1676	1676	1676	0
121	20250512	173400	8549585	1676	1676	1676	1676	0
122	20250512	173300	8549585	1676	1676	1676	1676	1087
123	20250512	173200	8549585	1676	1676	1676	1676	0
124	20250512	173100	8549585	1676	1676	1676	1676	0
125	20250512	173000	8549585	1676	1676	1676	1676	0
126	20250512	172900	8549585	1676	1676	1676	1676	0
127	20250512	172800	8549585	1676	1676	1676	1676	0
128	20250512	172700	8549585	1676	1676	1676	1676	0
129	20250512	172600	8549585	1676	1676	1676	1676	0
130	20250512	172500	8549585	1676	1676	1676	1676	0
131	20250512	172400	8549585	1676	1676	1676	1676	0
132	20250512	172300	8549585	1676	1676	1676	1676	0
133	20250512	172200	8549585	1676	1676	1676	1676	0
134	20250512	172100	8549585	1676	1676	1676	1676	0
135	20250512	172000	8549585	1676	1676	1676	1676	0
136	20250512	171900	8549585	1676	1676	1676	1676	0
137	20250512	171800	8549585	1676	1676	1676	1676	0
138	20250512	171700	8549585	1676	1676	1676	1676	0
139	20250512	171600	8549585	1676	1676	1676	1676	0
140	20250512	171500	8549585	1676	1676	1676	1676	0
141	20250512	171400	8549585	1676	1676	1676	1676	0
142	20250512	171300	8549585	1676	1676	1676	1676	0
143	20250512	171200	8549585	1676	1676	1676	1676	0
144	20250512	171100	8549585	1676	1676	1676	1676	0
145	20250512	171000	8549585	1676	1676	1676	1676	0
146	20250512	170900	8549585	1676	1676	1676	1676	0
147	20250512	170800	8549585	1676	1676	1676	1676	0
148	20250512	170700	8549585	1676	1676	1676	1676	0
149	20250512	170600	8549585	1676	1676	1676	1676	0
150	20250512	170500	8549585	1676	1676	1676	1676	0
151	20250512	170400	8549585	1676	1676	1676	1676	0
152	20250512	170300	8549585	1676	1676	1676	1676	1087
153	20250512	170200	8549585	1676	1676	1676	1676	0
154	20250512	170100	8549585	1676	1676	1676	1676	0
155	20250512	170000	8549585	1676	1676	1676	1676	0
156	20250512	165900	8549585	1676	1676	1676	1676	0
157	20250512	165800	8549585	1676	1676	1676	1676	0
158	20250512	165700	8549585	1676	1676	1676	1676	0
159	20250512	165600	8549585	1676	1676	1676	1676	0
160	20250512	165500	8549585	1676	1676	1676	1676	0
161	20250512	165400	8549585	1676	1676	1676	1676	0
162	20250512	165300	8549585	1676	1676	1676	1676	0
163	20250512	165200	8549585	1676	1676	1676	1676	0
164	20250512	165100	8549585	1676	1676	1676	1676	0
165	20250512	165000	8549585	1676	1676	1676	1676	0
166	20250512	164900	8549585	1676	1676	1676	1676	0
167	20250512	164800	8549585	1676	1676	1676	1676	0
168	20250512	164700	8549585	1676	1676	1676	1676	0
169	20250512	164600	8549585	1676	1676	1676	1676	0
170	20250512	164500	8549585	1676	1676	1676	1676	0
171	20250512	164400	8549585	1676	1676	1676	1676	0
172	20250512	164300	8549585	1676	1676	1676	1676	0
173	20250512	164200	8549585	1676	1676	1676	1676	0
174	20250512	164100	8549585	1676	1676	1676	1676	0
175	20250512	164000	8549585	1676	1676	1676	1676	0
176	20250512	163900	8549585	1676	1676	1676	1676	0
177	20250512	163800	8549585	1676	1676	1676	1676	0
178	20250512	163700	8549585	1676	1676	1676	1676	0
179	20250512	163600	8549585	1676	1676	1676	1676	0
180	20250512	163500	8549585	1676	1676	1676	1676	0
181	20250512	163400	8549585	1676	1676	1676	1676	0
182	20250512	163300	8549585	1676	1676	1676	1676	1087
183	20250512	163200	8549585	1676	1676	1676	1676	0
184	20250512	163100	8549585	1676	1676	1676	1676	0
185	20250512	163000	8549585	1676	1676	1676	1676	0
186	20250512	162900	8549585	1676	1676	1676	1676	0
187	20250512	162800	8549585	1676	1676	1676	1676	0
188	20250512	162700	8549585	1676	1676	1676	1676	0
189	20250512	162600	8549585	1676	1676	1676	1676	0
190	20250512	162500	8549585	1676	1676	1676	1676	0
191	20250512	162400	8549585	1676	1676	1676	1676	0
192	20250512	162300	8549585	1676	1676	1676	1676	0
193	20250512	162200	8549585	1676	1676	1676	1676	0
194	20250512	162100	8549585	1676	1676	1676	1676	0
195	20250512	162000	8549585	1676	1676	1676	1676	0
196	20250512	161900	8549585	1676	1676	1676	1676	0
197	20250512	161800	8549585	1676	1676	1676	1676	0
198	20250512	161700	8549585	1676	1676	1676	1676	0
199	20250512	161600	8549585	1676	1676	1676	1676	0
200	20250512	161500	8549585	1676	1676	1676	1676	0
201	20250512	161400	8549585	1676	1676	1676	1676	0
202	20250512	161300	8549585	1676	1676	1676	1676	0
203	20250512	161200	8549585	1676	1676	1676	1676	0
204	20250512	161100	8549585	1676	1676	1676	1676	0
205	20250512	161000	8549585	1676	1676	1676	1676	0
206	20250512	160900	8549585	1676	1676	1676	1676	0
207	20250512	160800	8549585	1676	1676	1676	1676	0
208	20250512	160700	8549585	1676	1676	1676	1676	0
209	20250512	160600	8549585	1676	1676	1676	1676	0
210	20250512	160500	8549585	1676	1676	1676	1676	0
211	20250512	160400	8549585	1676	1676	1676	1676	0
212	20250512	160300	8549585	1676	1676	1676	1676	1087
213	20250512	160200	8549585	1676	1676	1676	1676	0
214	20250512	160100	8549585	1676	1676	1676	1676	0
215	20250512	160000	8549585	1676	1676	1676	1676	0
216	20250512	155900	8549585	1676	1676	1676	1676	0
217	20250512	155800	8549585	1676	1676	1676	1676	0
218	20250512	155700	8549585	1676	1676	1676	1676	0
219	20250512	155600	8549585	1676	1676	1676	1676	0
220	20250512	155500	8549585	1676	1676	1676	1676	0
221	20250512	155400	8549585	1676	1676	1676	1676	0
222	20250512	155300	8549585	1676	1676	1676	1676	0
223	20250512	155200	8549585	1676	1676	1676	1676	0
224	20250512	155100	8549585	1676	1676	1676	1676	0
225	20250512	155000	8549585	1676	1676	1676	1676	0
226	20250512	154900	8549585	1676	1676	1676	1676	0
227	20250512	154800	8549585	1676	1676	1676	1676	0
228	20250512	154700	8549585	1676	1676	1676	1676	0
229	20250512	154600	8549585	1676	1676	1676	1676	0
230	20250512	154500	8549585	1676	1676	1676	1676	0
231	20250512	154400	8549585	1676	1676	1676	1676	0
232	20250512	154300	8549585	1676	1676	1676	1676	0
233	20250512	154200	8549585	1676	1676	1676	1676	0
234	20250512	154100	8549585	1676	1676	1676	1676	0
235	20250512	154000	8549585	1676	1676	1676	1676	0
236	20250512	153900	8549585	1676	1676	1676	1676	0
237	20250512	153800	8549585	1676	1676	1676	1676	0
238	20250512	153700	8549585	1676	1676	1676	1676	0
239	20250512	153600	8549585	1676	1676	1676	1676	0
240	20250512	153500	8549585	1676	1676	1676	1676	0
241	20250512	153400	8549585	1676	1676	1676	1676	0
242	20250512	153300	8549585	1676	1676	1676	1676	1087
243	20250512	153200	8549585	1676	1676	1676	1676	0
244	20250512	153100	8549585	1676	1676	1676	1676	0
245	20250512	153000	8549585	1676	1676	1676	1676	1087
246	20250512	152900	6727773	1677	1677	1677	1677	0
247	20250512	152800	6727773	1677	1677	1677	1677	0
248	20250512	152700	6727773	1677	1677	1677	1677	0
249	20250512	152600	6727773	1677	1677	1677	1677	0
250	20250512	152500	6727773	1677	1677	1677	1677	0
251	20250512	152400	6727773	1677	1677	1677	1677	0
252	20250512	152300	6727773	1677	1677	1677	1677	0
253	20250512	152200	6727773	1677	1677	1677	1677	0
254	20250512	152100	6727773	1677	1677	1677	1677	0
255	20250512	152000	6727773	1677	1677	1677	1677	0
256	20250512	151900	6727773	1677	1677	1677	1677	0
257	20250512	151800	6727773	1677	1677	1677	1677	0
258	20250512	151700	6727773	1677	1677	1677	1677	0
259	20250512	151600	6727773	1677	1677	1677	1677	0
260	20250512	151500	6727773	1677	1677	1677	1677	0
261	20250512	151400	6727773	1677	1677	1677	1677	0
262	20250512	151300	6727773	1677	1677	1677	1677	0
263	20250512	151200	6727773	1677	1677	1677	1677	0
264	20250512	151100	6727773	1677	1677	1677	1677	0
265	20250512	151000	6727773	1677	1677	1677	1677	0
266	20250512	150900	6727773	1677	1677	1677	1677	0
267	20250512	150800	6727773	1677	1677	1677	1677	0
268	20250512	150700	6727773	1677	1677	1677	1677	0
269	20250512	150600	6727773	1677	1677	1677	1677	0
270	20250512	150500	6727773	1677	1677	1677	1677	0
271	20250512	150400	6727773	1677	1677	1677	1677	0
272	20250512	150300	6727773	1677	1677	1677	1677	0
273	20250512	150200	6727773	1677	1677	1677	1677	0
274	20250512	150100	6727773	1677	1677	1677	1677	0
275	20250512	150000	6727773	1677	1677	1677	1677	0
276	20250512	145900	6727773	1677	1677	1677	1677	0
277	20250512	145800	6727773	1677	1677	1677	1677	0
278	20250512	145700	6727773	1677	1677	1677	1677	0
279	20250512	145600	6727773	1677	1677	1677	1677	0
280	20250512	145500	6727773	1677	1677	1677	1677	0
281	20250512	145400	6727773	1677	1677	1677	1677	0
282	20250512	145300	6727773	1677	1677	1677	1677	0
283	20250512	145200	6727773	1677	1677	1677	1677	0
284	20250512	145100	6727773	1677	1677	1677	1677	0
285	20250512	145000	6727773	1677	1677	1677	1677	0
286	20250512	144900	6727773	1677	1677	1677	1677	0
287	20250512	144800	6727773	1677	1677	1677	1677	0
288	20250512	144700	6727773	1677	1677	1677	1677	0
289	20250512	144600	6727773	1677	1677	1677	1677	0
290	20250512	144500	6727773	1677	1677	1677	1677	0
291	20250512	144400	6727773	1677	1677	1677	1677	0
292	20250512	144300	6727773	1677	1677	1677	1677	0
293	20250512	144200	6727773	1677	1677	1677	1677	0
294	20250512	144100	6727773	1677	1677	1677	1677	0
295	20250512	144000	6727773	1677	1677	1677	1677	0
296	20250512	143900	6727773	1677	1677	1677	1677	0
297	20250512	143800	6727773	1677	1677	1677	1677	0
298	20250512	143700	6727773	1677	1677	1677	1677	0
299	20250512	143600	6727773	1677	1677	1677	1677	0
300	20250512	143500	6727773	1677	1677	1677	1677	0
301	20250512	143400	6727773	1677	1677	1677	1677	1
302	20250512	143300	6726096	1675	1675	1675	1675	0
303	20250512	143200	6726096	1675	1650	1675	1650	21
304	20250512	143100	6691250	1649	1645	1650	1645	11
305	20250512	143000	6673120	1644	1638	1644	1638	24
306	20250512	142900	6633770	1628	1628	1628	1628	0
307	20250512	142800	6633770	1628	1628	1628	1628	0
308	20250512	142700	6633770	1628	1628	1628	1628	0
309	20250512	142600	6633770	1628	1628	1628	1628	0
310	20250512	142500	6633770	1628	1628	1628	1628	0
311	20250512	142400	6633770	1628	1628	1628	1628	0
312	20250512	142300	6633770	1628	1628	1628	1628	0
313	20250512	142200	6633770	1628	1628	1628	1628	0
314	20250512	142100	6633770	1628	1628	1628	1628	0
315	20250512	142000	6633770	1628	1645	1645	1628	948
316	20250512	141900	5086498	1650	1650	1650	1650	0
317	20250512	141800	5086498	1650	1657	1657	1650	552
318	20250512	141700	4175400	1677	1677	1677	1677	0
319	20250512	141600	4175400	1677	1677	1677	1677	0
320	20250512	141500	4175400	1677	1677	1677	1677	0
321	20250512	141400	4175400	1677	1677	1677	1677	0
322	20250512	141300	4175400	1677	1677	1677	1677	0
323	20250512	141200	4175400	1677	1677	1677	1677	0
324	20250512	141100	4175400	1677	1677	1677	1677	0
325	20250512	141000	4175400	1677	1677	1677	1677	0
326	20250512	140900	4175400	1677	1677	1677	1677	0
327	20250512	140800	4175400	1677	1677	1677	1677	0
328	20250512	140700	4175400	1677	1677	1677	1677	0
329	20250512	140600	4175400	1677	1677	1677	1677	0
330	20250512	140500	4175400	1677	1677	1677	1677	0
331	20250512	140400	4175400	1677	1677	1677	1677	0
332	20250512	140300	4175400	1677	1677	1677	1677	0
333	20250512	140200	4175400	1677	1677	1677	1677	0
334	20250512	140100	4175400	1677	1677	1677	1677	0
335	20250512	140000	4175400	1677	1677	1677	1677	0
336	20250512	135900	4175400	1677	1677	1677	1677	0
337	20250512	135800	4175400	1677	1677	1677	1677	0
338	20250512	135700	4175400	1677	1677	1677	1677	0
339	20250512	135600	4175400	1677	1677	1677	1677	0
340	20250512	135500	4175400	1677	1677	1677	1677	0
341	20250512	135400	4175400	1677	1677	1677	1677	0
342	20250512	135300	4175400	1677	1677	1677	1677	0
343	20250512	135200	4175400	1677	1677	1677	1677	0
344	20250512	135100	4175400	1677	1677	1677	1677	0
345	20250512	135000	4175400	1677	1677	1677	1677	0
346	20250512	134900	4175400	1677	1677	1677	1677	0
347	20250512	134800	4175400	1677	1677	1677	1677	0
348	20250512	134700	4175400	1677	1677	1677	1677	0
349	20250512	134600	4175400	1677	1677	1677	1677	0
350	20250512	134500	4175400	1677	1677	1677	1677	0
351	20250512	134400	4175400	1677	1677	1677	1677	0
352	20250512	134300	4175400	1677	1677	1677	1677	0
353	20250512	134200	4175400	1677	1677	1677	1677	0
354	20250512	134100	4175400	1677	1677	1677	1677	0
355	20250512	134000	4175400	1677	1677	1677	1677	0
356	20250512	133900	4175400	1677	1677	1677	1677	0
357	20250512	133800	4175400	1677	1677	1677	1677	0
358	20250512	133700	4175400	1677	1677	1677	1677	0
359	20250512	133600	4175400	1677	1677	1677	1677	0
360	20250512	133500	4175400	1677	1677	1677	1677	0
361	20250512	133400	4175400	1677	1677	1677	1677	0
362	20250512	133300	4175400	1677	1677	1677	1677	0
363	20250512	133200	4175400	1677	1677	1677	1677	0
364	20250512	133100	4175400	1677	1677	1677	1677	0
365	20250512	133000	4175400	1677	1677	1677	1677	0
366	20250512	132900	4175400	1677	1677	1677	1677	0
367	20250512	132800	4175400	1677	1677	1677	1677	0
368	20250512	132700	4175400	1677	1677	1677	1677	0
369	20250512	132600	4175400	1677	1677	1677	1677	0
370	20250512	132500	4175400	1677	1677	1677	1677	0
371	20250512	132400	4175400	1677	1677	1677	1677	0
372	20250512	132300	4175400	1677	1677	1677	1677	0
373	20250512	132200	4175400	1677	1677	1677	1677	0
374	20250512	132100	4175400	1677	1677	1677	1677	0
375	20250512	132000	4175400	1677	1677	1677	1677	0
376	20250512	131900	4175400	1677	1677	1677	1677	0
377	20250512	131800	4175400	1677	1677	1677	1677	0
378	20250512	131700	4175400	1677	1677	1677	1677	0
379	20250512	131600	4175400	1677	1677	1677	1677	0
380	20250512	131500	4175400	1677	1677	1677	1677	0
381	20250512	131400	4175400	1677	1677	1677	1677	1
382	20250512	131300	4173723	1658	1658	1658	1658	0
383	20250512	131200	4173723	1658	1676	1676	1658	104
384	20250512	131100	3999437	1676	1676	1676	1676	0
385	20250512	131000	3999437	1676	1676	1676	1676	0
386	20250512	130900	3999437	1676	1676	1676	1676	0
387	20250512	130800	3999437	1676	1676	1676	1676	2
388	20250512	130700	3996085	1676	1676	1676	1676	0
389	20250512	130600	3996085	1676	1676	1676	1676	0
390	20250512	130500	3996085	1676	1676	1676	1676	0
391	20250512	130400	3996085	1676	1676	1676	1676	0
392	20250512	130300	3996085	1676	1676	1676	1676	0
393	20250512	130200	3996085	1676	1676	1676	1676	0
394	20250512	130100	3996085	1676	1676	1676	1676	0
395	20250512	130000	3996085	1676	1676	1676	1676	0
396	20250512	125900	3996085	1676	1676	1676	1676	0
397	20250512	125800	3996085	1676	1676	1676	1676	0
398	20250512	125700	3996085	1676	1676	1676	1676	0
399	20250512	125600	3996085	1676	1676	1676	1676	0
400	20250512	125500	3996085	1676	1676	1676	1676	0
401	20250512	125400	3996085	1676	1676	1676	1676	0
402	20250512	125300	3996085	1676	1676	1676	1676	0
403	20250512	125200	3996085	1676	1676	1676	1676	0
404	20250512	125100	3996085	1676	1676	1676	1676	0
405	20250512	125000	3996085	1676	1676	1676	1676	0
406	20250512	124900	3996085	1676	1676	1676	1676	0
407	20250512	124800	3996085	1676	1676	1676	1676	0
408	20250512	124700	3996085	1676	1676	1676	1676	0
409	20250512	124600	3996085	1676	1676	1676	1676	0
410	20250512	124500	3996085	1676	1676	1676	1676	0
411	20250512	124400	3996085	1676	1676	1676	1676	0
412	20250512	124300	3996085	1676	1676	1676	1676	0
413	20250512	124200	3996085	1676	1676	1676	1676	0
414	20250512	124100	3996085	1676	1676	1676	1676	0
415	20250512	124000	3996085	1676	1676	1676	1676	0
416	20250512	123900	3996085	1676	1676	1676	1676	0
417	20250512	123800	3996085	1676	1676	1676	1676	0
418	20250512	123700	3996085	1676	1676	1676	1676	0
419	20250512	123600	3996085	1676	1676	1676	1676	0
420	20250512	123500	3996085	1676	1676	1676	1676	0
421	20250512	123400	3996085	1676	1676	1676	1676	1
422	20250512	123300	3994409	1658	1658	1658	1658	0
423	20250512	123200	3994409	1658	1658	1658	1658	2
424	20250512	123100	3991093	1677	1677	1677	1677	0
425	20250512	123000	3991093	1677	1677	1677	1677	0
426	20250512	122900	3991093	1677	1677	1677	1677	5
427	20250512	122800	3982708	1678	1678	1678	1678	0
428	20250512	122700	3982708	1678	1678	1678	1678	0
429	20250512	122600	3982708	1678	1678	1678	1678	0
430	20250512	122500	3982708	1678	1678	1678	1678	0
431	20250512	122400	3982708	1678	1678	1678	1678	0
432	20250512	122300	3982708	1678	1678	1678	1678	0
433	20250512	122200	3982708	1678	1678	1678	1678	0
434	20250512	122100	3982708	1678	1678	1678	1678	4
435	20250512	122000	3975996	1677	1677	1677	1677	0
436	20250512	121900	3975996	1677	1677	1677	1677	2
437	20250512	121800	3972642	1678	1678	1678	1678	0
438	20250512	121700	3972642	1678	1678	1678	1678	0
439	20250512	121600	3972642	1678	1678	1678	1678	0
440	20250512	121500	3972642	1678	1678	1678	1678	0
441	20250512	121400	3972642	1678	1678	1678	1678	0
442	20250512	121300	3972642	1678	1678	1678	1678	0
443	20250512	121200	3972642	1678	1678	1678	1678	0
444	20250512	121100	3972642	1678	1678	1678	1678	0
445	20250512	121000	3972642	1678	1678	1678	1678	0
446	20250512	120900	3972642	1678	1678	1678	1678	0
447	20250512	120800	3972642	1678	1657	1678	1657	523
448	20250512	120700	3105548	1678	1678	1678	1678	0
449	20250512	120600	3105548	1678	1678	1678	1678	0
450	20250512	120500	3105548	1678	1678	1678	1678	0
451	20250512	120400	3105548	1678	1678	1678	1678	0
452	20250512	120300	3105548	1678	1678	1678	1678	0
453	20250512	120200	3105548	1678	1678	1678	1678	0
454	20250512	120100	3105548	1678	1678	1678	1678	0
455	20250512	120000	3105548	1678	1677	1678	1677	792
456	20250512	115900	1777321	1678	1678	1678	1678	0
457	20250512	115800	1777321	1678	1678	1678	1678	0
458	20250512	115700	1777321	1678	1678	1678	1678	0
459	20250512	115600	1777321	1678	1678	1678	1678	0
460	20250512	115500	1777321	1678	1678	1678	1678	0
461	20250512	115400	1777321	1678	1678	1678	1678	0
462	20250512	115300	1777321	1678	1678	1678	1678	0
463	20250512	115200	1777321	1678	1678	1678	1678	0
464	20250512	115100	1777321	1678	1678	1678	1678	0
465	20250512	115000	1777321	1678	1678	1678	1678	0
466	20250512	114900	1777321	1678	1678	1678	1678	0
467	20250512	114800	1777321	1678	1678	1678	1678	0
468	20250512	114700	1777321	1678	1678	1678	1678	0
469	20250512	114600	1777321	1678	1678	1678	1678	0
470	20250512	114500	1777321	1678	1678	1678	1678	0
471	20250512	114400	1777321	1678	1678	1678	1678	0
472	20250512	114300	1777321	1678	1678	1678	1678	0
473	20250512	114200	1777321	1678	1678	1678	1678	0
474	20250512	114100	1777321	1678	1678	1678	1678	0
475	20250512	114000	1777321	1678	1678	1678	1678	0
476	20250512	113900	1777321	1678	1678	1678	1678	0
477	20250512	113800	1777321	1678	1678	1678	1678	0
478	20250512	113700	1777321	1678	1678	1678	1678	0
479	20250512	113600	1777321	1678	1678	1678	1678	0
480	20250512	113500	1777321	1678	1678	1678	1678	0
481	20250512	113400	1777321	1678	1678	1678	1678	0
482	20250512	113300	1777321	1678	1678	1678	1678	0
483	20250512	113200	1777321	1678	1678	1678	1678	0
484	20250512	113100	1777321	1678	1678	1678	1678	0
485	20250512	113000	1777321	1678	1678	1678	1678	0
486	20250512	112900	1777321	1678	1678	1678	1678	0
487	20250512	112800	1777321	1678	1678	1678	1678	0
488	20250512	112700	1777321	1678	1678	1678	1678	0
489	20250512	112600	1777321	1678	1678	1678	1678	0
490	20250512	112500	1777321	1678	1678	1678	1678	0
491	20250512	112400	1777321	1678	1678	1678	1678	0
492	20250512	112300	1777321	1678	1678	1678	1678	0
493	20250512	112200	1777321	1678	1678	1678	1678	0
494	20250512	112100	1777321	1678	1678	1678	1678	0
495	20250512	112000	1777321	1678	1678	1678	1678	0
496	20250512	111900	1777321	1678	1678	1678	1678	0
497	20250512	111800	1777321	1678	1678	1678	1678	0
498	20250512	111700	1777321	1678	1678	1678	1678	0
499	20250512	111600	1777321	1678	1678	1678	1678	0
500	20250512	111500	1777321	1678	1678	1678	1678	0
501	20250512	111400	1777321	1678	1678	1678	1678	0
502	20250512	111300	1777321	1678	1678	1678	1678	0
503	20250512	111200	1777321	1678	1678	1678	1678	0
504	20250512	111100	1777321	1678	1678	1678	1678	0
505	20250512	111000	1777321	1678	1678	1678	1678	0
506	20250512	110900	1777321	1678	1678	1678	1678	0
507	20250512	110800	1777321	1678	1678	1678	1678	0
508	20250512	110700	1777321	1678	1678	1678	1678	0
509	20250512	110600	1777321	1678	1678	1678	1678	0
510	20250512	110500	1777321	1678	1678	1678	1678	0
511	20250512	110400	1777321	1678	1678	1678	1678	0
512	20250512	110300	1777321	1678	1678	1678	1678	0
513	20250512	110200	1777321	1678	1678	1678	1678	0
514	20250512	110100	1777321	1678	1678	1678	1678	0
515	20250512	110000	1777321	1678	1678	1678	1678	0
516	20250512	105900	1777321	1678	1678	1678	1678	0
517	20250512	105800	1777321	1678	1678	1678	1678	0
518	20250512	105700	1777321	1678	1678	1678	1678	0
519	20250512	105600	1777321	1678	1678	1678	1678	0
520	20250512	105500	1777321	1678	1678	1678	1678	0
521	20250512	105400	1777321	1678	1678	1678	1678	0
522	20250512	105300	1777321	1678	1678	1678	1678	0
523	20250512	105200	1777321	1678	1678	1678	1678	0
524	20250512	105100	1777321	1678	1678	1678	1678	0
525	20250512	105000	1777321	1678	1678	1678	1678	0
526	20250512	104900	1777321	1678	1678	1678	1678	0
527	20250512	104800	1777321	1678	1678	1678	1678	0
528	20250512	104700	1777321	1678	1678	1678	1678	0
529	20250512	104600	1777321	1678	1678	1678	1678	0
530	20250512	104500	1777321	1678	1678	1678	1678	0
531	20250512	104400	1777321	1678	1678	1678	1678	0
532	20250512	104300	1777321	1678	1678	1678	1678	0
533	20250512	104200	1777321	1678	1678	1678	1678	0
534	20250512	104100	1777321	1678	1678	1678	1678	0
535	20250512	104000	1777321	1678	1678	1678	1678	0
536	20250512	103900	1777321	1678	1678	1678	1678	0
537	20250512	103800	1777321	1678	1678	1678	1678	2
538	20250512	103700	1773965	1678	1678	1678	1678	0
539	20250512	103600	1773965	1678	1678	1678	1678	0
540	20250512	103500	1773965	1678	1678	1678	1678	0
541	20250512	103400	1773965	1678	1678	1678	1678	0
542	20250512	103300	1773965	1678	1678	1678	1678	0
543	20250512	103200	1773965	1678	1678	1678	1678	0
544	20250512	103100	1773965	1678	1678	1678	1678	0
545	20250512	103000	1773965	1678	1678	1678	1678	0
546	20250512	102900	1773965	1678	1678	1678	1678	0
547	20250512	102800	1773965	1678	1678	1678	1678	0
548	20250512	102700	1773965	1678	1678	1678	1678	0
549	20250512	102600	1773965	1678	1678	1678	1678	106
550	20250512	102500	1596097	1678	1678	1678	1678	0
551	20250512	102400	1596097	1678	1678	1678	1678	0
552	20250512	102300	1596097	1678	1678	1678	1678	0
553	20250512	102200	1596097	1678	1678	1678	1678	0
554	20250512	102100	1596097	1678	1678	1678	1678	0
555	20250512	102000	1596097	1678	1678	1678	1678	0
556	20250512	101900	1596097	1678	1657	1678	1657	589
557	20250512	101800	619418	1655	1655	1655	1655	0
558	20250512	101700	619418	1655	1655	1655	1655	0
559	20250512	101600	619418	1655	1655	1655	1655	0
560	20250512	101500	619418	1655	1655	1655	1655	0
561	20250512	101400	619418	1655	1655	1655	1655	0
562	20250512	101300	619418	1655	1655	1655	1655	0
563	20250512	101200	619418	1655	1655	1655	1655	0
564	20250512	101100	619418	1655	1655	1655	1655	0
565	20250512	101000	619418	1655	1655	1655	1655	0
566	20250512	100900	619418	1655	1655	1655	1655	20
567	20250512	100800	586318	1657	1657	1657	1657	0
568	20250512	100700	586318	1657	1657	1657	1657	0
569	20250512	100600	586318	1657	1657	1657	1657	0
570	20250512	100500	586318	1657	1657	1657	1657	0
571	20250512	100400	586318	1657	1657	1657	1657	0
572	20250512	100300	586318	1657	1657	1657	1657	0
573	20250512	100200	586318	1657	1657	1657	1657	0
574	20250512	100100	586318	1657	1657	1657	1657	0
575	20250512	100000	586318	1657	1657	1657	1657	0
576	20250512	095900	586318	1657	1657	1657	1657	0
577	20250512	095800	586318	1657	1657	1657	1657	0
578	20250512	095700	586318	1657	1657	1657	1657	0
579	20250512	095600	586318	1657	1657	1657	1657	0
580	20250512	095500	586318	1657	1657	1657	1657	0
581	20250512	095400	586318	1657	1657	1657	1657	0
582	20250512	095300	586318	1657	1657	1657	1657	0
583	20250512	095200	586318	1657	1657	1657	1657	0
584	20250512	095100	586318	1657	1657	1657	1657	0
585	20250512	095000	586318	1657	1657	1657	1657	0
586	20250512	094900	586318	1657	1657	1657	1657	0
587	20250512	094800	586318	1657	1657	1657	1657	0
588	20250512	094700	586318	1657	1657	1657	1657	0
589	20250512	094600	586318	1657	1657	1657	1657	0
590	20250512	094500	586318	1657	1657	1657	1657	0
591	20250512	094400	586318	1657	1657	1657	1657	0
592	20250512	094300	586318	1657	1657	1657	1657	0
593	20250512	094200	586318	1657	1657	1657	1657	0
594	20250512	094100	586318	1657	1657	1657	1657	0
595	20250512	094000	586318	1657	1657	1657	1657	0
596	20250512	093900	586318	1657	1657	1657	1657	0
597	20250512	093800	586318	1657	1657	1657	1657	0
598	20250512	093700	586318	1657	1657	1657	1657	0
599	20250512	093600	586318	1657	1657	1657	1657	0
600	20250512	093500	586318	1657	1657	1657	1657	0
601	20250512	093400	586318	1657	1657	1657	1657	0
602	20250512	093300	586318	1657	1657	1657	1657	0
603	20250512	093200	586318	1657	1657	1657	1657	0
604	20250512	093100	586318	1657	1657	1657	1657	0
605	20250512	093000	586318	1657	1657	1657	1657	0
606	20250512	092900	586318	1657	1657	1657	1657	0
607	20250512	092800	586318	1657	1657	1657	1657	0
608	20250512	092700	586318	1657	1657	1657	1657	0
609	20250512	092600	586318	1657	1657	1657	1657	0
610	20250512	092500	586318	1657	1657	1657	1657	10
611	20250512	092400	569748	1657	1657	1657	1657	100
612	20250512	092300	404048	1657	1657	1657	1657	0
613	20250512	092200	404048	1657	1657	1657	1657	1
614	20250512	092100	402391	1657	1657	1657	1657	0
615	20250512	092000	402391	1657	1657	1657	1657	0
616	20250512	091900	402391	1657	1657	1657	1657	0
617	20250512	091800	402391	1657	1657	1657	1657	0
618	20250512	091700	402391	1657	1657	1657	1657	91
619	20250512	091600	251604	1677	1677	1677	1677	0
620	20250512	091500	251604	1677	1677	1677	1677	0
621	20250512	091400	251604	1677	1677	1677	1677	0
622	20250512	091300	251604	1677	1676	1677	1676	2
623	20250512	091200	248251	1655	1655	1655	1655	0
624	20250512	091100	248251	1655	1656	1656	1655	150
625	20250512	091000	0	1678	1678	1678	1678	0
626	20250512	090900	0	1678	1678	1678	1678	0
627	20250512	090800	0	1678	1678	1678	1678	0
628	20250512	090700	0	1678	1678	1678	1678	0
629	20250512	090600	0	1678	1678	1678	1678	0
630	20250512	090500	0	1678	1678	1678	1678	0
631	20250512	090400	0	1678	1678	1678	1678	0
632	20250512	090300	0	1678	1678	1678	1678	0
633	20250512	090200	0	1678	1678	1678	1678	0
634	20250512	090100	0	1678	1678	1678	1678	0
635	20250512	090000	0	1678	1678	1678	1678	0