KissMeData/027050/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	185500	271605890	2435	2435	2435	2435	963
3	20250513	185400	271605890	2435	2435	2435	2435	0
4	20250513	185300	271605890	2435	2435	2435	2435	0
5	20250513	185200	271605890	2435	2435	2435	2435	0
6	20250513	185100	271605890	2435	2435	2435	2435	0
7	20250513	185000	271605890	2435	2435	2435	2435	0
8	20250513	184900	271605890	2435	2435	2435	2435	0
9	20250513	184800	271605890	2435	2435	2435	2435	0
10	20250513	184700	271605890	2435	2435	2435	2435	0
11	20250513	184600	271605890	2435	2435	2435	2435	0
12	20250513	184500	271605890	2435	2435	2435	2435	0
13	20250513	184400	271605890	2435	2435	2435	2435	0
14	20250513	184300	271605890	2435	2435	2435	2435	0
15	20250513	184200	271605890	2435	2435	2435	2435	0
16	20250513	184100	271605890	2435	2435	2435	2435	0
17	20250513	184000	271605890	2435	2435	2435	2435	0
18	20250513	183900	271605890	2435	2435	2435	2435	0
19	20250513	183800	271605890	2435	2435	2435	2435	0
20	20250513	183700	271605890	2435	2435	2435	2435	0
21	20250513	183600	271605890	2435	2435	2435	2435	0
22	20250513	183500	271605890	2435	2435	2435	2435	0
23	20250513	183400	271605890	2435	2435	2435	2435	0
24	20250513	183300	271605890	2435	2435	2435	2435	0
25	20250513	183200	271605890	2435	2435	2435	2435	0
26	20250513	183100	271605890	2435	2435	2435	2435	0
27	20250513	183000	271605890	2435	2435	2435	2435	0
28	20250513	182900	271605890	2435	2435	2435	2435	0
29	20250513	182800	271605890	2435	2435	2435	2435	0
30	20250513	182700	271605890	2435	2435	2435	2435	0
31	20250513	182600	271605890	2435	2435	2435	2435	0
32	20250513	182500	271605890	2435	2435	2435	2435	963
33	20250513	182400	271605890	2435	2435	2435	2435	0
34	20250513	182300	271605890	2435	2435	2435	2435	0
35	20250513	182200	271605890	2435	2435	2435	2435	0
36	20250513	182100	271605890	2435	2435	2435	2435	0
37	20250513	182000	271605890	2435	2435	2435	2435	0
38	20250513	181900	271605890	2435	2435	2435	2435	0
39	20250513	181800	271605890	2435	2435	2435	2435	0
40	20250513	181700	271605890	2435	2435	2435	2435	0
41	20250513	181600	271605890	2435	2435	2435	2435	0
42	20250513	181500	271605890	2435	2435	2435	2435	0
43	20250513	181400	271605890	2435	2435	2435	2435	0
44	20250513	181300	271605890	2435	2435	2435	2435	0
45	20250513	181200	271605890	2435	2435	2435	2435	0
46	20250513	181100	271605890	2435	2435	2435	2435	0
47	20250513	181000	271605890	2435	2435	2435	2435	0
48	20250513	180900	271605890	2435	2435	2435	2435	0
49	20250513	180800	271605890	2435	2435	2435	2435	0
50	20250513	180700	271605890	2435	2435	2435	2435	0
51	20250513	180600	271605890	2435	2435	2435	2435	0
52	20250513	180500	271605890	2435	2435	2435	2435	0
53	20250513	180400	271605890	2435	2435	2435	2435	0
54	20250513	180300	271605890	2435	2435	2435	2435	0
55	20250513	180200	271605890	2435	2435	2435	2435	0
56	20250513	180100	271605890	2435	2435	2435	2435	0
57	20250513	180000	271605890	2435	2435	2435	2435	0
58	20250513	175900	271605890	2435	2435	2435	2435	0
59	20250513	175800	271605890	2435	2435	2435	2435	0
60	20250513	175700	271605890	2435	2435	2435	2435	0
61	20250513	175600	271605890	2435	2435	2435	2435	0
62	20250513	175500	271605890	2435	2435	2435	2435	963
63	20250513	175400	271605890	2435	2435	2435	2435	0
64	20250513	175300	271605890	2435	2435	2435	2435	0
65	20250513	175200	271605890	2435	2435	2435	2435	0
66	20250513	175100	271605890	2435	2435	2435	2435	0
67	20250513	175000	271605890	2435	2435	2435	2435	0
68	20250513	174900	271605890	2435	2435	2435	2435	0
69	20250513	174800	271605890	2435	2435	2435	2435	0
70	20250513	174700	271605890	2435	2435	2435	2435	0
71	20250513	174600	271605890	2435	2435	2435	2435	0
72	20250513	174500	271605890	2435	2435	2435	2435	0
73	20250513	174400	271605890	2435	2435	2435	2435	0
74	20250513	174300	271605890	2435	2435	2435	2435	0
75	20250513	174200	271605890	2435	2435	2435	2435	0
76	20250513	174100	271605890	2435	2435	2435	2435	0
77	20250513	174000	271605890	2435	2435	2435	2435	0
78	20250513	173900	271605890	2435	2435	2435	2435	0
79	20250513	173800	271605890	2435	2435	2435	2435	0
80	20250513	173700	271605890	2435	2435	2435	2435	0
81	20250513	173600	271605890	2435	2435	2435	2435	0
82	20250513	173500	271605890	2435	2435	2435	2435	0
83	20250513	173400	271605890	2435	2435	2435	2435	0
84	20250513	173300	271605890	2435	2435	2435	2435	0
85	20250513	173200	271605890	2435	2435	2435	2435	0
86	20250513	173100	271605890	2435	2435	2435	2435	0
87	20250513	173000	271605890	2435	2435	2435	2435	0
88	20250513	172900	271605890	2435	2435	2435	2435	0
89	20250513	172800	271605890	2435	2435	2435	2435	0
90	20250513	172700	271605890	2435	2435	2435	2435	0
91	20250513	172600	271605890	2435	2435	2435	2435	0
92	20250513	172500	271605890	2435	2435	2435	2435	963
93	20250513	172400	271605890	2435	2435	2435	2435	0
94	20250513	172300	271605890	2435	2435	2435	2435	0
95	20250513	172200	271605890	2435	2435	2435	2435	0
96	20250513	172100	271605890	2435	2435	2435	2435	0
97	20250513	172000	271605890	2435	2435	2435	2435	0
98	20250513	171900	271605890	2435	2435	2435	2435	0
99	20250513	171800	271605890	2435	2435	2435	2435	0
100	20250513	171700	271605890	2435	2435	2435	2435	0
101	20250513	171600	271605890	2435	2435	2435	2435	0
102	20250513	171500	271605890	2435	2435	2435	2435	0
103	20250513	171400	271605890	2435	2435	2435	2435	0
104	20250513	171300	271605890	2435	2435	2435	2435	0
105	20250513	171200	271605890	2435	2435	2435	2435	0
106	20250513	171100	271605890	2435	2435	2435	2435	0
107	20250513	171000	271605890	2435	2435	2435	2435	0
108	20250513	170900	271605890	2435	2435	2435	2435	0
109	20250513	170800	271605890	2435	2435	2435	2435	0
110	20250513	170700	271605890	2435	2435	2435	2435	0
111	20250513	170600	271605890	2435	2435	2435	2435	0
112	20250513	170500	271605890	2435	2435	2435	2435	0
113	20250513	170400	271605890	2435	2435	2435	2435	0
114	20250513	170300	271605890	2435	2435	2435	2435	0
115	20250513	170200	271605890	2435	2435	2435	2435	0
116	20250513	170100	271605890	2435	2435	2435	2435	0
117	20250513	170000	271605890	2435	2435	2435	2435	0
118	20250513	165900	271605890	2435	2435	2435	2435	0
119	20250513	165800	271605890	2435	2435	2435	2435	0
120	20250513	165700	271605890	2435	2435	2435	2435	0
121	20250513	165600	271605890	2435	2435	2435	2435	0
122	20250513	165500	271605890	2435	2435	2435	2435	963
123	20250513	165400	271605890	2435	2435	2435	2435	0
124	20250513	165300	271605890	2435	2435	2435	2435	0
125	20250513	165200	271605890	2435	2435	2435	2435	0
126	20250513	165100	271605890	2435	2435	2435	2435	0
127	20250513	165000	271605890	2435	2435	2435	2435	0
128	20250513	164900	271605890	2435	2435	2435	2435	0
129	20250513	164800	271605890	2435	2435	2435	2435	0
130	20250513	164700	271605890	2435	2435	2435	2435	0
131	20250513	164600	271605890	2435	2435	2435	2435	0
132	20250513	164500	271605890	2435	2435	2435	2435	0
133	20250513	164400	271605890	2435	2435	2435	2435	0
134	20250513	164300	271605890	2435	2435	2435	2435	0
135	20250513	164200	271605890	2435	2435	2435	2435	0
136	20250513	164100	271605890	2435	2435	2435	2435	0
137	20250513	164000	271605890	2435	2435	2435	2435	0
138	20250513	163900	271605890	2435	2435	2435	2435	0
139	20250513	163800	271605890	2435	2435	2435	2435	0
140	20250513	163700	271605890	2435	2435	2435	2435	0
141	20250513	163600	271605890	2435	2435	2435	2435	0
142	20250513	163500	271605890	2435	2435	2435	2435	0
143	20250513	163400	271605890	2435	2435	2435	2435	0
144	20250513	163300	271605890	2435	2435	2435	2435	0
145	20250513	163200	271605890	2435	2435	2435	2435	0
146	20250513	163100	271605890	2435	2435	2435	2435	0
147	20250513	163000	271605890	2435	2435	2435	2435	0
148	20250513	162900	271605890	2435	2435	2435	2435	0
149	20250513	162800	271605890	2435	2435	2435	2435	0
150	20250513	162700	271605890	2435	2435	2435	2435	0
151	20250513	162600	271605890	2435	2435	2435	2435	0
152	20250513	162500	271605890	2435	2435	2435	2435	963
153	20250513	162400	271605890	2435	2435	2435	2435	0
154	20250513	162300	271605890	2435	2435	2435	2435	0
155	20250513	162200	271605890	2435	2435	2435	2435	0
156	20250513	162100	271605890	2435	2435	2435	2435	0
157	20250513	162000	271605890	2435	2435	2435	2435	0
158	20250513	161900	271605890	2435	2435	2435	2435	0
159	20250513	161800	271605890	2435	2435	2435	2435	0
160	20250513	161700	271605890	2435	2435	2435	2435	0
161	20250513	161600	271605890	2435	2435	2435	2435	0
162	20250513	161500	271605890	2435	2435	2435	2435	0
163	20250513	161400	271605890	2435	2435	2435	2435	0
164	20250513	161300	271605890	2435	2435	2435	2435	0
165	20250513	161200	271605890	2435	2435	2435	2435	0
166	20250513	161100	271605890	2435	2435	2435	2435	0
167	20250513	161000	271605890	2435	2435	2435	2435	0
168	20250513	160900	271605890	2435	2435	2435	2435	0
169	20250513	160800	271605890	2435	2435	2435	2435	0
170	20250513	160700	271605890	2435	2435	2435	2435	0
171	20250513	160600	271605890	2435	2435	2435	2435	0
172	20250513	160500	271605890	2435	2435	2435	2435	0
173	20250513	160400	271605890	2435	2435	2435	2435	0
174	20250513	160300	271605890	2435	2435	2435	2435	0
175	20250513	160200	271605890	2435	2435	2435	2435	0
176	20250513	160100	271605890	2435	2435	2435	2435	0
177	20250513	160000	271605890	2435	2435	2435	2435	0
178	20250513	155900	271605890	2435	2435	2435	2435	0
179	20250513	155800	271605890	2435	2435	2435	2435	0
180	20250513	155700	271605890	2435	2435	2435	2435	0
181	20250513	155600	271605890	2435	2435	2435	2435	0
182	20250513	155500	271605890	2435	2435	2435	2435	963
183	20250513	155400	271605890	2435	2435	2435	2435	0
184	20250513	155300	271605890	2435	2435	2435	2435	0
185	20250513	155200	271605890	2435	2435	2435	2435	0
186	20250513	155100	271605890	2435	2435	2435	2435	0
187	20250513	155000	271605890	2435	2435	2435	2435	0
188	20250513	154900	271605890	2435	2435	2435	2435	0
189	20250513	154800	271605890	2435	2435	2435	2435	0
190	20250513	154700	271605890	2435	2435	2435	2435	0
191	20250513	154600	271605890	2435	2435	2435	2435	0
192	20250513	154500	271605890	2435	2435	2435	2435	0
193	20250513	154400	271605890	2435	2435	2435	2435	0
194	20250513	154300	271605890	2435	2435	2435	2435	0
195	20250513	154200	271605890	2435	2435	2435	2435	0
196	20250513	154100	271605890	2435	2435	2435	2435	0
197	20250513	154000	271605890	2435	2435	2435	2435	0
198	20250513	153900	271605890	2435	2435	2435	2435	0
199	20250513	153800	271605890	2435	2435	2435	2435	0
200	20250513	153700	271605890	2435	2435	2435	2435	0
201	20250513	153600	271605890	2435	2435	2435	2435	0
202	20250513	153500	271605890	2435	2435	2435	2435	0
203	20250513	153400	271605890	2435	2435	2435	2435	0
204	20250513	153300	271605890	2435	2435	2435	2435	0
205	20250513	153200	271605890	2435	2435	2435	2435	0
206	20250513	153100	271605890	2435	2435	2435	2435	0
207	20250513	153000	271605890	2435	2435	2435	2435	963
208	20250513	152900	269260985	2430	2430	2430	2430	0
209	20250513	152800	269260985	2430	2430	2430	2430	0
210	20250513	152700	269260985	2430	2430	2430	2430	0
211	20250513	152600	269260985	2430	2430	2430	2430	0
212	20250513	152500	269260985	2430	2430	2430	2430	0
213	20250513	152400	269260985	2430	2430	2430	2430	0
214	20250513	152300	269260985	2430	2430	2430	2430	0
215	20250513	152200	269260985	2430	2430	2430	2430	0
216	20250513	152100	269260985	2430	2430	2430	2430	0
217	20250513	152000	269260985	2430	2430	2430	2430	0
218	20250513	151900	269260985	2430	2430	2430	2425	78
219	20250513	151800	269071450	2430	2430	2430	2430	69
220	20250513	151700	268903780	2430	2430	2430	2430	1
221	20250513	151600	268901350	2430	2430	2430	2430	14
222	20250513	151500	268867330	2430	2430	2430	2430	0
223	20250513	151400	268867330	2430	2430	2430	2430	2
224	20250513	151300	268862470	2430	2440	2440	2430	276
225	20250513	151200	268190635	2435	2435	2435	2435	621
226	20250513	151100	266678500	2430	2430	2430	2430	2888
227	20250513	151000	259660660	2430	2430	2430	2430	506
228	20250513	150900	258431080	2430	2430	2430	2430	0
229	20250513	150800	258431080	2430	2430	2430	2430	0
230	20250513	150700	258431080	2430	2430	2430	2430	50
231	20250513	150600	258309580	2430	2430	2430	2430	0
232	20250513	150500	258309580	2430	2430	2430	2430	1000
233	20250513	150400	255879580	2430	2430	2430	2430	0
234	20250513	150300	255879580	2430	2430	2430	2430	1746
235	20250513	150200	251636800	2430	2430	2430	2430	0
236	20250513	150100	251636800	2430	2430	2430	2430	0
237	20250513	150000	251636800	2430	2430	2430	2430	65
238	20250513	145900	251478850	2430	2430	2430	2430	0
239	20250513	145800	251478850	2430	2430	2430	2430	0
240	20250513	145700	251478850	2430	2430	2430	2430	50
241	20250513	145600	251357350	2430	2430	2430	2430	0
242	20250513	145500	251357350	2430	2430	2430	2430	0
243	20250513	145400	251357350	2430	2430	2430	2430	5
244	20250513	145300	251345200	2430	2430	2430	2430	0
245	20250513	145200	251345200	2430	2430	2430	2430	0
246	20250513	145100	251345200	2430	2430	2430	2430	377
247	20250513	145000	250429090	2420	2420	2420	2420	0
248	20250513	144900	250429090	2420	2430	2430	2420	417
249	20250513	144800	249418355	2430	2430	2430	2430	1
250	20250513	144700	249415925	2430	2430	2430	2430	1
251	20250513	144600	249413495	2430	2430	2430	2430	0
252	20250513	144500	249413495	2430	2430	2430	2430	1
253	20250513	144400	249411065	2430	2430	2430	2430	0
254	20250513	144300	249411065	2430	2430	2430	2430	0
255	20250513	144200	249411065	2430	2430	2430	2430	5
256	20250513	144100	249398915	2430	2430	2430	2430	0
257	20250513	144000	249398915	2430	2430	2430	2430	0
258	20250513	143900	249398915	2430	2425	2430	2425	4520
259	20250513	143800	238420690	2425	2425	2425	2425	100
260	20250513	143700	238178190	2425	2425	2425	2425	100
261	20250513	143600	237935690	2425	2425	2425	2425	278
262	20250513	143500	237261540	2425	2420	2425	2420	161
263	20250513	143400	236871915	2420	2420	2420	2420	0
264	20250513	143300	236871915	2420	2420	2420	2420	2
265	20250513	143200	236867075	2425	2425	2425	2425	0
266	20250513	143100	236867075	2425	2425	2425	2425	0
267	20250513	143000	236867075	2425	2425	2425	2425	0
268	20250513	142900	236867075	2425	2425	2425	2425	0
269	20250513	142800	236867075	2425	2425	2425	2425	0
270	20250513	142700	236867075	2425	2425	2425	2425	0
271	20250513	142600	236867075	2425	2425	2425	2425	0
272	20250513	142500	236867075	2425	2425	2425	2425	0
273	20250513	142400	236867075	2425	2420	2425	2420	101
274	20250513	142300	236622650	2420	2420	2420	2420	0
275	20250513	142200	236622650	2420	2420	2420	2420	1
276	20250513	142100	236620230	2425	2425	2425	2425	251
277	20250513	142000	236011555	2420	2420	2420	2420	3
278	20250513	141900	236004295	2425	2425	2425	2425	0
279	20250513	141800	236004295	2425	2425	2425	2425	0
280	20250513	141700	236004295	2425	2425	2425	2425	3
281	20250513	141600	235997020	2425	2425	2425	2425	0
282	20250513	141500	235997020	2425	2425	2425	2425	1
283	20250513	141400	235994595	2420	2420	2420	2420	0
284	20250513	141300	235994595	2420	2420	2420	2420	0
285	20250513	141200	235994595	2420	2420	2420	2420	0
286	20250513	141100	235994595	2420	2420	2420	2420	0
287	20250513	141000	235994595	2420	2420	2420	2420	50
288	20250513	140900	235873595	2420	2420	2420	2420	300
289	20250513	140800	235147595	2420	2420	2420	2420	49
290	20250513	140700	235029015	2420	2420	2420	2420	0
291	20250513	140600	235029015	2420	2420	2420	2420	331
292	20250513	140500	234227995	2420	2420	2420	2420	4
293	20250513	140400	234218315	2420	2420	2420	2420	52
294	20250513	140300	234092475	2415	2420	2420	2415	208
295	20250513	140200	233590115	2420	2420	2420	2420	0
296	20250513	140100	233590115	2420	2420	2420	2420	0
297	20250513	140000	233590115	2420	2420	2420	2420	296
298	20250513	135900	232873795	2420	2420	2420	2420	720
299	20250513	135800	231131395	2415	2415	2415	2415	0
300	20250513	135700	231131395	2415	2415	2415	2415	612
301	20250513	135600	229653415	2420	2420	2420	2420	0
302	20250513	135500	229653415	2420	2420	2420	2420	0
303	20250513	135400	229653415	2420	2420	2420	2420	147
304	20250513	135300	229297675	2420	2420	2420	2420	0
305	20250513	135200	229297675	2420	2420	2420	2420	0
306	20250513	135100	229297675	2420	2420	2420	2420	0
307	20250513	135000	229297675	2420	2420	2420	2420	0
308	20250513	134900	229297675	2420	2420	2420	2420	0
309	20250513	134800	229297675	2420	2420	2420	2420	0
310	20250513	134700	229297675	2420	2420	2420	2420	1133
311	20250513	134600	226555815	2420	2420	2420	2420	0
312	20250513	134500	226555815	2420	2420	2420	2420	2000
313	20250513	134400	221715815	2420	2420	2420	2420	1020
314	20250513	134300	219247415	2420	2420	2420	2420	0
315	20250513	134200	219247415	2420	2420	2420	2420	0
316	20250513	134100	219247415	2420	2420	2420	2420	0
317	20250513	134000	219247415	2420	2415	2420	2415	11
318	20250513	133900	219220810	2415	2420	2420	2415	47
319	20250513	133800	219107295	2415	2415	2415	2415	0
320	20250513	133700	219107295	2415	2420	2420	2415	2508
321	20250513	133600	213050435	2420	2420	2420	2420	56
322	20250513	133500	212914915	2420	2420	2420	2420	608
323	20250513	133400	211443555	2420	2420	2420	2420	127
324	20250513	133300	211136215	2420	2420	2420	2420	68
325	20250513	133200	210971655	2420	2420	2420	2420	74
326	20250513	133100	210792575	2420	2420	2420	2420	66
327	20250513	133000	210632855	2415	2415	2415	2415	4046
328	20250513	132900	200861765	2420	2420	2420	2420	0
329	20250513	132800	200861765	2420	2415	2420	2415	281
330	20250513	132700	200183125	2420	2415	2420	2415	1958
331	20250513	132600	195453005	2415	2415	2415	2415	0
332	20250513	132500	195453005	2415	2415	2415	2415	0
333	20250513	132400	195453005	2415	2415	2415	2415	1176
334	20250513	132300	192612965	2415	2415	2415	2415	0
335	20250513	132200	192612965	2415	2415	2415	2415	0
336	20250513	132100	192612965	2415	2415	2415	2415	0
337	20250513	132000	192612965	2415	2415	2415	2415	0
338	20250513	131900	192612965	2415	2415	2415	2415	0
339	20250513	131800	192612965	2415	2415	2415	2415	0
340	20250513	131700	192612965	2415	2415	2415	2415	0
341	20250513	131600	192612965	2415	2415	2415	2415	1
342	20250513	131500	192610550	2420	2420	2420	2420	0
343	20250513	131400	192610550	2420	2420	2420	2420	0
344	20250513	131300	192610550	2420	2420	2420	2420	0
345	20250513	131200	192610550	2420	2420	2420	2420	536
346	20250513	131100	191313430	2420	2420	2420	2420	0
347	20250513	131000	191313430	2420	2420	2420	2420	4
348	20250513	130900	191303750	2420	2420	2420	2415	3
349	20250513	130800	191296495	2415	2415	2415	2415	6
350	20250513	130700	191282005	2420	2420	2420	2420	0
351	20250513	130600	191282005	2420	2420	2420	2420	0
352	20250513	130500	191282005	2420	2420	2420	2420	0
353	20250513	130400	191282005	2420	2420	2420	2420	0
354	20250513	130300	191282005	2420	2420	2420	2420	0
355	20250513	130200	191282005	2420	2420	2420	2420	0
356	20250513	130100	191282005	2420	2420	2420	2420	100
357	20250513	130000	191040005	2420	2420	2420	2420	0
358	20250513	125900	191040005	2420	2420	2420	2420	235
359	20250513	125800	190471305	2420	2420	2420	2420	0
360	20250513	125700	190471305	2420	2420	2420	2420	50
361	20250513	125600	190350305	2420	2420	2420	2420	0
362	20250513	125500	190350305	2420	2420	2420	2420	486
363	20250513	125400	189174185	2415	2415	2415	2415	0
364	20250513	125300	189174185	2415	2415	2415	2415	0
365	20250513	125200	189174185	2415	2415	2415	2415	0
366	20250513	125100	189174185	2415	2415	2415	2415	0
367	20250513	125000	189174185	2415	2415	2415	2415	0
368	20250513	124900	189174185	2415	2420	2420	2415	188
369	20250513	124800	188719230	2420	2420	2420	2420	758
370	20250513	124700	186884870	2420	2420	2420	2420	0
371	20250513	124600	186884870	2420	2420	2420	2420	0
372	20250513	124500	186884870	2420	2420	2420	2420	0
373	20250513	124400	186884870	2420	2420	2420	2420	0
374	20250513	124300	186884870	2420	2420	2420	2420	0
375	20250513	124200	186884870	2420	2420	2420	2420	0
376	20250513	124100	186884870	2420	2420	2420	2420	0
377	20250513	124000	186884870	2420	2420	2420	2420	0
378	20250513	123900	186884870	2420	2420	2420	2420	2
379	20250513	123800	186880030	2420	2420	2420	2420	0
380	20250513	123700	186880030	2420	2420	2420	2420	0
381	20250513	123600	186880030	2420	2420	2420	2420	0
382	20250513	123500	186880030	2420	2420	2420	2420	505
383	20250513	123400	185657930	2425	2425	2425	2425	0
384	20250513	123300	185657930	2425	2425	2425	2425	1
385	20250513	123200	185655505	2420	2420	2420	2420	1
386	20250513	123100	185653085	2420	2420	2420	2420	0
387	20250513	123000	185653085	2420	2420	2420	2420	301
388	20250513	122900	184924665	2425	2425	2425	2425	0
389	20250513	122800	184924665	2425	2425	2425	2425	0
390	20250513	122700	184924665	2425	2425	2425	2425	0
391	20250513	122600	184924665	2425	2425	2425	2425	0
392	20250513	122500	184924665	2425	2425	2425	2425	0
393	20250513	122400	184924665	2425	2425	2425	2425	0
394	20250513	122300	184924665	2425	2425	2425	2425	0
395	20250513	122200	184924665	2425	2425	2425	2425	0
396	20250513	122100	184924665	2425	2425	2425	2425	0
397	20250513	122000	184924665	2425	2425	2425	2425	0
398	20250513	121900	184924665	2425	2425	2425	2425	0
399	20250513	121800	184924665	2425	2420	2425	2420	3
400	20250513	121700	184917400	2420	2420	2420	2420	0
401	20250513	121600	184917400	2420	2420	2420	2420	0
402	20250513	121500	184917400	2420	2420	2420	2420	0
403	20250513	121400	184917400	2420	2420	2420	2420	0
404	20250513	121300	184917400	2420	2420	2420	2420	0
405	20250513	121200	184917400	2420	2420	2420	2420	0
406	20250513	121100	184917400	2420	2420	2420	2420	0
407	20250513	121000	184917400	2420	2420	2420	2420	411
408	20250513	120900	183922780	2420	2420	2420	2420	0
409	20250513	120800	183922780	2420	2420	2420	2420	1
410	20250513	120700	183920360	2425	2425	2425	2425	0
411	20250513	120600	183920360	2425	2425	2425	2425	0
412	20250513	120500	183920360	2425	2425	2425	2425	0
413	20250513	120400	183920360	2425	2425	2425	2425	0
414	20250513	120300	183920360	2425	2425	2425	2425	0
415	20250513	120200	183920360	2425	2420	2425	2420	2565
416	20250513	120100	177713055	2420	2420	2420	2420	0
417	20250513	120000	177713055	2420	2420	2420	2420	56
418	20250513	115900	177577535	2420	2420	2420	2420	0
419	20250513	115800	177577535	2420	2420	2420	2420	0
420	20250513	115700	177577535	2420	2420	2420	2420	0
421	20250513	115600	177577535	2420	2420	2420	2420	0
422	20250513	115500	177577535	2420	2420	2420	2420	56
423	20250513	115400	177442015	2420	2420	2420	2420	0
424	20250513	115300	177442015	2420	2420	2420	2420	1
425	20250513	115200	177439595	2415	2420	2420	2415	241
426	20250513	115100	176857540	2420	2420	2420	2420	0
427	20250513	115000	176857540	2420	2420	2420	2420	0
428	20250513	114900	176857540	2420	2420	2420	2420	1
429	20250513	114800	176855120	2420	2420	2420	2420	60
430	20250513	114700	176709920	2415	2415	2415	2415	6181
431	20250513	114600	161782805	2415	2415	2415	2415	0
432	20250513	114500	161782805	2415	2415	2415	2415	0
433	20250513	114400	161782805	2415	2415	2415	2415	0
434	20250513	114300	161782805	2415	2415	2415	2415	0
435	20250513	114200	161782805	2415	2415	2415	2415	2
436	20250513	114100	161777975	2415	2415	2415	2415	0
437	20250513	114000	161777975	2415	2415	2415	2415	0
438	20250513	113900	161777975	2415	2420	2420	2415	5
439	20250513	113800	161765880	2420	2420	2420	2420	405
440	20250513	113700	160785780	2415	2415	2415	2415	420
441	20250513	113600	159771480	2415	2415	2415	2415	0
442	20250513	113500	159771480	2415	2415	2415	2415	99
443	20250513	113400	159532395	2420	2420	2420	2420	0
444	20250513	113300	159532395	2420	2420	2420	2420	250
445	20250513	113200	158927395	2420	2420	2420	2420	0
446	20250513	113100	158927395	2420	2425	2425	2420	3533
447	20250513	113000	150377530	2420	2420	2420	2420	500
448	20250513	112900	149167530	2425	2425	2425	2425	1
449	20250513	112800	149165105	2420	2420	2420	2420	0
450	20250513	112700	149165105	2420	2420	2420	2420	0
451	20250513	112600	149165105	2420	2420	2420	2420	0
452	20250513	112500	149165105	2420	2420	2420	2420	0
453	20250513	112400	149165105	2420	2420	2420	2420	0
454	20250513	112300	149165105	2420	2420	2420	2420	0
455	20250513	112200	149165105	2420	2420	2420	2420	0
456	20250513	112100	149165105	2420	2420	2420	2420	0
457	20250513	112000	149165105	2420	2420	2420	2420	570
458	20250513	111900	147785705	2425	2420	2425	2420	201
459	20250513	111800	147299280	2425	2425	2425	2425	0
460	20250513	111700	147299280	2425	2425	2425	2425	51
461	20250513	111600	147175605	2425	2425	2425	2425	0
462	20250513	111500	147175605	2425	2425	2425	2425	170
463	20250513	111400	146763355	2425	2425	2425	2425	0
464	20250513	111300	146763355	2425	2425	2425	2425	0
465	20250513	111200	146763355	2425	2425	2425	2425	21
466	20250513	111100	146712430	2420	2420	2420	2420	50
467	20250513	111000	146591430	2420	2420	2420	2420	0
468	20250513	110900	146591430	2420	2420	2420	2420	1
469	20250513	110800	146589010	2420	2420	2420	2420	0
470	20250513	110700	146589010	2420	2420	2420	2420	0
471	20250513	110600	146589010	2420	2420	2420	2420	0
472	20250513	110500	146589010	2420	2420	2420	2420	49
473	20250513	110400	146470430	2420	2420	2420	2420	341
474	20250513	110300	145645210	2420	2420	2420	2420	0
475	20250513	110200	145645210	2420	2420	2420	2420	1
476	20250513	110100	145642790	2415	2415	2415	2415	0
477	20250513	110000	145642790	2415	2415	2415	2415	3570
478	20250513	105900	137021240	2415	2415	2415	2415	0
479	20250513	105800	137021240	2415	2415	2415	2415	0
480	20250513	105700	137021240	2415	2420	2420	2415	184
481	20250513	105600	136575995	2420	2420	2420	2420	0
482	20250513	105500	136575995	2420	2420	2420	2420	8014
483	20250513	105400	117182115	2425	2425	2425	2425	0
484	20250513	105300	117182115	2425	2425	2425	2425	425
485	20250513	105200	116151490	2420	2420	2420	2420	0
486	20250513	105100	116151490	2420	2420	2420	2420	0
487	20250513	105000	116151490	2420	2420	2420	2420	0
488	20250513	104900	116151490	2420	2425	2425	2420	1579
489	20250513	104800	112330030	2425	2425	2425	2425	18
490	20250513	104700	112286380	2425	2425	2425	2425	56
491	20250513	104600	112150580	2425	2425	2425	2425	0
492	20250513	104500	112150580	2425	2425	2425	2425	0
493	20250513	104400	112150580	2425	2425	2425	2425	526
494	20250513	104300	110875030	2430	2430	2430	2430	0
495	20250513	104200	110875030	2430	2430	2430	2430	64
496	20250513	104100	110719510	2425	2425	2425	2425	0
497	20250513	104000	110719510	2425	2425	2425	2425	620
498	20250513	103900	109216010	2425	2425	2425	2425	0
499	20250513	103800	109216010	2425	2425	2425	2425	51
500	20250513	103700	109092335	2425	2425	2425	2420	1068
501	20250513	103600	106507465	2425	2425	2425	2425	0
502	20250513	103500	106507465	2425	2420	2425	2420	14
503	20250513	103400	106473545	2425	2425	2425	2425	4
504	20250513	103300	106463845	2425	2425	2425	2425	0
505	20250513	103200	106463845	2425	2425	2425	2425	0
506	20250513	103100	106463845	2425	2430	2430	2420	4194
507	20250513	103000	96313400	2430	2430	2430	2430	1
508	20250513	102900	96310970	2425	2430	2430	2425	9
509	20250513	102800	96289105	2430	2430	2430	2430	57
510	20250513	102700	96150595	2430	2430	2430	2430	0
511	20250513	102600	96150595	2430	2425	2430	2425	1889
512	20250513	102500	91565325	2425	2425	2430	2425	1356
513	20250513	102400	88276420	2430	2430	2430	2430	8
514	20250513	102300	88256980	2430	2430	2430	2430	8
515	20250513	102200	88237540	2430	2425	2430	2425	899
516	20250513	102100	86056935	2425	2425	2425	2425	8
517	20250513	102000	86037535	2425	2425	2425	2425	64
518	20250513	101900	85882335	2425	2425	2425	2425	58
519	20250513	101800	85741685	2415	2430	2430	2415	931
520	20250513	101700	83492640	2420	2420	2420	2420	310
521	20250513	101600	82742440	2420	2420	2420	2420	66
522	20250513	101500	82582720	2420	2420	2420	2420	67
523	20250513	101400	82420580	2420	2420	2420	2420	278
524	20250513	101300	81747820	2420	2420	2420	2420	8
525	20250513	101200	81728460	2420	2420	2420	2420	0
526	20250513	101100	81728460	2420	2415	2420	2415	534
527	20250513	101000	80438680	2415	2415	2415	2415	0
528	20250513	100900	80438680	2415	2420	2420	2415	502
529	20250513	100800	79226345	2415	2415	2415	2415	0
530	20250513	100700	79226345	2415	2415	2415	2415	0
531	20250513	100600	79226345	2415	2415	2415	2415	265
532	20250513	100500	78586370	2420	2420	2420	2415	207
533	20250513	100400	78086435	2420	2420	2420	2420	56
534	20250513	100300	77950915	2420	2420	2420	2415	1539
535	20250513	100200	74232720	2420	2420	2420	2420	883
536	20250513	100100	72095860	2430	2430	2430	2430	0
537	20250513	100000	72095860	2430	2430	2430	2430	1
538	20250513	095900	72093430	2430	2430	2430	2430	0
539	20250513	095800	72093430	2430	2425	2430	2420	545
540	20250513	095700	70773765	2420	2430	2430	2420	9
541	20250513	095600	70751905	2420	2420	2420	2420	644
542	20250513	095500	69193425	2430	2430	2430	2430	0
543	20250513	095400	69193425	2430	2430	2430	2430	0
544	20250513	095300	69193425	2430	2430	2430	2430	1
545	20250513	095200	69190995	2425	2425	2425	2425	0
546	20250513	095100	69190995	2425	2430	2430	2425	16
547	20250513	095000	69152180	2430	2430	2430	2430	57
548	20250513	094900	69013670	2430	2430	2430	2430	8
549	20250513	094800	68994230	2430	2430	2430	2430	20
550	20250513	094700	68945630	2430	2430	2430	2430	1
551	20250513	094600	68943200	2430	2430	2430	2430	64
552	20250513	094500	68787680	2430	2430	2430	2430	0
553	20250513	094400	68787680	2430	2430	2430	2430	86
554	20250513	094300	68578700	2430	2425	2430	2425	93
555	20250513	094200	68353125	2425	2425	2425	2425	100
556	20250513	094100	68110625	2425	2425	2425	2425	476
557	20250513	094000	66956325	2425	2425	2425	2425	468
558	20250513	093900	65821425	2425	2425	2425	2425	8
559	20250513	093800	65802025	2420	2420	2420	2420	773
560	20250513	093700	63931365	2420	2420	2420	2420	0
561	20250513	093600	63931365	2420	2420	2420	2420	1
562	20250513	093500	63928945	2415	2415	2415	2415	790
563	20250513	093400	62021095	2420	2420	2420	2420	0
564	20250513	093300	62021095	2420	2420	2420	2420	0
565	20250513	093200	62021095	2420	2420	2420	2420	0
566	20250513	093100	62021095	2420	2420	2420	2420	0
567	20250513	093000	62021095	2420	2420	2420	2420	1
568	20250513	092900	62018675	2415	2415	2420	2410	11499
569	20250513	092800	34297555	2425	2425	2425	2425	0
570	20250513	092700	34297555	2425	2425	2425	2425	0
571	20250513	092600	34297555	2425	2425	2425	2425	501
572	20250513	092500	33082630	2425	2425	2425	2425	0
573	20250513	092400	33082630	2425	2425	2425	2425	0
574	20250513	092300	33082630	2425	2420	2425	2420	501
575	20250513	092200	31870205	2420	2415	2425	2415	506
576	20250513	092100	30645705	2425	2425	2425	2425	1
577	20250513	092000	30643280	2415	2415	2415	2415	379
578	20250513	091900	29727995	2425	2425	2425	2425	1
579	20250513	091800	29725570	2430	2430	2430	2430	0
580	20250513	091700	29725570	2430	2430	2430	2430	0
581	20250513	091600	29725570	2430	2415	2430	2415	929
582	20250513	091500	27482020	2420	2420	2420	2420	290
583	20250513	091400	26780220	2420	2420	2420	2420	4
584	20250513	091300	26770540	2420	2420	2420	2420	0
585	20250513	091200	26770540	2420	2420	2420	2420	0
586	20250513	091100	26770540	2420	2420	2420	2420	200
587	20250513	091000	26286540	2420	2420	2420	2420	0
588	20250513	090900	26286540	2420	2420	2420	2420	0
589	20250513	090800	26286540	2420	2420	2420	2420	0
590	20250513	090700	26286540	2420	2420	2420	2420	0
591	20250513	090600	26286540	2420	2425	2425	2420	544
592	20250513	090500	24968840	2425	2420	2425	2420	629
593	20250513	090400	23446145	2420	2420	2420	2420	1
594	20250513	090300	23443725	2410	2410	2425	2410	1844
595	20250513	090200	18999655	2410	2415	2415	2410	1871
596	20250513	090100	14484935	2420	2425	2425	2420	5853
597	20250513	090000	319450	2425	2420	2425	2420	132