KissMeData/217500/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	202300	71053687	1757	1757	1757	1757	4034
3	20250515	202200	71053687	1757	1757	1757	1757	0
4	20250515	202100	71053687	1757	1757	1757	1757	0
5	20250515	202000	71053687	1757	1757	1757	1757	0
6	20250515	201900	71053687	1757	1757	1757	1757	0
7	20250515	201800	71053687	1757	1757	1757	1757	0
8	20250515	201700	71053687	1757	1757	1757	1757	0
9	20250515	201600	71053687	1757	1757	1757	1757	0
10	20250515	201500	71053687	1757	1757	1757	1757	0
11	20250515	201400	71053687	1757	1757	1757	1757	0
12	20250515	201300	71053687	1757	1757	1757	1757	0
13	20250515	201200	71053687	1757	1757	1757	1757	0
14	20250515	201100	71053687	1757	1757	1757	1757	0
15	20250515	201000	71053687	1757	1757	1757	1757	0
16	20250515	200900	71053687	1757	1757	1757	1757	0
17	20250515	200800	71053687	1757	1757	1757	1757	0
18	20250515	200700	71053687	1757	1757	1757	1757	0
19	20250515	200600	71053687	1757	1757	1757	1757	0
20	20250515	200500	71053687	1757	1757	1757	1757	0
21	20250515	200400	71053687	1757	1757	1757	1757	0
22	20250515	200300	71053687	1757	1757	1757	1757	0
23	20250515	200200	71053687	1757	1757	1757	1757	0
24	20250515	200100	71053687	1757	1757	1757	1757	0
25	20250515	200000	71053687	1757	1757	1757	1757	0
26	20250515	195900	71053687	1757	1757	1757	1757	0
27	20250515	195800	71053687	1757	1757	1757	1757	0
28	20250515	195700	71053687	1757	1757	1757	1757	0
29	20250515	195600	71053687	1757	1757	1757	1757	0
30	20250515	195500	71053687	1757	1757	1757	1757	0
31	20250515	195400	71053687	1757	1757	1757	1757	0
32	20250515	195300	71053687	1757	1757	1757	1757	4034
33	20250515	195200	71053687	1757	1757	1757	1757	0
34	20250515	195100	71053687	1757	1757	1757	1757	0
35	20250515	195000	71053687	1757	1757	1757	1757	0
36	20250515	194900	71053687	1757	1757	1757	1757	0
37	20250515	194800	71053687	1757	1757	1757	1757	0
38	20250515	194700	71053687	1757	1757	1757	1757	0
39	20250515	194600	71053687	1757	1757	1757	1757	0
40	20250515	194500	71053687	1757	1757	1757	1757	0
41	20250515	194400	71053687	1757	1757	1757	1757	0
42	20250515	194300	71053687	1757	1757	1757	1757	0
43	20250515	194200	71053687	1757	1757	1757	1757	0
44	20250515	194100	71053687	1757	1757	1757	1757	0
45	20250515	194000	71053687	1757	1757	1757	1757	0
46	20250515	193900	71053687	1757	1757	1757	1757	0
47	20250515	193800	71053687	1757	1757	1757	1757	0
48	20250515	193700	71053687	1757	1757	1757	1757	0
49	20250515	193600	71053687	1757	1757	1757	1757	0
50	20250515	193500	71053687	1757	1757	1757	1757	0
51	20250515	193400	71053687	1757	1757	1757	1757	0
52	20250515	193300	71053687	1757	1757	1757	1757	0
53	20250515	193200	71053687	1757	1757	1757	1757	0
54	20250515	193100	71053687	1757	1757	1757	1757	0
55	20250515	193000	71053687	1757	1757	1757	1757	0
56	20250515	192900	71053687	1757	1757	1757	1757	0
57	20250515	192800	71053687	1757	1757	1757	1757	0
58	20250515	192700	71053687	1757	1757	1757	1757	0
59	20250515	192600	71053687	1757	1757	1757	1757	0
60	20250515	192500	71053687	1757	1757	1757	1757	0
61	20250515	192400	71053687	1757	1757	1757	1757	0
62	20250515	192300	71053687	1757	1757	1757	1757	4034
63	20250515	192200	71053687	1757	1757	1757	1757	0
64	20250515	192100	71053687	1757	1757	1757	1757	0
65	20250515	192000	71053687	1757	1757	1757	1757	0
66	20250515	191900	71053687	1757	1757	1757	1757	0
67	20250515	191800	71053687	1757	1757	1757	1757	0
68	20250515	191700	71053687	1757	1757	1757	1757	0
69	20250515	191600	71053687	1757	1757	1757	1757	0
70	20250515	191500	71053687	1757	1757	1757	1757	0
71	20250515	191400	71053687	1757	1757	1757	1757	0
72	20250515	191300	71053687	1757	1757	1757	1757	0
73	20250515	191200	71053687	1757	1757	1757	1757	0
74	20250515	191100	71053687	1757	1757	1757	1757	0
75	20250515	191000	71053687	1757	1757	1757	1757	0
76	20250515	190900	71053687	1757	1757	1757	1757	0
77	20250515	190800	71053687	1757	1757	1757	1757	0
78	20250515	190700	71053687	1757	1757	1757	1757	0
79	20250515	190600	71053687	1757	1757	1757	1757	0
80	20250515	190500	71053687	1757	1757	1757	1757	0
81	20250515	190400	71053687	1757	1757	1757	1757	0
82	20250515	190300	71053687	1757	1757	1757	1757	0
83	20250515	190200	71053687	1757	1757	1757	1757	0
84	20250515	190100	71053687	1757	1757	1757	1757	0
85	20250515	190000	71053687	1757	1757	1757	1757	0
86	20250515	185900	71053687	1757	1757	1757	1757	0
87	20250515	185800	71053687	1757	1757	1757	1757	0
88	20250515	185700	71053687	1757	1757	1757	1757	0
89	20250515	185600	71053687	1757	1757	1757	1757	0
90	20250515	185500	71053687	1757	1757	1757	1757	0
91	20250515	185400	71053687	1757	1757	1757	1757	0
92	20250515	185300	71053687	1757	1757	1757	1757	4034
93	20250515	185200	71053687	1757	1757	1757	1757	0
94	20250515	185100	71053687	1757	1757	1757	1757	0
95	20250515	185000	71053687	1757	1757	1757	1757	0
96	20250515	184900	71053687	1757	1757	1757	1757	0
97	20250515	184800	71053687	1757	1757	1757	1757	0
98	20250515	184700	71053687	1757	1757	1757	1757	0
99	20250515	184600	71053687	1757	1757	1757	1757	0
100	20250515	184500	71053687	1757	1757	1757	1757	0
101	20250515	184400	71053687	1757	1757	1757	1757	0
102	20250515	184300	71053687	1757	1757	1757	1757	0
103	20250515	184200	71053687	1757	1757	1757	1757	0
104	20250515	184100	71053687	1757	1757	1757	1757	0
105	20250515	184000	71053687	1757	1757	1757	1757	0
106	20250515	183900	71053687	1757	1757	1757	1757	0
107	20250515	183800	71053687	1757	1757	1757	1757	0
108	20250515	183700	71053687	1757	1757	1757	1757	0
109	20250515	183600	71053687	1757	1757	1757	1757	0
110	20250515	183500	71053687	1757	1757	1757	1757	0
111	20250515	183400	71053687	1757	1757	1757	1757	0
112	20250515	183300	71053687	1757	1757	1757	1757	0
113	20250515	183200	71053687	1757	1757	1757	1757	0
114	20250515	183100	71053687	1757	1757	1757	1757	0
115	20250515	183000	71053687	1757	1757	1757	1757	0
116	20250515	182900	71053687	1757	1757	1757	1757	0
117	20250515	182800	71053687	1757	1757	1757	1757	0
118	20250515	182700	71053687	1757	1757	1757	1757	0
119	20250515	182600	71053687	1757	1757	1757	1757	0
120	20250515	182500	71053687	1757	1757	1757	1757	0
121	20250515	182400	71053687	1757	1757	1757	1757	0
122	20250515	182300	71053687	1757	1757	1757	1757	4034
123	20250515	182200	71053687	1757	1757	1757	1757	0
124	20250515	182100	71053687	1757	1757	1757	1757	0
125	20250515	182000	71053687	1757	1757	1757	1757	0
126	20250515	181900	71053687	1757	1757	1757	1757	0
127	20250515	181800	71053687	1757	1757	1757	1757	0
128	20250515	181700	71053687	1757	1757	1757	1757	0
129	20250515	181600	71053687	1757	1757	1757	1757	0
130	20250515	181500	71053687	1757	1757	1757	1757	0
131	20250515	181400	71053687	1757	1757	1757	1757	0
132	20250515	181300	71053687	1757	1757	1757	1757	0
133	20250515	181200	71053687	1757	1757	1757	1757	0
134	20250515	181100	71053687	1757	1757	1757	1757	0
135	20250515	181000	71053687	1757	1757	1757	1757	0
136	20250515	180900	71053687	1757	1757	1757	1757	0
137	20250515	180800	71053687	1757	1757	1757	1757	0
138	20250515	180700	71053687	1757	1757	1757	1757	0
139	20250515	180600	71053687	1757	1757	1757	1757	0
140	20250515	180500	71053687	1757	1757	1757	1757	0
141	20250515	180400	71053687	1757	1757	1757	1757	0
142	20250515	180300	71053687	1757	1757	1757	1757	0
143	20250515	180200	71053687	1757	1757	1757	1757	0
144	20250515	180100	71053687	1757	1757	1757	1757	0
145	20250515	180000	71053687	1757	1757	1757	1757	0
146	20250515	175900	71053687	1757	1757	1757	1757	0
147	20250515	175800	71053687	1757	1757	1757	1757	0
148	20250515	175700	71053687	1757	1757	1757	1757	0
149	20250515	175600	71053687	1757	1757	1757	1757	0
150	20250515	175500	71053687	1757	1757	1757	1757	0
151	20250515	175400	71053687	1757	1757	1757	1757	0
152	20250515	175300	71053687	1757	1757	1757	1757	4034
153	20250515	175200	71053687	1757	1757	1757	1757	0
154	20250515	175100	71053687	1757	1757	1757	1757	0
155	20250515	175000	71053687	1757	1757	1757	1757	0
156	20250515	174900	71053687	1757	1757	1757	1757	0
157	20250515	174800	71053687	1757	1757	1757	1757	0
158	20250515	174700	71053687	1757	1757	1757	1757	0
159	20250515	174600	71053687	1757	1757	1757	1757	0
160	20250515	174500	71053687	1757	1757	1757	1757	0
161	20250515	174400	71053687	1757	1757	1757	1757	0
162	20250515	174300	71053687	1757	1757	1757	1757	0
163	20250515	174200	71053687	1757	1757	1757	1757	0
164	20250515	174100	71053687	1757	1757	1757	1757	0
165	20250515	174000	71053687	1757	1757	1757	1757	0
166	20250515	173900	71053687	1757	1757	1757	1757	0
167	20250515	173800	71053687	1757	1757	1757	1757	0
168	20250515	173700	71053687	1757	1757	1757	1757	0
169	20250515	173600	71053687	1757	1757	1757	1757	0
170	20250515	173500	71053687	1757	1757	1757	1757	0
171	20250515	173400	71053687	1757	1757	1757	1757	0
172	20250515	173300	71053687	1757	1757	1757	1757	0
173	20250515	173200	71053687	1757	1757	1757	1757	0
174	20250515	173100	71053687	1757	1757	1757	1757	0
175	20250515	173000	71053687	1757	1757	1757	1757	0
176	20250515	172900	71053687	1757	1757	1757	1757	0
177	20250515	172800	71053687	1757	1757	1757	1757	0
178	20250515	172700	71053687	1757	1757	1757	1757	0
179	20250515	172600	71053687	1757	1757	1757	1757	0
180	20250515	172500	71053687	1757	1757	1757	1757	0
181	20250515	172400	71053687	1757	1757	1757	1757	0
182	20250515	172300	71053687	1757	1757	1757	1757	4034
183	20250515	172200	71053687	1757	1757	1757	1757	0
184	20250515	172100	71053687	1757	1757	1757	1757	0
185	20250515	172000	71053687	1757	1757	1757	1757	0
186	20250515	171900	71053687	1757	1757	1757	1757	0
187	20250515	171800	71053687	1757	1757	1757	1757	0
188	20250515	171700	71053687	1757	1757	1757	1757	0
189	20250515	171600	71053687	1757	1757	1757	1757	0
190	20250515	171500	71053687	1757	1757	1757	1757	0
191	20250515	171400	71053687	1757	1757	1757	1757	0
192	20250515	171300	71053687	1757	1757	1757	1757	0
193	20250515	171200	71053687	1757	1757	1757	1757	0
194	20250515	171100	71053687	1757	1757	1757	1757	0
195	20250515	171000	71053687	1757	1757	1757	1757	0
196	20250515	170900	71053687	1757	1757	1757	1757	0
197	20250515	170800	71053687	1757	1757	1757	1757	0
198	20250515	170700	71053687	1757	1757	1757	1757	0
199	20250515	170600	71053687	1757	1757	1757	1757	0
200	20250515	170500	71053687	1757	1757	1757	1757	0
201	20250515	170400	71053687	1757	1757	1757	1757	0
202	20250515	170300	71053687	1757	1757	1757	1757	0
203	20250515	170200	71053687	1757	1757	1757	1757	0
204	20250515	170100	71053687	1757	1757	1757	1757	0
205	20250515	170000	71053687	1757	1757	1757	1757	0
206	20250515	165900	71053687	1757	1757	1757	1757	0
207	20250515	165800	71053687	1757	1757	1757	1757	0
208	20250515	165700	71053687	1757	1757	1757	1757	0
209	20250515	165600	71053687	1757	1757	1757	1757	0
210	20250515	165500	71053687	1757	1757	1757	1757	0
211	20250515	165400	71053687	1757	1757	1757	1757	0
212	20250515	165300	71053687	1757	1757	1757	1757	4034
213	20250515	165200	71053687	1757	1757	1757	1757	0
214	20250515	165100	71053687	1757	1757	1757	1757	0
215	20250515	165000	71053687	1757	1757	1757	1757	0
216	20250515	164900	71053687	1757	1757	1757	1757	0
217	20250515	164800	71053687	1757	1757	1757	1757	0
218	20250515	164700	71053687	1757	1757	1757	1757	0
219	20250515	164600	71053687	1757	1757	1757	1757	0
220	20250515	164500	71053687	1757	1757	1757	1757	0
221	20250515	164400	71053687	1757	1757	1757	1757	0
222	20250515	164300	71053687	1757	1757	1757	1757	0
223	20250515	164200	71053687	1757	1757	1757	1757	0
224	20250515	164100	71053687	1757	1757	1757	1757	0
225	20250515	164000	71053687	1757	1757	1757	1757	0
226	20250515	163900	71053687	1757	1757	1757	1757	0
227	20250515	163800	71053687	1757	1757	1757	1757	0
228	20250515	163700	71053687	1757	1757	1757	1757	0
229	20250515	163600	71053687	1757	1757	1757	1757	0
230	20250515	163500	71053687	1757	1757	1757	1757	0
231	20250515	163400	71053687	1757	1757	1757	1757	0
232	20250515	163300	71053687	1757	1757	1757	1757	0
233	20250515	163200	71053687	1757	1757	1757	1757	0
234	20250515	163100	71053687	1757	1757	1757	1757	0
235	20250515	163000	71053687	1757	1757	1757	1757	0
236	20250515	162900	71053687	1757	1757	1757	1757	0
237	20250515	162800	71053687	1757	1757	1757	1757	0
238	20250515	162700	71053687	1757	1757	1757	1757	0
239	20250515	162600	71053687	1757	1757	1757	1757	0
240	20250515	162500	71053687	1757	1757	1757	1757	0
241	20250515	162400	71053687	1757	1757	1757	1757	0
242	20250515	162300	71053687	1757	1757	1757	1757	4034
243	20250515	162200	71053687	1757	1757	1757	1757	0
244	20250515	162100	71053687	1757	1757	1757	1757	0
245	20250515	162000	71053687	1757	1757	1757	1757	0
246	20250515	161900	71053687	1757	1757	1757	1757	0
247	20250515	161800	71053687	1757	1757	1757	1757	0
248	20250515	161700	71053687	1757	1757	1757	1757	0
249	20250515	161600	71053687	1757	1757	1757	1757	0
250	20250515	161500	71053687	1757	1757	1757	1757	0
251	20250515	161400	71053687	1757	1757	1757	1757	0
252	20250515	161300	71053687	1757	1757	1757	1757	0
253	20250515	161200	71053687	1757	1757	1757	1757	0
254	20250515	161100	71053687	1757	1757	1757	1757	0
255	20250515	161000	71053687	1757	1757	1757	1757	0
256	20250515	160900	71053687	1757	1757	1757	1757	0
257	20250515	160800	71053687	1757	1757	1757	1757	0
258	20250515	160700	71053687	1757	1757	1757	1757	0
259	20250515	160600	71053687	1757	1757	1757	1757	0
260	20250515	160500	71053687	1757	1757	1757	1757	0
261	20250515	160400	71053687	1757	1757	1757	1757	0
262	20250515	160300	71053687	1757	1757	1757	1757	0
263	20250515	160200	71053687	1757	1757	1757	1757	0
264	20250515	160100	71053687	1757	1757	1757	1757	0
265	20250515	160000	71053687	1757	1757	1757	1757	0
266	20250515	155900	71053687	1757	1757	1757	1757	0
267	20250515	155800	71053687	1757	1757	1757	1757	0
268	20250515	155700	71053687	1757	1757	1757	1757	0
269	20250515	155600	71053687	1757	1757	1757	1757	0
270	20250515	155500	71053687	1757	1757	1757	1757	0
271	20250515	155400	71053687	1757	1757	1757	1757	0
272	20250515	155300	71053687	1757	1757	1757	1757	4034
273	20250515	155200	71053687	1757	1757	1757	1757	0
274	20250515	155100	71053687	1757	1757	1757	1757	0
275	20250515	155000	71053687	1757	1757	1757	1757	0
276	20250515	154900	71053687	1757	1757	1757	1757	0
277	20250515	154800	71053687	1757	1757	1757	1757	0
278	20250515	154700	71053687	1757	1757	1757	1757	0
279	20250515	154600	71053687	1757	1757	1757	1757	0
280	20250515	154500	71053687	1757	1757	1757	1757	0
281	20250515	154400	71053687	1757	1757	1757	1757	0
282	20250515	154300	71053687	1757	1757	1757	1757	0
283	20250515	154200	71053687	1757	1757	1757	1757	0
284	20250515	154100	71053687	1757	1757	1757	1757	0
285	20250515	154000	71053687	1757	1757	1757	1757	0
286	20250515	153900	71053687	1757	1757	1757	1757	0
287	20250515	153800	71053687	1757	1757	1757	1757	0
288	20250515	153700	71053687	1757	1757	1757	1757	0
289	20250515	153600	71053687	1757	1757	1757	1757	0
290	20250515	153500	71053687	1757	1757	1757	1757	0
291	20250515	153400	71053687	1757	1757	1757	1757	0
292	20250515	153300	71053687	1757	1757	1757	1757	0
293	20250515	153200	71053687	1757	1757	1757	1757	0
294	20250515	153100	71053687	1757	1757	1757	1757	0
295	20250515	153000	71053687	1757	1757	1757	1757	4034
296	20250515	152900	63965949	1756	1756	1756	1756	0
297	20250515	152800	63965949	1756	1756	1756	1756	0
298	20250515	152700	63965949	1756	1756	1756	1756	0
299	20250515	152600	63965949	1756	1756	1756	1756	0
300	20250515	152500	63965949	1756	1756	1756	1756	0
301	20250515	152400	63965949	1756	1756	1756	1756	0
302	20250515	152300	63965949	1756	1756	1756	1756	0
303	20250515	152200	63965949	1756	1756	1756	1756	0
304	20250515	152100	63965949	1756	1756	1756	1756	0
305	20250515	152000	63965949	1756	1756	1756	1756	0
306	20250515	151900	63965949	1756	1756	1756	1756	0
307	20250515	151800	63965949	1756	1756	1756	1756	1
308	20250515	151700	63964193	1747	1747	1747	1746	435
309	20250515	151600	63204454	1751	1751	1751	1751	0
310	20250515	151500	63204454	1751	1751	1751	1751	2
311	20250515	151400	63200952	1751	1751	1751	1751	3
312	20250515	151300	63195699	1751	1751	1751	1751	3
313	20250515	151200	63190446	1751	1751	1751	1751	1
314	20250515	151100	63188695	1751	1751	1751	1751	0
315	20250515	151000	63188695	1751	1751	1751	1751	2
316	20250515	150900	63185193	1752	1752	1752	1752	2
317	20250515	150800	63181689	1756	1756	1756	1756	0
318	20250515	150700	63181689	1756	1756	1756	1756	0
319	20250515	150600	63181689	1756	1754	1756	1754	604
320	20250515	150500	62121731	1754	1754	1755	1754	1264
321	20250515	150400	59904674	1754	1754	1754	1754	2
322	20250515	150300	59901166	1754	1754	1754	1754	0
323	20250515	150200	59901166	1754	1754	1754	1754	1
324	20250515	150100	59899412	1744	1749	1749	1744	3601
325	20250515	150000	53611110	1757	1757	1757	1757	0
326	20250515	145900	53611110	1757	1757	1757	1757	0
327	20250515	145800	53611110	1757	1757	1757	1757	0
328	20250515	145700	53611110	1757	1757	1757	1757	0
329	20250515	145600	53611110	1757	1757	1757	1757	0
330	20250515	145500	53611110	1757	1757	1757	1757	0
331	20250515	145400	53611110	1757	1757	1757	1757	0
332	20250515	145300	53611110	1757	1757	1757	1757	0
333	20250515	145200	53611110	1757	1757	1757	1757	0
334	20250515	145100	53611110	1757	1757	1757	1757	0
335	20250515	145000	53611110	1757	1757	1757	1757	0
336	20250515	144900	53611110	1757	1757	1757	1757	0
337	20250515	144800	53611110	1757	1749	1757	1749	101
338	20250515	144700	53434453	1757	1757	1757	1757	0
339	20250515	144600	53434453	1757	1757	1757	1757	1
340	20250515	144500	53432696	1757	1757	1757	1757	2
341	20250515	144400	53429182	1757	1757	1757	1757	1
342	20250515	144300	53427425	1750	1753	1753	1750	500
343	20250515	144200	52551965	1757	1757	1757	1757	0
344	20250515	144100	52551965	1757	1752	1757	1752	71
345	20250515	144000	52427568	1757	1757	1757	1757	0
346	20250515	143900	52427568	1757	1757	1757	1757	0
347	20250515	143800	52427568	1757	1757	1757	1757	0
348	20250515	143700	52427568	1757	1757	1757	1757	0
349	20250515	143600	52427568	1757	1757	1757	1757	0
350	20250515	143500	52427568	1757	1757	1757	1757	0
351	20250515	143400	52427568	1757	1757	1757	1757	0
352	20250515	143300	52427568	1757	1757	1757	1757	100
353	20250515	143200	52251868	1758	1758	1758	1758	0
354	20250515	143100	52251868	1758	1758	1758	1758	0
355	20250515	143000	52251868	1758	1758	1758	1758	0
356	20250515	142900	52251868	1758	1758	1758	1758	0
357	20250515	142800	52251868	1758	1758	1758	1758	0
358	20250515	142700	52251868	1758	1758	1758	1758	0
359	20250515	142600	52251868	1758	1758	1758	1758	0
360	20250515	142500	52251868	1758	1758	1758	1758	0
361	20250515	142400	52251868	1758	1758	1758	1758	0
362	20250515	142300	52251868	1758	1758	1758	1758	1
363	20250515	142200	52250110	1758	1758	1758	1758	0
364	20250515	142100	52250110	1758	1758	1758	1758	1
365	20250515	142000	52248352	1758	1758	1758	1758	1
366	20250515	141900	52246594	1758	1759	1759	1758	2105
367	20250515	141800	48546001	1758	1758	1758	1758	109
368	20250515	141700	48354379	1758	1758	1758	1758	201
369	20250515	141600	48001021	1758	1758	1758	1758	0
370	20250515	141500	48001021	1758	1758	1758	1758	200
371	20250515	141400	47649421	1760	1760	1760	1760	0
372	20250515	141300	47649421	1760	1760	1760	1760	0
373	20250515	141200	47649421	1760	1760	1760	1760	1
374	20250515	141100	47647661	1749	1748	1749	1747	789
375	20250515	141000	46269024	1749	1748	1749	1748	675
376	20250515	140900	45089045	1749	1750	1750	1749	1214
377	20250515	140800	42964672	1761	1761	1761	1750	533
378	20250515	140700	42031739	1754	1755	1760	1754	325
379	20250515	140600	41461532	1760	1760	1760	1760	1
380	20250515	140500	41459772	1760	1756	1760	1756	123
381	20250515	140400	41243780	1763	1763	1763	1763	0
382	20250515	140300	41243780	1763	1763	1763	1763	0
383	20250515	140200	41243780	1763	1763	1763	1763	0
384	20250515	140100	41243780	1763	1763	1763	1763	0
385	20250515	140000	41243780	1763	1763	1763	1763	0
386	20250515	135900	41243780	1763	1763	1763	1763	0
387	20250515	135800	41243780	1763	1763	1763	1763	0
388	20250515	135700	41243780	1763	1763	1763	1763	0
389	20250515	135600	41243780	1763	1763	1763	1763	0
390	20250515	135500	41243780	1763	1763	1763	1763	0
391	20250515	135400	41243780	1763	1763	1763	1763	0
392	20250515	135300	41243780	1763	1762	1763	1762	43
393	20250515	135200	41168013	1762	1762	1762	1762	0
394	20250515	135100	41168013	1762	1762	1762	1762	1
395	20250515	135000	41166251	1762	1762	1762	1762	0
396	20250515	134900	41166251	1762	1762	1762	1762	0
397	20250515	134800	41166251	1762	1762	1762	1762	0
398	20250515	134700	41166251	1762	1762	1762	1762	7
399	20250515	134600	41153917	1762	1762	1762	1762	100
400	20250515	134500	40977717	1762	1762	1762	1762	0
401	20250515	134400	40977717	1762	1762	1762	1762	0
402	20250515	134300	40977717	1762	1762	1762	1762	0
403	20250515	134200	40977717	1762	1762	1763	1762	261
404	20250515	134100	40517769	1763	1763	1763	1763	0
405	20250515	134000	40517769	1763	1763	1763	1763	0
406	20250515	133900	40517769	1763	1763	1763	1763	0
407	20250515	133800	40517769	1763	1763	1763	1763	0
408	20250515	133700	40517769	1763	1763	1763	1763	0
409	20250515	133600	40517769	1763	1763	1763	1763	0
410	20250515	133500	40517769	1763	1763	1763	1763	0
411	20250515	133400	40517769	1763	1763	1763	1763	0
412	20250515	133300	40517769	1763	1763	1763	1763	0
413	20250515	133200	40517769	1763	1763	1763	1763	0
414	20250515	133100	40517769	1763	1763	1763	1763	0
415	20250515	133000	40517769	1763	1763	1763	1763	0
416	20250515	132900	40517769	1763	1763	1763	1763	0
417	20250515	132800	40517769	1763	1763	1763	1763	0
418	20250515	132700	40517769	1763	1763	1763	1763	0
419	20250515	132600	40517769	1763	1763	1763	1763	0
420	20250515	132500	40517769	1763	1763	1763	1763	0
421	20250515	132400	40517769	1763	1763	1763	1763	0
422	20250515	132300	40517769	1763	1763	1763	1763	0
423	20250515	132200	40517769	1763	1763	1763	1763	0
424	20250515	132100	40517769	1763	1763	1763	1763	0
425	20250515	132000	40517769	1763	1763	1763	1763	0
426	20250515	131900	40517769	1763	1763	1763	1763	0
427	20250515	131800	40517769	1763	1763	1763	1763	1
428	20250515	131700	40516006	1754	1760	1760	1754	300
429	20250515	131600	39988658	1763	1763	1763	1763	13
430	20250515	131500	39965739	1763	1763	1763	1763	0
431	20250515	131400	39965739	1763	1763	1763	1763	0
432	20250515	131300	39965739	1763	1763	1763	1763	0
433	20250515	131200	39965739	1763	1762	1763	1762	92
434	20250515	131100	39803634	1763	1763	1763	1763	0
435	20250515	131000	39803634	1763	1763	1763	1763	0
436	20250515	130900	39803634	1763	1763	1763	1763	0
437	20250515	130800	39803634	1763	1763	1763	1763	0
438	20250515	130700	39803634	1763	1763	1763	1763	0
439	20250515	130600	39803634	1763	1763	1763	1763	0
440	20250515	130500	39803634	1763	1763	1763	1763	0
441	20250515	130400	39803634	1763	1763	1763	1763	0
442	20250515	130300	39803634	1763	1763	1763	1763	0
443	20250515	130200	39803634	1763	1763	1763	1763	0
444	20250515	130100	39803634	1763	1763	1763	1763	62
445	20250515	130000	39694328	1758	1762	1763	1758	221
446	20250515	125900	39305597	1762	1762	1762	1762	50
447	20250515	125800	39217497	1762	1762	1762	1762	0
448	20250515	125700	39217497	1762	1762	1762	1762	0
449	20250515	125600	39217497	1762	1762	1762	1762	0
450	20250515	125500	39217497	1762	1762	1762	1762	0
451	20250515	125400	39217497	1762	1762	1762	1762	0
452	20250515	125300	39217497	1762	1762	1762	1762	18
453	20250515	125200	39185781	1761	1761	1761	1761	0
454	20250515	125100	39185781	1761	1761	1761	1761	0
455	20250515	125000	39185781	1761	1761	1761	1761	113
456	20250515	124900	38986788	1761	1761	1761	1761	207
457	20250515	124800	38622261	1761	1761	1761	1761	0
458	20250515	124700	38622261	1761	1761	1761	1761	0
459	20250515	124600	38622261	1761	1761	1761	1761	0
460	20250515	124500	38622261	1761	1761	1761	1761	0
461	20250515	124400	38622261	1761	1761	1761	1761	0
462	20250515	124300	38622261	1761	1761	1761	1761	0
463	20250515	124200	38622261	1761	1761	1761	1761	0
464	20250515	124100	38622261	1761	1761	1761	1761	0
465	20250515	124000	38622261	1761	1761	1761	1761	0
466	20250515	123900	38622261	1761	1761	1761	1761	0
467	20250515	123800	38622261	1761	1761	1761	1761	0
468	20250515	123700	38622261	1761	1761	1761	1761	0
469	20250515	123600	38622261	1761	1761	1761	1761	0
470	20250515	123500	38622261	1761	1761	1761	1761	0
471	20250515	123400	38622261	1761	1761	1761	1761	0
472	20250515	123300	38622261	1761	1761	1761	1761	0
473	20250515	123200	38622261	1761	1761	1761	1761	0
474	20250515	123100	38622261	1761	1761	1761	1761	0
475	20250515	123000	38622261	1761	1761	1761	1761	0
476	20250515	122900	38622261	1761	1761	1761	1761	0
477	20250515	122800	38622261	1761	1761	1761	1761	0
478	20250515	122700	38622261	1761	1761	1761	1761	6
479	20250515	122600	38611695	1761	1761	1761	1761	0
480	20250515	122500	38611695	1761	1761	1761	1761	0
481	20250515	122400	38611695	1761	1761	1761	1761	0
482	20250515	122300	38611695	1761	1761	1761	1761	0
483	20250515	122200	38611695	1761	1761	1761	1761	0
484	20250515	122100	38611695	1761	1761	1761	1761	0
485	20250515	122000	38611695	1761	1761	1761	1761	0
486	20250515	121900	38611695	1761	1761	1761	1761	0
487	20250515	121800	38611695	1761	1761	1761	1761	0
488	20250515	121700	38611695	1761	1761	1761	1761	1
489	20250515	121600	38609934	1762	1762	1762	1762	0
490	20250515	121500	38609934	1762	1762	1762	1762	0
491	20250515	121400	38609934	1762	1762	1762	1762	0
492	20250515	121300	38609934	1762	1762	1762	1762	0
493	20250515	121200	38609934	1762	1762	1762	1762	0
494	20250515	121100	38609934	1762	1762	1762	1762	0
495	20250515	121000	38609934	1762	1762	1762	1762	0
496	20250515	120900	38609934	1762	1762	1762	1762	0
497	20250515	120800	38609934	1762	1762	1762	1762	0
498	20250515	120700	38609934	1762	1762	1762	1762	0
499	20250515	120600	38609934	1762	1762	1762	1762	0
500	20250515	120500	38609934	1762	1762	1762	1762	2
501	20250515	120400	38606410	1754	1754	1754	1754	125
502	20250515	120300	38387160	1762	1762	1762	1762	3
503	20250515	120200	38381874	1762	1762	1762	1762	1
504	20250515	120100	38380112	1754	1754	1754	1754	39
505	20250515	120000	38311706	1763	1763	1763	1763	0
506	20250515	115900	38311706	1763	1763	1763	1763	0
507	20250515	115800	38311706	1763	1763	1763	1763	0
508	20250515	115700	38311706	1763	1763	1763	1763	0
509	20250515	115600	38311706	1763	1763	1763	1763	0
510	20250515	115500	38311706	1763	1763	1763	1763	0
511	20250515	115400	38311706	1763	1763	1763	1763	1
512	20250515	115300	38309943	1754	1754	1754	1754	100
513	20250515	115200	38134543	1765	1765	1765	1765	0
514	20250515	115100	38134543	1765	1765	1765	1765	0
515	20250515	115000	38134543	1765	1765	1765	1765	0
516	20250515	114900	38134543	1765	1765	1765	1765	0
517	20250515	114800	38134543	1765	1765	1765	1765	1
518	20250515	114700	38132778	1764	1764	1764	1764	4
519	20250515	114600	38125722	1765	1765	1765	1765	0
520	20250515	114500	38125722	1765	1765	1765	1765	0
521	20250515	114400	38125722	1765	1765	1765	1765	0
522	20250515	114300	38125722	1765	1765	1765	1765	0
523	20250515	114200	38125722	1765	1765	1765	1765	0
524	20250515	114100	38125722	1765	1765	1765	1765	1
525	20250515	114000	38123957	1764	1758	1764	1758	44
526	20250515	113900	38046599	1765	1765	1765	1765	0
527	20250515	113800	38046599	1765	1765	1765	1765	1
528	20250515	113700	38044834	1758	1758	1758	1758	6
529	20250515	113600	38034286	1764	1764	1764	1764	0
530	20250515	113500	38034286	1764	1764	1764	1763	29
531	20250515	113400	37983135	1765	1765	1765	1765	0
532	20250515	113300	37983135	1765	1765	1765	1765	6
533	20250515	113200	37972545	1765	1765	1765	1765	0
534	20250515	113100	37972545	1765	1765	1765	1765	1
535	20250515	113000	37970780	1760	1759	1760	1759	2923
536	20250515	112900	32829216	1759	1759	1759	1759	0
537	20250515	112800	32829216	1759	1759	1759	1759	0
538	20250515	112700	32829216	1759	1757	1759	1757	552
539	20250515	112600	31859348	1757	1757	1757	1757	0
540	20250515	112500	31859348	1757	1757	1757	1757	0
541	20250515	112400	31859348	1757	1757	1757	1757	0
542	20250515	112300	31859348	1757	1755	1757	1755	2035
543	20250515	112200	28287919	1754	1752	1754	1752	514
544	20250515	112100	27386779	1750	1752	1752	1750	120
545	20250515	112000	27176759	1754	1754	1754	1754	0
546	20250515	111900	27176759	1754	1754	1754	1754	0
547	20250515	111800	27176759	1754	1754	1754	1754	0
548	20250515	111700	27176759	1754	1754	1754	1754	0
549	20250515	111600	27176759	1754	1754	1754	1754	0
550	20250515	111500	27176759	1754	1754	1754	1754	0
551	20250515	111400	27176759	1754	1754	1754	1754	0
552	20250515	111300	27176759	1754	1754	1754	1754	0
553	20250515	111200	27176759	1754	1754	1754	1754	1
554	20250515	111100	27175005	1750	1750	1750	1750	400
555	20250515	111000	26475005	1754	1754	1754	1754	0
556	20250515	110900	26475005	1754	1754	1754	1754	0
557	20250515	110800	26475005	1754	1754	1754	1754	0
558	20250515	110700	26475005	1754	1754	1754	1754	0
559	20250515	110600	26475005	1754	1754	1754	1754	0
560	20250515	110500	26475005	1754	1754	1754	1754	0
561	20250515	110400	26475005	1754	1754	1754	1754	0
562	20250515	110300	26475005	1754	1754	1754	1754	0
563	20250515	110200	26475005	1754	1754	1754	1754	1
564	20250515	110100	26473251	1753	1753	1753	1753	0
565	20250515	110000	26473251	1753	1753	1753	1753	0
566	20250515	105900	26473251	1753	1753	1753	1753	0
567	20250515	105800	26473251	1753	1753	1753	1753	0
568	20250515	105700	26473251	1753	1753	1753	1753	0
569	20250515	105600	26473251	1753	1753	1753	1753	0
570	20250515	105500	26473251	1753	1753	1753	1753	1
571	20250515	105400	26471498	1754	1754	1754	1754	0
572	20250515	105300	26471498	1754	1754	1754	1754	0
573	20250515	105200	26471498	1754	1748	1754	1748	94
574	20250515	105100	26307180	1754	1753	1754	1753	101
575	20250515	105000	26130126	1754	1754	1754	1754	0
576	20250515	104900	26130126	1754	1748	1754	1748	51
577	20250515	104800	26040972	1754	1754	1754	1754	0
578	20250515	104700	26040972	1754	1754	1754	1754	0
579	20250515	104600	26040972	1754	1754	1754	1754	0
580	20250515	104500	26040972	1754	1754	1754	1754	0
581	20250515	104400	26040972	1754	1754	1754	1754	0
582	20250515	104300	26040972	1754	1754	1754	1754	0
583	20250515	104200	26040972	1754	1754	1754	1754	0
584	20250515	104100	26040972	1754	1754	1754	1754	0
585	20250515	104000	26040972	1754	1754	1754	1754	0
586	20250515	103900	26040972	1754	1754	1754	1754	0
587	20250515	103800	26040972	1754	1754	1754	1754	0
588	20250515	103700	26040972	1754	1754	1754	1754	0
589	20250515	103600	26040972	1754	1754	1754	1754	0
590	20250515	103500	26040972	1754	1754	1754	1754	0
591	20250515	103400	26040972	1754	1754	1754	1754	0
592	20250515	103300	26040972	1754	1754	1754	1754	2
593	20250515	103200	26037464	1755	1755	1755	1755	0
594	20250515	103100	26037464	1755	1755	1755	1755	0
595	20250515	103000	26037464	1755	1755	1755	1755	0
596	20250515	102900	26037464	1755	1755	1755	1755	0
597	20250515	102800	26037464	1755	1755	1755	1755	0
598	20250515	102700	26037464	1755	1755	1755	1755	0
599	20250515	102600	26037464	1755	1755	1755	1755	0
600	20250515	102500	26037464	1755	1755	1755	1755	0
601	20250515	102400	26037464	1755	1755	1755	1755	0
602	20250515	102300	26037464	1755	1755	1755	1755	0
603	20250515	102200	26037464	1755	1755	1755	1755	0
604	20250515	102100	26037464	1755	1755	1755	1755	0
605	20250515	102000	26037464	1755	1755	1755	1755	0
606	20250515	101900	26037464	1755	1755	1755	1755	0
607	20250515	101800	26037464	1755	1755	1755	1746	19
608	20250515	101700	26004272	1747	1747	1747	1747	0
609	20250515	101600	26004272	1747	1746	1747	1746	405
610	20250515	101500	25297137	1747	1747	1747	1746	1045
611	20250515	101400	23472422	1749	1753	1753	1749	1821
612	20250515	101300	20286095	1755	1755	1755	1755	0
613	20250515	101200	20286095	1755	1755	1755	1755	0
614	20250515	101100	20286095	1755	1753	1755	1753	3
615	20250515	101000	20280832	1755	1755	1755	1755	1
616	20250515	100900	20279077	1755	1755	1755	1755	2
617	20250515	100800	20275567	1755	1753	1755	1753	8
618	20250515	100700	20261541	1755	1755	1755	1755	0
619	20250515	100600	20261541	1755	1753	1755	1753	1567
620	20250515	100500	17514586	1755	1754	1755	1754	6
621	20250515	100400	17504061	1754	1755	1755	1754	1095
622	20250515	100300	15583331	1755	1755	1755	1755	2000
623	20250515	100200	12073331	1755	1753	1755	1753	215
624	20250515	100100	11696419	1753	1751	1753	1745	552
625	20250515	100000	10730493	1755	1755	1755	1755	0
626	20250515	095900	10730493	1755	1755	1755	1755	0
627	20250515	095800	10730493	1755	1751	1755	1750	257
628	20250515	095700	10280596	1755	1755	1755	1755	100
629	20250515	095600	10105096	1755	1755	1755	1755	0
630	20250515	095500	10105096	1755	1755	1755	1755	1
631	20250515	095400	10103341	1755	1755	1755	1755	536
632	20250515	095300	9162661	1755	1755	1755	1755	0
633	20250515	095200	9162661	1755	1755	1755	1755	3
634	20250515	095100	9157396	1752	1752	1752	1752	0
635	20250515	095000	9157396	1752	1752	1752	1752	108
636	20250515	094900	8968180	1755	1755	1755	1755	0
637	20250515	094800	8968180	1755	1755	1755	1755	0
638	20250515	094700	8968180	1755	1755	1755	1755	0
639	20250515	094600	8968180	1755	1755	1755	1755	5
640	20250515	094500	8959405	1755	1753	1755	1753	11
641	20250515	094400	8940112	1755	1754	1755	1754	44
642	20250515	094300	8862935	1754	1754	1754	1754	8
643	20250515	094200	8848903	1755	1755	1755	1755	0
644	20250515	094100	8848903	1755	1755	1755	1755	0
645	20250515	094000	8848903	1755	1755	1755	1755	0
646	20250515	093900	8848903	1755	1755	1755	1755	33
647	20250515	093800	8790988	1755	1754	1755	1754	62
648	20250515	093700	8682238	1755	1755	1755	1755	97
649	20250515	093600	8512003	1755	1754	1755	1754	79
650	20250515	093500	8373394	1755	1755	1755	1755	0
651	20250515	093400	8373394	1755	1755	1755	1755	0
652	20250515	093300	8373394	1755	1755	1755	1755	0
653	20250515	093200	8373394	1755	1755	1755	1755	0
654	20250515	093100	8373394	1755	1752	1755	1752	505
655	20250515	093000	7488625	1755	1755	1755	1755	0
656	20250515	092900	7488625	1755	1755	1755	1755	0
657	20250515	092800	7488625	1755	1752	1755	1752	5
658	20250515	092700	7479856	1755	1755	1755	1755	0
659	20250515	092600	7479856	1755	1751	1755	1751	3
660	20250515	092500	7474595	1755	1755	1755	1755	0
661	20250515	092400	7474595	1755	1755	1755	1755	0
662	20250515	092300	7474595	1755	1755	1755	1755	0
663	20250515	092200	7474595	1755	1755	1755	1755	492
664	20250515	092100	6611135	1755	1755	1755	1755	45
665	20250515	092000	6532160	1758	1758	1758	1758	0
666	20250515	091900	6532160	1758	1758	1758	1758	2
667	20250515	091800	6528644	1751	1758	1758	1751	617
668	20250515	091700	5448001	1758	1756	1758	1756	3
669	20250515	091600	5442729	1756	1756	1756	1756	20
670	20250515	091500	5407609	1758	1758	1758	1758	3
671	20250515	091400	5402335	1759	1759	1759	1759	0
672	20250515	091300	5402335	1759	1759	1759	1759	0
673	20250515	091200	5402335	1759	1758	1759	1758	92
674	20250515	091100	5240556	1759	1752	1759	1751	608
675	20250515	091000	4175565	1759	1752	1759	1752	55
676	20250515	090900	4079198	1759	1753	1759	1753	4
677	20250515	090800	4072180	1759	1759	1759	1759	0
678	20250515	090700	4072180	1759	1759	1759	1759	37
679	20250515	090600	4007097	1759	1759	1759	1759	1
680	20250515	090500	4005338	1759	1759	1759	1759	1421
681	20250515	090400	1505799	1765	1765	1765	1765	0
682	20250515	090300	1505799	1765	1765	1765	1765	0
683	20250515	090200	1505799	1765	1765	1765	1765	2
684	20250515	090100	1502269	1766	1762	1766	1759	482
685	20250515	090000	653266	1766	1766	1766	1764	370