KissMeData/013520/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	184300	61993017	1914	1914	1914	1914	1134
3	20250512	184200	61993017	1914	1914	1914	1914	0
4	20250512	184100	61993017	1914	1914	1914	1914	0
5	20250512	184000	61993017	1914	1914	1914	1914	0
6	20250512	183900	61993017	1914	1914	1914	1914	0
7	20250512	183800	61993017	1914	1914	1914	1914	0
8	20250512	183700	61993017	1914	1914	1914	1914	0
9	20250512	183600	61993017	1914	1914	1914	1914	0
10	20250512	183500	61993017	1914	1914	1914	1914	0
11	20250512	183400	61993017	1914	1914	1914	1914	0
12	20250512	183300	61993017	1914	1914	1914	1914	0
13	20250512	183200	61993017	1914	1914	1914	1914	0
14	20250512	183100	61993017	1914	1914	1914	1914	0
15	20250512	183000	61993017	1914	1914	1914	1914	0
16	20250512	182900	61993017	1914	1914	1914	1914	0
17	20250512	182800	61993017	1914	1914	1914	1914	0
18	20250512	182700	61993017	1914	1914	1914	1914	0
19	20250512	182600	61993017	1914	1914	1914	1914	0
20	20250512	182500	61993017	1914	1914	1914	1914	0
21	20250512	182400	61993017	1914	1914	1914	1914	0
22	20250512	182300	61993017	1914	1914	1914	1914	0
23	20250512	182200	61993017	1914	1914	1914	1914	0
24	20250512	182100	61993017	1914	1914	1914	1914	0
25	20250512	182000	61993017	1914	1914	1914	1914	0
26	20250512	181900	61993017	1914	1914	1914	1914	0
27	20250512	181800	61993017	1914	1914	1914	1914	0
28	20250512	181700	61993017	1914	1914	1914	1914	0
29	20250512	181600	61993017	1914	1914	1914	1914	0
30	20250512	181500	61993017	1914	1914	1914	1914	0
31	20250512	181400	61993017	1914	1914	1914	1914	0
32	20250512	181300	61993017	1914	1914	1914	1914	1134
33	20250512	181200	61993017	1914	1914	1914	1914	0
34	20250512	181100	61993017	1914	1914	1914	1914	0
35	20250512	181000	61993017	1914	1914	1914	1914	0
36	20250512	180900	61993017	1914	1914	1914	1914	0
37	20250512	180800	61993017	1914	1914	1914	1914	0
38	20250512	180700	61993017	1914	1914	1914	1914	0
39	20250512	180600	61993017	1914	1914	1914	1914	0
40	20250512	180500	61993017	1914	1914	1914	1914	0
41	20250512	180400	61993017	1914	1914	1914	1914	0
42	20250512	180300	61993017	1914	1914	1914	1914	0
43	20250512	180200	61993017	1914	1914	1914	1914	0
44	20250512	180100	61993017	1914	1914	1914	1914	0
45	20250512	180000	61993017	1914	1914	1914	1914	0
46	20250512	175900	61993017	1914	1914	1914	1914	0
47	20250512	175800	61993017	1914	1914	1914	1914	0
48	20250512	175700	61993017	1914	1914	1914	1914	0
49	20250512	175600	61993017	1914	1914	1914	1914	0
50	20250512	175500	61993017	1914	1914	1914	1914	0
51	20250512	175400	61993017	1914	1914	1914	1914	0
52	20250512	175300	61993017	1914	1914	1914	1914	0
53	20250512	175200	61993017	1914	1914	1914	1914	0
54	20250512	175100	61993017	1914	1914	1914	1914	0
55	20250512	175000	61993017	1914	1914	1914	1914	0
56	20250512	174900	61993017	1914	1914	1914	1914	0
57	20250512	174800	61993017	1914	1914	1914	1914	0
58	20250512	174700	61993017	1914	1914	1914	1914	0
59	20250512	174600	61993017	1914	1914	1914	1914	0
60	20250512	174500	61993017	1914	1914	1914	1914	0
61	20250512	174400	61993017	1914	1914	1914	1914	0
62	20250512	174300	61993017	1914	1914	1914	1914	1134
63	20250512	174200	61993017	1914	1914	1914	1914	0
64	20250512	174100	61993017	1914	1914	1914	1914	0
65	20250512	174000	61993017	1914	1914	1914	1914	0
66	20250512	173900	61993017	1914	1914	1914	1914	0
67	20250512	173800	61993017	1914	1914	1914	1914	0
68	20250512	173700	61993017	1914	1914	1914	1914	0
69	20250512	173600	61993017	1914	1914	1914	1914	0
70	20250512	173500	61993017	1914	1914	1914	1914	0
71	20250512	173400	61993017	1914	1914	1914	1914	0
72	20250512	173300	61993017	1914	1914	1914	1914	0
73	20250512	173200	61993017	1914	1914	1914	1914	0
74	20250512	173100	61993017	1914	1914	1914	1914	0
75	20250512	173000	61993017	1914	1914	1914	1914	0
76	20250512	172900	61993017	1914	1914	1914	1914	0
77	20250512	172800	61993017	1914	1914	1914	1914	0
78	20250512	172700	61993017	1914	1914	1914	1914	0
79	20250512	172600	61993017	1914	1914	1914	1914	0
80	20250512	172500	61993017	1914	1914	1914	1914	0
81	20250512	172400	61993017	1914	1914	1914	1914	0
82	20250512	172300	61993017	1914	1914	1914	1914	0
83	20250512	172200	61993017	1914	1914	1914	1914	0
84	20250512	172100	61993017	1914	1914	1914	1914	0
85	20250512	172000	61993017	1914	1914	1914	1914	0
86	20250512	171900	61993017	1914	1914	1914	1914	0
87	20250512	171800	61993017	1914	1914	1914	1914	0
88	20250512	171700	61993017	1914	1914	1914	1914	0
89	20250512	171600	61993017	1914	1914	1914	1914	0
90	20250512	171500	61993017	1914	1914	1914	1914	0
91	20250512	171400	61993017	1914	1914	1914	1914	0
92	20250512	171300	61993017	1914	1914	1914	1914	1134
93	20250512	171200	61993017	1914	1914	1914	1914	0
94	20250512	171100	61993017	1914	1914	1914	1914	0
95	20250512	171000	61993017	1914	1914	1914	1914	0
96	20250512	170900	61993017	1914	1914	1914	1914	0
97	20250512	170800	61993017	1914	1914	1914	1914	0
98	20250512	170700	61993017	1914	1914	1914	1914	0
99	20250512	170600	61993017	1914	1914	1914	1914	0
100	20250512	170500	61993017	1914	1914	1914	1914	0
101	20250512	170400	61993017	1914	1914	1914	1914	0
102	20250512	170300	61993017	1914	1914	1914	1914	0
103	20250512	170200	61993017	1914	1914	1914	1914	0
104	20250512	170100	61993017	1914	1914	1914	1914	0
105	20250512	170000	61993017	1914	1914	1914	1914	0
106	20250512	165900	61993017	1914	1914	1914	1914	0
107	20250512	165800	61993017	1914	1914	1914	1914	0
108	20250512	165700	61993017	1914	1914	1914	1914	0
109	20250512	165600	61993017	1914	1914	1914	1914	0
110	20250512	165500	61993017	1914	1914	1914	1914	0
111	20250512	165400	61993017	1914	1914	1914	1914	0
112	20250512	165300	61993017	1914	1914	1914	1914	0
113	20250512	165200	61993017	1914	1914	1914	1914	0
114	20250512	165100	61993017	1914	1914	1914	1914	0
115	20250512	165000	61993017	1914	1914	1914	1914	0
116	20250512	164900	61993017	1914	1914	1914	1914	0
117	20250512	164800	61993017	1914	1914	1914	1914	0
118	20250512	164700	61993017	1914	1914	1914	1914	0
119	20250512	164600	61993017	1914	1914	1914	1914	0
120	20250512	164500	61993017	1914	1914	1914	1914	0
121	20250512	164400	61993017	1914	1914	1914	1914	0
122	20250512	164300	61993017	1914	1914	1914	1914	1134
123	20250512	164200	61993017	1914	1914	1914	1914	0
124	20250512	164100	61993017	1914	1914	1914	1914	0
125	20250512	164000	61993017	1914	1914	1914	1914	0
126	20250512	163900	61993017	1914	1914	1914	1914	0
127	20250512	163800	61993017	1914	1914	1914	1914	0
128	20250512	163700	61993017	1914	1914	1914	1914	0
129	20250512	163600	61993017	1914	1914	1914	1914	0
130	20250512	163500	61993017	1914	1914	1914	1914	0
131	20250512	163400	61993017	1914	1914	1914	1914	0
132	20250512	163300	61993017	1914	1914	1914	1914	0
133	20250512	163200	61993017	1914	1914	1914	1914	0
134	20250512	163100	61993017	1914	1914	1914	1914	0
135	20250512	163000	61993017	1914	1914	1914	1914	0
136	20250512	162900	61993017	1914	1914	1914	1914	0
137	20250512	162800	61993017	1914	1914	1914	1914	0
138	20250512	162700	61993017	1914	1914	1914	1914	0
139	20250512	162600	61993017	1914	1914	1914	1914	0
140	20250512	162500	61993017	1914	1914	1914	1914	0
141	20250512	162400	61993017	1914	1914	1914	1914	0
142	20250512	162300	61993017	1914	1914	1914	1914	0
143	20250512	162200	61993017	1914	1914	1914	1914	0
144	20250512	162100	61993017	1914	1914	1914	1914	0
145	20250512	162000	61993017	1914	1914	1914	1914	0
146	20250512	161900	61993017	1914	1914	1914	1914	0
147	20250512	161800	61993017	1914	1914	1914	1914	0
148	20250512	161700	61993017	1914	1914	1914	1914	0
149	20250512	161600	61993017	1914	1914	1914	1914	0
150	20250512	161500	61993017	1914	1914	1914	1914	0
151	20250512	161400	61993017	1914	1914	1914	1914	0
152	20250512	161300	61993017	1914	1914	1914	1914	1134
153	20250512	161200	61993017	1914	1914	1914	1914	0
154	20250512	161100	61993017	1914	1914	1914	1914	0
155	20250512	161000	61993017	1914	1914	1914	1914	0
156	20250512	160900	61993017	1914	1914	1914	1914	0
157	20250512	160800	61993017	1914	1914	1914	1914	0
158	20250512	160700	61993017	1914	1914	1914	1914	0
159	20250512	160600	61993017	1914	1914	1914	1914	0
160	20250512	160500	61993017	1914	1914	1914	1914	0
161	20250512	160400	61993017	1914	1914	1914	1914	0
162	20250512	160300	61993017	1914	1914	1914	1914	0
163	20250512	160200	61993017	1914	1914	1914	1914	0
164	20250512	160100	61993017	1914	1914	1914	1914	0
165	20250512	160000	61993017	1914	1914	1914	1914	0
166	20250512	155900	61993017	1914	1914	1914	1914	0
167	20250512	155800	61993017	1914	1914	1914	1914	0
168	20250512	155700	61993017	1914	1914	1914	1914	0
169	20250512	155600	61993017	1914	1914	1914	1914	0
170	20250512	155500	61993017	1914	1914	1914	1914	0
171	20250512	155400	61993017	1914	1914	1914	1914	0
172	20250512	155300	61993017	1914	1914	1914	1914	0
173	20250512	155200	61993017	1914	1914	1914	1914	0
174	20250512	155100	61993017	1914	1914	1914	1914	0
175	20250512	155000	61993017	1914	1914	1914	1914	0
176	20250512	154900	61993017	1914	1914	1914	1914	0
177	20250512	154800	61993017	1914	1914	1914	1914	0
178	20250512	154700	61993017	1914	1914	1914	1914	0
179	20250512	154600	61993017	1914	1914	1914	1914	0
180	20250512	154500	61993017	1914	1914	1914	1914	0
181	20250512	154400	61993017	1914	1914	1914	1914	0
182	20250512	154300	61993017	1914	1914	1914	1914	1134
183	20250512	154200	61993017	1914	1914	1914	1914	0
184	20250512	154100	61993017	1914	1914	1914	1914	0
185	20250512	154000	61993017	1914	1914	1914	1914	0
186	20250512	153900	61993017	1914	1914	1914	1914	0
187	20250512	153800	61993017	1914	1914	1914	1914	0
188	20250512	153700	61993017	1914	1914	1914	1914	0
189	20250512	153600	61993017	1914	1914	1914	1914	0
190	20250512	153500	61993017	1914	1914	1914	1914	0
191	20250512	153400	61993017	1914	1914	1914	1914	0
192	20250512	153300	61993017	1914	1914	1914	1914	0
193	20250512	153200	61993017	1914	1914	1914	1914	0
194	20250512	153100	61993017	1914	1914	1914	1914	0
195	20250512	153000	61993017	1914	1914	1914	1914	1134
196	20250512	152900	59822541	1915	1915	1915	1915	0
197	20250512	152800	59822541	1915	1915	1915	1915	0
198	20250512	152700	59822541	1915	1915	1915	1915	0
199	20250512	152600	59822541	1915	1915	1915	1915	0
200	20250512	152500	59822541	1915	1915	1915	1915	0
201	20250512	152400	59822541	1915	1915	1915	1915	0
202	20250512	152300	59822541	1915	1915	1915	1915	0
203	20250512	152200	59822541	1915	1915	1915	1915	0
204	20250512	152100	59822541	1915	1915	1915	1915	0
205	20250512	152000	59822541	1915	1915	1915	1915	0
206	20250512	151900	59822541	1915	1915	1915	1915	0
207	20250512	151800	59822541	1915	1915	1915	1915	0
208	20250512	151700	59822541	1915	1915	1915	1915	0
209	20250512	151600	59822541	1915	1915	1915	1915	0
210	20250512	151500	59822541	1915	1915	1915	1915	0
211	20250512	151400	59822541	1915	1915	1915	1915	0
212	20250512	151300	59822541	1915	1915	1915	1915	0
213	20250512	151200	59822541	1915	1915	1915	1915	0
214	20250512	151100	59822541	1915	1915	1915	1915	0
215	20250512	151000	59822541	1915	1915	1915	1915	0
216	20250512	150900	59822541	1915	1915	1915	1915	0
217	20250512	150800	59822541	1915	1915	1915	1915	83
218	20250512	150700	59663596	1906	1906	1906	1906	0
219	20250512	150600	59663596	1906	1906	1906	1906	0
220	20250512	150500	59663596	1906	1906	1906	1906	150
221	20250512	150400	59377696	1916	1914	1916	1914	2450
222	20250512	150300	54686852	1913	1912	1913	1912	120
223	20250512	150200	54457317	1911	1911	1911	1911	0
224	20250512	150100	54457317	1911	1911	1911	1911	0
225	20250512	150000	54457317	1911	1911	1911	1911	0
226	20250512	145900	54457317	1911	1911	1911	1911	0
227	20250512	145800	54457317	1911	1911	1911	1911	544
228	20250512	145700	53417733	1911	1912	1912	1911	97
229	20250512	145600	53232291	1911	1911	1911	1911	0
230	20250512	145500	53232291	1911	1911	1911	1911	0
231	20250512	145400	53232291	1911	1911	1911	1911	0
232	20250512	145300	53232291	1911	1911	1911	1911	0
233	20250512	145200	53232291	1911	1911	1911	1911	0
234	20250512	145100	53232291	1911	1911	1911	1911	0
235	20250512	145000	53232291	1911	1911	1911	1911	1434
236	20250512	144900	50491917	1910	1910	1910	1910	0
237	20250512	144800	50491917	1910	1910	1910	1910	0
238	20250512	144700	50491917	1910	1910	1910	1910	0
239	20250512	144600	50491917	1910	1910	1910	1910	2000
240	20250512	144500	46671917	1910	1910	1910	1910	0
241	20250512	144400	46671917	1910	1910	1910	1910	100
242	20250512	144300	46480917	1910	1910	1910	1910	0
243	20250512	144200	46480917	1910	1910	1910	1910	0
244	20250512	144100	46480917	1910	1910	1910	1910	0
245	20250512	144000	46480917	1910	1910	1910	1910	0
246	20250512	143900	46480917	1910	1910	1910	1910	0
247	20250512	143800	46480917	1910	1910	1910	1910	84
248	20250512	143700	46320477	1906	1906	1906	1906	0
249	20250512	143600	46320477	1906	1906	1906	1906	0
250	20250512	143500	46320477	1906	1906	1906	1906	0
251	20250512	143400	46320477	1906	1906	1906	1906	1
252	20250512	143300	46318571	1906	1906	1906	1906	0
253	20250512	143200	46318571	1906	1906	1906	1906	0
254	20250512	143100	46318571	1906	1906	1906	1906	0
255	20250512	143000	46318571	1906	1906	1906	1906	0
256	20250512	142900	46318571	1906	1906	1906	1906	0
257	20250512	142800	46318571	1906	1906	1906	1906	0
258	20250512	142700	46318571	1906	1906	1906	1906	0
259	20250512	142600	46318571	1906	1906	1906	1906	0
260	20250512	142500	46318571	1906	1906	1906	1906	56
261	20250512	142400	46211835	1905	1905	1905	1905	0
262	20250512	142300	46211835	1905	1905	1905	1905	271
263	20250512	142200	45695580	1906	1906	1906	1906	371
264	20250512	142100	44988454	1911	1911	1911	1911	0
265	20250512	142000	44988454	1911	1911	1911	1911	0
266	20250512	141900	44988454	1911	1911	1911	1911	0
267	20250512	141800	44988454	1911	1911	1911	1911	0
268	20250512	141700	44988454	1911	1911	1911	1911	0
269	20250512	141600	44988454	1911	1911	1911	1911	0
270	20250512	141500	44988454	1911	1911	1911	1911	0
271	20250512	141400	44988454	1911	1911	1911	1911	0
272	20250512	141300	44988454	1911	1911	1911	1911	0
273	20250512	141200	44988454	1911	1911	1911	1911	0
274	20250512	141100	44988454	1911	1911	1911	1911	0
275	20250512	141000	44988454	1911	1911	1911	1911	13
276	20250512	140900	44963611	1905	1907	1907	1905	260
277	20250512	140800	44467953	1910	1910	1910	1910	0
278	20250512	140700	44467953	1910	1910	1910	1910	0
279	20250512	140600	44467953	1910	1910	1910	1910	0
280	20250512	140500	44467953	1910	1910	1910	1910	61
281	20250512	140400	44351443	1907	1907	1907	1907	0
282	20250512	140300	44351443	1907	1907	1907	1907	1
283	20250512	140200	44349536	1910	1910	1910	1910	0
284	20250512	140100	44349536	1910	1910	1910	1910	0
285	20250512	140000	44349536	1910	1910	1910	1910	0
286	20250512	135900	44349536	1910	1909	1910	1909	1000
287	20250512	135800	42439634	1910	1910	1910	1910	0
288	20250512	135700	42439634	1910	1910	1910	1910	0
289	20250512	135600	42439634	1910	1910	1910	1910	0
290	20250512	135500	42439634	1910	1910	1910	1910	0
291	20250512	135400	42439634	1910	1910	1910	1910	0
292	20250512	135300	42439634	1910	1911	1911	1910	51
293	20250512	135200	42342223	1911	1911	1911	1911	0
294	20250512	135100	42342223	1911	1911	1911	1911	0
295	20250512	135000	42342223	1911	1914	1914	1911	210
296	20250512	134900	41940887	1915	1915	1915	1915	1
297	20250512	134800	41938972	1915	1915	1915	1915	0
298	20250512	134700	41938972	1915	1915	1915	1915	0
299	20250512	134600	41938972	1915	1915	1915	1915	0
300	20250512	134500	41938972	1915	1915	1915	1915	0
301	20250512	134400	41938972	1915	1914	1915	1914	10
302	20250512	134300	41919827	1915	1915	1915	1915	0
303	20250512	134200	41919827	1915	1915	1915	1915	0
304	20250512	134100	41919827	1915	1915	1915	1915	0
305	20250512	134000	41919827	1915	1915	1915	1915	0
306	20250512	133900	41919827	1915	1915	1915	1915	0
307	20250512	133800	41919827	1915	1915	1915	1915	0
308	20250512	133700	41919827	1915	1915	1915	1915	46
309	20250512	133600	41831737	1915	1915	1915	1915	47
310	20250512	133500	41741732	1915	1915	1915	1915	0
311	20250512	133400	41741732	1915	1915	1915	1915	0
312	20250512	133300	41741732	1915	1915	1915	1915	0
313	20250512	133200	41741732	1915	1915	1915	1915	0
314	20250512	133100	41741732	1915	1915	1915	1915	0
315	20250512	133000	41741732	1915	1915	1915	1915	0
316	20250512	132900	41741732	1915	1915	1915	1915	0
317	20250512	132800	41741732	1915	1915	1915	1915	0
318	20250512	132700	41741732	1915	1915	1915	1915	0
319	20250512	132600	41741732	1915	1915	1915	1915	0
320	20250512	132500	41741732	1915	1915	1915	1915	0
321	20250512	132400	41741732	1915	1915	1915	1915	0
322	20250512	132300	41741732	1915	1915	1915	1915	30
323	20250512	132200	41684282	1915	1915	1915	1915	0
324	20250512	132100	41684282	1915	1915	1915	1915	0
325	20250512	132000	41684282	1915	1915	1915	1915	0
326	20250512	131900	41684282	1915	1915	1915	1915	0
327	20250512	131800	41684282	1915	1915	1915	1915	0
328	20250512	131700	41684282	1915	1915	1915	1915	6
329	20250512	131600	41672792	1915	1915	1915	1915	0
330	20250512	131500	41672792	1915	1915	1915	1915	0
331	20250512	131400	41672792	1915	1915	1915	1915	0
332	20250512	131300	41672792	1915	1915	1915	1915	0
333	20250512	131200	41672792	1915	1915	1915	1915	0
334	20250512	131100	41672792	1915	1915	1915	1915	0
335	20250512	131000	41672792	1915	1915	1915	1915	0
336	20250512	130900	41672792	1915	1915	1915	1915	67
337	20250512	130800	41544487	1912	1912	1912	1912	0
338	20250512	130700	41544487	1912	1912	1912	1912	0
339	20250512	130600	41544487	1912	1912	1912	1912	0
340	20250512	130500	41544487	1912	1912	1912	1912	0
341	20250512	130400	41544487	1912	1912	1912	1912	84
342	20250512	130300	41383879	1915	1915	1915	1915	0
343	20250512	130200	41383879	1915	1915	1915	1915	3
344	20250512	130100	41378134	1916	1916	1916	1916	0
345	20250512	130000	41378134	1916	1916	1916	1916	0
346	20250512	125900	41378134	1916	1916	1916	1916	0
347	20250512	125800	41378134	1916	1916	1916	1916	0
348	20250512	125700	41378134	1916	1916	1916	1916	0
349	20250512	125600	41378134	1916	1916	1916	1916	0
350	20250512	125500	41378134	1916	1916	1916	1916	0
351	20250512	125400	41378134	1916	1916	1916	1916	0
352	20250512	125300	41378134	1916	1913	1916	1913	20
353	20250512	125200	41339817	1912	1912	1912	1912	189
354	20250512	125100	40978449	1912	1912	1912	1912	0
355	20250512	125000	40978449	1912	1912	1912	1912	0
356	20250512	124900	40978449	1912	1912	1912	1912	11
357	20250512	124800	40957417	1911	1911	1911	1911	0
358	20250512	124700	40957417	1911	1911	1911	1911	0
359	20250512	124600	40957417	1911	1911	1911	1911	0
360	20250512	124500	40957417	1911	1911	1911	1911	0
361	20250512	124400	40957417	1911	1911	1911	1911	50
362	20250512	124300	40861867	1910	1910	1910	1910	0
363	20250512	124200	40861867	1910	1910	1910	1910	0
364	20250512	124100	40861867	1910	1910	1910	1910	150
365	20250512	124000	40575367	1910	1906	1910	1905	1820
366	20250512	123900	37108070	1907	1907	1907	1907	0
367	20250512	123800	37108070	1907	1906	1907	1905	3957
368	20250512	123700	29568808	1905	1905	1905	1905	3000
369	20250512	123600	23853808	1905	1905	1905	1905	0
370	20250512	123500	23853808	1905	1905	1905	1905	0
371	20250512	123400	23853808	1905	1905	1905	1905	0
372	20250512	123300	23853808	1905	1905	1905	1905	0
373	20250512	123200	23853808	1905	1905	1905	1905	0
374	20250512	123100	23853808	1905	1905	1905	1905	0
375	20250512	123000	23853808	1905	1905	1905	1905	0
376	20250512	122900	23853808	1905	1905	1905	1905	0
377	20250512	122800	23853808	1905	1905	1905	1905	0
378	20250512	122700	23853808	1905	1905	1905	1905	0
379	20250512	122600	23853808	1905	1905	1905	1905	0
380	20250512	122500	23853808	1905	1905	1905	1905	0
381	20250512	122400	23853808	1905	1905	1905	1905	0
382	20250512	122300	23853808	1905	1905	1905	1905	0
383	20250512	122200	23853808	1905	1905	1905	1905	0
384	20250512	122100	23853808	1905	1905	1905	1905	0
385	20250512	122000	23853808	1905	1905	1905	1905	0
386	20250512	121900	23853808	1905	1905	1905	1905	0
387	20250512	121800	23853808	1905	1905	1905	1905	0
388	20250512	121700	23853808	1905	1905	1905	1905	0
389	20250512	121600	23853808	1905	1905	1905	1905	0
390	20250512	121500	23853808	1905	1905	1905	1905	0
391	20250512	121400	23853808	1905	1905	1905	1905	0
392	20250512	121300	23853808	1905	1905	1905	1905	0
393	20250512	121200	23853808	1905	1905	1905	1905	0
394	20250512	121100	23853808	1905	1905	1905	1905	0
395	20250512	121000	23853808	1905	1905	1905	1905	0
396	20250512	120900	23853808	1905	1905	1905	1905	0
397	20250512	120800	23853808	1905	1905	1905	1905	0
398	20250512	120700	23853808	1905	1905	1905	1905	0
399	20250512	120600	23853808	1905	1905	1905	1905	0
400	20250512	120500	23853808	1905	1905	1905	1905	0
401	20250512	120400	23853808	1905	1905	1905	1905	0
402	20250512	120300	23853808	1905	1905	1905	1905	0
403	20250512	120200	23853808	1905	1905	1905	1905	0
404	20250512	120100	23853808	1905	1905	1905	1905	0
405	20250512	120000	23853808	1905	1905	1905	1905	0
406	20250512	115900	23853808	1905	1905	1905	1905	0
407	20250512	115800	23853808	1905	1905	1905	1905	0
408	20250512	115700	23853808	1905	1905	1905	1905	50
409	20250512	115600	23758558	1905	1905	1905	1905	0
410	20250512	115500	23758558	1905	1905	1905	1905	0
411	20250512	115400	23758558	1905	1905	1905	1905	0
412	20250512	115300	23758558	1905	1905	1905	1905	0
413	20250512	115200	23758558	1905	1905	1905	1905	0
414	20250512	115100	23758558	1905	1905	1905	1905	0
415	20250512	115000	23758558	1905	1905	1905	1905	0
416	20250512	114900	23758558	1905	1905	1905	1905	1
417	20250512	114800	23756653	1905	1905	1905	1905	0
418	20250512	114700	23756653	1905	1905	1905	1905	0
419	20250512	114600	23756653	1905	1905	1905	1905	0
420	20250512	114500	23756653	1905	1905	1905	1905	0
421	20250512	114400	23756653	1905	1905	1905	1905	0
422	20250512	114300	23756653	1905	1905	1905	1905	0
423	20250512	114200	23756653	1905	1905	1905	1905	0
424	20250512	114100	23756653	1905	1905	1905	1905	0
425	20250512	114000	23756653	1905	1905	1905	1905	2
426	20250512	113900	23752843	1905	1905	1905	1905	0
427	20250512	113800	23752843	1905	1905	1905	1905	0
428	20250512	113700	23752843	1905	1894	1905	1894	4
429	20250512	113600	23745256	1900	1900	1900	1900	0
430	20250512	113500	23745256	1900	1900	1900	1900	0
431	20250512	113400	23745256	1900	1900	1900	1900	198
432	20250512	113300	23369056	1900	1900	1900	1900	0
433	20250512	113200	23369056	1900	1900	1900	1900	0
434	20250512	113100	23369056	1900	1900	1900	1900	0
435	20250512	113000	23369056	1900	1900	1900	1900	0
436	20250512	112900	23369056	1900	1900	1900	1900	0
437	20250512	112800	23369056	1900	1900	1900	1900	0
438	20250512	112700	23369056	1900	1900	1900	1900	0
439	20250512	112600	23369056	1900	1900	1900	1900	0
440	20250512	112500	23369056	1900	1900	1900	1900	0
441	20250512	112400	23369056	1900	1900	1900	1900	0
442	20250512	112300	23369056	1900	1900	1900	1900	0
443	20250512	112200	23369056	1900	1900	1900	1900	0
444	20250512	112100	23369056	1900	1900	1900	1900	0
445	20250512	112000	23369056	1900	1900	1900	1900	0
446	20250512	111900	23369056	1900	1900	1900	1900	0
447	20250512	111800	23369056	1900	1900	1900	1900	0
448	20250512	111700	23369056	1900	1900	1900	1900	0
449	20250512	111600	23369056	1900	1900	1900	1900	100
450	20250512	111500	23179056	1894	1898	1898	1894	22
451	20250512	111400	23137378	1900	1900	1900	1900	0
452	20250512	111300	23137378	1900	1900	1900	1900	2
453	20250512	111200	23133578	1899	1899	1899	1899	0
454	20250512	111100	23133578	1899	1900	1900	1899	411
455	20250512	111000	22352679	1901	1901	1901	1901	98
456	20250512	110900	22166381	1906	1906	1906	1906	18
457	20250512	110800	22132073	1906	1906	1906	1906	0
458	20250512	110700	22132073	1906	1906	1906	1906	11
459	20250512	110600	22111107	1904	1904	1904	1904	100
460	20250512	110500	21920707	1904	1905	1905	1900	282
461	20250512	110400	21384106	1908	1908	1908	1908	0
462	20250512	110300	21384106	1908	1908	1908	1908	100
463	20250512	110200	21193306	1908	1908	1908	1908	0
464	20250512	110100	21193306	1908	1908	1908	1908	0
465	20250512	110000	21193306	1908	1908	1908	1908	0
466	20250512	105900	21193306	1908	1908	1908	1908	0
467	20250512	105800	21193306	1908	1908	1908	1908	0
468	20250512	105700	21193306	1908	1908	1908	1908	0
469	20250512	105600	21193306	1908	1908	1908	1908	0
470	20250512	105500	21193306	1908	1908	1908	1908	1
471	20250512	105400	21191398	1928	1909	1928	1909	950
472	20250512	105300	19375140	1902	1902	1902	1902	0
473	20250512	105200	19375140	1902	1902	1902	1902	0
474	20250512	105100	19375140	1902	1902	1902	1902	0
475	20250512	105000	19375140	1902	1902	1902	1902	0
476	20250512	104900	19375140	1902	1902	1902	1902	0
477	20250512	104800	19375140	1902	1902	1902	1902	1
478	20250512	104700	19373238	1909	1909	1909	1909	0
479	20250512	104600	19373238	1909	1909	1909	1909	0
480	20250512	104500	19373238	1909	1909	1909	1909	0
481	20250512	104400	19373238	1909	1909	1909	1909	0
482	20250512	104300	19373238	1909	1909	1909	1909	0
483	20250512	104200	19373238	1909	1909	1909	1909	1
484	20250512	104100	19371329	1909	1909	1909	1909	10
485	20250512	104000	19352239	1902	1902	1902	1902	0
486	20250512	103900	19352239	1902	1902	1902	1902	0
487	20250512	103800	19352239	1902	1902	1902	1902	0
488	20250512	103700	19352239	1902	1902	1902	1902	0
489	20250512	103600	19352239	1902	1902	1902	1902	0
490	20250512	103500	19352239	1902	1902	1902	1902	0
491	20250512	103400	19352239	1902	1902	1902	1902	0
492	20250512	103300	19352239	1902	1902	1902	1902	2
493	20250512	103200	19348435	1909	1909	1909	1909	0
494	20250512	103100	19348435	1909	1909	1909	1909	0
495	20250512	103000	19348435	1909	1909	1909	1909	0
496	20250512	102900	19348435	1909	1909	1909	1909	0
497	20250512	102800	19348435	1909	1909	1909	1909	100
498	20250512	102700	19157535	1909	1909	1909	1909	5
499	20250512	102600	19147990	1904	1900	1904	1900	4810
500	20250512	102500	10008950	1900	1900	1900	1900	0
501	20250512	102400	10008950	1900	1900	1900	1900	200
502	20250512	102300	9628950	1901	1901	1901	1901	0
503	20250512	102200	9628950	1901	1901	1901	1901	0
504	20250512	102100	9628950	1901	1901	1901	1901	0
505	20250512	102000	9628950	1901	1901	1901	1901	0
506	20250512	101900	9628950	1901	1901	1901	1901	0
507	20250512	101800	9628950	1901	1902	1902	1901	136
508	20250512	101700	9370378	1910	1910	1910	1910	0
509	20250512	101600	9370378	1910	1910	1910	1910	0
510	20250512	101500	9370378	1910	1910	1910	1910	0
511	20250512	101400	9370378	1910	1910	1910	1910	0
512	20250512	101300	9370378	1910	1910	1910	1910	0
513	20250512	101200	9370378	1910	1909	1910	1909	41
514	20250512	101100	9292086	1909	1909	1909	1909	0
515	20250512	101000	9292086	1909	1909	1909	1909	0
516	20250512	100900	9292086	1909	1909	1909	1909	1
517	20250512	100800	9290177	1900	1900	1900	1900	0
518	20250512	100700	9290177	1900	1900	1900	1900	0
519	20250512	100600	9290177	1900	1900	1900	1900	0
520	20250512	100500	9290177	1900	1900	1900	1900	0
521	20250512	100400	9290177	1900	1900	1900	1900	0
522	20250512	100300	9290177	1900	1900	1900	1900	0
523	20250512	100200	9290177	1900	1900	1900	1900	0
524	20250512	100100	9290177	1900	1900	1900	1900	0
525	20250512	100000	9290177	1900	1900	1900	1900	0
526	20250512	095900	9290177	1900	1900	1900	1900	0
527	20250512	095800	9290177	1900	1900	1900	1900	0
528	20250512	095700	9290177	1900	1900	1900	1900	160
529	20250512	095600	8986177	1890	1890	1890	1890	0
530	20250512	095500	8986177	1890	1890	1890	1890	22
531	20250512	095400	8944597	1900	1900	1900	1900	0
532	20250512	095300	8944597	1900	1893	1900	1893	2
533	20250512	095200	8940804	1895	1895	1895	1895	7
534	20250512	095100	8927539	1896	1910	1910	1896	206
535	20250512	095000	8534135	1908	1901	1909	1901	9
536	20250512	094900	8516970	1898	1898	1898	1898	0
537	20250512	094800	8516970	1898	1898	1898	1898	0
538	20250512	094700	8516970	1898	1898	1898	1898	0
539	20250512	094600	8516970	1898	1898	1898	1898	0
540	20250512	094500	8516970	1898	1895	1898	1895	433
541	20250512	094400	7696432	1895	1893	1895	1893	640
542	20250512	094300	6484910	1893	1893	1893	1893	0
543	20250512	094200	6484910	1893	1893	1893	1893	1
544	20250512	094100	6483017	1893	1892	1893	1892	20
545	20250512	094000	6445158	1888	1888	1888	1888	0
546	20250512	093900	6445158	1888	1888	1888	1888	0
547	20250512	093800	6445158	1888	1888	1888	1888	0
548	20250512	093700	6445158	1888	1888	1888	1888	0
549	20250512	093600	6445158	1888	1888	1888	1888	94
550	20250512	093500	6267686	1888	1888	1888	1888	0
551	20250512	093400	6267686	1888	1888	1888	1888	509
552	20250512	093300	5306694	1888	1888	1888	1888	10
553	20250512	093200	5287814	1891	1888	1891	1888	4
554	20250512	093100	5280255	1888	1887	1888	1887	7
555	20250512	093000	5267043	1887	1887	1887	1887	0
556	20250512	092900	5267043	1887	1887	1887	1887	0
557	20250512	092800	5267043	1887	1887	1887	1887	1
558	20250512	092700	5265156	1870	1870	1870	1870	0
559	20250512	092600	5265156	1870	1870	1870	1870	0
560	20250512	092500	5265156	1870	1870	1870	1870	0
561	20250512	092400	5265156	1870	1870	1870	1870	0
562	20250512	092300	5265156	1870	1875	1875	1870	8
563	20250512	092200	5250184	1893	1893	1893	1893	0
564	20250512	092100	5250184	1893	1885	1893	1885	100
565	20250512	092000	5060904	1869	1875	1875	1869	3
566	20250512	091900	5055288	1893	1893	1893	1893	1
567	20250512	091800	5053395	1893	1892	1893	1892	265
568	20250512	091700	4551771	1895	1895	1895	1895	0
569	20250512	091600	4551771	1895	1895	1895	1895	0
570	20250512	091500	4551771	1895	1895	1895	1895	0
571	20250512	091400	4551771	1895	1886	1895	1886	101
572	20250512	091300	4360447	1883	1883	1883	1883	1
573	20250512	091200	4358564	1867	1867	1867	1867	16
574	20250512	091100	4328692	1866	1866	1866	1866	0
575	20250512	091000	4328692	1866	1866	1866	1866	0
576	20250512	090900	4328692	1866	1866	1866	1866	0
577	20250512	090800	4328692	1866	1868	1868	1866	30
578	20250512	090700	4272693	1866	1892	1892	1866	1350
579	20250512	090600	1718974	1892	1892	1892	1892	500
580	20250512	090500	772974	1892	1881	1895	1875	34
581	20250512	090400	708655	1898	1896	1898	1873	48
582	20250512	090300	618490	1928	1928	1928	1928	0
583	20250512	090200	618490	1928	1928	1928	1928	0
584	20250512	090100	618490	1928	1928	1928	1928	0
585	20250512	090000	618490	1928	1862	1928	1862	328