KissMeData/101670/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	195300	498054337	1550	1550	1550	1550	1390
3	20250512	195200	498054337	1550	1550	1550	1550	0
4	20250512	195100	498054337	1550	1550	1550	1550	0
5	20250512	195000	498054337	1550	1550	1550	1550	0
6	20250512	194900	498054337	1550	1550	1550	1550	0
7	20250512	194800	498054337	1550	1550	1550	1550	0
8	20250512	194700	498054337	1550	1550	1550	1550	0
9	20250512	194600	498054337	1550	1550	1550	1550	0
10	20250512	194500	498054337	1550	1550	1550	1550	0
11	20250512	194400	498054337	1550	1550	1550	1550	0
12	20250512	194300	498054337	1550	1550	1550	1550	0
13	20250512	194200	498054337	1550	1550	1550	1550	0
14	20250512	194100	498054337	1550	1550	1550	1550	0
15	20250512	194000	498054337	1550	1550	1550	1550	0
16	20250512	193900	498054337	1550	1550	1550	1550	0
17	20250512	193800	498054337	1550	1550	1550	1550	0
18	20250512	193700	498054337	1550	1550	1550	1550	0
19	20250512	193600	498054337	1550	1550	1550	1550	0
20	20250512	193500	498054337	1550	1550	1550	1550	0
21	20250512	193400	498054337	1550	1550	1550	1550	0
22	20250512	193300	498054337	1550	1550	1550	1550	0
23	20250512	193200	498054337	1550	1550	1550	1550	0
24	20250512	193100	498054337	1550	1550	1550	1550	0
25	20250512	193000	498054337	1550	1550	1550	1550	0
26	20250512	192900	498054337	1550	1550	1550	1550	0
27	20250512	192800	498054337	1550	1550	1550	1550	0
28	20250512	192700	498054337	1550	1550	1550	1550	0
29	20250512	192600	498054337	1550	1550	1550	1550	0
30	20250512	192500	498054337	1550	1550	1550	1550	0
31	20250512	192400	498054337	1550	1550	1550	1550	0
32	20250512	192300	498054337	1550	1550	1550	1550	1390
33	20250512	192200	498054337	1550	1550	1550	1550	0
34	20250512	192100	498054337	1550	1550	1550	1550	0
35	20250512	192000	498054337	1550	1550	1550	1550	0
36	20250512	191900	498054337	1550	1550	1550	1550	0
37	20250512	191800	498054337	1550	1550	1550	1550	0
38	20250512	191700	498054337	1550	1550	1550	1550	0
39	20250512	191600	498054337	1550	1550	1550	1550	0
40	20250512	191500	498054337	1550	1550	1550	1550	0
41	20250512	191400	498054337	1550	1550	1550	1550	0
42	20250512	191300	498054337	1550	1550	1550	1550	0
43	20250512	191200	498054337	1550	1550	1550	1550	0
44	20250512	191100	498054337	1550	1550	1550	1550	0
45	20250512	191000	498054337	1550	1550	1550	1550	0
46	20250512	190900	498054337	1550	1550	1550	1550	0
47	20250512	190800	498054337	1550	1550	1550	1550	0
48	20250512	190700	498054337	1550	1550	1550	1550	0
49	20250512	190600	498054337	1550	1550	1550	1550	0
50	20250512	190500	498054337	1550	1550	1550	1550	0
51	20250512	190400	498054337	1550	1550	1550	1550	0
52	20250512	190300	498054337	1550	1550	1550	1550	0
53	20250512	190200	498054337	1550	1550	1550	1550	0
54	20250512	190100	498054337	1550	1550	1550	1550	0
55	20250512	190000	498054337	1550	1550	1550	1550	0
56	20250512	185900	498054337	1550	1550	1550	1550	0
57	20250512	185800	498054337	1550	1550	1550	1550	0
58	20250512	185700	498054337	1550	1550	1550	1550	0
59	20250512	185600	498054337	1550	1550	1550	1550	0
60	20250512	185500	498054337	1550	1550	1550	1550	0
61	20250512	185400	498054337	1550	1550	1550	1550	0
62	20250512	185300	498054337	1550	1550	1550	1550	1390
63	20250512	185200	498054337	1550	1550	1550	1550	0
64	20250512	185100	498054337	1550	1550	1550	1550	0
65	20250512	185000	498054337	1550	1550	1550	1550	0
66	20250512	184900	498054337	1550	1550	1550	1550	0
67	20250512	184800	498054337	1550	1550	1550	1550	0
68	20250512	184700	498054337	1550	1550	1550	1550	0
69	20250512	184600	498054337	1550	1550	1550	1550	0
70	20250512	184500	498054337	1550	1550	1550	1550	0
71	20250512	184400	498054337	1550	1550	1550	1550	0
72	20250512	184300	498054337	1550	1550	1550	1550	0
73	20250512	184200	498054337	1550	1550	1550	1550	0
74	20250512	184100	498054337	1550	1550	1550	1550	0
75	20250512	184000	498054337	1550	1550	1550	1550	0
76	20250512	183900	498054337	1550	1550	1550	1550	0
77	20250512	183800	498054337	1550	1550	1550	1550	0
78	20250512	183700	498054337	1550	1550	1550	1550	0
79	20250512	183600	498054337	1550	1550	1550	1550	0
80	20250512	183500	498054337	1550	1550	1550	1550	0
81	20250512	183400	498054337	1550	1550	1550	1550	0
82	20250512	183300	498054337	1550	1550	1550	1550	0
83	20250512	183200	498054337	1550	1550	1550	1550	0
84	20250512	183100	498054337	1550	1550	1550	1550	0
85	20250512	183000	498054337	1550	1550	1550	1550	0
86	20250512	182900	498054337	1550	1550	1550	1550	0
87	20250512	182800	498054337	1550	1550	1550	1550	0
88	20250512	182700	498054337	1550	1550	1550	1550	0
89	20250512	182600	498054337	1550	1550	1550	1550	0
90	20250512	182500	498054337	1550	1550	1550	1550	0
91	20250512	182400	498054337	1550	1550	1550	1550	0
92	20250512	182300	498054337	1550	1550	1550	1550	1390
93	20250512	182200	498054337	1550	1550	1550	1550	0
94	20250512	182100	498054337	1550	1550	1550	1550	0
95	20250512	182000	498054337	1550	1550	1550	1550	0
96	20250512	181900	498054337	1550	1550	1550	1550	0
97	20250512	181800	498054337	1550	1550	1550	1550	0
98	20250512	181700	498054337	1550	1550	1550	1550	0
99	20250512	181600	498054337	1550	1550	1550	1550	0
100	20250512	181500	498054337	1550	1550	1550	1550	0
101	20250512	181400	498054337	1550	1550	1550	1550	0
102	20250512	181300	498054337	1550	1550	1550	1550	0
103	20250512	181200	498054337	1550	1550	1550	1550	0
104	20250512	181100	498054337	1550	1550	1550	1550	0
105	20250512	181000	498054337	1550	1550	1550	1550	0
106	20250512	180900	498054337	1550	1550	1550	1550	0
107	20250512	180800	498054337	1550	1550	1550	1550	0
108	20250512	180700	498054337	1550	1550	1550	1550	0
109	20250512	180600	498054337	1550	1550	1550	1550	0
110	20250512	180500	498054337	1550	1550	1550	1550	0
111	20250512	180400	498054337	1550	1550	1550	1550	0
112	20250512	180300	498054337	1550	1550	1550	1550	0
113	20250512	180200	498054337	1550	1550	1550	1550	0
114	20250512	180100	498054337	1550	1550	1550	1550	0
115	20250512	180000	498054337	1550	1550	1550	1550	0
116	20250512	175900	498054337	1550	1550	1550	1550	0
117	20250512	175800	498054337	1550	1550	1550	1550	0
118	20250512	175700	498054337	1550	1550	1550	1550	0
119	20250512	175600	498054337	1550	1550	1550	1550	0
120	20250512	175500	498054337	1550	1550	1550	1550	0
121	20250512	175400	498054337	1550	1550	1550	1550	0
122	20250512	175300	498054337	1550	1550	1550	1550	1390
123	20250512	175200	498054337	1550	1550	1550	1550	0
124	20250512	175100	498054337	1550	1550	1550	1550	0
125	20250512	175000	498054337	1550	1550	1550	1550	0
126	20250512	174900	498054337	1550	1550	1550	1550	0
127	20250512	174800	498054337	1550	1550	1550	1550	0
128	20250512	174700	498054337	1550	1550	1550	1550	0
129	20250512	174600	498054337	1550	1550	1550	1550	0
130	20250512	174500	498054337	1550	1550	1550	1550	0
131	20250512	174400	498054337	1550	1550	1550	1550	0
132	20250512	174300	498054337	1550	1550	1550	1550	0
133	20250512	174200	498054337	1550	1550	1550	1550	0
134	20250512	174100	498054337	1550	1550	1550	1550	0
135	20250512	174000	498054337	1550	1550	1550	1550	0
136	20250512	173900	498054337	1550	1550	1550	1550	0
137	20250512	173800	498054337	1550	1550	1550	1550	0
138	20250512	173700	498054337	1550	1550	1550	1550	0
139	20250512	173600	498054337	1550	1550	1550	1550	0
140	20250512	173500	498054337	1550	1550	1550	1550	0
141	20250512	173400	498054337	1550	1550	1550	1550	0
142	20250512	173300	498054337	1550	1550	1550	1550	0
143	20250512	173200	498054337	1550	1550	1550	1550	0
144	20250512	173100	498054337	1550	1550	1550	1550	0
145	20250512	173000	498054337	1550	1550	1550	1550	0
146	20250512	172900	498054337	1550	1550	1550	1550	0
147	20250512	172800	498054337	1550	1550	1550	1550	0
148	20250512	172700	498054337	1550	1550	1550	1550	0
149	20250512	172600	498054337	1550	1550	1550	1550	0
150	20250512	172500	498054337	1550	1550	1550	1550	0
151	20250512	172400	498054337	1550	1550	1550	1550	0
152	20250512	172300	498054337	1550	1550	1550	1550	1390
153	20250512	172200	498054337	1550	1550	1550	1550	0
154	20250512	172100	498054337	1550	1550	1550	1550	0
155	20250512	172000	498054337	1550	1550	1550	1550	0
156	20250512	171900	498054337	1550	1550	1550	1550	0
157	20250512	171800	498054337	1550	1550	1550	1550	0
158	20250512	171700	498054337	1550	1550	1550	1550	0
159	20250512	171600	498054337	1550	1550	1550	1550	0
160	20250512	171500	498054337	1550	1550	1550	1550	0
161	20250512	171400	498054337	1550	1550	1550	1550	0
162	20250512	171300	498054337	1550	1550	1550	1550	0
163	20250512	171200	498054337	1550	1550	1550	1550	0
164	20250512	171100	498054337	1550	1550	1550	1550	0
165	20250512	171000	498054337	1550	1550	1550	1550	0
166	20250512	170900	498054337	1550	1550	1550	1550	0
167	20250512	170800	498054337	1550	1550	1550	1550	0
168	20250512	170700	498054337	1550	1550	1550	1550	0
169	20250512	170600	498054337	1550	1550	1550	1550	0
170	20250512	170500	498054337	1550	1550	1550	1550	0
171	20250512	170400	498054337	1550	1550	1550	1550	0
172	20250512	170300	498054337	1550	1550	1550	1550	0
173	20250512	170200	498054337	1550	1550	1550	1550	0
174	20250512	170100	498054337	1550	1550	1550	1550	0
175	20250512	170000	498054337	1550	1550	1550	1550	0
176	20250512	165900	498054337	1550	1550	1550	1550	0
177	20250512	165800	498054337	1550	1550	1550	1550	0
178	20250512	165700	498054337	1550	1550	1550	1550	0
179	20250512	165600	498054337	1550	1550	1550	1550	0
180	20250512	165500	498054337	1550	1550	1550	1550	0
181	20250512	165400	498054337	1550	1550	1550	1550	0
182	20250512	165300	498054337	1550	1550	1550	1550	1390
183	20250512	165200	498054337	1550	1550	1550	1550	0
184	20250512	165100	498054337	1550	1550	1550	1550	0
185	20250512	165000	498054337	1550	1550	1550	1550	0
186	20250512	164900	498054337	1550	1550	1550	1550	0
187	20250512	164800	498054337	1550	1550	1550	1550	0
188	20250512	164700	498054337	1550	1550	1550	1550	0
189	20250512	164600	498054337	1550	1550	1550	1550	0
190	20250512	164500	498054337	1550	1550	1550	1550	0
191	20250512	164400	498054337	1550	1550	1550	1550	0
192	20250512	164300	498054337	1550	1550	1550	1550	0
193	20250512	164200	498054337	1550	1550	1550	1550	0
194	20250512	164100	498054337	1550	1550	1550	1550	0
195	20250512	164000	498054337	1550	1550	1550	1550	0
196	20250512	163900	498054337	1550	1550	1550	1550	0
197	20250512	163800	498054337	1550	1550	1550	1550	0
198	20250512	163700	498054337	1550	1550	1550	1550	0
199	20250512	163600	498054337	1550	1550	1550	1550	0
200	20250512	163500	498054337	1550	1550	1550	1550	0
201	20250512	163400	498054337	1550	1550	1550	1550	0
202	20250512	163300	498054337	1550	1550	1550	1550	0
203	20250512	163200	498054337	1550	1550	1550	1550	0
204	20250512	163100	498054337	1550	1550	1550	1550	0
205	20250512	163000	498054337	1550	1550	1550	1550	0
206	20250512	162900	498054337	1550	1550	1550	1550	0
207	20250512	162800	498054337	1550	1550	1550	1550	0
208	20250512	162700	498054337	1550	1550	1550	1550	0
209	20250512	162600	498054337	1550	1550	1550	1550	0
210	20250512	162500	498054337	1550	1550	1550	1550	0
211	20250512	162400	498054337	1550	1550	1550	1550	0
212	20250512	162300	498054337	1550	1550	1550	1550	1390
213	20250512	162200	498054337	1550	1550	1550	1550	0
214	20250512	162100	498054337	1550	1550	1550	1550	0
215	20250512	162000	498054337	1550	1550	1550	1550	0
216	20250512	161900	498054337	1550	1550	1550	1550	0
217	20250512	161800	498054337	1550	1550	1550	1550	0
218	20250512	161700	498054337	1550	1550	1550	1550	0
219	20250512	161600	498054337	1550	1550	1550	1550	0
220	20250512	161500	498054337	1550	1550	1550	1550	0
221	20250512	161400	498054337	1550	1550	1550	1550	0
222	20250512	161300	498054337	1550	1550	1550	1550	0
223	20250512	161200	498054337	1550	1550	1550	1550	0
224	20250512	161100	498054337	1550	1550	1550	1550	0
225	20250512	161000	498054337	1550	1550	1550	1550	0
226	20250512	160900	498054337	1550	1550	1550	1550	0
227	20250512	160800	498054337	1550	1550	1550	1550	0
228	20250512	160700	498054337	1550	1550	1550	1550	0
229	20250512	160600	498054337	1550	1550	1550	1550	0
230	20250512	160500	498054337	1550	1550	1550	1550	0
231	20250512	160400	498054337	1550	1550	1550	1550	0
232	20250512	160300	498054337	1550	1550	1550	1550	0
233	20250512	160200	498054337	1550	1550	1550	1550	0
234	20250512	160100	498054337	1550	1550	1550	1550	0
235	20250512	160000	498054337	1550	1550	1550	1550	0
236	20250512	155900	498054337	1550	1550	1550	1550	0
237	20250512	155800	498054337	1550	1550	1550	1550	0
238	20250512	155700	498054337	1550	1550	1550	1550	0
239	20250512	155600	498054337	1550	1550	1550	1550	0
240	20250512	155500	498054337	1550	1550	1550	1550	0
241	20250512	155400	498054337	1550	1550	1550	1550	0
242	20250512	155300	498054337	1550	1550	1550	1550	1390
243	20250512	155200	498054337	1550	1550	1550	1550	0
244	20250512	155100	498054337	1550	1550	1550	1550	0
245	20250512	155000	498054337	1550	1550	1550	1550	0
246	20250512	154900	498054337	1550	1550	1550	1550	0
247	20250512	154800	498054337	1550	1550	1550	1550	0
248	20250512	154700	498054337	1550	1550	1550	1550	0
249	20250512	154600	498054337	1550	1550	1550	1550	0
250	20250512	154500	498054337	1550	1550	1550	1550	0
251	20250512	154400	498054337	1550	1550	1550	1550	0
252	20250512	154300	498054337	1550	1550	1550	1550	0
253	20250512	154200	498054337	1550	1550	1550	1550	0
254	20250512	154100	498054337	1550	1550	1550	1550	0
255	20250512	154000	498054337	1550	1550	1550	1550	0
256	20250512	153900	498054337	1550	1550	1550	1550	0
257	20250512	153800	498054337	1550	1550	1550	1550	0
258	20250512	153700	498054337	1550	1550	1550	1550	0
259	20250512	153600	498054337	1550	1550	1550	1550	0
260	20250512	153500	498054337	1550	1550	1550	1550	0
261	20250512	153400	498054337	1550	1550	1550	1550	0
262	20250512	153300	498054337	1550	1550	1550	1550	0
263	20250512	153200	498054337	1550	1550	1550	1550	0
264	20250512	153100	498054337	1550	1550	1550	1550	0
265	20250512	153000	498054337	1550	1550	1550	1550	1390
266	20250512	152900	495899837	1556	1556	1556	1556	0
267	20250512	152800	495899837	1556	1556	1556	1556	0
268	20250512	152700	495899837	1556	1556	1556	1556	0
269	20250512	152600	495899837	1556	1556	1556	1556	0
270	20250512	152500	495899837	1556	1556	1556	1556	0
271	20250512	152400	495899837	1556	1556	1556	1556	0
272	20250512	152300	495899837	1556	1556	1556	1556	0
273	20250512	152200	495899837	1556	1556	1556	1556	0
274	20250512	152100	495899837	1556	1556	1556	1556	0
275	20250512	152000	495899837	1556	1556	1556	1556	0
276	20250512	151900	495899837	1556	1556	1556	1550	1054
277	20250512	151800	494265813	1556	1547	1556	1547	17
278	20250512	151700	494239370	1546	1549	1550	1546	2813
279	20250512	151600	489885626	1550	1552	1552	1550	1228
280	20250512	151500	487981226	1553	1549	1553	1549	274
281	20250512	151400	487556236	1549	1551	1551	1548	2278
282	20250512	151300	484026325	1551	1554	1554	1550	475
283	20250512	151200	483289232	1554	1556	1556	1554	12
284	20250512	151100	483270578	1556	1556	1556	1556	11
285	20250512	151000	483253462	1556	1556	1556	1552	71
286	20250512	150900	483143137	1555	1555	1555	1555	5
287	20250512	150800	483135362	1556	1556	1556	1556	3
288	20250512	150700	483130694	1556	1555	1556	1550	695
289	20250512	150600	482051825	1554	1555	1555	1554	301
290	20250512	150500	481584010	1554	1554	1554	1554	0
291	20250512	150400	481584010	1554	1554	1554	1554	0
292	20250512	150300	481584010	1554	1554	1554	1554	0
293	20250512	150200	481584010	1554	1554	1554	1554	6
294	20250512	150100	481574686	1556	1556	1556	1556	32
295	20250512	150000	481524894	1556	1556	1556	1556	0
296	20250512	145900	481524894	1556	1556	1556	1556	25
297	20250512	145800	481485994	1556	1556	1556	1556	51
298	20250512	145700	481406638	1556	1556	1556	1556	20
299	20250512	145600	481375518	1556	1556	1556	1556	21
300	20250512	145500	481342842	1556	1557	1557	1556	85
301	20250512	145400	481210581	1555	1557	1557	1555	101
302	20250512	145300	481053524	1549	1555	1555	1549	1319
303	20250512	145200	479009211	1557	1557	1557	1557	134
304	20250512	145100	478800573	1557	1555	1557	1555	12944
305	20250512	145000	458657113	1554	1553	1555	1553	1428
306	20250512	144900	456437253	1553	1552	1553	1552	748
307	20250512	144800	455275652	1552	1547	1552	1547	5483
308	20250512	144700	446793136	1548	1551	1551	1548	12040
309	20250512	144600	428141631	1551	1551	1551	1551	15
310	20250512	144500	428118366	1551	1550	1551	1550	972
311	20250512	144400	426611711	1551	1551	1551	1551	684
312	20250512	144300	425550827	1551	1551	1551	1551	174
313	20250512	144200	425280953	1551	1551	1551	1551	1
314	20250512	144100	425279402	1551	1551	1551	1551	1677
315	20250512	144000	422678375	1551	1551	1551	1551	143
316	20250512	143900	422456582	1551	1551	1551	1551	30
317	20250512	143800	422410052	1551	1550	1551	1550	229
318	20250512	143700	422054874	1550	1553	1553	1550	8905
319	20250512	143600	408246252	1552	1553	1553	1552	3124
320	20250512	143500	403396874	1553	1555	1555	1553	670
321	20250512	143400	402356358	1554	1555	1555	1554	1125
322	20250512	143300	400608036	1555	1555	1555	1555	2
323	20250512	143200	400604926	1555	1555	1555	1555	528
324	20250512	143100	399783886	1556	1555	1556	1555	6
325	20250512	143000	399774551	1555	1555	1555	1555	12
326	20250512	142900	399755891	1556	1556	1556	1556	0
327	20250512	142800	399755891	1556	1553	1556	1552	1824
328	20250512	142700	396924660	1555	1555	1555	1555	10
329	20250512	142600	396909110	1556	1556	1556	1556	0
330	20250512	142500	396909110	1556	1554	1556	1553	251
331	20250512	142400	396519204	1556	1555	1556	1555	706
332	20250512	142300	395421371	1555	1555	1556	1554	784
333	20250512	142200	394201577	1555	1553	1556	1553	13
334	20250512	142100	394181363	1556	1556	1556	1556	32
335	20250512	142000	394131571	1554	1555	1556	1554	1485
336	20250512	141900	391821866	1555	1555	1555	1555	0
337	20250512	141800	391821866	1555	1555	1555	1555	3
338	20250512	141700	391817201	1554	1554	1554	1554	0
339	20250512	141600	391817201	1554	1554	1554	1552	1047
340	20250512	141500	390191256	1554	1554	1554	1554	32
341	20250512	141400	390141528	1554	1554	1554	1554	5
342	20250512	141300	390133758	1554	1554	1554	1554	104
343	20250512	141200	389972142	1554	1553	1554	1552	1303
344	20250512	141100	387949005	1556	1552	1556	1552	3
345	20250512	141000	387944345	1552	1554	1554	1552	2600
346	20250512	140900	383906921	1556	1556	1556	1556	5
347	20250512	140800	383899141	1554	1556	1556	1554	250
348	20250512	140700	383510639	1554	1554	1554	1554	0
349	20250512	140600	383510639	1554	1554	1554	1554	501
350	20250512	140500	382732085	1555	1554	1555	1554	1189
351	20250512	140400	380884136	1554	1554	1554	1554	1903
352	20250512	140300	377926874	1556	1556	1556	1555	194
353	20250512	140200	377625199	1555	1556	1556	1555	1929
354	20250512	140100	374624987	1556	1556	1556	1556	288
355	20250512	140000	374176859	1555	1555	1555	1555	328
356	20250512	135900	373666819	1554	1553	1554	1553	1690
357	20250512	135800	371040594	1553	1553	1553	1553	0
358	20250512	135700	371040594	1553	1553	1554	1553	722
359	20250512	135600	369919306	1554	1554	1554	1554	1669
360	20250512	135500	367325680	1554	1554	1554	1554	100
361	20250512	135400	367170280	1557	1557	1557	1557	0
362	20250512	135300	367170280	1557	1557	1557	1557	0
363	20250512	135200	367170280	1557	1557	1557	1557	0
364	20250512	135100	367170280	1557	1557	1557	1557	12
365	20250512	135000	367151596	1557	1553	1557	1553	130
366	20250512	134900	366949673	1557	1555	1557	1553	1220
367	20250512	134800	365053168	1557	1557	1557	1557	1
368	20250512	134700	365051611	1556	1556	1556	1556	597
369	20250512	134600	364122679	1556	1556	1556	1556	0
370	20250512	134500	364122679	1556	1557	1557	1556	11
371	20250512	134400	364105553	1557	1556	1557	1556	438
372	20250512	134300	363423777	1554	1554	1554	1554	0
373	20250512	134200	363423777	1554	1554	1554	1554	0
374	20250512	134100	363423777	1554	1555	1556	1554	336
375	20250512	134000	362901312	1554	1554	1554	1554	0
376	20250512	133900	362901312	1554	1554	1554	1554	134
377	20250512	133800	362693076	1554	1556	1556	1554	1626
378	20250512	133700	360165020	1557	1557	1557	1557	0
379	20250512	133600	360165020	1557	1557	1557	1557	0
380	20250512	133500	360165020	1557	1557	1557	1557	101
381	20250512	133400	360007763	1557	1557	1557	1557	0
382	20250512	133300	360007763	1557	1557	1557	1557	100
383	20250512	133200	359852063	1557	1557	1557	1557	920
384	20250512	133100	358419623	1557	1557	1557	1557	0
385	20250512	133000	358419623	1557	1557	1557	1557	100
386	20250512	132900	358263923	1555	1555	1555	1555	30
387	20250512	132800	358217273	1555	1555	1555	1555	0
388	20250512	132700	358217273	1555	1555	1555	1555	0
389	20250512	132600	358217273	1555	1555	1555	1555	0
390	20250512	132500	358217273	1555	1557	1557	1555	1010
391	20250512	132400	356646703	1557	1557	1557	1557	0
392	20250512	132300	356646703	1557	1554	1557	1554	2
393	20250512	132200	356643592	1557	1557	1557	1557	351
394	20250512	132100	356097085	1557	1557	1557	1557	215
395	20250512	132000	355762330	1557	1557	1557	1557	0
396	20250512	131900	355762330	1557	1556	1557	1556	1532
397	20250512	131800	353377028	1557	1557	1557	1557	27
398	20250512	131700	353334989	1557	1555	1557	1555	323
399	20250512	131600	352832198	1555	1553	1555	1553	2886
400	20250512	131500	348345499	1552	1552	1552	1552	177
401	20250512	131400	348070795	1551	1554	1554	1551	1985
402	20250512	131300	344989463	1554	1553	1554	1553	563
403	20250512	131200	344115079	1553	1553	1553	1553	1
404	20250512	131100	344113526	1553	1553	1553	1553	34
405	20250512	131000	344060724	1552	1552	1552	1552	0
406	20250512	130900	344060724	1552	1553	1553	1552	4362
407	20250512	130800	337290279	1553	1553	1553	1553	0
408	20250512	130700	337290279	1553	1553	1553	1553	256
409	20250512	130600	336892711	1553	1553	1553	1553	964
410	20250512	130500	335395619	1553	1553	1553	1553	62
411	20250512	130400	335299333	1553	1553	1553	1553	150
412	20250512	130300	335066383	1553	1553	1553	1553	260
413	20250512	130200	334662603	1553	1553	1553	1553	0
414	20250512	130100	334662603	1553	1553	1553	1553	8
415	20250512	130000	334650179	1553	1553	1553	1553	57
416	20250512	125900	334561658	1553	1553	1553	1553	20
417	20250512	125800	334530598	1553	1553	1553	1553	70
418	20250512	125700	334421888	1553	1553	1553	1553	18
419	20250512	125600	334393934	1552	1553	1553	1552	48
420	20250512	125500	334319392	1552	1552	1552	1552	200
421	20250512	125400	334008992	1552	1552	1552	1552	131
422	20250512	125300	333805680	1552	1553	1553	1552	300
423	20250512	125200	333339954	1554	1554	1554	1554	0
424	20250512	125100	333339954	1554	1553	1554	1553	66
425	20250512	125000	333237455	1553	1553	1553	1553	294
426	20250512	124900	332780873	1554	1554	1554	1554	6
427	20250512	124800	332771549	1554	1554	1555	1554	981
428	20250512	124700	331246594	1555	1555	1555	1555	170
429	20250512	124600	330982244	1555	1554	1555	1554	110
430	20250512	124500	330811294	1554	1555	1555	1554	745
431	20250512	124400	329653243	1555	1555	1555	1555	50
432	20250512	124300	329575493	1555	1554	1555	1554	473
433	20250512	124200	328840450	1555	1555	1555	1555	1562
434	20250512	124100	326411540	1556	1556	1556	1556	2
435	20250512	124000	326408428	1556	1556	1556	1556	5
436	20250512	123900	326400648	1555	1556	1556	1555	263
437	20250512	123800	325991678	1556	1556	1556	1556	10
438	20250512	123700	325976118	1555	1555	1555	1555	0
439	20250512	123600	325976118	1555	1557	1557	1555	3240
440	20250512	123500	320935530	1557	1557	1557	1557	0
441	20250512	123400	320935530	1557	1557	1557	1557	100
442	20250512	123300	320779830	1557	1557	1557	1557	6
443	20250512	123200	320770488	1557	1557	1557	1557	64
444	20250512	123100	320670840	1557	1557	1557	1557	1402
445	20250512	123000	318487926	1557	1557	1557	1557	1884
446	20250512	122900	315554538	1558	1559	1559	1558	2480
447	20250512	122800	311690658	1559	1559	1559	1559	103
448	20250512	122700	311530081	1559	1559	1559	1559	619
449	20250512	122600	310565060	1559	1560	1560	1559	1004
450	20250512	122500	308999820	1560	1560	1560	1560	2059
451	20250512	122400	305787780	1560	1560	1560	1560	1601
452	20250512	122300	303290220	1560	1560	1560	1560	100
453	20250512	122200	303134220	1560	1560	1560	1560	837
454	20250512	122100	301828500	1560	1560	1560	1560	400
455	20250512	122000	301204500	1560	1560	1560	1560	109
456	20250512	121900	301034460	1559	1559	1559	1559	0
457	20250512	121800	301034460	1559	1559	1559	1559	145
458	20250512	121700	300808405	1558	1558	1558	1558	222
459	20250512	121600	300462529	1559	1559	1559	1558	2270
460	20250512	121500	296924599	1558	1558	1558	1558	0
461	20250512	121400	296924599	1558	1561	1561	1558	1025
462	20250512	121300	295326851	1561	1561	1561	1561	0
463	20250512	121200	295326851	1561	1560	1561	1560	630
464	20250512	121100	294343951	1561	1561	1561	1561	10
465	20250512	121000	294328341	1561	1561	1561	1561	0
466	20250512	120900	294328341	1561	1561	1561	1561	0
467	20250512	120800	294328341	1561	1561	1561	1561	1
468	20250512	120700	294326780	1561	1561	1561	1561	130
469	20250512	120600	294123850	1561	1561	1561	1561	100
470	20250512	120500	293967750	1561	1561	1561	1561	0
471	20250512	120400	293967750	1561	1561	1561	1561	5
472	20250512	120300	293959945	1561	1560	1561	1560	33
473	20250512	120200	293908455	1561	1562	1562	1561	414
474	20250512	120100	293262099	1562	1562	1562	1562	34
475	20250512	120000	293208991	1563	1563	1563	1562	122
476	20250512	115900	293018416	1563	1563	1563	1563	22
477	20250512	115800	292984030	1562	1562	1562	1562	0
478	20250512	115700	292984030	1562	1562	1562	1562	0
479	20250512	115600	292984030	1562	1564	1564	1562	1202
480	20250512	115500	291105665	1564	1565	1565	1564	170
481	20250512	115400	290839763	1565	1565	1565	1565	100
482	20250512	115300	290683263	1565	1564	1565	1563	690
483	20250512	115200	289604144	1564	1564	1564	1564	235
484	20250512	115100	289236604	1564	1564	1564	1564	1
485	20250512	115000	289235040	1564	1564	1564	1564	0
486	20250512	114900	289235040	1564	1564	1564	1564	0
487	20250512	114800	289235040	1564	1564	1564	1564	0
488	20250512	114700	289235040	1564	1565	1565	1564	250
489	20250512	114600	288843993	1564	1564	1564	1564	160
490	20250512	114500	288593753	1565	1565	1565	1565	248
491	20250512	114400	288205633	1565	1570	1570	1565	2655
492	20250512	114300	284045219	1572	1572	1572	1572	881
493	20250512	114200	282660287	1572	1572	1572	1572	135
494	20250512	114100	282448067	1572	1572	1572	1572	100
495	20250512	114000	282290867	1573	1573	1573	1573	33
496	20250512	113900	282238958	1568	1568	1568	1568	0
497	20250512	113800	282238958	1568	1568	1568	1568	1
498	20250512	113700	282237390	1568	1573	1573	1568	344
499	20250512	113600	281697921	1573	1573	1573	1573	0
500	20250512	113500	281697921	1573	1573	1573	1573	0
501	20250512	113400	281697921	1573	1573	1573	1573	0
502	20250512	113300	281697921	1573	1569	1573	1569	2
503	20250512	113200	281694779	1569	1569	1569	1569	0
504	20250512	113100	281694779	1569	1569	1569	1569	118
505	20250512	113000	281509637	1569	1572	1572	1568	4393
506	20250512	112900	274613205	1573	1573	1573	1573	0
507	20250512	112800	274613205	1573	1572	1573	1572	2
508	20250512	112700	274610060	1572	1572	1572	1572	0
509	20250512	112600	274610060	1572	1572	1572	1572	0
510	20250512	112500	274610060	1572	1574	1574	1572	1441
511	20250512	112400	272344193	1573	1573	1573	1573	0
512	20250512	112300	272344193	1573	1573	1573	1573	0
513	20250512	112200	272344193	1573	1573	1573	1573	500
514	20250512	112100	271557693	1573	1573	1573	1573	0
515	20250512	112000	271557693	1573	1573	1573	1573	7
516	20250512	111900	271546682	1573	1573	1573	1573	12
517	20250512	111800	271527806	1573	1574	1575	1573	336
518	20250512	111700	270998947	1575	1575	1575	1575	358
519	20250512	111600	270435097	1575	1575	1575	1575	1512
520	20250512	111500	268053697	1575	1574	1575	1574	14
521	20250512	111400	268031659	1575	1575	1575	1575	15
522	20250512	111300	268008034	1575	1576	1576	1575	17
523	20250512	111200	267981248	1576	1576	1576	1576	16
524	20250512	111100	267956032	1576	1576	1576	1576	542
525	20250512	111000	267101840	1576	1576	1576	1576	12
526	20250512	110900	267082928	1576	1575	1576	1575	2140
527	20250512	110800	263712234	1575	1576	1576	1575	552
528	20250512	110700	262842788	1576	1576	1577	1576	58
529	20250512	110600	262751376	1575	1575	1575	1575	12
530	20250512	110500	262732476	1575	1575	1575	1575	163
531	20250512	110400	262475751	1577	1577	1577	1575	60
532	20250512	110300	262381143	1577	1575	1577	1575	130
533	20250512	110200	262176345	1575	1575	1579	1575	696
534	20250512	110100	261079349	1575	1575	1575	1575	740
535	20250512	110000	259913849	1575	1575	1577	1575	297
536	20250512	105900	259446072	1574	1576	1576	1574	7
537	20250512	105800	259435052	1574	1574	1574	1574	13
538	20250512	105700	259414590	1574	1579	1579	1574	7
539	20250512	105600	259403567	1574	1579	1579	1574	14
540	20250512	105500	259381521	1574	1574	1579	1574	13
541	20250512	105400	259361054	1574	1574	1574	1574	6
542	20250512	105300	259351610	1574	1574	1580	1574	13
543	20250512	105200	259331142	1574	1577	1578	1574	251
544	20250512	105100	258935151	1576	1577	1577	1576	50
545	20250512	105000	258856307	1578	1578	1578	1578	59
546	20250512	104900	258763205	1578	1573	1578	1573	4259
547	20250512	104800	252061052	1573	1573	1573	1573	0
548	20250512	104700	252061052	1573	1572	1573	1572	35
549	20250512	104600	252006017	1573	1573	1573	1573	10
550	20250512	104500	251990287	1573	1573	1573	1573	70
551	20250512	104400	251880177	1572	1573	1573	1572	66
552	20250512	104300	251776365	1572	1572	1572	1572	2360
553	20250512	104200	248066445	1572	1572	1573	1572	2557
554	20250512	104100	244046838	1572	1572	1573	1572	244
555	20250512	104000	243663260	1572	1572	1572	1572	500
556	20250512	103900	242877260	1571	1568	1571	1568	298
557	20250512	103800	242409386	1568	1568	1568	1568	934
558	20250512	103700	240944874	1568	1568	1568	1568	10
559	20250512	103600	240929194	1568	1570	1570	1568	278
560	20250512	103500	240492890	1570	1570	1570	1568	131
561	20250512	103400	240287242	1568	1567	1568	1567	1586
562	20250512	103300	237800650	1566	1568	1568	1566	1633
563	20250512	103200	235240934	1568	1568	1571	1568	318
564	20250512	103100	234741710	1568	1568	1568	1568	12
565	20250512	103000	234722894	1568	1567	1568	1567	13
566	20250512	102900	234702512	1567	1566	1571	1566	191
567	20250512	102800	234402862	1571	1571	1571	1571	0
568	20250512	102700	234402862	1571	1571	1571	1571	500
569	20250512	102600	233617362	1571	1571	1571	1571	0
570	20250512	102500	233617362	1571	1571	1571	1571	100
571	20250512	102400	233460262	1571	1571	1571	1571	1
572	20250512	102300	233458691	1571	1571	1571	1571	0
573	20250512	102200	233458691	1571	1572	1572	1571	52
574	20250512	102100	233376948	1572	1572	1572	1572	1118
575	20250512	102000	231619452	1572	1566	1572	1566	1001
576	20250512	101900	230048678	1566	1564	1566	1564	1001
577	20250512	101800	228482262	1561	1559	1561	1559	3402
578	20250512	101700	223175365	1557	1558	1558	1555	984
579	20250512	101600	221642666	1556	1559	1559	1555	1160
580	20250512	101500	219837880	1559	1559	1559	1559	0
581	20250512	101400	219837880	1559	1559	1559	1559	10
582	20250512	101300	219822290	1559	1559	1559	1559	11
583	20250512	101200	219805141	1559	1557	1559	1557	2390
584	20250512	101100	216081020	1555	1554	1555	1554	1020
585	20250512	101000	214495420	1555	1555	1555	1555	50
586	20250512	100900	214417670	1555	1555	1555	1554	1021
587	20250512	100800	212830215	1555	1555	1555	1555	48
588	20250512	100700	212755575	1555	1555	1555	1555	61
589	20250512	100600	212660720	1555	1555	1555	1555	324
590	20250512	100500	212156900	1555	1555	1555	1555	1316
591	20250512	100400	210110520	1555	1555	1555	1555	1001
592	20250512	100300	208553965	1555	1555	1555	1555	447
593	20250512	100200	207858880	1555	1555	1555	1555	436
594	20250512	100100	207180900	1546	1546	1546	1546	0
595	20250512	100000	207180900	1546	1546	1546	1546	501
596	20250512	095900	206406354	1546	1555	1555	1546	1010
597	20250512	095800	204844722	1555	1548	1556	1548	749
598	20250512	095700	203682425	1555	1554	1555	1544	11901
599	20250512	095600	185268011	1554	1554	1554	1554	12
600	20250512	095500	185249363	1554	1554	1554	1553	16
601	20250512	095400	185224500	1553	1553	1553	1553	997
602	20250512	095300	183676159	1553	1551	1553	1550	4153
603	20250512	095200	177234009	1551	1551	1551	1551	757
604	20250512	095100	176059902	1550	1550	1550	1550	234
605	20250512	095000	175697202	1549	1550	1550	1549	1009
606	20250512	094900	174134252	1550	1550	1550	1550	400
607	20250512	094800	173514252	1550	1551	1551	1550	2545
608	20250512	094700	169569472	1551	1551	1551	1551	0
609	20250512	094600	169569472	1551	1551	1551	1551	122
610	20250512	094500	169380250	1550	1550	1550	1550	124
611	20250512	094400	169188050	1550	1551	1551	1550	1775
612	20250512	094300	166435721	1551	1551	1551	1550	132
613	20250512	094200	166231009	1552	1551	1552	1551	220
614	20250512	094100	165889597	1551	1548	1551	1548	3789
615	20250512	094000	160017973	1546	1547	1549	1546	3320
616	20250512	093900	154879369	1546	1549	1549	1546	2665
617	20250512	093800	150755319	1548	1548	1548	1548	2477
618	20250512	093700	146920923	1548	1548	1548	1548	443
619	20250512	093600	146235159	1548	1547	1548	1547	660
620	20250512	093500	145214069	1547	1548	1548	1547	218
621	20250512	093400	144876673	1548	1548	1548	1548	467
622	20250512	093300	144153757	1547	1548	1548	1546	1443
623	20250512	093200	141922091	1549	1549	1549	1549	45
624	20250512	093100	141852386	1549	1549	1549	1549	0
625	20250512	093000	141852386	1549	1549	1549	1546	1711
626	20250512	092900	139204150	1547	1546	1547	1546	479
627	20250512	092800	138463478	1546	1547	1547	1544	5682
628	20250512	092700	129682832	1547	1552	1552	1547	1483
629	20250512	092600	127387274	1552	1552	1552	1552	160
630	20250512	092500	127138954	1552	1553	1553	1552	1024
631	20250512	092400	125549153	1554	1552	1554	1552	407
632	20250512	092300	124917254	1551	1552	1552	1550	121
633	20250512	092200	124729573	1547	1550	1550	1547	253
634	20250512	092100	124338064	1550	1552	1552	1547	375
635	20250512	092000	123757154	1554	1546	1554	1546	25022
636	20250512	091900	85014907	1546	1546	1547	1546	770
637	20250512	091800	83824467	1545	1547	1547	1545	2981
638	20250512	091700	79217252	1547	1547	1547	1545	2793
639	20250512	091600	74901093	1547	1547	1547	1546	1606
640	20250512	091500	72417611	1547	1550	1550	1547	2580
641	20250512	091400	68420365	1550	1551	1552	1550	2442
642	20250512	091300	64633590	1552	1554	1554	1552	7218
643	20250512	091200	53423284	1555	1559	1559	1554	3237
644	20250512	091100	48385033	1559	1559	1559	1558	1539
645	20250512	091000	45986232	1559	1561	1561	1558	7333
646	20250512	090900	34542245	1561	1566	1566	1561	4712
647	20250512	090800	27174658	1566	1572	1572	1565	5005
648	20250512	090700	19335645	1572	1576	1576	1572	564
649	20250512	090600	18448294	1576	1581	1581	1576	1394
650	20250512	090500	16246441	1581	1583	1583	1581	1086
651	20250512	090400	14529381	1583	1583	1583	1583	783
652	20250512	090300	13289892	1583	1585	1585	1583	2475
653	20250512	090200	9371268	1585	1589	1589	1585	2461
654	20250512	090100	5463747	1595	1587	1595	1587	3355
655	20250512	090000	137721	1583	1583	1583	1583	87