KissMeData/114450/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	195800	46749060	1670	1670	1670	1670	2353
3	20250512	195700	46749060	1670	1670	1670	1670	0
4	20250512	195600	46749060	1670	1670	1670	1670	0
5	20250512	195500	46749060	1670	1670	1670	1670	0
6	20250512	195400	46749060	1670	1670	1670	1670	0
7	20250512	195300	46749060	1670	1670	1670	1670	0
8	20250512	195200	46749060	1670	1670	1670	1670	0
9	20250512	195100	46749060	1670	1670	1670	1670	0
10	20250512	195000	46749060	1670	1670	1670	1670	0
11	20250512	194900	46749060	1670	1670	1670	1670	0
12	20250512	194800	46749060	1670	1670	1670	1670	0
13	20250512	194700	46749060	1670	1670	1670	1670	0
14	20250512	194600	46749060	1670	1670	1670	1670	0
15	20250512	194500	46749060	1670	1670	1670	1670	0
16	20250512	194400	46749060	1670	1670	1670	1670	0
17	20250512	194300	46749060	1670	1670	1670	1670	0
18	20250512	194200	46749060	1670	1670	1670	1670	0
19	20250512	194100	46749060	1670	1670	1670	1670	0
20	20250512	194000	46749060	1670	1670	1670	1670	0
21	20250512	193900	46749060	1670	1670	1670	1670	0
22	20250512	193800	46749060	1670	1670	1670	1670	0
23	20250512	193700	46749060	1670	1670	1670	1670	0
24	20250512	193600	46749060	1670	1670	1670	1670	0
25	20250512	193500	46749060	1670	1670	1670	1670	0
26	20250512	193400	46749060	1670	1670	1670	1670	0
27	20250512	193300	46749060	1670	1670	1670	1670	0
28	20250512	193200	46749060	1670	1670	1670	1670	0
29	20250512	193100	46749060	1670	1670	1670	1670	0
30	20250512	193000	46749060	1670	1670	1670	1670	0
31	20250512	192900	46749060	1670	1670	1670	1670	0
32	20250512	192800	46749060	1670	1670	1670	1670	2353
33	20250512	192700	46749060	1670	1670	1670	1670	0
34	20250512	192600	46749060	1670	1670	1670	1670	0
35	20250512	192500	46749060	1670	1670	1670	1670	0
36	20250512	192400	46749060	1670	1670	1670	1670	0
37	20250512	192300	46749060	1670	1670	1670	1670	0
38	20250512	192200	46749060	1670	1670	1670	1670	0
39	20250512	192100	46749060	1670	1670	1670	1670	0
40	20250512	192000	46749060	1670	1670	1670	1670	0
41	20250512	191900	46749060	1670	1670	1670	1670	0
42	20250512	191800	46749060	1670	1670	1670	1670	0
43	20250512	191700	46749060	1670	1670	1670	1670	0
44	20250512	191600	46749060	1670	1670	1670	1670	0
45	20250512	191500	46749060	1670	1670	1670	1670	0
46	20250512	191400	46749060	1670	1670	1670	1670	0
47	20250512	191300	46749060	1670	1670	1670	1670	0
48	20250512	191200	46749060	1670	1670	1670	1670	0
49	20250512	191100	46749060	1670	1670	1670	1670	0
50	20250512	191000	46749060	1670	1670	1670	1670	0
51	20250512	190900	46749060	1670	1670	1670	1670	0
52	20250512	190800	46749060	1670	1670	1670	1670	0
53	20250512	190700	46749060	1670	1670	1670	1670	0
54	20250512	190600	46749060	1670	1670	1670	1670	0
55	20250512	190500	46749060	1670	1670	1670	1670	0
56	20250512	190400	46749060	1670	1670	1670	1670	0
57	20250512	190300	46749060	1670	1670	1670	1670	0
58	20250512	190200	46749060	1670	1670	1670	1670	0
59	20250512	190100	46749060	1670	1670	1670	1670	0
60	20250512	190000	46749060	1670	1670	1670	1670	0
61	20250512	185900	46749060	1670	1670	1670	1670	0
62	20250512	185800	46749060	1670	1670	1670	1670	2353
63	20250512	185700	46749060	1670	1670	1670	1670	0
64	20250512	185600	46749060	1670	1670	1670	1670	0
65	20250512	185500	46749060	1670	1670	1670	1670	0
66	20250512	185400	46749060	1670	1670	1670	1670	0
67	20250512	185300	46749060	1670	1670	1670	1670	0
68	20250512	185200	46749060	1670	1670	1670	1670	0
69	20250512	185100	46749060	1670	1670	1670	1670	0
70	20250512	185000	46749060	1670	1670	1670	1670	0
71	20250512	184900	46749060	1670	1670	1670	1670	0
72	20250512	184800	46749060	1670	1670	1670	1670	0
73	20250512	184700	46749060	1670	1670	1670	1670	0
74	20250512	184600	46749060	1670	1670	1670	1670	0
75	20250512	184500	46749060	1670	1670	1670	1670	0
76	20250512	184400	46749060	1670	1670	1670	1670	0
77	20250512	184300	46749060	1670	1670	1670	1670	0
78	20250512	184200	46749060	1670	1670	1670	1670	0
79	20250512	184100	46749060	1670	1670	1670	1670	0
80	20250512	184000	46749060	1670	1670	1670	1670	0
81	20250512	183900	46749060	1670	1670	1670	1670	0
82	20250512	183800	46749060	1670	1670	1670	1670	0
83	20250512	183700	46749060	1670	1670	1670	1670	0
84	20250512	183600	46749060	1670	1670	1670	1670	0
85	20250512	183500	46749060	1670	1670	1670	1670	0
86	20250512	183400	46749060	1670	1670	1670	1670	0
87	20250512	183300	46749060	1670	1670	1670	1670	0
88	20250512	183200	46749060	1670	1670	1670	1670	0
89	20250512	183100	46749060	1670	1670	1670	1670	0
90	20250512	183000	46749060	1670	1670	1670	1670	0
91	20250512	182900	46749060	1670	1670	1670	1670	0
92	20250512	182800	46749060	1670	1670	1670	1670	2353
93	20250512	182700	46749060	1670	1670	1670	1670	0
94	20250512	182600	46749060	1670	1670	1670	1670	0
95	20250512	182500	46749060	1670	1670	1670	1670	0
96	20250512	182400	46749060	1670	1670	1670	1670	0
97	20250512	182300	46749060	1670	1670	1670	1670	0
98	20250512	182200	46749060	1670	1670	1670	1670	0
99	20250512	182100	46749060	1670	1670	1670	1670	0
100	20250512	182000	46749060	1670	1670	1670	1670	0
101	20250512	181900	46749060	1670	1670	1670	1670	0
102	20250512	181800	46749060	1670	1670	1670	1670	0
103	20250512	181700	46749060	1670	1670	1670	1670	0
104	20250512	181600	46749060	1670	1670	1670	1670	0
105	20250512	181500	46749060	1670	1670	1670	1670	0
106	20250512	181400	46749060	1670	1670	1670	1670	0
107	20250512	181300	46749060	1670	1670	1670	1670	0
108	20250512	181200	46749060	1670	1670	1670	1670	0
109	20250512	181100	46749060	1670	1670	1670	1670	0
110	20250512	181000	46749060	1670	1670	1670	1670	0
111	20250512	180900	46749060	1670	1670	1670	1670	0
112	20250512	180800	46749060	1670	1670	1670	1670	0
113	20250512	180700	46749060	1670	1670	1670	1670	0
114	20250512	180600	46749060	1670	1670	1670	1670	0
115	20250512	180500	46749060	1670	1670	1670	1670	0
116	20250512	180400	46749060	1670	1670	1670	1670	0
117	20250512	180300	46749060	1670	1670	1670	1670	0
118	20250512	180200	46749060	1670	1670	1670	1670	0
119	20250512	180100	46749060	1670	1670	1670	1670	0
120	20250512	180000	46749060	1670	1670	1670	1670	0
121	20250512	175900	46749060	1670	1670	1670	1670	0
122	20250512	175800	46749060	1670	1670	1670	1670	2353
123	20250512	175700	46749060	1670	1670	1670	1670	0
124	20250512	175600	46749060	1670	1670	1670	1670	0
125	20250512	175500	46749060	1670	1670	1670	1670	0
126	20250512	175400	46749060	1670	1670	1670	1670	0
127	20250512	175300	46749060	1670	1670	1670	1670	0
128	20250512	175200	46749060	1670	1670	1670	1670	0
129	20250512	175100	46749060	1670	1670	1670	1670	0
130	20250512	175000	46749060	1670	1670	1670	1670	0
131	20250512	174900	46749060	1670	1670	1670	1670	0
132	20250512	174800	46749060	1670	1670	1670	1670	0
133	20250512	174700	46749060	1670	1670	1670	1670	0
134	20250512	174600	46749060	1670	1670	1670	1670	0
135	20250512	174500	46749060	1670	1670	1670	1670	0
136	20250512	174400	46749060	1670	1670	1670	1670	0
137	20250512	174300	46749060	1670	1670	1670	1670	0
138	20250512	174200	46749060	1670	1670	1670	1670	0
139	20250512	174100	46749060	1670	1670	1670	1670	0
140	20250512	174000	46749060	1670	1670	1670	1670	0
141	20250512	173900	46749060	1670	1670	1670	1670	0
142	20250512	173800	46749060	1670	1670	1670	1670	0
143	20250512	173700	46749060	1670	1670	1670	1670	0
144	20250512	173600	46749060	1670	1670	1670	1670	0
145	20250512	173500	46749060	1670	1670	1670	1670	0
146	20250512	173400	46749060	1670	1670	1670	1670	0
147	20250512	173300	46749060	1670	1670	1670	1670	0
148	20250512	173200	46749060	1670	1670	1670	1670	0
149	20250512	173100	46749060	1670	1670	1670	1670	0
150	20250512	173000	46749060	1670	1670	1670	1670	0
151	20250512	172900	46749060	1670	1670	1670	1670	0
152	20250512	172800	46749060	1670	1670	1670	1670	2353
153	20250512	172700	46749060	1670	1670	1670	1670	0
154	20250512	172600	46749060	1670	1670	1670	1670	0
155	20250512	172500	46749060	1670	1670	1670	1670	0
156	20250512	172400	46749060	1670	1670	1670	1670	0
157	20250512	172300	46749060	1670	1670	1670	1670	0
158	20250512	172200	46749060	1670	1670	1670	1670	0
159	20250512	172100	46749060	1670	1670	1670	1670	0
160	20250512	172000	46749060	1670	1670	1670	1670	0
161	20250512	171900	46749060	1670	1670	1670	1670	0
162	20250512	171800	46749060	1670	1670	1670	1670	0
163	20250512	171700	46749060	1670	1670	1670	1670	0
164	20250512	171600	46749060	1670	1670	1670	1670	0
165	20250512	171500	46749060	1670	1670	1670	1670	0
166	20250512	171400	46749060	1670	1670	1670	1670	0
167	20250512	171300	46749060	1670	1670	1670	1670	0
168	20250512	171200	46749060	1670	1670	1670	1670	0
169	20250512	171100	46749060	1670	1670	1670	1670	0
170	20250512	171000	46749060	1670	1670	1670	1670	0
171	20250512	170900	46749060	1670	1670	1670	1670	0
172	20250512	170800	46749060	1670	1670	1670	1670	0
173	20250512	170700	46749060	1670	1670	1670	1670	0
174	20250512	170600	46749060	1670	1670	1670	1670	0
175	20250512	170500	46749060	1670	1670	1670	1670	0
176	20250512	170400	46749060	1670	1670	1670	1670	0
177	20250512	170300	46749060	1670	1670	1670	1670	0
178	20250512	170200	46749060	1670	1670	1670	1670	0
179	20250512	170100	46749060	1670	1670	1670	1670	0
180	20250512	170000	46749060	1670	1670	1670	1670	0
181	20250512	165900	46749060	1670	1670	1670	1670	0
182	20250512	165800	46749060	1670	1670	1670	1670	2353
183	20250512	165700	46749060	1670	1670	1670	1670	0
184	20250512	165600	46749060	1670	1670	1670	1670	0
185	20250512	165500	46749060	1670	1670	1670	1670	0
186	20250512	165400	46749060	1670	1670	1670	1670	0
187	20250512	165300	46749060	1670	1670	1670	1670	0
188	20250512	165200	46749060	1670	1670	1670	1670	0
189	20250512	165100	46749060	1670	1670	1670	1670	0
190	20250512	165000	46749060	1670	1670	1670	1670	0
191	20250512	164900	46749060	1670	1670	1670	1670	0
192	20250512	164800	46749060	1670	1670	1670	1670	0
193	20250512	164700	46749060	1670	1670	1670	1670	0
194	20250512	164600	46749060	1670	1670	1670	1670	0
195	20250512	164500	46749060	1670	1670	1670	1670	0
196	20250512	164400	46749060	1670	1670	1670	1670	0
197	20250512	164300	46749060	1670	1670	1670	1670	0
198	20250512	164200	46749060	1670	1670	1670	1670	0
199	20250512	164100	46749060	1670	1670	1670	1670	0
200	20250512	164000	46749060	1670	1670	1670	1670	0
201	20250512	163900	46749060	1670	1670	1670	1670	0
202	20250512	163800	46749060	1670	1670	1670	1670	0
203	20250512	163700	46749060	1670	1670	1670	1670	0
204	20250512	163600	46749060	1670	1670	1670	1670	0
205	20250512	163500	46749060	1670	1670	1670	1670	0
206	20250512	163400	46749060	1670	1670	1670	1670	0
207	20250512	163300	46749060	1670	1670	1670	1670	0
208	20250512	163200	46749060	1670	1670	1670	1670	0
209	20250512	163100	46749060	1670	1670	1670	1670	0
210	20250512	163000	46749060	1670	1670	1670	1670	0
211	20250512	162900	46749060	1670	1670	1670	1670	0
212	20250512	162800	46749060	1670	1670	1670	1670	2353
213	20250512	162700	46749060	1670	1670	1670	1670	0
214	20250512	162600	46749060	1670	1670	1670	1670	0
215	20250512	162500	46749060	1670	1670	1670	1670	0
216	20250512	162400	46749060	1670	1670	1670	1670	0
217	20250512	162300	46749060	1670	1670	1670	1670	0
218	20250512	162200	46749060	1670	1670	1670	1670	0
219	20250512	162100	46749060	1670	1670	1670	1670	0
220	20250512	162000	46749060	1670	1670	1670	1670	0
221	20250512	161900	46749060	1670	1670	1670	1670	0
222	20250512	161800	46749060	1670	1670	1670	1670	0
223	20250512	161700	46749060	1670	1670	1670	1670	0
224	20250512	161600	46749060	1670	1670	1670	1670	0
225	20250512	161500	46749060	1670	1670	1670	1670	0
226	20250512	161400	46749060	1670	1670	1670	1670	0
227	20250512	161300	46749060	1670	1670	1670	1670	0
228	20250512	161200	46749060	1670	1670	1670	1670	0
229	20250512	161100	46749060	1670	1670	1670	1670	0
230	20250512	161000	46749060	1670	1670	1670	1670	0
231	20250512	160900	46749060	1670	1670	1670	1670	0
232	20250512	160800	46749060	1670	1670	1670	1670	0
233	20250512	160700	46749060	1670	1670	1670	1670	0
234	20250512	160600	46749060	1670	1670	1670	1670	0
235	20250512	160500	46749060	1670	1670	1670	1670	0
236	20250512	160400	46749060	1670	1670	1670	1670	0
237	20250512	160300	46749060	1670	1670	1670	1670	0
238	20250512	160200	46749060	1670	1670	1670	1670	0
239	20250512	160100	46749060	1670	1670	1670	1670	0
240	20250512	160000	46749060	1670	1670	1670	1670	0
241	20250512	155900	46749060	1670	1670	1670	1670	0
242	20250512	155800	46749060	1670	1670	1670	1670	2353
243	20250512	155700	46749060	1670	1670	1670	1670	0
244	20250512	155600	46749060	1670	1670	1670	1670	0
245	20250512	155500	46749060	1670	1670	1670	1670	0
246	20250512	155400	46749060	1670	1670	1670	1670	0
247	20250512	155300	46749060	1670	1670	1670	1670	0
248	20250512	155200	46749060	1670	1670	1670	1670	0
249	20250512	155100	46749060	1670	1670	1670	1670	0
250	20250512	155000	46749060	1670	1670	1670	1670	0
251	20250512	154900	46749060	1670	1670	1670	1670	0
252	20250512	154800	46749060	1670	1670	1670	1670	0
253	20250512	154700	46749060	1670	1670	1670	1670	0
254	20250512	154600	46749060	1670	1670	1670	1670	0
255	20250512	154500	46749060	1670	1670	1670	1670	0
256	20250512	154400	46749060	1670	1670	1670	1670	0
257	20250512	154300	46749060	1670	1670	1670	1670	0
258	20250512	154200	46749060	1670	1670	1670	1670	0
259	20250512	154100	46749060	1670	1670	1670	1670	0
260	20250512	154000	46749060	1670	1670	1670	1670	0
261	20250512	153900	46749060	1670	1670	1670	1670	0
262	20250512	153800	46749060	1670	1670	1670	1670	0
263	20250512	153700	46749060	1670	1670	1670	1670	0
264	20250512	153600	46749060	1670	1670	1670	1670	0
265	20250512	153500	46749060	1670	1670	1670	1670	0
266	20250512	153400	46749060	1670	1670	1670	1670	0
267	20250512	153300	46749060	1670	1670	1670	1670	0
268	20250512	153200	46749060	1670	1670	1670	1670	0
269	20250512	153100	46749060	1670	1670	1670	1670	0
270	20250512	153000	46749060	1670	1670	1670	1670	2353
271	20250512	152900	42819550	1680	1680	1680	1680	0
272	20250512	152800	42819550	1680	1680	1680	1680	0
273	20250512	152700	42819550	1680	1680	1680	1680	0
274	20250512	152600	42819550	1680	1680	1680	1680	0
275	20250512	152500	42819550	1680	1680	1680	1680	0
276	20250512	152400	42819550	1680	1680	1680	1680	0
277	20250512	152300	42819550	1680	1680	1680	1680	0
278	20250512	152200	42819550	1680	1680	1680	1680	0
279	20250512	152100	42819550	1680	1680	1680	1680	0
280	20250512	152000	42819550	1680	1680	1680	1680	0
281	20250512	151900	42819550	1680	1664	1680	1664	1479
282	20250512	151800	40357651	1656	1656	1656	1656	0
283	20250512	151700	40357651	1656	1656	1656	1656	0
284	20250512	151600	40357651	1656	1656	1656	1656	0
285	20250512	151500	40357651	1656	1656	1656	1656	0
286	20250512	151400	40357651	1656	1656	1656	1656	0
287	20250512	151300	40357651	1656	1656	1656	1656	0
288	20250512	151200	40357651	1656	1656	1656	1656	0
289	20250512	151100	40357651	1656	1656	1656	1656	0
290	20250512	151000	40357651	1656	1656	1656	1656	10
291	20250512	150900	40341091	1656	1656	1656	1656	0
292	20250512	150800	40341091	1656	1656	1656	1656	0
293	20250512	150700	40341091	1656	1656	1656	1656	0
294	20250512	150600	40341091	1656	1656	1656	1656	0
295	20250512	150500	40341091	1656	1656	1656	1656	0
296	20250512	150400	40341091	1656	1656	1656	1656	100
297	20250512	150300	40175491	1656	1656	1656	1656	0
298	20250512	150200	40175491	1656	1656	1656	1656	0
299	20250512	150100	40175491	1656	1656	1656	1656	0
300	20250512	150000	40175491	1656	1656	1656	1656	0
301	20250512	145900	40175491	1656	1656	1656	1656	11
302	20250512	145800	40157275	1665	1665	1665	1665	0
303	20250512	145700	40157275	1665	1665	1665	1665	0
304	20250512	145600	40157275	1665	1665	1665	1665	0
305	20250512	145500	40157275	1665	1665	1665	1665	1
306	20250512	145400	40155610	1657	1657	1657	1657	0
307	20250512	145300	40155610	1657	1657	1657	1657	0
308	20250512	145200	40155610	1657	1657	1657	1657	420
309	20250512	145100	39459670	1657	1657	1657	1657	0
310	20250512	145000	39459670	1657	1657	1657	1657	0
311	20250512	144900	39459670	1657	1657	1657	1657	0
312	20250512	144800	39459670	1657	1657	1657	1657	259
313	20250512	144700	39030507	1657	1657	1657	1657	0
314	20250512	144600	39030507	1657	1657	1657	1657	0
315	20250512	144500	39030507	1657	1657	1657	1657	1
316	20250512	144400	39028850	1656	1656	1656	1656	0
317	20250512	144300	39028850	1656	1662	1662	1656	54
318	20250512	144200	38939411	1669	1669	1669	1669	0
319	20250512	144100	38939411	1669	1669	1669	1669	0
320	20250512	144000	38939411	1669	1669	1669	1669	0
321	20250512	143900	38939411	1669	1669	1669	1669	0
322	20250512	143800	38939411	1669	1669	1669	1669	0
323	20250512	143700	38939411	1669	1669	1669	1669	0
324	20250512	143600	38939411	1669	1669	1669	1669	0
325	20250512	143500	38939411	1669	1669	1669	1669	0
326	20250512	143400	38939411	1669	1669	1669	1669	0
327	20250512	143300	38939411	1669	1669	1669	1669	0
328	20250512	143200	38939411	1669	1669	1669	1669	0
329	20250512	143100	38939411	1669	1669	1669	1669	0
330	20250512	143000	38939411	1669	1669	1669	1669	0
331	20250512	142900	38939411	1669	1669	1669	1669	25
332	20250512	142800	38897686	1669	1669	1669	1669	0
333	20250512	142700	38897686	1669	1669	1669	1669	1
334	20250512	142600	38896017	1667	1667	1667	1667	100
335	20250512	142500	38729317	1673	1673	1673	1673	0
336	20250512	142400	38729317	1673	1673	1673	1673	0
337	20250512	142300	38729317	1673	1673	1673	1673	0
338	20250512	142200	38729317	1673	1673	1673	1673	1
339	20250512	142100	38727644	1667	1667	1667	1667	0
340	20250512	142000	38727644	1667	1667	1667	1667	50
341	20250512	141900	38644294	1665	1668	1668	1665	623
342	20250512	141800	37605736	1670	1670	1670	1670	0
343	20250512	141700	37605736	1670	1670	1670	1670	0
344	20250512	141600	37605736	1670	1670	1670	1670	0
345	20250512	141500	37605736	1670	1670	1670	1670	0
346	20250512	141400	37605736	1670	1672	1672	1670	1052
347	20250512	141300	35847844	1673	1673	1673	1673	20
348	20250512	141200	35814384	1679	1679	1679	1679	0
349	20250512	141100	35814384	1679	1679	1679	1679	0
350	20250512	141000	35814384	1679	1679	1679	1679	0
351	20250512	140900	35814384	1679	1679	1679	1679	0
352	20250512	140800	35814384	1679	1679	1679	1679	0
353	20250512	140700	35814384	1679	1679	1679	1679	0
354	20250512	140600	35814384	1679	1679	1679	1679	0
355	20250512	140500	35814384	1679	1679	1679	1679	0
356	20250512	140400	35814384	1679	1679	1679	1679	0
357	20250512	140300	35814384	1679	1679	1679	1679	0
358	20250512	140200	35814384	1679	1679	1679	1679	0
359	20250512	140100	35814384	1679	1679	1679	1679	0
360	20250512	140000	35814384	1679	1679	1679	1679	0
361	20250512	135900	35814384	1679	1679	1679	1679	0
362	20250512	135800	35814384	1679	1679	1679	1679	0
363	20250512	135700	35814384	1679	1679	1679	1679	0
364	20250512	135600	35814384	1679	1679	1679	1679	0
365	20250512	135500	35814384	1679	1679	1679	1679	0
366	20250512	135400	35814384	1679	1679	1679	1679	0
367	20250512	135300	35814384	1679	1679	1679	1679	0
368	20250512	135200	35814384	1679	1679	1679	1679	0
369	20250512	135100	35814384	1679	1679	1679	1679	0
370	20250512	135000	35814384	1679	1679	1679	1679	0
371	20250512	134900	35814384	1679	1679	1679	1679	8
372	20250512	134800	35800952	1679	1679	1679	1679	210
373	20250512	134700	35448362	1671	1671	1671	1671	0
374	20250512	134600	35448362	1671	1671	1671	1671	0
375	20250512	134500	35448362	1671	1671	1671	1671	0
376	20250512	134400	35448362	1671	1671	1671	1671	5
377	20250512	134300	35440007	1674	1674	1674	1674	0
378	20250512	134200	35440007	1674	1674	1674	1674	0
379	20250512	134100	35440007	1674	1674	1674	1674	0
380	20250512	134000	35440007	1674	1674	1674	1674	0
381	20250512	133900	35440007	1674	1674	1674	1674	0
382	20250512	133800	35440007	1674	1674	1674	1674	0
383	20250512	133700	35440007	1674	1674	1674	1674	0
384	20250512	133600	35440007	1674	1674	1674	1674	0
385	20250512	133500	35440007	1674	1674	1674	1674	81
386	20250512	133400	35304413	1677	1677	1677	1677	21
387	20250512	133300	35269196	1680	1680	1680	1680	0
388	20250512	133200	35269196	1680	1680	1680	1680	0
389	20250512	133100	35269196	1680	1680	1680	1680	0
390	20250512	133000	35269196	1680	1680	1680	1680	0
391	20250512	132900	35269196	1680	1680	1680	1680	0
392	20250512	132800	35269196	1680	1680	1680	1680	0
393	20250512	132700	35269196	1680	1680	1680	1680	0
394	20250512	132600	35269196	1680	1680	1680	1680	0
395	20250512	132500	35269196	1680	1680	1680	1680	0
396	20250512	132400	35269196	1680	1680	1680	1680	7
397	20250512	132300	35257436	1680	1680	1680	1680	6
398	20250512	132200	35247356	1680	1680	1680	1680	7
399	20250512	132100	35235596	1680	1680	1680	1680	0
400	20250512	132000	35235596	1680	1680	1680	1680	21
401	20250512	131900	35200316	1683	1687	1687	1683	84
402	20250512	131800	35058713	1699	1699	1699	1699	0
403	20250512	131700	35058713	1699	1699	1699	1699	0
404	20250512	131600	35058713	1699	1699	1699	1699	0
405	20250512	131500	35058713	1699	1699	1699	1699	0
406	20250512	131400	35058713	1699	1699	1699	1699	0
407	20250512	131300	35058713	1699	1699	1699	1699	0
408	20250512	131200	35058713	1699	1699	1699	1699	0
409	20250512	131100	35058713	1699	1699	1699	1699	0
410	20250512	131000	35058713	1699	1699	1699	1699	0
411	20250512	130900	35058713	1699	1699	1699	1699	0
412	20250512	130800	35058713	1699	1699	1699	1699	0
413	20250512	130700	35058713	1699	1699	1699	1699	0
414	20250512	130600	35058713	1699	1699	1699	1699	0
415	20250512	130500	35058713	1699	1699	1699	1699	0
416	20250512	130400	35058713	1699	1699	1699	1699	0
417	20250512	130300	35058713	1699	1699	1699	1699	0
418	20250512	130200	35058713	1699	1699	1699	1699	9
419	20250512	130100	35043422	1700	1700	1700	1700	0
420	20250512	130000	35043422	1700	1700	1700	1700	0
421	20250512	125900	35043422	1700	1700	1700	1700	0
422	20250512	125800	35043422	1700	1700	1700	1700	0
423	20250512	125700	35043422	1700	1700	1700	1700	0
424	20250512	125600	35043422	1700	1700	1700	1700	0
425	20250512	125500	35043422	1700	1700	1700	1700	0
426	20250512	125400	35043422	1700	1700	1700	1700	0
427	20250512	125300	35043422	1700	1700	1700	1700	0
428	20250512	125200	35043422	1700	1700	1700	1700	0
429	20250512	125100	35043422	1700	1700	1700	1700	0
430	20250512	125000	35043422	1700	1700	1700	1700	0
431	20250512	124900	35043422	1700	1700	1700	1700	0
432	20250512	124800	35043422	1700	1700	1700	1700	0
433	20250512	124700	35043422	1700	1700	1700	1700	0
434	20250512	124600	35043422	1700	1700	1700	1700	0
435	20250512	124500	35043422	1700	1700	1700	1700	0
436	20250512	124400	35043422	1700	1700	1700	1700	0
437	20250512	124300	35043422	1700	1700	1700	1700	3
438	20250512	124200	35038322	1700	1700	1700	1700	0
439	20250512	124100	35038322	1700	1700	1700	1700	7
440	20250512	124000	35026422	1700	1700	1700	1700	10
441	20250512	123900	35009422	1700	1700	1700	1700	4
442	20250512	123800	35002622	1701	1701	1701	1701	0
443	20250512	123700	35002622	1701	1701	1701	1701	0
444	20250512	123600	35002622	1701	1701	1701	1701	0
445	20250512	123500	35002622	1701	1701	1701	1701	1382
446	20250512	123400	32651840	1701	1701	1701	1701	353
447	20250512	123300	32051387	1701	1701	1701	1701	0
448	20250512	123200	32051387	1701	1698	1701	1698	365
449	20250512	123100	31430537	1701	1701	1701	1701	0
450	20250512	123000	31430537	1701	1701	1701	1701	0
451	20250512	122900	31430537	1701	1701	1701	1701	0
452	20250512	122800	31430537	1701	1701	1701	1701	0
453	20250512	122700	31430537	1701	1701	1701	1701	200
454	20250512	122600	31090337	1701	1701	1701	1701	100
455	20250512	122500	30920237	1701	1701	1701	1701	0
456	20250512	122400	30920237	1701	1701	1701	1701	0
457	20250512	122300	30920237	1701	1701	1701	1701	10
458	20250512	122200	30903227	1702	1677	1702	1677	30
459	20250512	122100	30852284	1674	1671	1674	1671	215
460	20250512	122000	30493016	1668	1668	1668	1668	0
461	20250512	121900	30493016	1668	1668	1668	1668	0
462	20250512	121800	30493016	1668	1668	1668	1668	5
463	20250512	121700	30484676	1665	1665	1665	1665	32
464	20250512	121600	30431396	1662	1662	1662	1662	0
465	20250512	121500	30431396	1662	1662	1662	1662	485
466	20250512	121400	29625326	1661	1668	1668	1644	1246
467	20250512	121300	27551437	1683	1683	1683	1683	0
468	20250512	121200	27551437	1683	1683	1683	1683	0
469	20250512	121100	27551437	1683	1683	1683	1683	1
470	20250512	121000	27549754	1666	1693	1693	1666	647
471	20250512	120900	26468752	1695	1700	1700	1695	31
472	20250512	120800	26416127	1700	1700	1700	1700	0
473	20250512	120700	26416127	1700	1700	1700	1700	0
474	20250512	120600	26416127	1700	1700	1700	1700	0
475	20250512	120500	26416127	1700	1700	1700	1700	0
476	20250512	120400	26416127	1700	1700	1700	1700	0
477	20250512	120300	26416127	1700	1700	1700	1700	0
478	20250512	120200	26416127	1700	1700	1700	1700	0
479	20250512	120100	26416127	1700	1700	1700	1700	1000
480	20250512	120000	24716127	1705	1705	1705	1705	0
481	20250512	115900	24716127	1705	1700	1705	1700	2
482	20250512	115800	24712722	1705	1705	1705	1705	0
483	20250512	115700	24712722	1705	1705	1705	1705	0
484	20250512	115600	24712722	1705	1700	1705	1700	123
485	20250512	115500	24503617	1700	1695	1700	1695	369
486	20250512	115400	23877399	1696	1696	1696	1696	15
487	20250512	115300	23851959	1696	1696	1696	1696	5
488	20250512	115200	23843479	1708	1708	1708	1708	0
489	20250512	115100	23843479	1708	1708	1708	1708	0
490	20250512	115000	23843479	1708	1708	1708	1708	0
491	20250512	114900	23843479	1708	1708	1708	1708	0
492	20250512	114800	23843479	1708	1708	1708	1708	1
493	20250512	114700	23841771	1698	1698	1698	1698	0
494	20250512	114600	23841771	1698	1698	1698	1698	0
495	20250512	114500	23841771	1698	1698	1698	1698	1
496	20250512	114400	23840073	1700	1700	1700	1700	0
497	20250512	114300	23840073	1700	1700	1700	1700	4
498	20250512	114200	23833273	1700	1700	1700	1700	0
499	20250512	114100	23833273	1700	1700	1700	1700	0
500	20250512	114000	23833273	1700	1700	1700	1700	0
501	20250512	113900	23833273	1700	1700	1700	1700	0
502	20250512	113800	23833273	1700	1701	1701	1700	920
503	20250512	113700	22269244	1715	1715	1715	1715	0
504	20250512	113600	22269244	1715	1715	1715	1715	0
505	20250512	113500	22269244	1715	1715	1715	1715	0
506	20250512	113400	22269244	1715	1715	1715	1715	0
507	20250512	113300	22269244	1715	1715	1715	1715	0
508	20250512	113200	22269244	1715	1715	1715	1715	0
509	20250512	113100	22269244	1715	1715	1715	1715	0
510	20250512	113000	22269244	1715	1715	1715	1715	0
511	20250512	112900	22269244	1715	1715	1715	1715	0
512	20250512	112800	22269244	1715	1715	1715	1715	0
513	20250512	112700	22269244	1715	1715	1715	1715	0
514	20250512	112600	22269244	1715	1715	1715	1715	0
515	20250512	112500	22269244	1715	1715	1715	1715	0
516	20250512	112400	22269244	1715	1705	1715	1700	229
517	20250512	112300	21878495	1700	1700	1700	1700	0
518	20250512	112200	21878495	1700	1700	1700	1700	0
519	20250512	112100	21878495	1700	1700	1700	1700	0
520	20250512	112000	21878495	1700	1700	1700	1700	0
521	20250512	111900	21878495	1700	1701	1701	1700	52
522	20250512	111800	21790088	1715	1715	1715	1715	0
523	20250512	111700	21790088	1715	1715	1715	1715	0
524	20250512	111600	21790088	1715	1715	1715	1715	1
525	20250512	111500	21788373	1715	1700	1715	1700	140
526	20250512	111400	21548966	1700	1683	1700	1683	1995
527	20250512	111300	18190533	1683	1683	1683	1683	0
528	20250512	111200	18190533	1683	1683	1683	1683	0
529	20250512	111100	18190533	1683	1683	1683	1683	0
530	20250512	111000	18190533	1683	1683	1683	1683	0
531	20250512	110900	18190533	1683	1699	1700	1683	583
532	20250512	110800	17203855	1699	1699	1699	1699	16
533	20250512	110700	17176671	1700	1686	1700	1686	463
534	20250512	110600	16390509	1686	1689	1689	1686	3
535	20250512	110500	16385445	1690	1690	1690	1690	0
536	20250512	110400	16385445	1690	1700	1700	1690	7
537	20250512	110300	16373580	1700	1700	1700	1700	0
538	20250512	110200	16373580	1700	1707	1707	1700	14
539	20250512	110100	16349768	1710	1710	1710	1710	1
540	20250512	110000	16348058	1713	1713	1713	1713	1
541	20250512	105900	16346345	1730	1716	1730	1716	203
542	20250512	105800	15995173	1732	1732	1732	1732	0
543	20250512	105700	15995173	1732	1733	1733	1732	11
544	20250512	105600	15976120	1733	1719	1733	1716	822
545	20250512	105500	14560789	1735	1665	1735	1665	2022
546	20250512	105400	11130390	1665	1662	1665	1662	2
547	20250512	105300	11127063	1661	1660	1662	1660	76
548	20250512	105200	11000858	1660	1660	1660	1660	2379
549	20250512	105100	7051718	1660	1660	1660	1660	0
550	20250512	105000	7051718	1660	1660	1660	1660	0
551	20250512	104900	7051718	1660	1660	1660	1660	1
552	20250512	104800	7050058	1659	1659	1659	1659	82
553	20250512	104700	6914020	1659	1659	1659	1659	0
554	20250512	104600	6914020	1659	1659	1659	1659	1
555	20250512	104500	6912361	1659	1659	1659	1659	0
556	20250512	104400	6912361	1659	1659	1659	1659	0
557	20250512	104300	6912361	1659	1659	1659	1659	0
558	20250512	104200	6912361	1659	1659	1659	1659	0
559	20250512	104100	6912361	1659	1659	1659	1659	0
560	20250512	104000	6912361	1659	1659	1659	1659	0
561	20250512	103900	6912361	1659	1659	1659	1659	0
562	20250512	103800	6912361	1659	1659	1659	1659	0
563	20250512	103700	6912361	1659	1659	1659	1659	0
564	20250512	103600	6912361	1659	1659	1659	1659	0
565	20250512	103500	6912361	1659	1659	1659	1659	20
566	20250512	103400	6879181	1660	1659	1660	1659	5
567	20250512	103300	6870884	1660	1660	1660	1660	0
568	20250512	103200	6870884	1660	1660	1660	1660	0
569	20250512	103100	6870884	1660	1660	1660	1660	0
570	20250512	103000	6870884	1660	1660	1660	1660	0
571	20250512	102900	6870884	1660	1660	1660	1660	0
572	20250512	102800	6870884	1660	1660	1660	1660	0
573	20250512	102700	6870884	1660	1660	1660	1660	0
574	20250512	102600	6870884	1660	1660	1660	1660	0
575	20250512	102500	6870884	1660	1659	1660	1659	204
576	20250512	102400	6532247	1660	1660	1660	1660	0
577	20250512	102300	6532247	1660	1660	1660	1660	0
578	20250512	102200	6532247	1660	1660	1660	1660	0
579	20250512	102100	6532247	1660	1659	1660	1659	221
580	20250512	102000	6165496	1659	1659	1659	1659	0
581	20250512	101900	6165496	1659	1659	1659	1659	0
582	20250512	101800	6165496	1659	1659	1659	1658	300
583	20250512	101700	5667805	1660	1660	1660	1660	0
584	20250512	101600	5667805	1660	1660	1660	1660	0
585	20250512	101500	5667805	1660	1660	1660	1660	0
586	20250512	101400	5667805	1660	1660	1660	1660	0
587	20250512	101300	5667805	1660	1659	1660	1659	17
588	20250512	101200	5639594	1660	1660	1660	1660	0
589	20250512	101100	5639594	1660	1660	1660	1660	0
590	20250512	101000	5639594	1660	1659	1660	1659	300
591	20250512	100900	5141739	1660	1660	1660	1660	0
592	20250512	100800	5141739	1660	1660	1660	1660	0
593	20250512	100700	5141739	1660	1653	1660	1653	100
594	20250512	100600	4975924	1652	1652	1652	1652	306
595	20250512	100500	4470412	1652	1652	1652	1652	0
596	20250512	100400	4470412	1652	1652	1652	1652	46
597	20250512	100300	4394420	1652	1652	1652	1652	0
598	20250512	100200	4394420	1652	1652	1652	1652	0
599	20250512	100100	4394420	1652	1652	1652	1652	0
600	20250512	100000	4394420	1652	1652	1652	1652	0
601	20250512	095900	4394420	1652	1652	1652	1652	56
602	20250512	095800	4301908	1653	1649	1653	1649	121
603	20250512	095700	4102129	1654	1654	1654	1654	0
604	20250512	095600	4102129	1654	1654	1654	1654	0
605	20250512	095500	4102129	1654	1654	1654	1654	0
606	20250512	095400	4102129	1654	1654	1654	1654	0
607	20250512	095300	4102129	1654	1640	1654	1640	1444
608	20250512	095200	1733941	1640	1640	1640	1640	21
609	20250512	095100	1699501	1640	1640	1640	1640	29
610	20250512	095000	1651941	1640	1640	1640	1640	0
611	20250512	094900	1651941	1640	1640	1640	1640	0
612	20250512	094800	1651941	1640	1640	1640	1640	0
613	20250512	094700	1651941	1640	1640	1640	1640	0
614	20250512	094600	1651941	1640	1640	1640	1640	237
615	20250512	094500	1263261	1640	1641	1641	1640	86
616	20250512	094400	1122138	1641	1641	1641	1641	0
617	20250512	094300	1122138	1641	1641	1641	1641	0
618	20250512	094200	1122138	1641	1641	1641	1641	0
619	20250512	094100	1122138	1641	1641	1641	1641	0
620	20250512	094000	1122138	1641	1641	1641	1641	0
621	20250512	093900	1122138	1641	1641	1641	1641	0
622	20250512	093800	1122138	1641	1641	1641	1641	5
623	20250512	093700	1113933	1641	1641	1641	1641	0
624	20250512	093600	1113933	1641	1641	1641	1641	0
625	20250512	093500	1113933	1641	1641	1641	1641	0
626	20250512	093400	1113933	1641	1641	1641	1641	0
627	20250512	093300	1113933	1641	1641	1641	1641	0
628	20250512	093200	1113933	1641	1641	1641	1641	0
629	20250512	093100	1113933	1641	1641	1641	1641	0
630	20250512	093000	1113933	1641	1643	1643	1641	31
631	20250512	092900	1063045	1642	1642	1642	1642	0
632	20250512	092800	1063045	1642	1642	1642	1642	0
633	20250512	092700	1063045	1642	1642	1642	1642	0
634	20250512	092600	1063045	1642	1642	1642	1642	0
635	20250512	092500	1063045	1642	1642	1642	1642	0
636	20250512	092400	1063045	1642	1642	1642	1642	16
637	20250512	092300	1036773	1642	1642	1642	1642	0
638	20250512	092200	1036773	1642	1642	1642	1642	0
639	20250512	092100	1036773	1642	1642	1642	1642	7
640	20250512	092000	1025279	1641	1641	1641	1641	0
641	20250512	091900	1025279	1641	1641	1641	1641	0
642	20250512	091800	1025279	1641	1641	1641	1641	0
643	20250512	091700	1025279	1641	1641	1641	1641	0
644	20250512	091600	1025279	1641	1641	1641	1641	0
645	20250512	091500	1025279	1641	1642	1642	1641	33
646	20250512	091400	971096	1643	1643	1643	1643	0
647	20250512	091300	971096	1643	1643	1643	1643	217
648	20250512	091200	614565	1644	1643	1644	1643	172
649	20250512	091100	331945	1643	1643	1643	1643	0
650	20250512	091000	331945	1643	1643	1643	1643	0
651	20250512	090900	331945	1643	1643	1643	1643	0
652	20250512	090800	331945	1643	1644	1644	1643	76
653	20250512	090700	207052	1644	1644	1644	1644	0
654	20250512	090600	207052	1644	1644	1644	1644	0
655	20250512	090500	207052	1644	1644	1644	1644	0
656	20250512	090400	207052	1644	1644	1644	1644	0
657	20250512	090300	207052	1644	1644	1644	1644	0
658	20250512	090200	207052	1644	1659	1660	1644	3
659	20250512	090100	202089	1643	1643	1643	1643	0
660	20250512	090000	202089	1643	1643	1643	1643	123