KissMeData/347770/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	210100	1475960476	1676	1676	1676	1676	5357
3	20250512	210000	1475960476	1676	1676	1676	1676	0
4	20250512	205900	1475960476	1676	1676	1676	1676	0
5	20250512	205800	1475960476	1676	1676	1676	1676	0
6	20250512	205700	1475960476	1676	1676	1676	1676	0
7	20250512	205600	1475960476	1676	1676	1676	1676	0
8	20250512	205500	1475960476	1676	1676	1676	1676	0
9	20250512	205400	1475960476	1676	1676	1676	1676	0
10	20250512	205300	1475960476	1676	1676	1676	1676	0
11	20250512	205200	1475960476	1676	1676	1676	1676	0
12	20250512	205100	1475960476	1676	1676	1676	1676	0
13	20250512	205000	1475960476	1676	1676	1676	1676	0
14	20250512	204900	1475960476	1676	1676	1676	1676	0
15	20250512	204800	1475960476	1676	1676	1676	1676	0
16	20250512	204700	1475960476	1676	1676	1676	1676	0
17	20250512	204600	1475960476	1676	1676	1676	1676	0
18	20250512	204500	1475960476	1676	1676	1676	1676	0
19	20250512	204400	1475960476	1676	1676	1676	1676	0
20	20250512	204300	1475960476	1676	1676	1676	1676	0
21	20250512	204200	1475960476	1676	1676	1676	1676	0
22	20250512	204100	1475960476	1676	1676	1676	1676	0
23	20250512	204000	1475960476	1676	1676	1676	1676	0
24	20250512	203900	1475960476	1676	1676	1676	1676	0
25	20250512	203800	1475960476	1676	1676	1676	1676	0
26	20250512	203700	1475960476	1676	1676	1676	1676	0
27	20250512	203600	1475960476	1676	1676	1676	1676	0
28	20250512	203500	1475960476	1676	1676	1676	1676	0
29	20250512	203400	1475960476	1676	1676	1676	1676	0
30	20250512	203300	1475960476	1676	1676	1676	1676	0
31	20250512	203200	1475960476	1676	1676	1676	1676	0
32	20250512	203100	1475960476	1676	1676	1676	1676	5357
33	20250512	203000	1475960476	1676	1676	1676	1676	0
34	20250512	202900	1475960476	1676	1676	1676	1676	0
35	20250512	202800	1475960476	1676	1676	1676	1676	0
36	20250512	202700	1475960476	1676	1676	1676	1676	0
37	20250512	202600	1475960476	1676	1676	1676	1676	0
38	20250512	202500	1475960476	1676	1676	1676	1676	0
39	20250512	202400	1475960476	1676	1676	1676	1676	0
40	20250512	202300	1475960476	1676	1676	1676	1676	0
41	20250512	202200	1475960476	1676	1676	1676	1676	0
42	20250512	202100	1475960476	1676	1676	1676	1676	0
43	20250512	202000	1475960476	1676	1676	1676	1676	0
44	20250512	201900	1475960476	1676	1676	1676	1676	0
45	20250512	201800	1475960476	1676	1676	1676	1676	0
46	20250512	201700	1475960476	1676	1676	1676	1676	0
47	20250512	201600	1475960476	1676	1676	1676	1676	0
48	20250512	201500	1475960476	1676	1676	1676	1676	0
49	20250512	201400	1475960476	1676	1676	1676	1676	0
50	20250512	201300	1475960476	1676	1676	1676	1676	0
51	20250512	201200	1475960476	1676	1676	1676	1676	0
52	20250512	201100	1475960476	1676	1676	1676	1676	0
53	20250512	201000	1475960476	1676	1676	1676	1676	0
54	20250512	200900	1475960476	1676	1676	1676	1676	0
55	20250512	200800	1475960476	1676	1676	1676	1676	0
56	20250512	200700	1475960476	1676	1676	1676	1676	0
57	20250512	200600	1475960476	1676	1676	1676	1676	0
58	20250512	200500	1475960476	1676	1676	1676	1676	0
59	20250512	200400	1475960476	1676	1676	1676	1676	0
60	20250512	200300	1475960476	1676	1676	1676	1676	0
61	20250512	200200	1475960476	1676	1676	1676	1676	0
62	20250512	200100	1475960476	1676	1676	1676	1676	5357
63	20250512	200000	1475960476	1676	1676	1676	1676	0
64	20250512	195900	1475960476	1676	1676	1676	1676	0
65	20250512	195800	1475960476	1676	1676	1676	1676	0
66	20250512	195700	1475960476	1676	1676	1676	1676	0
67	20250512	195600	1475960476	1676	1676	1676	1676	0
68	20250512	195500	1475960476	1676	1676	1676	1676	0
69	20250512	195400	1475960476	1676	1676	1676	1676	0
70	20250512	195300	1475960476	1676	1676	1676	1676	0
71	20250512	195200	1475960476	1676	1676	1676	1676	0
72	20250512	195100	1475960476	1676	1676	1676	1676	0
73	20250512	195000	1475960476	1676	1676	1676	1676	0
74	20250512	194900	1475960476	1676	1676	1676	1676	0
75	20250512	194800	1475960476	1676	1676	1676	1676	0
76	20250512	194700	1475960476	1676	1676	1676	1676	0
77	20250512	194600	1475960476	1676	1676	1676	1676	0
78	20250512	194500	1475960476	1676	1676	1676	1676	0
79	20250512	194400	1475960476	1676	1676	1676	1676	0
80	20250512	194300	1475960476	1676	1676	1676	1676	0
81	20250512	194200	1475960476	1676	1676	1676	1676	0
82	20250512	194100	1475960476	1676	1676	1676	1676	0
83	20250512	194000	1475960476	1676	1676	1676	1676	0
84	20250512	193900	1475960476	1676	1676	1676	1676	0
85	20250512	193800	1475960476	1676	1676	1676	1676	0
86	20250512	193700	1475960476	1676	1676	1676	1676	0
87	20250512	193600	1475960476	1676	1676	1676	1676	0
88	20250512	193500	1475960476	1676	1676	1676	1676	0
89	20250512	193400	1475960476	1676	1676	1676	1676	0
90	20250512	193300	1475960476	1676	1676	1676	1676	0
91	20250512	193200	1475960476	1676	1676	1676	1676	0
92	20250512	193100	1475960476	1676	1676	1676	1676	5357
93	20250512	193000	1475960476	1676	1676	1676	1676	0
94	20250512	192900	1475960476	1676	1676	1676	1676	0
95	20250512	192800	1475960476	1676	1676	1676	1676	0
96	20250512	192700	1475960476	1676	1676	1676	1676	0
97	20250512	192600	1475960476	1676	1676	1676	1676	0
98	20250512	192500	1475960476	1676	1676	1676	1676	0
99	20250512	192400	1475960476	1676	1676	1676	1676	0
100	20250512	192300	1475960476	1676	1676	1676	1676	0
101	20250512	192200	1475960476	1676	1676	1676	1676	0
102	20250512	192100	1475960476	1676	1676	1676	1676	0
103	20250512	192000	1475960476	1676	1676	1676	1676	0
104	20250512	191900	1475960476	1676	1676	1676	1676	0
105	20250512	191800	1475960476	1676	1676	1676	1676	0
106	20250512	191700	1475960476	1676	1676	1676	1676	0
107	20250512	191600	1475960476	1676	1676	1676	1676	0
108	20250512	191500	1475960476	1676	1676	1676	1676	0
109	20250512	191400	1475960476	1676	1676	1676	1676	0
110	20250512	191300	1475960476	1676	1676	1676	1676	0
111	20250512	191200	1475960476	1676	1676	1676	1676	0
112	20250512	191100	1475960476	1676	1676	1676	1676	0
113	20250512	191000	1475960476	1676	1676	1676	1676	0
114	20250512	190900	1475960476	1676	1676	1676	1676	0
115	20250512	190800	1475960476	1676	1676	1676	1676	0
116	20250512	190700	1475960476	1676	1676	1676	1676	0
117	20250512	190600	1475960476	1676	1676	1676	1676	0
118	20250512	190500	1475960476	1676	1676	1676	1676	0
119	20250512	190400	1475960476	1676	1676	1676	1676	0
120	20250512	190300	1475960476	1676	1676	1676	1676	0
121	20250512	190200	1475960476	1676	1676	1676	1676	0
122	20250512	190100	1475960476	1676	1676	1676	1676	5357
123	20250512	190000	1475960476	1676	1676	1676	1676	0
124	20250512	185900	1475960476	1676	1676	1676	1676	0
125	20250512	185800	1475960476	1676	1676	1676	1676	0
126	20250512	185700	1475960476	1676	1676	1676	1676	0
127	20250512	185600	1475960476	1676	1676	1676	1676	0
128	20250512	185500	1475960476	1676	1676	1676	1676	0
129	20250512	185400	1475960476	1676	1676	1676	1676	0
130	20250512	185300	1475960476	1676	1676	1676	1676	0
131	20250512	185200	1475960476	1676	1676	1676	1676	0
132	20250512	185100	1475960476	1676	1676	1676	1676	0
133	20250512	185000	1475960476	1676	1676	1676	1676	0
134	20250512	184900	1475960476	1676	1676	1676	1676	0
135	20250512	184800	1475960476	1676	1676	1676	1676	0
136	20250512	184700	1475960476	1676	1676	1676	1676	0
137	20250512	184600	1475960476	1676	1676	1676	1676	0
138	20250512	184500	1475960476	1676	1676	1676	1676	0
139	20250512	184400	1475960476	1676	1676	1676	1676	0
140	20250512	184300	1475960476	1676	1676	1676	1676	0
141	20250512	184200	1475960476	1676	1676	1676	1676	0
142	20250512	184100	1475960476	1676	1676	1676	1676	0
143	20250512	184000	1475960476	1676	1676	1676	1676	0
144	20250512	183900	1475960476	1676	1676	1676	1676	0
145	20250512	183800	1475960476	1676	1676	1676	1676	0
146	20250512	183700	1475960476	1676	1676	1676	1676	0
147	20250512	183600	1475960476	1676	1676	1676	1676	0
148	20250512	183500	1475960476	1676	1676	1676	1676	0
149	20250512	183400	1475960476	1676	1676	1676	1676	0
150	20250512	183300	1475960476	1676	1676	1676	1676	0
151	20250512	183200	1475960476	1676	1676	1676	1676	0
152	20250512	183100	1475960476	1676	1676	1676	1676	5357
153	20250512	183000	1475960476	1676	1676	1676	1676	0
154	20250512	182900	1475960476	1676	1676	1676	1676	0
155	20250512	182800	1475960476	1676	1676	1676	1676	0
156	20250512	182700	1475960476	1676	1676	1676	1676	0
157	20250512	182600	1475960476	1676	1676	1676	1676	0
158	20250512	182500	1475960476	1676	1676	1676	1676	0
159	20250512	182400	1475960476	1676	1676	1676	1676	0
160	20250512	182300	1475960476	1676	1676	1676	1676	0
161	20250512	182200	1475960476	1676	1676	1676	1676	0
162	20250512	182100	1475960476	1676	1676	1676	1676	0
163	20250512	182000	1475960476	1676	1676	1676	1676	0
164	20250512	181900	1475960476	1676	1676	1676	1676	0
165	20250512	181800	1475960476	1676	1676	1676	1676	0
166	20250512	181700	1475960476	1676	1676	1676	1676	0
167	20250512	181600	1475960476	1676	1676	1676	1676	0
168	20250512	181500	1475960476	1676	1676	1676	1676	0
169	20250512	181400	1475960476	1676	1676	1676	1676	0
170	20250512	181300	1475960476	1676	1676	1676	1676	0
171	20250512	181200	1475960476	1676	1676	1676	1676	0
172	20250512	181100	1475960476	1676	1676	1676	1676	0
173	20250512	181000	1475960476	1676	1676	1676	1676	0
174	20250512	180900	1475960476	1676	1676	1676	1676	0
175	20250512	180800	1475960476	1676	1676	1676	1676	0
176	20250512	180700	1475960476	1676	1676	1676	1676	0
177	20250512	180600	1475960476	1676	1676	1676	1676	0
178	20250512	180500	1475960476	1676	1676	1676	1676	0
179	20250512	180400	1475960476	1676	1676	1676	1676	0
180	20250512	180300	1475960476	1676	1676	1676	1676	0
181	20250512	180200	1475960476	1676	1676	1676	1676	0
182	20250512	180100	1475960476	1676	1676	1676	1676	5357
183	20250512	180000	1475960476	1676	1676	1676	1676	0
184	20250512	175900	1475960476	1676	1676	1676	1676	0
185	20250512	175800	1475960476	1676	1676	1676	1676	0
186	20250512	175700	1475960476	1676	1676	1676	1676	0
187	20250512	175600	1475960476	1676	1676	1676	1676	0
188	20250512	175500	1475960476	1676	1676	1676	1676	0
189	20250512	175400	1475960476	1676	1676	1676	1676	0
190	20250512	175300	1475960476	1676	1676	1676	1676	0
191	20250512	175200	1475960476	1676	1676	1676	1676	0
192	20250512	175100	1475960476	1676	1676	1676	1676	0
193	20250512	175000	1475960476	1676	1676	1676	1676	0
194	20250512	174900	1475960476	1676	1676	1676	1676	0
195	20250512	174800	1475960476	1676	1676	1676	1676	0
196	20250512	174700	1475960476	1676	1676	1676	1676	0
197	20250512	174600	1475960476	1676	1676	1676	1676	0
198	20250512	174500	1475960476	1676	1676	1676	1676	0
199	20250512	174400	1475960476	1676	1676	1676	1676	0
200	20250512	174300	1475960476	1676	1676	1676	1676	0
201	20250512	174200	1475960476	1676	1676	1676	1676	0
202	20250512	174100	1475960476	1676	1676	1676	1676	0
203	20250512	174000	1475960476	1676	1676	1676	1676	0
204	20250512	173900	1475960476	1676	1676	1676	1676	0
205	20250512	173800	1475960476	1676	1676	1676	1676	0
206	20250512	173700	1475960476	1676	1676	1676	1676	0
207	20250512	173600	1475960476	1676	1676	1676	1676	0
208	20250512	173500	1475960476	1676	1676	1676	1676	0
209	20250512	173400	1475960476	1676	1676	1676	1676	0
210	20250512	173300	1475960476	1676	1676	1676	1676	0
211	20250512	173200	1475960476	1676	1676	1676	1676	0
212	20250512	173100	1475960476	1676	1676	1676	1676	5357
213	20250512	173000	1475960476	1676	1676	1676	1676	0
214	20250512	172900	1475960476	1676	1676	1676	1676	0
215	20250512	172800	1475960476	1676	1676	1676	1676	0
216	20250512	172700	1475960476	1676	1676	1676	1676	0
217	20250512	172600	1475960476	1676	1676	1676	1676	0
218	20250512	172500	1475960476	1676	1676	1676	1676	0
219	20250512	172400	1475960476	1676	1676	1676	1676	0
220	20250512	172300	1475960476	1676	1676	1676	1676	0
221	20250512	172200	1475960476	1676	1676	1676	1676	0
222	20250512	172100	1475960476	1676	1676	1676	1676	0
223	20250512	172000	1475960476	1676	1676	1676	1676	0
224	20250512	171900	1475960476	1676	1676	1676	1676	0
225	20250512	171800	1475960476	1676	1676	1676	1676	0
226	20250512	171700	1475960476	1676	1676	1676	1676	0
227	20250512	171600	1475960476	1676	1676	1676	1676	0
228	20250512	171500	1475960476	1676	1676	1676	1676	0
229	20250512	171400	1475960476	1676	1676	1676	1676	0
230	20250512	171300	1475960476	1676	1676	1676	1676	0
231	20250512	171200	1475960476	1676	1676	1676	1676	0
232	20250512	171100	1475960476	1676	1676	1676	1676	0
233	20250512	171000	1475960476	1676	1676	1676	1676	0
234	20250512	170900	1475960476	1676	1676	1676	1676	0
235	20250512	170800	1475960476	1676	1676	1676	1676	0
236	20250512	170700	1475960476	1676	1676	1676	1676	0
237	20250512	170600	1475960476	1676	1676	1676	1676	0
238	20250512	170500	1475960476	1676	1676	1676	1676	0
239	20250512	170400	1475960476	1676	1676	1676	1676	0
240	20250512	170300	1475960476	1676	1676	1676	1676	0
241	20250512	170200	1475960476	1676	1676	1676	1676	0
242	20250512	170100	1475960476	1676	1676	1676	1676	5357
243	20250512	170000	1475960476	1676	1676	1676	1676	0
244	20250512	165900	1475960476	1676	1676	1676	1676	0
245	20250512	165800	1475960476	1676	1676	1676	1676	0
246	20250512	165700	1475960476	1676	1676	1676	1676	0
247	20250512	165600	1475960476	1676	1676	1676	1676	0
248	20250512	165500	1475960476	1676	1676	1676	1676	0
249	20250512	165400	1475960476	1676	1676	1676	1676	0
250	20250512	165300	1475960476	1676	1676	1676	1676	0
251	20250512	165200	1475960476	1676	1676	1676	1676	0
252	20250512	165100	1475960476	1676	1676	1676	1676	0
253	20250512	165000	1475960476	1676	1676	1676	1676	0
254	20250512	164900	1475960476	1676	1676	1676	1676	0
255	20250512	164800	1475960476	1676	1676	1676	1676	0
256	20250512	164700	1475960476	1676	1676	1676	1676	0
257	20250512	164600	1475960476	1676	1676	1676	1676	0
258	20250512	164500	1475960476	1676	1676	1676	1676	0
259	20250512	164400	1475960476	1676	1676	1676	1676	0
260	20250512	164300	1475960476	1676	1676	1676	1676	0
261	20250512	164200	1475960476	1676	1676	1676	1676	0
262	20250512	164100	1475960476	1676	1676	1676	1676	0
263	20250512	164000	1475960476	1676	1676	1676	1676	0
264	20250512	163900	1475960476	1676	1676	1676	1676	0
265	20250512	163800	1475960476	1676	1676	1676	1676	0
266	20250512	163700	1475960476	1676	1676	1676	1676	0
267	20250512	163600	1475960476	1676	1676	1676	1676	0
268	20250512	163500	1475960476	1676	1676	1676	1676	0
269	20250512	163400	1475960476	1676	1676	1676	1676	0
270	20250512	163300	1475960476	1676	1676	1676	1676	0
271	20250512	163200	1475960476	1676	1676	1676	1676	0
272	20250512	163100	1475960476	1676	1676	1676	1676	5357
273	20250512	163000	1475960476	1676	1676	1676	1676	0
274	20250512	162900	1475960476	1676	1676	1676	1676	0
275	20250512	162800	1475960476	1676	1676	1676	1676	0
276	20250512	162700	1475960476	1676	1676	1676	1676	0
277	20250512	162600	1475960476	1676	1676	1676	1676	0
278	20250512	162500	1475960476	1676	1676	1676	1676	0
279	20250512	162400	1475960476	1676	1676	1676	1676	0
280	20250512	162300	1475960476	1676	1676	1676	1676	0
281	20250512	162200	1475960476	1676	1676	1676	1676	0
282	20250512	162100	1475960476	1676	1676	1676	1676	0
283	20250512	162000	1475960476	1676	1676	1676	1676	0
284	20250512	161900	1475960476	1676	1676	1676	1676	0
285	20250512	161800	1475960476	1676	1676	1676	1676	0
286	20250512	161700	1475960476	1676	1676	1676	1676	0
287	20250512	161600	1475960476	1676	1676	1676	1676	0
288	20250512	161500	1475960476	1676	1676	1676	1676	0
289	20250512	161400	1475960476	1676	1676	1676	1676	0
290	20250512	161300	1475960476	1676	1676	1676	1676	0
291	20250512	161200	1475960476	1676	1676	1676	1676	0
292	20250512	161100	1475960476	1676	1676	1676	1676	0
293	20250512	161000	1475960476	1676	1676	1676	1676	0
294	20250512	160900	1475960476	1676	1676	1676	1676	0
295	20250512	160800	1475960476	1676	1676	1676	1676	0
296	20250512	160700	1475960476	1676	1676	1676	1676	0
297	20250512	160600	1475960476	1676	1676	1676	1676	0
298	20250512	160500	1475960476	1676	1676	1676	1676	0
299	20250512	160400	1475960476	1676	1676	1676	1676	0
300	20250512	160300	1475960476	1676	1676	1676	1676	0
301	20250512	160200	1475960476	1676	1676	1676	1676	0
302	20250512	160100	1475960476	1676	1676	1676	1676	5357
303	20250512	160000	1475960476	1676	1676	1676	1676	0
304	20250512	155900	1475960476	1676	1676	1676	1676	0
305	20250512	155800	1475960476	1676	1676	1676	1676	0
306	20250512	155700	1475960476	1676	1676	1676	1676	0
307	20250512	155600	1475960476	1676	1676	1676	1676	0
308	20250512	155500	1475960476	1676	1676	1676	1676	0
309	20250512	155400	1475960476	1676	1676	1676	1676	0
310	20250512	155300	1475960476	1676	1676	1676	1676	0
311	20250512	155200	1475960476	1676	1676	1676	1676	0
312	20250512	155100	1475960476	1676	1676	1676	1676	0
313	20250512	155000	1475960476	1676	1676	1676	1676	0
314	20250512	154900	1475960476	1676	1676	1676	1676	0
315	20250512	154800	1475960476	1676	1676	1676	1676	0
316	20250512	154700	1475960476	1676	1676	1676	1676	0
317	20250512	154600	1475960476	1676	1676	1676	1676	0
318	20250512	154500	1475960476	1676	1676	1676	1676	0
319	20250512	154400	1475960476	1676	1676	1676	1676	0
320	20250512	154300	1475960476	1676	1676	1676	1676	0
321	20250512	154200	1475960476	1676	1676	1676	1676	0
322	20250512	154100	1475960476	1676	1676	1676	1676	0
323	20250512	154000	1475960476	1676	1676	1676	1676	0
324	20250512	153900	1475960476	1676	1676	1676	1676	0
325	20250512	153800	1475960476	1676	1676	1676	1676	0
326	20250512	153700	1475960476	1676	1676	1676	1676	0
327	20250512	153600	1475960476	1676	1676	1676	1676	0
328	20250512	153500	1475960476	1676	1676	1676	1676	0
329	20250512	153400	1475960476	1676	1676	1676	1676	0
330	20250512	153300	1475960476	1676	1676	1676	1676	0
331	20250512	153200	1475960476	1676	1676	1676	1676	0
332	20250512	153100	1475960476	1676	1676	1676	1676	5357
333	20250512	153000	1475960476	1676	1676	1676	1676	5357
334	20250512	152900	1466982144	1676	1676	1676	1676	0
335	20250512	152800	1466982144	1676	1676	1676	1676	0
336	20250512	152700	1466982144	1676	1676	1676	1676	0
337	20250512	152600	1466982144	1676	1676	1676	1676	0
338	20250512	152500	1466982144	1676	1676	1676	1676	0
339	20250512	152400	1466982144	1676	1676	1676	1676	0
340	20250512	152300	1466982144	1676	1676	1676	1676	0
341	20250512	152200	1466982144	1676	1676	1676	1676	0
342	20250512	152100	1466982144	1676	1676	1676	1676	0
343	20250512	152000	1466982144	1676	1676	1676	1676	0
344	20250512	151900	1466982144	1676	1677	1677	1671	1070
345	20250512	151800	1465192683	1677	1677	1677	1677	0
346	20250512	151700	1465192683	1677	1676	1677	1668	842
347	20250512	151600	1463782197	1668	1670	1670	1668	2496
348	20250512	151500	1459615539	1677	1671	1677	1669	1496
349	20250512	151400	1457117051	1677	1678	1678	1671	24
350	20250512	151300	1457076795	1667	1672	1678	1667	1529
351	20250512	151200	1454521192	1672	1674	1674	1672	507
352	20250512	151100	1453673131	1677	1677	1677	1677	17
353	20250512	151000	1453644622	1678	1678	1678	1678	204
354	20250512	150900	1453302310	1678	1675	1678	1667	7005
355	20250512	150800	1441602652	1679	1679	1679	1679	3
356	20250512	150700	1441597615	1677	1677	1677	1677	0
357	20250512	150600	1441597615	1677	1677	1677	1677	0
358	20250512	150500	1441597615	1677	1677	1677	1677	20
359	20250512	150400	1441564075	1677	1676	1677	1676	92
360	20250512	150300	1441409861	1672	1673	1673	1672	700
361	20250512	150200	1440239284	1676	1672	1676	1672	32
362	20250512	150100	1440185768	1676	1676	1676	1676	29
363	20250512	150000	1440137164	1677	1677	1677	1677	23
364	20250512	145900	1440098593	1677	1677	1677	1677	0
365	20250512	145800	1440098593	1677	1677	1677	1677	0
366	20250512	145700	1440098593	1677	1677	1677	1677	2
367	20250512	145600	1440095239	1672	1672	1678	1672	2188
368	20250512	145500	1436436891	1678	1674	1678	1674	519
369	20250512	145400	1435567609	1672	1672	1672	1672	0
370	20250512	145300	1435567609	1672	1672	1672	1671	1708
371	20250512	145200	1432711894	1672	1672	1672	1672	935
372	20250512	145100	1431148574	1672	1672	1672	1672	0
373	20250512	145000	1431148574	1672	1672	1672	1672	0
374	20250512	144900	1431148574	1672	1672	1672	1672	21
375	20250512	144800	1431113462	1671	1673	1673	1671	600
376	20250512	144700	1430110854	1673	1673	1673	1673	0
377	20250512	144600	1430110854	1673	1677	1677	1673	498
378	20250512	144500	1429277585	1674	1674	1674	1674	1000
379	20250512	144400	1427603585	1675	1675	1675	1675	29
380	20250512	144300	1427555010	1675	1678	1678	1675	616
381	20250512	144200	1426523192	1680	1680	1680	1680	0
382	20250512	144100	1426523192	1680	1676	1680	1676	631
383	20250512	144000	1425465552	1680	1679	1680	1679	166
384	20250512	143900	1425186682	1680	1680	1680	1680	411
385	20250512	143800	1424496202	1680	1679	1680	1679	181
386	20250512	143700	1424192152	1676	1676	1676	1676	899
387	20250512	143600	1422685428	1676	1679	1680	1676	547
388	20250512	143500	1421766999	1676	1679	1679	1676	113
389	20250512	143400	1421577281	1676	1676	1676	1676	10
390	20250512	143300	1421560521	1675	1675	1675	1675	5
391	20250512	143200	1421552146	1681	1677	1681	1677	1530
392	20250512	143100	1418981977	1676	1672	1676	1672	576
393	20250512	143000	1418018634	1672	1672	1672	1672	0
394	20250512	142900	1418018634	1672	1672	1672	1672	200
395	20250512	142800	1417684234	1672	1672	1672	1672	0
396	20250512	142700	1417684234	1672	1672	1672	1672	2
397	20250512	142600	1417680890	1676	1675	1676	1672	82
398	20250512	142500	1417543529	1673	1673	1673	1673	0
399	20250512	142400	1417543529	1673	1673	1673	1673	0
400	20250512	142300	1417543529	1673	1673	1673	1673	25
401	20250512	142200	1417501704	1672	1672	1672	1672	721
402	20250512	142100	1416296192	1672	1672	1676	1672	8
403	20250512	142000	1416282808	1676	1672	1676	1672	14
404	20250512	141900	1416259380	1671	1673	1680	1671	3006
405	20250512	141800	1411210541	1671	1672	1672	1671	250
406	20250512	141700	1410792765	1671	1671	1671	1671	0
407	20250512	141600	1410792765	1671	1671	1671	1671	20
408	20250512	141500	1410759345	1671	1671	1671	1671	0
409	20250512	141400	1410759345	1671	1671	1671	1671	5
410	20250512	141300	1410750990	1672	1674	1675	1672	393
411	20250512	141200	1410093652	1672	1672	1672	1672	0
412	20250512	141100	1410093652	1672	1674	1674	1672	117
413	20250512	141000	1409897958	1672	1674	1675	1672	81
414	20250512	140900	1409762318	1671	1671	1671	1671	0
415	20250512	140800	1409762318	1671	1671	1671	1671	2
416	20250512	140700	1409758976	1674	1673	1674	1673	108
417	20250512	140600	1409578216	1671	1671	1671	1671	1649
418	20250512	140500	1406822737	1671	1671	1671	1671	235
419	20250512	140400	1406430052	1673	1673	1673	1673	0
420	20250512	140300	1406430052	1673	1673	1673	1673	0
421	20250512	140200	1406430052	1673	1671	1673	1671	418
422	20250512	140100	1405731568	1671	1671	1671	1671	0
423	20250512	140000	1405731568	1671	1671	1671	1671	0
424	20250512	135900	1405731568	1671	1671	1671	1671	0
425	20250512	135800	1405731568	1671	1671	1671	1671	1340
426	20250512	135700	1403492428	1671	1671	1671	1671	0
427	20250512	135600	1403492428	1671	1671	1671	1671	10
428	20250512	135500	1403475718	1672	1673	1673	1671	547
429	20250512	135400	1402561101	1671	1672	1672	1671	700
430	20250512	135300	1401391243	1674	1672	1674	1671	53
431	20250512	135200	1401302663	1671	1671	1671	1671	946
432	20250512	135100	1399721897	1671	1671	1673	1671	57
433	20250512	135000	1399626544	1674	1674	1674	1674	0
434	20250512	134900	1399626544	1674	1674	1674	1674	0
435	20250512	134800	1399626544	1674	1674	1674	1674	7
436	20250512	134700	1399614826	1674	1674	1674	1674	3
437	20250512	134600	1399609804	1671	1674	1674	1671	730
438	20250512	134500	1398389606	1673	1673	1673	1673	0
439	20250512	134400	1398389606	1673	1673	1673	1673	400
440	20250512	134300	1397720406	1673	1675	1675	1673	101
441	20250512	134200	1397551235	1676	1675	1676	1675	168
442	20250512	134100	1397269833	1675	1676	1678	1675	127
443	20250512	134000	1397056974	1678	1678	1678	1678	0
444	20250512	133900	1397056974	1678	1678	1678	1678	1
445	20250512	133800	1397055296	1677	1677	1677	1675	883
446	20250512	133700	1395575654	1677	1677	1677	1677	102
447	20250512	133600	1395404600	1678	1678	1678	1678	2
448	20250512	133500	1395401244	1678	1677	1678	1677	11
449	20250512	133400	1395382787	1676	1676	1676	1676	500
450	20250512	133300	1394544787	1677	1677	1677	1677	0
451	20250512	133200	1394544787	1677	1677	1677	1677	100
452	20250512	133100	1394377087	1676	1677	1677	1676	419
453	20250512	133000	1393674774	1677	1677	1677	1677	0
454	20250512	132900	1393674774	1677	1677	1677	1677	0
455	20250512	132800	1393674774	1677	1677	1677	1677	0
456	20250512	132700	1393674774	1677	1677	1677	1677	0
457	20250512	132600	1393674774	1677	1677	1677	1677	0
458	20250512	132500	1393674774	1677	1677	1677	1677	0
459	20250512	132400	1393674774	1677	1675	1677	1675	37
460	20250512	132300	1393612787	1675	1677	1677	1675	88
461	20250512	132200	1393465385	1675	1675	1675	1675	0
462	20250512	132100	1393465385	1675	1675	1675	1675	2
463	20250512	132000	1393462035	1677	1675	1677	1675	7
464	20250512	131900	1393450300	1677	1677	1677	1677	100
465	20250512	131800	1393282600	1675	1675	1675	1675	0
466	20250512	131700	1393282600	1675	1675	1677	1675	17
467	20250512	131600	1393254105	1677	1677	1677	1677	1129
468	20250512	131500	1391360772	1675	1677	1677	1675	1089
469	20250512	131400	1389534529	1675	1675	1675	1675	0
470	20250512	131300	1389534529	1675	1675	1675	1675	0
471	20250512	131200	1389534529	1675	1675	1675	1675	22
472	20250512	131100	1389497679	1675	1675	1675	1675	0
473	20250512	131000	1389497679	1675	1675	1675	1675	70
474	20250512	130900	1389380429	1675	1675	1675	1675	154
475	20250512	130800	1389122479	1675	1676	1676	1675	457
476	20250512	130700	1388356548	1676	1676	1676	1676	0
477	20250512	130600	1388356548	1676	1678	1678	1676	42
478	20250512	130500	1388286154	1677	1677	1677	1677	0
479	20250512	130400	1388286154	1677	1677	1677	1677	29
480	20250512	130300	1388237521	1677	1677	1677	1677	0
481	20250512	130200	1388237521	1677	1677	1677	1677	9
482	20250512	130100	1388222428	1676	1676	1676	1676	0
483	20250512	130000	1388222428	1676	1677	1678	1676	15
484	20250512	125900	1388197274	1680	1680	1680	1680	0
485	20250512	125800	1388197274	1680	1680	1680	1680	222
486	20250512	125700	1387824314	1677	1677	1677	1677	100
487	20250512	125600	1387656614	1677	1679	1680	1677	2942
488	20250512	125500	1382720439	1677	1678	1678	1677	42
489	20250512	125400	1382649998	1679	1679	1679	1679	0
490	20250512	125300	1382649998	1679	1679	1679	1679	0
491	20250512	125200	1382649998	1679	1673	1679	1673	100
492	20250512	125100	1382482692	1673	1673	1673	1673	4
493	20250512	125000	1382476000	1680	1680	1680	1680	0
494	20250512	124900	1382476000	1680	1680	1680	1680	50
495	20250512	124800	1382392000	1680	1680	1680	1680	0
496	20250512	124700	1382392000	1680	1680	1680	1680	226
497	20250512	124600	1382012320	1680	1680	1680	1680	0
498	20250512	124500	1382012320	1680	1680	1680	1680	0
499	20250512	124400	1382012320	1680	1680	1680	1680	1
500	20250512	124300	1382010640	1672	1672	1672	1672	1
501	20250512	124200	1382008968	1681	1681	1681	1681	0
502	20250512	124100	1382008968	1681	1681	1681	1681	0
503	20250512	124000	1382008968	1681	1674	1681	1673	69
504	20250512	123900	1381893471	1682	1682	1682	1682	0
505	20250512	123800	1381893471	1682	1682	1682	1682	0
506	20250512	123700	1381893471	1682	1682	1682	1682	0
507	20250512	123600	1381893471	1682	1682	1682	1682	0
508	20250512	123500	1381893471	1682	1682	1682	1682	0
509	20250512	123400	1381893471	1682	1677	1682	1677	1077
510	20250512	123300	1380086280	1677	1677	1677	1677	50
511	20250512	123200	1380002430	1677	1674	1677	1674	2200
512	20250512	123100	1376313648	1673	1672	1673	1670	2098
513	20250512	123000	1372803813	1669	1671	1673	1669	539
514	20250512	122900	1371902322	1673	1673	1673	1673	2
515	20250512	122800	1371898976	1668	1668	1668	1668	0
516	20250512	122700	1371898976	1668	1668	1668	1668	0
517	20250512	122600	1371898976	1668	1668	1668	1668	0
518	20250512	122500	1371898976	1668	1668	1668	1668	0
519	20250512	122400	1371898976	1668	1672	1672	1668	93
520	20250512	122300	1371743812	1673	1673	1673	1673	0
521	20250512	122200	1371743812	1673	1668	1673	1668	26
522	20250512	122100	1371700369	1668	1668	1668	1668	0
523	20250512	122000	1371700369	1668	1668	1668	1668	0
524	20250512	121900	1371700369	1668	1668	1668	1668	0
525	20250512	121800	1371700369	1668	1668	1668	1668	0
526	20250512	121700	1371700369	1668	1668	1668	1668	3
527	20250512	121600	1371695365	1669	1668	1669	1668	93
528	20250512	121500	1371540236	1666	1668	1668	1666	4
529	20250512	121400	1371533568	1666	1667	1667	1666	2449
530	20250512	121300	1367452511	1667	1668	1671	1667	90
531	20250512	121200	1367302442	1668	1668	1668	1668	86
532	20250512	121100	1367158994	1668	1668	1668	1668	0
533	20250512	121000	1367158994	1668	1668	1668	1668	0
534	20250512	120900	1367158994	1668	1672	1672	1668	2102
535	20250512	120800	1363650576	1673	1673	1673	1673	433
536	20250512	120700	1362926167	1674	1675	1675	1673	1381
537	20250512	120600	1360613839	1677	1677	1677	1677	0
538	20250512	120500	1360613839	1677	1677	1677	1677	0
539	20250512	120400	1360613839	1677	1677	1677	1677	143
540	20250512	120300	1360374028	1677	1677	1677	1677	155
541	20250512	120200	1360114093	1677	1676	1677	1676	210
542	20250512	120100	1359762105	1676	1672	1676	1672	638
543	20250512	120000	1358693984	1670	1670	1670	1670	0
544	20250512	115900	1358693984	1670	1670	1670	1670	1
545	20250512	115800	1358692314	1670	1670	1670	1670	0
546	20250512	115700	1358692314	1670	1670	1670	1670	27
547	20250512	115600	1358647224	1673	1671	1673	1670	940
548	20250512	115500	1357076875	1671	1671	1671	1671	1
549	20250512	115400	1357075204	1671	1672	1672	1671	320
550	20250512	115300	1356540167	1674	1674	1674	1674	0
551	20250512	115200	1356540167	1674	1674	1674	1674	0
552	20250512	115100	1356540167	1674	1674	1674	1674	0
553	20250512	115000	1356540167	1674	1674	1674	1674	1
554	20250512	114900	1356538493	1672	1672	1672	1672	0
555	20250512	114800	1356538493	1672	1672	1672	1672	0
556	20250512	114700	1356538493	1672	1672	1672	1672	1
557	20250512	114600	1356536821	1674	1674	1674	1674	1
558	20250512	114500	1356535147	1672	1672	1672	1672	0
559	20250512	114400	1356535147	1672	1672	1672	1672	682
560	20250512	114300	1355394843	1671	1672	1672	1671	113
561	20250512	114200	1355205913	1672	1672	1672	1672	0
562	20250512	114100	1355205913	1672	1672	1672	1672	762
563	20250512	114000	1353931849	1672	1672	1672	1672	0
564	20250512	113900	1353931849	1672	1673	1677	1672	27
565	20250512	113800	1353886696	1673	1673	1673	1673	0
566	20250512	113700	1353886696	1673	1673	1673	1673	0
567	20250512	113600	1353886696	1673	1673	1673	1673	0
568	20250512	113500	1353886696	1673	1673	1673	1673	0
569	20250512	113400	1353886696	1673	1673	1673	1673	0
570	20250512	113300	1353886696	1673	1673	1673	1673	60
571	20250512	113200	1353786316	1673	1673	1673	1673	0
572	20250512	113100	1353786316	1673	1673	1673	1673	0
573	20250512	113000	1353786316	1673	1673	1673	1673	0
574	20250512	112900	1353786316	1673	1673	1673	1672	130
575	20250512	112800	1353568867	1673	1673	1673	1673	0
576	20250512	112700	1353568867	1673	1677	1677	1673	7
577	20250512	112600	1353557132	1676	1676	1676	1672	4568
578	20250512	112500	1345915017	1677	1676	1677	1676	482
579	20250512	112400	1345107183	1674	1674	1676	1674	8
580	20250512	112300	1345093785	1677	1678	1678	1674	13
581	20250512	112200	1345071993	1674	1674	1674	1674	1400
582	20250512	112100	1342728393	1675	1677	1677	1675	597
583	20250512	112000	1341727834	1677	1677	1677	1677	0
584	20250512	111900	1341727834	1677	1677	1677	1677	17
585	20250512	111800	1341699325	1678	1677	1678	1677	1861
586	20250512	111700	1338576860	1678	1678	1678	1678	2679
587	20250512	111600	1334081498	1678	1678	1678	1678	2
588	20250512	111500	1334078142	1682	1682	1682	1682	9
589	20250512	111400	1334063004	1678	1678	1678	1678	330
590	20250512	111300	1333509264	1678	1681	1681	1678	891
591	20250512	111200	1332011502	1678	1678	1678	1678	0
592	20250512	111100	1332011502	1678	1678	1678	1678	0
593	20250512	111000	1332011502	1678	1678	1678	1678	0
594	20250512	110900	1332011502	1678	1678	1678	1678	0
595	20250512	110800	1332011502	1678	1678	1678	1678	362
596	20250512	110700	1331404066	1682	1678	1682	1678	84
597	20250512	110600	1331262786	1682	1682	1682	1682	26
598	20250512	110500	1331219054	1682	1678	1682	1678	70
599	20250512	110400	1331101538	1678	1678	1678	1678	30
600	20250512	110300	1331051198	1678	1678	1678	1678	151
601	20250512	110200	1330797820	1677	1677	1677	1677	24
602	20250512	110100	1330757572	1677	1677	1677	1677	1
603	20250512	110000	1330755895	1683	1677	1683	1673	562
604	20250512	105900	1329813781	1677	1677	1677	1677	0
605	20250512	105800	1329813781	1677	1683	1683	1677	22
606	20250512	105700	1329776881	1677	1677	1677	1677	150
607	20250512	105600	1329525331	1677	1677	1677	1677	95
608	20250512	105500	1329366016	1677	1677	1677	1677	108
609	20250512	105400	1329184900	1680	1680	1680	1678	861
610	20250512	105300	1327738514	1680	1680	1680	1680	150
611	20250512	105200	1327486514	1680	1681	1683	1680	588
612	20250512	105100	1326497626	1681	1677	1681	1677	157
613	20250512	105000	1326233737	1677	1677	1677	1677	273
614	20250512	104900	1325775916	1677	1677	1677	1677	1
615	20250512	104800	1325774239	1681	1681	1681	1681	0
616	20250512	104700	1325774239	1681	1681	1681	1681	0
617	20250512	104600	1325774239	1681	1681	1681	1681	0
618	20250512	104500	1325774239	1681	1677	1681	1676	981
619	20250512	104400	1324129858	1677	1677	1677	1677	211
620	20250512	104300	1323776011	1677	1676	1677	1676	66
621	20250512	104200	1323665394	1681	1675	1681	1675	6
622	20250512	104100	1323655325	1672	1681	1681	1672	1001
623	20250512	104000	1321981326	1674	1674	1674	1673	570
624	20250512	103900	1321027176	1674	1674	1674	1674	0
625	20250512	103800	1321027176	1674	1674	1674	1674	772
626	20250512	103700	1319734848	1674	1675	1675	1674	925
627	20250512	103600	1318185729	1675	1676	1676	1675	300
628	20250512	103500	1317683170	1675	1675	1675	1675	0
629	20250512	103400	1317683170	1675	1676	1676	1675	376
630	20250512	103300	1317053316	1675	1677	1677	1675	271
631	20250512	103200	1316599316	1675	1677	1677	1675	264
632	20250512	103100	1316156796	1677	1677	1677	1677	2
633	20250512	103000	1316153442	1676	1685	1685	1676	15
634	20250512	102900	1316128289	1676	1685	1685	1676	410
635	20250512	102800	1315437934	1685	1685	1685	1685	137
636	20250512	102700	1315207089	1676	1684	1685	1676	149
637	20250512	102600	1314956758	1675	1684	1684	1675	254
638	20250512	102500	1314531182	1675	1675	1684	1675	71
639	20250512	102400	1314411663	1675	1675	1675	1675	136
640	20250512	102300	1314183863	1685	1677	1685	1674	2115
641	20250512	102200	1310642413	1676	1676	1676	1676	2
642	20250512	102100	1310639061	1684	1684	1684	1684	341
643	20250512	102000	1310064817	1684	1683	1684	1683	528
644	20250512	101900	1309175999	1683	1676	1683	1672	1476
645	20250512	101800	1306703409	1686	1686	1686	1686	0
646	20250512	101700	1306703409	1686	1676	1686	1673	2100
647	20250512	101600	1303186845	1675	1690	1690	1674	263
648	20250512	101500	1302745867	1691	1676	1700	1676	3029
649	20250512	101400	1297615814	1686	1671	1686	1670	716
650	20250512	101300	1296412950	1666	1699	1699	1666	8426
651	20250512	101200	1282279968	1700	1678	1700	1678	8582
652	20250512	101100	1267749364	1680	1674	1680	1668	5400
653	20250512	101000	1258728797	1686	1700	1700	1674	1929
654	20250512	100900	1255495888	1698	1677	1705	1671	4951
655	20250512	100800	1247124126	1678	1671	1678	1671	1429
656	20250512	100700	1244733063	1669	1675	1675	1664	2578
657	20250512	100600	1240437683	1675	1673	1675	1668	5462
658	20250512	100500	1231303086	1670	1667	1677	1666	3723
659	20250512	100400	1225092893	1667	1666	1675	1661	2887
660	20250512	100300	1220275101	1666	1684	1692	1659	9467
661	20250512	100200	1204462864	1684	1649	1750	1641	56086
662	20250512	100100	1110892747	1649	1726	1751	1645	165753
663	20250512	100000	831350190	1711	1837	1850	1703	126326
664	20250512	095900	602579229	1837	1822	1852	1796	117616
665	20250512	095800	386751744	1816	1685	1844	1685	57792
666	20250512	095700	283296753	1685	1676	1685	1673	3037
667	20250512	095600	278209415	1677	1677	1677	1677	3
668	20250512	095500	278204384	1677	1677	1677	1677	769
669	20250512	095400	276914771	1686	1686	1686	1686	0
670	20250512	095300	276914771	1686	1678	1686	1673	836
671	20250512	095200	275512819	1687	1686	1687	1686	711
672	20250512	095100	274314072	1677	1686	1688	1677	94
673	20250512	095000	274156312	1686	1684	1694	1669	1631
674	20250512	094900	271419688	1687	1687	1687	1686	270
675	20250512	094800	270964210	1687	1688	1690	1687	75
676	20250512	094700	270837595	1688	1687	1688	1687	20
677	20250512	094600	270803853	1687	1685	1698	1680	978
678	20250512	094500	269158756	1685	1680	1698	1680	1910
679	20250512	094400	265939835	1683	1672	1683	1672	877
680	20250512	094300	264472588	1672	1672	1672	1672	5
681	20250512	094200	264464228	1672	1666	1672	1666	623
682	20250512	094100	263425911	1666	1666	1666	1666	5
683	20250512	094000	263417581	1667	1667	1667	1667	0
684	20250512	093900	263417581	1667	1667	1667	1667	3
685	20250512	093800	263412580	1669	1669	1669	1652	1029
686	20250512	093700	261708774	1669	1669	1671	1662	2155
687	20250512	093600	258122643	1673	1667	1673	1666	160
688	20250512	093500	257856041	1673	1673	1673	1673	0
689	20250512	093400	257856041	1673	1673	1673	1673	0
690	20250512	093300	257856041	1673	1672	1673	1672	75
691	20250512	093200	257730582	1669	1677	1681	1662	2444
692	20250512	093100	253652267	1684	1678	1684	1675	91
693	20250512	093000	253499402	1685	1689	1690	1674	3869
694	20250512	092900	246970687	1690	1683	1690	1681	1355
695	20250512	092800	244690560	1683	1677	1689	1674	4081
696	20250512	092700	237826242	1677	1669	1677	1669	2137
697	20250512	092600	234254673	1669	1668	1669	1668	146
698	20250512	092500	234011124	1667	1667	1667	1667	0
699	20250512	092400	234011124	1667	1660	1667	1659	1936
700	20250512	092300	230799217	1660	1661	1666	1659	4279
701	20250512	092200	223693733	1667	1662	1667	1661	100
702	20250512	092100	223527500	1668	1667	1669	1667	202
703	20250512	092000	223190459	1667	1669	1670	1654	1604
704	20250512	091900	220533259	1659	1673	1677	1659	162
705	20250512	091800	220262356	1662	1674	1675	1662	341
706	20250512	091700	219694514	1675	1662	1677	1660	1018
707	20250512	091600	218000116	1662	1662	1662	1662	0
708	20250512	091500	218000116	1662	1652	1662	1652	151
709	20250512	091400	217750177	1662	1661	1662	1661	1585
710	20250512	091300	215116890	1662	1651	1662	1648	557
711	20250512	091200	214197853	1662	1665	1667	1650	953
712	20250512	091100	212611305	1667	1655	1667	1648	16916
713	20250512	091000	184714604	1645	1641	1646	1640	2727
714	20250512	090900	180237903	1644	1651	1651	1644	4300
715	20250512	090800	173154441	1648	1669	1670	1648	2257
716	20250512	090700	169416114	1671	1645	1672	1633	5280
717	20250512	090600	160733519	1648	1692	1692	1606	10359
718	20250512	090500	143553453	1692	1699	1738	1680	15998
719	20250512	090400	116404045	1674	1674	1674	1674	0
720	20250512	090300	116404045	1674	1835	1835	1674	28556
721	20250512	090200	64359446	1886	1886	1886	1886	0
722	20250512	090100	64359446	1886	1810	1886	1810	14936
723	20250512	090000	36809907	1781	1715	1843	1715	20679