KissMeData/047400/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	191400	535696638	1887	1887	1887	1887	6403
3	20250512	191300	535696638	1887	1887	1887	1887	0
4	20250512	191200	535696638	1887	1887	1887	1887	0
5	20250512	191100	535696638	1887	1887	1887	1887	0
6	20250512	191000	535696638	1887	1887	1887	1887	0
7	20250512	190900	535696638	1887	1887	1887	1887	0
8	20250512	190800	535696638	1887	1887	1887	1887	0
9	20250512	190700	535696638	1887	1887	1887	1887	0
10	20250512	190600	535696638	1887	1887	1887	1887	0
11	20250512	190500	535696638	1887	1887	1887	1887	0
12	20250512	190400	535696638	1887	1887	1887	1887	0
13	20250512	190300	535696638	1887	1887	1887	1887	0
14	20250512	190200	535696638	1887	1887	1887	1887	0
15	20250512	190100	535696638	1887	1887	1887	1887	0
16	20250512	190000	535696638	1887	1887	1887	1887	0
17	20250512	185900	535696638	1887	1887	1887	1887	0
18	20250512	185800	535696638	1887	1887	1887	1887	0
19	20250512	185700	535696638	1887	1887	1887	1887	0
20	20250512	185600	535696638	1887	1887	1887	1887	0
21	20250512	185500	535696638	1887	1887	1887	1887	0
22	20250512	185400	535696638	1887	1887	1887	1887	0
23	20250512	185300	535696638	1887	1887	1887	1887	0
24	20250512	185200	535696638	1887	1887	1887	1887	0
25	20250512	185100	535696638	1887	1887	1887	1887	0
26	20250512	185000	535696638	1887	1887	1887	1887	0
27	20250512	184900	535696638	1887	1887	1887	1887	0
28	20250512	184800	535696638	1887	1887	1887	1887	0
29	20250512	184700	535696638	1887	1887	1887	1887	0
30	20250512	184600	535696638	1887	1887	1887	1887	0
31	20250512	184500	535696638	1887	1887	1887	1887	0
32	20250512	184400	535696638	1887	1887	1887	1887	6403
33	20250512	184300	535696638	1887	1887	1887	1887	0
34	20250512	184200	535696638	1887	1887	1887	1887	0
35	20250512	184100	535696638	1887	1887	1887	1887	0
36	20250512	184000	535696638	1887	1887	1887	1887	0
37	20250512	183900	535696638	1887	1887	1887	1887	0
38	20250512	183800	535696638	1887	1887	1887	1887	0
39	20250512	183700	535696638	1887	1887	1887	1887	0
40	20250512	183600	535696638	1887	1887	1887	1887	0
41	20250512	183500	535696638	1887	1887	1887	1887	0
42	20250512	183400	535696638	1887	1887	1887	1887	0
43	20250512	183300	535696638	1887	1887	1887	1887	0
44	20250512	183200	535696638	1887	1887	1887	1887	0
45	20250512	183100	535696638	1887	1887	1887	1887	0
46	20250512	183000	535696638	1887	1887	1887	1887	0
47	20250512	182900	535696638	1887	1887	1887	1887	0
48	20250512	182800	535696638	1887	1887	1887	1887	0
49	20250512	182700	535696638	1887	1887	1887	1887	0
50	20250512	182600	535696638	1887	1887	1887	1887	0
51	20250512	182500	535696638	1887	1887	1887	1887	0
52	20250512	182400	535696638	1887	1887	1887	1887	0
53	20250512	182300	535696638	1887	1887	1887	1887	0
54	20250512	182200	535696638	1887	1887	1887	1887	0
55	20250512	182100	535696638	1887	1887	1887	1887	0
56	20250512	182000	535696638	1887	1887	1887	1887	0
57	20250512	181900	535696638	1887	1887	1887	1887	0
58	20250512	181800	535696638	1887	1887	1887	1887	0
59	20250512	181700	535696638	1887	1887	1887	1887	0
60	20250512	181600	535696638	1887	1887	1887	1887	0
61	20250512	181500	535696638	1887	1887	1887	1887	0
62	20250512	181400	535696638	1887	1887	1887	1887	6403
63	20250512	181300	535696638	1887	1887	1887	1887	0
64	20250512	181200	535696638	1887	1887	1887	1887	0
65	20250512	181100	535696638	1887	1887	1887	1887	0
66	20250512	181000	535696638	1887	1887	1887	1887	0
67	20250512	180900	535696638	1887	1887	1887	1887	0
68	20250512	180800	535696638	1887	1887	1887	1887	0
69	20250512	180700	535696638	1887	1887	1887	1887	0
70	20250512	180600	535696638	1887	1887	1887	1887	0
71	20250512	180500	535696638	1887	1887	1887	1887	0
72	20250512	180400	535696638	1887	1887	1887	1887	0
73	20250512	180300	535696638	1887	1887	1887	1887	0
74	20250512	180200	535696638	1887	1887	1887	1887	0
75	20250512	180100	535696638	1887	1887	1887	1887	0
76	20250512	180000	535696638	1887	1887	1887	1887	0
77	20250512	175900	535696638	1887	1887	1887	1887	0
78	20250512	175800	535696638	1887	1887	1887	1887	0
79	20250512	175700	535696638	1887	1887	1887	1887	0
80	20250512	175600	535696638	1887	1887	1887	1887	0
81	20250512	175500	535696638	1887	1887	1887	1887	0
82	20250512	175400	535696638	1887	1887	1887	1887	0
83	20250512	175300	535696638	1887	1887	1887	1887	0
84	20250512	175200	535696638	1887	1887	1887	1887	0
85	20250512	175100	535696638	1887	1887	1887	1887	0
86	20250512	175000	535696638	1887	1887	1887	1887	0
87	20250512	174900	535696638	1887	1887	1887	1887	0
88	20250512	174800	535696638	1887	1887	1887	1887	0
89	20250512	174700	535696638	1887	1887	1887	1887	0
90	20250512	174600	535696638	1887	1887	1887	1887	0
91	20250512	174500	535696638	1887	1887	1887	1887	0
92	20250512	174400	535696638	1887	1887	1887	1887	6403
93	20250512	174300	535696638	1887	1887	1887	1887	0
94	20250512	174200	535696638	1887	1887	1887	1887	0
95	20250512	174100	535696638	1887	1887	1887	1887	0
96	20250512	174000	535696638	1887	1887	1887	1887	0
97	20250512	173900	535696638	1887	1887	1887	1887	0
98	20250512	173800	535696638	1887	1887	1887	1887	0
99	20250512	173700	535696638	1887	1887	1887	1887	0
100	20250512	173600	535696638	1887	1887	1887	1887	0
101	20250512	173500	535696638	1887	1887	1887	1887	0
102	20250512	173400	535696638	1887	1887	1887	1887	0
103	20250512	173300	535696638	1887	1887	1887	1887	0
104	20250512	173200	535696638	1887	1887	1887	1887	0
105	20250512	173100	535696638	1887	1887	1887	1887	0
106	20250512	173000	535696638	1887	1887	1887	1887	0
107	20250512	172900	535696638	1887	1887	1887	1887	0
108	20250512	172800	535696638	1887	1887	1887	1887	0
109	20250512	172700	535696638	1887	1887	1887	1887	0
110	20250512	172600	535696638	1887	1887	1887	1887	0
111	20250512	172500	535696638	1887	1887	1887	1887	0
112	20250512	172400	535696638	1887	1887	1887	1887	0
113	20250512	172300	535696638	1887	1887	1887	1887	0
114	20250512	172200	535696638	1887	1887	1887	1887	0
115	20250512	172100	535696638	1887	1887	1887	1887	0
116	20250512	172000	535696638	1887	1887	1887	1887	0
117	20250512	171900	535696638	1887	1887	1887	1887	0
118	20250512	171800	535696638	1887	1887	1887	1887	0
119	20250512	171700	535696638	1887	1887	1887	1887	0
120	20250512	171600	535696638	1887	1887	1887	1887	0
121	20250512	171500	535696638	1887	1887	1887	1887	0
122	20250512	171400	535696638	1887	1887	1887	1887	6403
123	20250512	171300	535696638	1887	1887	1887	1887	0
124	20250512	171200	535696638	1887	1887	1887	1887	0
125	20250512	171100	535696638	1887	1887	1887	1887	0
126	20250512	171000	535696638	1887	1887	1887	1887	0
127	20250512	170900	535696638	1887	1887	1887	1887	0
128	20250512	170800	535696638	1887	1887	1887	1887	0
129	20250512	170700	535696638	1887	1887	1887	1887	0
130	20250512	170600	535696638	1887	1887	1887	1887	0
131	20250512	170500	535696638	1887	1887	1887	1887	0
132	20250512	170400	535696638	1887	1887	1887	1887	0
133	20250512	170300	535696638	1887	1887	1887	1887	0
134	20250512	170200	535696638	1887	1887	1887	1887	0
135	20250512	170100	535696638	1887	1887	1887	1887	0
136	20250512	170000	535696638	1887	1887	1887	1887	0
137	20250512	165900	535696638	1887	1887	1887	1887	0
138	20250512	165800	535696638	1887	1887	1887	1887	0
139	20250512	165700	535696638	1887	1887	1887	1887	0
140	20250512	165600	535696638	1887	1887	1887	1887	0
141	20250512	165500	535696638	1887	1887	1887	1887	0
142	20250512	165400	535696638	1887	1887	1887	1887	0
143	20250512	165300	535696638	1887	1887	1887	1887	0
144	20250512	165200	535696638	1887	1887	1887	1887	0
145	20250512	165100	535696638	1887	1887	1887	1887	0
146	20250512	165000	535696638	1887	1887	1887	1887	0
147	20250512	164900	535696638	1887	1887	1887	1887	0
148	20250512	164800	535696638	1887	1887	1887	1887	0
149	20250512	164700	535696638	1887	1887	1887	1887	0
150	20250512	164600	535696638	1887	1887	1887	1887	0
151	20250512	164500	535696638	1887	1887	1887	1887	0
152	20250512	164400	535696638	1887	1887	1887	1887	6403
153	20250512	164300	535696638	1887	1887	1887	1887	0
154	20250512	164200	535696638	1887	1887	1887	1887	0
155	20250512	164100	535696638	1887	1887	1887	1887	0
156	20250512	164000	535696638	1887	1887	1887	1887	0
157	20250512	163900	535696638	1887	1887	1887	1887	0
158	20250512	163800	535696638	1887	1887	1887	1887	0
159	20250512	163700	535696638	1887	1887	1887	1887	0
160	20250512	163600	535696638	1887	1887	1887	1887	0
161	20250512	163500	535696638	1887	1887	1887	1887	0
162	20250512	163400	535696638	1887	1887	1887	1887	0
163	20250512	163300	535696638	1887	1887	1887	1887	0
164	20250512	163200	535696638	1887	1887	1887	1887	0
165	20250512	163100	535696638	1887	1887	1887	1887	0
166	20250512	163000	535696638	1887	1887	1887	1887	0
167	20250512	162900	535696638	1887	1887	1887	1887	0
168	20250512	162800	535696638	1887	1887	1887	1887	0
169	20250512	162700	535696638	1887	1887	1887	1887	0
170	20250512	162600	535696638	1887	1887	1887	1887	0
171	20250512	162500	535696638	1887	1887	1887	1887	0
172	20250512	162400	535696638	1887	1887	1887	1887	0
173	20250512	162300	535696638	1887	1887	1887	1887	0
174	20250512	162200	535696638	1887	1887	1887	1887	0
175	20250512	162100	535696638	1887	1887	1887	1887	0
176	20250512	162000	535696638	1887	1887	1887	1887	0
177	20250512	161900	535696638	1887	1887	1887	1887	0
178	20250512	161800	535696638	1887	1887	1887	1887	0
179	20250512	161700	535696638	1887	1887	1887	1887	0
180	20250512	161600	535696638	1887	1887	1887	1887	0
181	20250512	161500	535696638	1887	1887	1887	1887	0
182	20250512	161400	535696638	1887	1887	1887	1887	6403
183	20250512	161300	535696638	1887	1887	1887	1887	0
184	20250512	161200	535696638	1887	1887	1887	1887	0
185	20250512	161100	535696638	1887	1887	1887	1887	0
186	20250512	161000	535696638	1887	1887	1887	1887	0
187	20250512	160900	535696638	1887	1887	1887	1887	0
188	20250512	160800	535696638	1887	1887	1887	1887	0
189	20250512	160700	535696638	1887	1887	1887	1887	0
190	20250512	160600	535696638	1887	1887	1887	1887	0
191	20250512	160500	535696638	1887	1887	1887	1887	0
192	20250512	160400	535696638	1887	1887	1887	1887	0
193	20250512	160300	535696638	1887	1887	1887	1887	0
194	20250512	160200	535696638	1887	1887	1887	1887	0
195	20250512	160100	535696638	1887	1887	1887	1887	0
196	20250512	160000	535696638	1887	1887	1887	1887	0
197	20250512	155900	535696638	1887	1887	1887	1887	0
198	20250512	155800	535696638	1887	1887	1887	1887	0
199	20250512	155700	535696638	1887	1887	1887	1887	0
200	20250512	155600	535696638	1887	1887	1887	1887	0
201	20250512	155500	535696638	1887	1887	1887	1887	0
202	20250512	155400	535696638	1887	1887	1887	1887	0
203	20250512	155300	535696638	1887	1887	1887	1887	0
204	20250512	155200	535696638	1887	1887	1887	1887	0
205	20250512	155100	535696638	1887	1887	1887	1887	0
206	20250512	155000	535696638	1887	1887	1887	1887	0
207	20250512	154900	535696638	1887	1887	1887	1887	0
208	20250512	154800	535696638	1887	1887	1887	1887	0
209	20250512	154700	535696638	1887	1887	1887	1887	0
210	20250512	154600	535696638	1887	1887	1887	1887	0
211	20250512	154500	535696638	1887	1887	1887	1887	0
212	20250512	154400	535696638	1887	1887	1887	1887	6403
213	20250512	154300	535696638	1887	1887	1887	1887	0
214	20250512	154200	535696638	1887	1887	1887	1887	0
215	20250512	154100	535696638	1887	1887	1887	1887	0
216	20250512	154000	535696638	1887	1887	1887	1887	0
217	20250512	153900	535696638	1887	1887	1887	1887	0
218	20250512	153800	535696638	1887	1887	1887	1887	0
219	20250512	153700	535696638	1887	1887	1887	1887	0
220	20250512	153600	535696638	1887	1887	1887	1887	0
221	20250512	153500	535696638	1887	1887	1887	1887	0
222	20250512	153400	535696638	1887	1887	1887	1887	0
223	20250512	153300	535696638	1887	1887	1887	1887	0
224	20250512	153200	535696638	1887	1887	1887	1887	0
225	20250512	153100	535696638	1887	1887	1887	1887	0
226	20250512	153000	535696638	1887	1887	1887	1887	6403
227	20250512	152900	523614177	1888	1888	1888	1888	0
228	20250512	152800	523614177	1888	1888	1888	1888	0
229	20250512	152700	523614177	1888	1888	1888	1888	0
230	20250512	152600	523614177	1888	1888	1888	1888	0
231	20250512	152500	523614177	1888	1888	1888	1888	0
232	20250512	152400	523614177	1888	1888	1888	1888	0
233	20250512	152300	523614177	1888	1888	1888	1888	0
234	20250512	152200	523614177	1888	1888	1888	1888	0
235	20250512	152100	523614177	1888	1888	1888	1888	0
236	20250512	152000	523614177	1888	1888	1888	1888	0
237	20250512	151900	523614177	1888	1884	1888	1884	1471
238	20250512	151800	520840594	1884	1883	1884	1883	252
239	20250512	151700	520366026	1883	1884	1884	1883	1421
240	20250512	151600	517689882	1883	1884	1884	1883	1698
241	20250512	151500	514492523	1884	1884	1884	1884	37
242	20250512	151400	514422815	1884	1885	1885	1884	348
243	20250512	151300	513767149	1885	1884	1885	1884	45
244	20250512	151200	513682346	1884	1884	1884	1884	0
245	20250512	151100	513682346	1884	1884	1884	1884	0
246	20250512	151000	513682346	1884	1884	1884	1884	77
247	20250512	150900	513537278	1884	1884	1884	1884	0
248	20250512	150800	513537278	1884	1884	1885	1884	520
249	20250512	150700	512557568	1884	1884	1884	1884	483
250	20250512	150600	511647596	1884	1884	1884	1884	0
251	20250512	150500	511647596	1884	1884	1884	1884	50
252	20250512	150400	511553396	1884	1884	1884	1884	530
253	20250512	150300	510554876	1884	1884	1884	1884	30
254	20250512	150200	510498356	1884	1883	1884	1883	1070
255	20250512	150100	508483476	1883	1884	1884	1882	13403
256	20250512	150000	483244721	1884	1884	1884	1884	1281
257	20250512	145900	480831317	1885	1885	1885	1885	2
258	20250512	145800	480827547	1885	1884	1885	1884	194
259	20250512	145700	480461981	1884	1884	1884	1884	0
260	20250512	145600	480461981	1884	1884	1884	1884	0
261	20250512	145500	480461981	1884	1884	1884	1884	0
262	20250512	145400	480461981	1884	1884	1884	1884	0
263	20250512	145300	480461981	1884	1884	1884	1884	0
264	20250512	145200	480461981	1884	1884	1884	1884	0
265	20250512	145100	480461981	1884	1884	1884	1884	0
266	20250512	145000	480461981	1884	1884	1884	1884	110
267	20250512	144900	480254741	1885	1885	1885	1885	0
268	20250512	144800	480254741	1885	1885	1885	1885	597
269	20250512	144700	479129396	1885	1885	1885	1885	0
270	20250512	144600	479129396	1885	1885	1885	1885	0
271	20250512	144500	479129396	1885	1885	1885	1885	95
272	20250512	144400	478950321	1885	1885	1885	1885	0
273	20250512	144300	478950321	1885	1884	1885	1884	450
274	20250512	144200	478102371	1885	1885	1885	1885	3
275	20250512	144100	478096716	1886	1886	1886	1886	0
276	20250512	144000	478096716	1886	1886	1886	1886	0
277	20250512	143900	478096716	1886	1886	1886	1886	0
278	20250512	143800	478096716	1886	1886	1886	1886	1
279	20250512	143700	478094830	1884	1884	1884	1884	0
280	20250512	143600	478094830	1884	1885	1885	1884	3538
281	20250512	143500	471428857	1885	1885	1885	1885	0
282	20250512	143400	471428857	1885	1885	1885	1885	0
283	20250512	143300	471428857	1885	1885	1885	1885	672
284	20250512	143200	470162137	1885	1885	1885	1885	308
285	20250512	143100	469581557	1885	1885	1885	1885	19
286	20250512	143000	469545742	1885	1885	1885	1885	0
287	20250512	142900	469545742	1885	1886	1886	1884	10
288	20250512	142800	469526887	1884	1884	1884	1884	2
289	20250512	142700	469523119	1885	1885	1885	1885	0
290	20250512	142600	469523119	1885	1885	1885	1885	200
291	20250512	142500	469146119	1885	1885	1885	1885	377
292	20250512	142400	468435474	1885	1885	1885	1885	35
293	20250512	142300	468369499	1884	1885	1885	1884	510
294	20250512	142200	467408549	1885	1885	1885	1885	0
295	20250512	142100	467408549	1885	1885	1885	1885	62
296	20250512	142000	467291679	1884	1884	1884	1884	0
297	20250512	141900	467291679	1884	1885	1885	1884	1010
298	20250512	141800	465388028	1886	1886	1886	1886	453
299	20250512	141700	464533670	1886	1886	1886	1886	0
300	20250512	141600	464533670	1886	1886	1886	1886	0
301	20250512	141500	464533670	1886	1886	1886	1886	0
302	20250512	141400	464533670	1886	1886	1886	1886	1
303	20250512	141300	464531784	1886	1886	1886	1886	500
304	20250512	141200	463588784	1886	1886	1886	1886	0
305	20250512	141100	463588784	1886	1886	1886	1886	28
306	20250512	141000	463535976	1886	1886	1886	1886	0
307	20250512	140900	463535976	1886	1886	1886	1886	343
308	20250512	140800	462889078	1886	1886	1886	1886	0
309	20250512	140700	462889078	1886	1886	1886	1886	10
310	20250512	140600	462870218	1884	1884	1884	1884	2
311	20250512	140500	462866450	1883	1883	1883	1883	0
312	20250512	140400	462866450	1883	1883	1883	1883	0
313	20250512	140300	462866450	1883	1884	1884	1883	5511
314	20250512	140200	452486026	1885	1885	1885	1884	203
315	20250512	140100	452103539	1885	1886	1886	1885	2324
316	20250512	140000	447722516	1886	1886	1886	1886	10
317	20250512	135900	447703656	1886	1886	1886	1886	0
318	20250512	135800	447703656	1886	1886	1886	1886	76
319	20250512	135700	447560320	1886	1885	1886	1885	202
320	20250512	135600	447179549	1883	1883	1883	1883	0
321	20250512	135500	447179549	1883	1883	1883	1883	0
322	20250512	135400	447179549	1883	1883	1883	1883	0
323	20250512	135300	447179549	1883	1883	1883	1883	0
324	20250512	135200	447179549	1883	1883	1883	1883	0
325	20250512	135100	447179549	1883	1883	1883	1883	1
326	20250512	135000	447177666	1885	1883	1885	1883	59
327	20250512	134900	447066551	1885	1885	1885	1885	179
328	20250512	134800	446729136	1884	1884	1884	1884	12
329	20250512	134700	446706528	1882	1882	1882	1882	0
330	20250512	134600	446706528	1882	1884	1884	1882	2816
331	20250512	134500	441403795	1884	1884	1884	1884	147
332	20250512	134400	441126847	1884	1884	1884	1884	7
333	20250512	134300	441113659	1884	1883	1884	1883	206
334	20250512	134200	440725560	1883	1888	1888	1881	22529
335	20250512	134100	398288260	1889	1889	1889	1889	10
336	20250512	134000	398269370	1889	1889	1889	1889	0
337	20250512	133900	398269370	1889	1889	1889	1889	0
338	20250512	133800	398269370	1889	1889	1889	1889	10
339	20250512	133700	398250480	1888	1888	1888	1888	0
340	20250512	133600	398250480	1888	1888	1888	1888	538
341	20250512	133500	397234736	1888	1888	1888	1888	0
342	20250512	133400	397234736	1888	1888	1888	1888	200
343	20250512	133300	396857136	1888	1888	1888	1888	0
344	20250512	133200	396857136	1888	1888	1888	1888	0
345	20250512	133100	396857136	1888	1888	1888	1888	1000
346	20250512	133000	394969136	1888	1889	1889	1888	400
347	20250512	132900	394213856	1889	1889	1889	1889	0
348	20250512	132800	394213856	1889	1889	1889	1889	1250
349	20250512	132700	391852606	1890	1890	1890	1890	650
350	20250512	132600	390624106	1890	1891	1891	1890	900
351	20250512	132500	388923013	1891	1891	1891	1891	124
352	20250512	132400	388688529	1891	1892	1892	1891	4
353	20250512	132300	388680963	1891	1892	1892	1891	211
354	20250512	132200	388281961	1891	1892	1892	1891	882
355	20250512	132100	386614021	1892	1892	1892	1892	100
356	20250512	132000	386424821	1892	1892	1892	1892	1
357	20250512	131900	386422929	1893	1893	1893	1893	0
358	20250512	131800	386422929	1893	1893	1893	1893	0
359	20250512	131700	386422929	1893	1893	1893	1893	0
360	20250512	131600	386422929	1893	1893	1893	1892	776
361	20250512	131500	384954161	1894	1894	1894	1894	10
362	20250512	131400	384935221	1894	1893	1894	1893	54
363	20250512	131300	384832974	1894	1894	1894	1894	28
364	20250512	131200	384779942	1894	1894	1894	1894	302
365	20250512	131100	384207954	1894	1894	1894	1894	441
366	20250512	131000	383372700	1894	1895	1895	1894	141
367	20250512	130900	383105546	1895	1895	1895	1895	0
368	20250512	130800	383105546	1895	1895	1895	1895	0
369	20250512	130700	383105546	1895	1895	1895	1895	719
370	20250512	130600	381743041	1896	1896	1896	1896	20
371	20250512	130500	381705121	1896	1896	1896	1896	181
372	20250512	130400	381361945	1897	1897	1898	1897	21
373	20250512	130300	381322102	1896	1896	1896	1896	469
374	20250512	130200	380432878	1896	1896	1896	1896	32
375	20250512	130100	380372206	1896	1896	1896	1896	961
376	20250512	130000	378550150	1896	1896	1896	1896	0
377	20250512	125900	378550150	1896	1896	1896	1896	0
378	20250512	125800	378550150	1896	1896	1896	1896	0
379	20250512	125700	378550150	1896	1896	1896	1896	0
380	20250512	125600	378550150	1896	1897	1897	1896	129
381	20250512	125500	378305565	1898	1898	1898	1898	0
382	20250512	125400	378305565	1898	1898	1898	1898	0
383	20250512	125300	378305565	1898	1898	1898	1898	3
384	20250512	125200	378299871	1896	1896	1896	1896	4
385	20250512	125100	378292287	1895	1895	1895	1895	270
386	20250512	125000	377780637	1896	1896	1896	1896	144
387	20250512	124900	377507613	1896	1895	1896	1895	54
388	20250512	124800	377405273	1895	1895	1895	1895	191
389	20250512	124700	377043328	1895	1895	1895	1895	0
390	20250512	124600	377043328	1895	1895	1895	1895	80
391	20250512	124500	376891728	1895	1895	1895	1895	20
392	20250512	124400	376853828	1895	1895	1895	1895	800
393	20250512	124300	375337828	1895	1895	1895	1895	586
394	20250512	124200	374227358	1895	1895	1895	1895	0
395	20250512	124100	374227358	1895	1895	1895	1895	0
396	20250512	124000	374227358	1895	1895	1895	1895	3
397	20250512	123900	374221673	1898	1895	1898	1895	1065
398	20250512	123800	372200844	1895	1895	1895	1895	2
399	20250512	123700	372197054	1895	1894	1895	1894	78
400	20250512	123600	372049319	1894	1894	1894	1894	25
401	20250512	123500	372001969	1895	1895	1895	1895	0
402	20250512	123400	372001969	1895	1895	1895	1895	22
403	20250512	123300	371960279	1895	1895	1895	1895	6
404	20250512	123200	371948909	1895	1895	1895	1895	0
405	20250512	123100	371948909	1895	1895	1895	1895	1385
406	20250512	123000	369324334	1895	1894	1895	1894	250
407	20250512	122900	368850773	1894	1894	1894	1894	0
408	20250512	122800	368850773	1894	1891	1894	1891	500
409	20250512	122700	367903918	1890	1890	1890	1890	277
410	20250512	122600	367380388	1890	1890	1890	1890	0
411	20250512	122500	367380388	1890	1889	1890	1889	330
412	20250512	122400	366756854	1890	1890	1890	1890	627
413	20250512	122300	365571824	1892	1892	1892	1892	0
414	20250512	122200	365571824	1892	1891	1892	1891	1400
415	20250512	122100	362923224	1890	1891	1891	1890	539
416	20250512	122000	361904504	1891	1891	1891	1891	600
417	20250512	121900	360769904	1891	1891	1891	1891	10
418	20250512	121800	360750994	1891	1890	1891	1890	512
419	20250512	121700	359783302	1891	1891	1891	1891	1007
420	20250512	121600	357879065	1891	1891	1891	1891	0
421	20250512	121500	357879065	1891	1891	1891	1891	100
422	20250512	121400	357689965	1890	1890	1890	1890	0
423	20250512	121300	357689965	1890	1890	1890	1890	3000
424	20250512	121200	352019965	1891	1891	1891	1891	419
425	20250512	121100	351227636	1891	1892	1892	1891	1649
426	20250512	121000	348109372	1892	1892	1892	1892	0
427	20250512	120900	348109372	1892	1892	1892	1892	0
428	20250512	120800	348109372	1892	1892	1892	1892	2
429	20250512	120700	348105588	1892	1892	1892	1892	100
430	20250512	120600	347916388	1892	1892	1892	1892	3500
431	20250512	120500	341294388	1892	1892	1892	1892	0
432	20250512	120400	341294388	1892	1892	1892	1892	0
433	20250512	120300	341294388	1892	1892	1892	1892	0
434	20250512	120200	341294388	1892	1892	1892	1892	0
435	20250512	120100	341294388	1892	1892	1892	1892	609
436	20250512	120000	340142160	1892	1892	1892	1892	10
437	20250512	115900	340123240	1892	1892	1892	1892	0
438	20250512	115800	340123240	1892	1892	1892	1892	0
439	20250512	115700	340123240	1892	1892	1892	1892	0
440	20250512	115600	340123240	1892	1892	1892	1892	900
441	20250512	115500	338420440	1893	1893	1893	1893	65
442	20250512	115400	338297395	1893	1893	1893	1893	219
443	20250512	115300	337882828	1893	1893	1893	1893	100
444	20250512	115200	337693528	1893	1893	1893	1893	82
445	20250512	115100	337538302	1894	1894	1894	1894	4
446	20250512	115000	337530726	1894	1894	1894	1894	130
447	20250512	114900	337284506	1894	1892	1894	1892	122
448	20250512	114800	337053441	1893	1893	1893	1893	1
449	20250512	114700	337051548	1892	1893	1894	1892	101
450	20250512	114600	336860309	1893	1893	1893	1893	454
451	20250512	114500	336000887	1893	1893	1893	1893	0
452	20250512	114400	336000887	1893	1893	1893	1893	1
453	20250512	114300	335998994	1893	1893	1893	1893	197
454	20250512	114200	335626073	1893	1893	1893	1893	0
455	20250512	114100	335626073	1893	1893	1893	1893	0
456	20250512	114000	335626073	1893	1893	1893	1893	9
457	20250512	113900	335609036	1891	1891	1891	1891	0
458	20250512	113800	335609036	1891	1891	1891	1891	0
459	20250512	113700	335609036	1891	1893	1893	1891	1000
460	20250512	113600	333717184	1895	1895	1895	1895	0
461	20250512	113500	333717184	1895	1895	1895	1895	0
462	20250512	113400	333717184	1895	1895	1895	1895	2
463	20250512	113300	333713394	1895	1895	1895	1895	50
464	20250512	113200	333618644	1895	1895	1895	1894	2316
465	20250512	113100	329230944	1895	1893	1895	1893	835
466	20250512	113000	327649295	1893	1893	1893	1893	0
467	20250512	112900	327649295	1893	1893	1893	1893	0
468	20250512	112800	327649295	1893	1893	1893	1893	664
469	20250512	112700	326392343	1892	1892	1892	1892	9
470	20250512	112600	326375315	1892	1892	1892	1892	300
471	20250512	112500	325807715	1892	1892	1892	1892	100
472	20250512	112400	325618515	1891	1891	1891	1891	0
473	20250512	112300	325618515	1891	1891	1891	1891	0
474	20250512	112200	325618515	1891	1891	1891	1891	900
475	20250512	112100	323916615	1891	1891	1891	1891	514
476	20250512	112000	322944641	1890	1890	1890	1890	49
477	20250512	111900	322852031	1890	1890	1890	1890	1180
478	20250512	111800	320621831	1891	1891	1891	1891	0
479	20250512	111700	320621831	1891	1891	1891	1891	0
480	20250512	111600	320621831	1891	1891	1891	1891	5
481	20250512	111500	320612376	1891	1891	1891	1891	562
482	20250512	111400	319549634	1891	1891	1891	1891	300
483	20250512	111300	318982334	1890	1890	1890	1890	0
484	20250512	111200	318982334	1890	1890	1890	1890	1067
485	20250512	111100	316965704	1890	1890	1890	1890	51
486	20250512	111000	316869314	1890	1889	1890	1889	2292
487	20250512	110900	312539637	1889	1889	1889	1889	2
488	20250512	110800	312535859	1887	1887	1887	1887	0
489	20250512	110700	312535859	1887	1887	1887	1887	0
490	20250512	110600	312535859	1887	1887	1887	1887	112
491	20250512	110500	312324515	1887	1888	1888	1887	488
492	20250512	110400	311403394	1890	1888	1890	1888	154
493	20250512	110300	311112486	1888	1888	1888	1888	166
494	20250512	110200	310799078	1888	1888	1888	1888	315
495	20250512	110100	310204358	1887	1887	1887	1887	500
496	20250512	110000	309260858	1887	1887	1887	1887	100
497	20250512	105900	309072158	1890	1888	1890	1888	6117
498	20250512	105800	297522826	1888	1888	1888	1888	31
499	20250512	105700	297464298	1888	1888	1888	1888	0
500	20250512	105600	297464298	1888	1890	1890	1888	135
501	20250512	105500	297209190	1890	1890	1890	1890	0
502	20250512	105400	297209190	1890	1890	1890	1890	800
503	20250512	105300	295697190	1890	1890	1890	1890	10
504	20250512	105200	295678290	1887	1887	1887	1887	0
505	20250512	105100	295678290	1887	1891	1891	1887	1250
506	20250512	105000	293315183	1891	1891	1891	1891	849
507	20250512	104900	291709724	1891	1891	1891	1891	308
508	20250512	104800	291127296	1890	1890	1890	1890	109
509	20250512	104700	290921286	1890	1890	1890	1890	0
510	20250512	104600	290921286	1890	1890	1890	1890	1
511	20250512	104500	290919396	1889	1887	1889	1886	2560
512	20250512	104400	286088058	1887	1889	1889	1887	134
513	20250512	104300	285835083	1889	1889	1889	1889	0
514	20250512	104200	285835083	1889	1889	1889	1889	6
515	20250512	104100	285823749	1889	1889	1889	1889	100
516	20250512	104000	285634849	1889	1889	1889	1889	1
517	20250512	103900	285632960	1889	1889	1889	1889	0
518	20250512	103800	285632960	1889	1889	1889	1889	1901
519	20250512	103700	282041971	1889	1889	1889	1889	350
520	20250512	103600	281380821	1894	1894	1894	1886	18
521	20250512	103500	281346849	1883	1890	1890	1883	7950
522	20250512	103400	266361100	1895	1895	1895	1895	10
523	20250512	103300	266342150	1895	1895	1895	1895	0
524	20250512	103200	266342150	1895	1892	1895	1889	4783
525	20250512	103100	257302003	1892	1892	1892	1892	2854
526	20250512	103000	251902235	1892	1891	1892	1891	1990
527	20250512	102900	248137645	1889	1889	1889	1889	0
528	20250512	102800	248137645	1889	1889	1889	1889	6501
529	20250512	102700	235857256	1889	1890	1890	1889	344
530	20250512	102600	235207101	1890	1890	1890	1890	1005
531	20250512	102500	233307651	1889	1889	1889	1889	3
532	20250512	102400	233301984	1889	1889	1889	1889	80
533	20250512	102300	233150864	1889	1889	1889	1889	646
534	20250512	102200	231930570	1888	1888	1888	1888	105
535	20250512	102100	231732330	1889	1888	1889	1888	1621
536	20250512	102000	228671071	1888	1888	1888	1888	27
537	20250512	101900	228620095	1886	1887	1887	1885	5386
538	20250512	101800	218466611	1887	1887	1887	1887	660
539	20250512	101700	217221191	1887	1887	1887	1887	65
540	20250512	101600	217098536	1887	1888	1888	1887	15
541	20250512	101500	217070222	1888	1887	1888	1887	611
542	20250512	101400	215917254	1886	1886	1886	1886	1
543	20250512	101300	215915368	1887	1886	1887	1886	106
544	20250512	101200	215715399	1887	1887	1887	1887	55
545	20250512	101100	215611614	1888	1889	1889	1888	331
546	20250512	101000	214986676	1888	1889	1889	1888	190
547	20250512	100900	214627886	1889	1889	1889	1889	274
548	20250512	100800	214110300	1888	1889	1889	1888	350
549	20250512	100700	213449450	1888	1888	1888	1888	105
550	20250512	100600	213251210	1887	1887	1887	1887	141
551	20250512	100500	212985143	1887	1886	1887	1886	1465
552	20250512	100400	210220952	1885	1886	1886	1884	4797
553	20250512	100300	201180521	1886	1886	1886	1886	606
554	20250512	100200	200037605	1887	1889	1889	1887	4795
555	20250512	100100	190985660	1889	1889	1889	1889	1022
556	20250512	100000	189055102	1889	1889	1889	1889	0
557	20250512	095900	189055102	1889	1889	1889	1889	200
558	20250512	095800	188677302	1889	1889	1889	1889	1
559	20250512	095700	188675413	1889	1889	1889	1889	6
560	20250512	095600	188664079	1889	1889	1889	1889	731
561	20250512	095500	187283220	1889	1889	1889	1888	813
562	20250512	095400	185748214	1888	1888	1888	1888	0
563	20250512	095300	185748214	1888	1888	1888	1888	0
564	20250512	095200	185748214	1888	1888	1888	1888	550
565	20250512	095100	184709814	1888	1888	1888	1888	69
566	20250512	095000	184579542	1888	1889	1889	1888	301
567	20250512	094900	184011053	1888	1888	1888	1888	225
568	20250512	094800	183586253	1887	1886	1887	1886	1700
569	20250512	094700	180379424	1885	1885	1885	1885	0
570	20250512	094600	180379424	1885	1886	1886	1885	673
571	20250512	094500	179110797	1886	1886	1886	1886	311
572	20250512	094400	178524251	1886	1886	1886	1885	48
573	20250512	094300	178433733	1886	1886	1886	1885	679
574	20250512	094200	177153154	1886	1886	1886	1886	148
575	20250512	094100	176874026	1886	1886	1886	1886	62
576	20250512	094000	176757094	1886	1886	1886	1886	354
577	20250512	093900	176089450	1886	1886	1886	1886	503
578	20250512	093800	175140792	1886	1885	1886	1885	48
579	20250512	093700	175050299	1885	1885	1885	1885	265
580	20250512	093600	174550774	1885	1885	1885	1885	105
581	20250512	093500	174352849	1885	1885	1885	1885	1
582	20250512	093400	174350964	1885	1882	1885	1882	106
583	20250512	093300	174151454	1882	1886	1886	1882	646
584	20250512	093200	172935434	1886	1886	1886	1886	104
585	20250512	093100	172739290	1886	1881	1886	1881	5372
586	20250512	093000	162624965	1882	1882	1882	1882	50
587	20250512	092900	162530865	1881	1882	1882	1881	544
588	20250512	092800	161507063	1882	1882	1882	1881	2027
589	20250512	092700	157694026	1882	1881	1882	1881	1280
590	20250512	092600	155285866	1882	1881	1882	1881	1591
591	20250512	092500	152293162	1881	1882	1882	1881	10758
592	20250512	092400	132055828	1882	1882	1882	1882	749
593	20250512	092300	130646210	1882	1882	1882	1881	428
594	20250512	092200	129841014	1882	1882	1882	1881	5037
595	20250512	092100	120361430	1883	1884	1884	1883	173
596	20250512	092000	120035510	1882	1883	1883	1882	1770
597	20250512	091900	116703954	1883	1883	1884	1883	1282
598	20250512	091800	114289830	1883	1887	1887	1883	8403
599	20250512	091700	98438007	1887	1887	1888	1886	2288
600	20250512	091600	94120875	1888	1888	1888	1888	1401
601	20250512	091500	91475787	1888	1890	1890	1888	545
602	20250512	091400	90445960	1890	1889	1890	1889	1753
603	20250512	091300	87132791	1890	1889	1890	1889	1020
604	20250512	091200	85205699	1890	1891	1891	1890	595
605	20250512	091100	84081129	1891	1891	1891	1890	1261
606	20250512	091000	81696798	1891	1891	1891	1891	1523
607	20250512	090900	78816805	1890	1893	1893	1890	657
608	20250512	090800	77574448	1893	1893	1895	1890	9746
609	20250512	090700	59141369	1893	1893	1893	1893	71
610	20250512	090600	59006966	1894	1894	1894	1893	1145
611	20250512	090500	56839369	1893	1893	1893	1893	1253
612	20250512	090400	54467440	1893	1896	1896	1892	3203
613	20250512	090300	48400294	1896	1901	1901	1896	10333
614	20250512	090200	28775948	1906	1906	1906	1900	3231
615	20250512	090100	22635605	1907	1907	1907	1900	804
616	20250512	090000	21106673	1900	1920	1920	1900	11019