KissMeData/013720/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	183800	1236644485	1865	1865	1865	1865	1994
3	20250516	183700	1236644485	1865	1865	1865	1865	0
4	20250516	183600	1236644485	1865	1865	1865	1865	0
5	20250516	183500	1236644485	1865	1865	1865	1865	0
6	20250516	183400	1236644485	1865	1865	1865	1865	0
7	20250516	183300	1236644485	1865	1865	1865	1865	0
8	20250516	183200	1236644485	1865	1865	1865	1865	0
9	20250516	183100	1236644485	1865	1865	1865	1865	0
10	20250516	183000	1236644485	1865	1865	1865	1865	0
11	20250516	182900	1236644485	1865	1865	1865	1865	0
12	20250516	182800	1236644485	1865	1865	1865	1865	0
13	20250516	182700	1236644485	1865	1865	1865	1865	0
14	20250516	182600	1236644485	1865	1865	1865	1865	0
15	20250516	182500	1236644485	1865	1865	1865	1865	0
16	20250516	182400	1236644485	1865	1865	1865	1865	0
17	20250516	182300	1236644485	1865	1865	1865	1865	0
18	20250516	182200	1236644485	1865	1865	1865	1865	0
19	20250516	182100	1236644485	1865	1865	1865	1865	0
20	20250516	182000	1236644485	1865	1865	1865	1865	0
21	20250516	181900	1236644485	1865	1865	1865	1865	0
22	20250516	181800	1236644485	1865	1865	1865	1865	0
23	20250516	181700	1236644485	1865	1865	1865	1865	0
24	20250516	181600	1236644485	1865	1865	1865	1865	0
25	20250516	181500	1236644485	1865	1865	1865	1865	0
26	20250516	181400	1236644485	1865	1865	1865	1865	0
27	20250516	181300	1236644485	1865	1865	1865	1865	0
28	20250516	181200	1236644485	1865	1865	1865	1865	0
29	20250516	181100	1236644485	1865	1865	1865	1865	0
30	20250516	181000	1236644485	1865	1865	1865	1865	0
31	20250516	180900	1236644485	1865	1865	1865	1865	0
32	20250516	180800	1236644485	1865	1865	1865	1865	1994
33	20250516	180700	1236644485	1865	1865	1865	1865	0
34	20250516	180600	1236644485	1865	1865	1865	1865	0
35	20250516	180500	1236644485	1865	1865	1865	1865	0
36	20250516	180400	1236644485	1865	1865	1865	1865	0
37	20250516	180300	1236644485	1865	1865	1865	1865	0
38	20250516	180200	1236644485	1865	1865	1865	1865	0
39	20250516	180100	1236644485	1865	1865	1865	1865	0
40	20250516	180000	1236644485	1865	1865	1865	1865	0
41	20250516	175900	1236644485	1865	1865	1865	1865	0
42	20250516	175800	1236644485	1865	1865	1865	1865	0
43	20250516	175700	1236644485	1865	1865	1865	1865	0
44	20250516	175600	1236644485	1865	1865	1865	1865	0
45	20250516	175500	1236644485	1865	1865	1865	1865	0
46	20250516	175400	1236644485	1865	1865	1865	1865	0
47	20250516	175300	1236644485	1865	1865	1865	1865	0
48	20250516	175200	1236644485	1865	1865	1865	1865	0
49	20250516	175100	1236644485	1865	1865	1865	1865	0
50	20250516	175000	1236644485	1865	1865	1865	1865	0
51	20250516	174900	1236644485	1865	1865	1865	1865	0
52	20250516	174800	1236644485	1865	1865	1865	1865	0
53	20250516	174700	1236644485	1865	1865	1865	1865	0
54	20250516	174600	1236644485	1865	1865	1865	1865	0
55	20250516	174500	1236644485	1865	1865	1865	1865	0
56	20250516	174400	1236644485	1865	1865	1865	1865	0
57	20250516	174300	1236644485	1865	1865	1865	1865	0
58	20250516	174200	1236644485	1865	1865	1865	1865	0
59	20250516	174100	1236644485	1865	1865	1865	1865	0
60	20250516	174000	1236644485	1865	1865	1865	1865	0
61	20250516	173900	1236644485	1865	1865	1865	1865	0
62	20250516	173800	1236644485	1865	1865	1865	1865	1994
63	20250516	173700	1236644485	1865	1865	1865	1865	0
64	20250516	173600	1236644485	1865	1865	1865	1865	0
65	20250516	173500	1236644485	1865	1865	1865	1865	0
66	20250516	173400	1236644485	1865	1865	1865	1865	0
67	20250516	173300	1236644485	1865	1865	1865	1865	0
68	20250516	173200	1236644485	1865	1865	1865	1865	0
69	20250516	173100	1236644485	1865	1865	1865	1865	0
70	20250516	173000	1236644485	1865	1865	1865	1865	0
71	20250516	172900	1236644485	1865	1865	1865	1865	0
72	20250516	172800	1236644485	1865	1865	1865	1865	0
73	20250516	172700	1236644485	1865	1865	1865	1865	0
74	20250516	172600	1236644485	1865	1865	1865	1865	0
75	20250516	172500	1236644485	1865	1865	1865	1865	0
76	20250516	172400	1236644485	1865	1865	1865	1865	0
77	20250516	172300	1236644485	1865	1865	1865	1865	0
78	20250516	172200	1236644485	1865	1865	1865	1865	0
79	20250516	172100	1236644485	1865	1865	1865	1865	0
80	20250516	172000	1236644485	1865	1865	1865	1865	0
81	20250516	171900	1236644485	1865	1865	1865	1865	0
82	20250516	171800	1236644485	1865	1865	1865	1865	0
83	20250516	171700	1236644485	1865	1865	1865	1865	0
84	20250516	171600	1236644485	1865	1865	1865	1865	0
85	20250516	171500	1236644485	1865	1865	1865	1865	0
86	20250516	171400	1236644485	1865	1865	1865	1865	0
87	20250516	171300	1236644485	1865	1865	1865	1865	0
88	20250516	171200	1236644485	1865	1865	1865	1865	0
89	20250516	171100	1236644485	1865	1865	1865	1865	0
90	20250516	171000	1236644485	1865	1865	1865	1865	0
91	20250516	170900	1236644485	1865	1865	1865	1865	0
92	20250516	170800	1236644485	1865	1865	1865	1865	1994
93	20250516	170700	1236644485	1865	1865	1865	1865	0
94	20250516	170600	1236644485	1865	1865	1865	1865	0
95	20250516	170500	1236644485	1865	1865	1865	1865	0
96	20250516	170400	1236644485	1865	1865	1865	1865	0
97	20250516	170300	1236644485	1865	1865	1865	1865	0
98	20250516	170200	1236644485	1865	1865	1865	1865	0
99	20250516	170100	1236644485	1865	1865	1865	1865	0
100	20250516	170000	1236644485	1865	1865	1865	1865	0
101	20250516	165900	1236644485	1865	1865	1865	1865	0
102	20250516	165800	1236644485	1865	1865	1865	1865	0
103	20250516	165700	1236644485	1865	1865	1865	1865	0
104	20250516	165600	1236644485	1865	1865	1865	1865	0
105	20250516	165500	1236644485	1865	1865	1865	1865	0
106	20250516	165400	1236644485	1865	1865	1865	1865	0
107	20250516	165300	1236644485	1865	1865	1865	1865	0
108	20250516	165200	1236644485	1865	1865	1865	1865	0
109	20250516	165100	1236644485	1865	1865	1865	1865	0
110	20250516	165000	1236644485	1865	1865	1865	1865	0
111	20250516	164900	1236644485	1865	1865	1865	1865	0
112	20250516	164800	1236644485	1865	1865	1865	1865	0
113	20250516	164700	1236644485	1865	1865	1865	1865	0
114	20250516	164600	1236644485	1865	1865	1865	1865	0
115	20250516	164500	1236644485	1865	1865	1865	1865	0
116	20250516	164400	1236644485	1865	1865	1865	1865	0
117	20250516	164300	1236644485	1865	1865	1865	1865	0
118	20250516	164200	1236644485	1865	1865	1865	1865	0
119	20250516	164100	1236644485	1865	1865	1865	1865	0
120	20250516	164000	1236644485	1865	1865	1865	1865	0
121	20250516	163900	1236644485	1865	1865	1865	1865	0
122	20250516	163800	1236644485	1865	1865	1865	1865	1994
123	20250516	163700	1236644485	1865	1865	1865	1865	0
124	20250516	163600	1236644485	1865	1865	1865	1865	0
125	20250516	163500	1236644485	1865	1865	1865	1865	0
126	20250516	163400	1236644485	1865	1865	1865	1865	0
127	20250516	163300	1236644485	1865	1865	1865	1865	0
128	20250516	163200	1236644485	1865	1865	1865	1865	0
129	20250516	163100	1236644485	1865	1865	1865	1865	0
130	20250516	163000	1236644485	1865	1865	1865	1865	0
131	20250516	162900	1236644485	1865	1865	1865	1865	0
132	20250516	162800	1236644485	1865	1865	1865	1865	0
133	20250516	162700	1236644485	1865	1865	1865	1865	0
134	20250516	162600	1236644485	1865	1865	1865	1865	0
135	20250516	162500	1236644485	1865	1865	1865	1865	0
136	20250516	162400	1236644485	1865	1865	1865	1865	0
137	20250516	162300	1236644485	1865	1865	1865	1865	0
138	20250516	162200	1236644485	1865	1865	1865	1865	0
139	20250516	162100	1236644485	1865	1865	1865	1865	0
140	20250516	162000	1236644485	1865	1865	1865	1865	0
141	20250516	161900	1236644485	1865	1865	1865	1865	0
142	20250516	161800	1236644485	1865	1865	1865	1865	0
143	20250516	161700	1236644485	1865	1865	1865	1865	0
144	20250516	161600	1236644485	1865	1865	1865	1865	0
145	20250516	161500	1236644485	1865	1865	1865	1865	0
146	20250516	161400	1236644485	1865	1865	1865	1865	0
147	20250516	161300	1236644485	1865	1865	1865	1865	0
148	20250516	161200	1236644485	1865	1865	1865	1865	0
149	20250516	161100	1236644485	1865	1865	1865	1865	0
150	20250516	161000	1236644485	1865	1865	1865	1865	0
151	20250516	160900	1236644485	1865	1865	1865	1865	0
152	20250516	160800	1236644485	1865	1865	1865	1865	1994
153	20250516	160700	1236644485	1865	1865	1865	1865	0
154	20250516	160600	1236644485	1865	1865	1865	1865	0
155	20250516	160500	1236644485	1865	1865	1865	1865	0
156	20250516	160400	1236644485	1865	1865	1865	1865	0
157	20250516	160300	1236644485	1865	1865	1865	1865	0
158	20250516	160200	1236644485	1865	1865	1865	1865	0
159	20250516	160100	1236644485	1865	1865	1865	1865	0
160	20250516	160000	1236644485	1865	1865	1865	1865	0
161	20250516	155900	1236644485	1865	1865	1865	1865	0
162	20250516	155800	1236644485	1865	1865	1865	1865	0
163	20250516	155700	1236644485	1865	1865	1865	1865	0
164	20250516	155600	1236644485	1865	1865	1865	1865	0
165	20250516	155500	1236644485	1865	1865	1865	1865	0
166	20250516	155400	1236644485	1865	1865	1865	1865	0
167	20250516	155300	1236644485	1865	1865	1865	1865	0
168	20250516	155200	1236644485	1865	1865	1865	1865	0
169	20250516	155100	1236644485	1865	1865	1865	1865	0
170	20250516	155000	1236644485	1865	1865	1865	1865	0
171	20250516	154900	1236644485	1865	1865	1865	1865	0
172	20250516	154800	1236644485	1865	1865	1865	1865	0
173	20250516	154700	1236644485	1865	1865	1865	1865	0
174	20250516	154600	1236644485	1865	1865	1865	1865	0
175	20250516	154500	1236644485	1865	1865	1865	1865	0
176	20250516	154400	1236644485	1865	1865	1865	1865	0
177	20250516	154300	1236644485	1865	1865	1865	1865	0
178	20250516	154200	1236644485	1865	1865	1865	1865	0
179	20250516	154100	1236644485	1865	1865	1865	1865	0
180	20250516	154000	1236644485	1865	1865	1865	1865	0
181	20250516	153900	1236644485	1865	1865	1865	1865	0
182	20250516	153800	1236644485	1865	1865	1865	1865	1994
183	20250516	153700	1236644485	1865	1865	1865	1865	0
184	20250516	153600	1236644485	1865	1865	1865	1865	0
185	20250516	153500	1236644485	1865	1865	1865	1865	0
186	20250516	153400	1236644485	1865	1865	1865	1865	0
187	20250516	153300	1236644485	1865	1865	1865	1865	0
188	20250516	153200	1236644485	1865	1865	1865	1865	0
189	20250516	153100	1236644485	1865	1865	1865	1865	0
190	20250516	153000	1236644485	1865	1865	1865	1865	1994
191	20250516	152900	1232925675	1868	1868	1868	1868	0
192	20250516	152800	1232925675	1868	1868	1868	1868	0
193	20250516	152700	1232925675	1868	1868	1868	1868	0
194	20250516	152600	1232925675	1868	1868	1868	1868	0
195	20250516	152500	1232925675	1868	1868	1868	1868	0
196	20250516	152400	1232925675	1868	1868	1868	1868	0
197	20250516	152300	1232925675	1868	1868	1868	1868	0
198	20250516	152200	1232925675	1868	1868	1868	1868	0
199	20250516	152100	1232925675	1868	1868	1868	1868	0
200	20250516	152000	1232925675	1868	1868	1868	1868	0
201	20250516	151900	1232925675	1868	1858	1868	1857	33
202	20250516	151800	1232864283	1864	1866	1866	1858	670
203	20250516	151700	1231616699	1864	1870	1870	1864	856
204	20250516	151600	1230020114	1870	1870	1870	1870	869
205	20250516	151500	1228395084	1867	1867	1867	1867	636
206	20250516	151400	1227207672	1867	1867	1867	1867	364
207	20250516	151300	1226528084	1867	1870	1870	1867	1004
208	20250516	151200	1224653609	1875	1875	1875	1875	500
209	20250516	151100	1223716109	1875	1874	1876	1868	733
210	20250516	151000	1222341413	1876	1876	1876	1876	1
211	20250516	150900	1222339537	1863	1863	1863	1863	1
212	20250516	150800	1222337674	1877	1877	1877	1877	1000
213	20250516	150700	1220460674	1869	1873	1873	1869	610
214	20250516	150600	1219319260	1873	1879	1879	1873	492
215	20250516	150500	1218397684	1880	1879	1880	1879	83
216	20250516	150400	1218241726	1880	1880	1880	1880	4792
217	20250516	150300	1209232766	1880	1874	1880	1874	576
218	20250516	150200	1208153192	1880	1881	1881	1880	2022
219	20250516	150100	1204349832	1880	1865	1881	1863	21112
220	20250516	150000	1164680125	1865	1865	1866	1865	530
221	20250516	145900	1163691165	1864	1861	1864	1861	732
222	20250516	145800	1162327503	1861	1864	1864	1861	5
223	20250516	145700	1162318186	1864	1864	1864	1864	22
224	20250516	145600	1162277178	1864	1864	1864	1864	58
225	20250516	145500	1162169066	1863	1863	1863	1863	71
226	20250516	145400	1162036793	1861	1861	1862	1861	52
227	20250516	145300	1161940014	1857	1857	1857	1857	0
228	20250516	145200	1161940014	1857	1857	1857	1857	847
229	20250516	145100	1160367135	1856	1856	1856	1856	45
230	20250516	145000	1160283615	1856	1856	1856	1856	7
231	20250516	144900	1160270623	1857	1857	1857	1857	0
232	20250516	144800	1160270623	1857	1857	1857	1857	2
233	20250516	144700	1160266909	1857	1857	1857	1857	1001
234	20250516	144600	1158408052	1857	1857	1857	1857	112
235	20250516	144500	1158200068	1860	1860	1860	1860	0
236	20250516	144400	1158200068	1860	1860	1860	1860	1
237	20250516	144300	1158198208	1861	1861	1861	1861	8
238	20250516	144200	1158183320	1861	1861	1861	1861	2897
239	20250516	144100	1152792003	1861	1861	1861	1861	105
240	20250516	144000	1152596598	1862	1862	1862	1862	90
241	20250516	143900	1152429018	1856	1856	1856	1856	0
242	20250516	143800	1152429018	1856	1856	1856	1856	0
243	20250516	143700	1152429018	1856	1856	1856	1856	0
244	20250516	143600	1152429018	1856	1856	1856	1856	0
245	20250516	143500	1152429018	1856	1855	1856	1855	495
246	20250516	143400	1151510508	1852	1852	1852	1852	50
247	20250516	143300	1151417908	1852	1852	1852	1852	50
248	20250516	143200	1151325308	1852	1853	1853	1852	112
249	20250516	143100	1151117880	1854	1856	1856	1854	7
250	20250516	143000	1151104896	1855	1855	1855	1855	0
251	20250516	142900	1151104896	1855	1855	1855	1855	8
252	20250516	142800	1151090056	1856	1856	1856	1856	1
253	20250516	142700	1151088200	1856	1856	1856	1856	1
254	20250516	142600	1151086344	1851	1851	1851	1851	0
255	20250516	142500	1151086344	1851	1851	1851	1851	0
256	20250516	142400	1151086344	1851	1851	1851	1850	2649
257	20250516	142300	1146183262	1851	1856	1856	1851	1727
258	20250516	142200	1142978125	1855	1862	1862	1855	9796
259	20250516	142100	1124785102	1863	1863	1863	1863	0
260	20250516	142000	1124785102	1863	1863	1863	1863	340
261	20250516	141900	1124151682	1863	1863	1863	1863	0
262	20250516	141800	1124151682	1863	1863	1863	1863	0
263	20250516	141700	1124151682	1863	1865	1865	1863	207
264	20250516	141600	1123765923	1865	1865	1865	1865	31
265	20250516	141500	1123708108	1866	1867	1867	1866	6
266	20250516	141400	1123696911	1867	1867	1867	1867	1077
267	20250516	141300	1121686152	1871	1883	1883	1871	642
268	20250516	141200	1120484958	1870	1874	1876	1870	6058
269	20250516	141100	1109153649	1884	1874	1884	1874	10
270	20250516	141000	1109134829	1874	1885	1885	1874	17
271	20250516	140900	1109102821	1885	1885	1885	1885	1
272	20250516	140800	1109100936	1874	1874	1874	1874	0
273	20250516	140700	1109100936	1874	1874	1874	1874	50
274	20250516	140600	1109007236	1874	1872	1874	1872	5313
275	20250516	140500	1099055936	1871	1871	1871	1871	17
276	20250516	140400	1099024129	1870	1869	1870	1869	526
277	20250516	140300	1098040535	1861	1862	1862	1861	500
278	20250516	140200	1097109971	1863	1861	1863	1861	300
279	20250516	140100	1096551421	1860	1860	1860	1860	0
280	20250516	140000	1096551421	1860	1860	1860	1860	650
281	20250516	135900	1095342421	1859	1867	1867	1858	618
282	20250516	135800	1094192839	1870	1867	1870	1867	508
283	20250516	135700	1093243990	1862	1862	1862	1862	0
284	20250516	135600	1093243990	1862	1862	1862	1862	106
285	20250516	135500	1093046618	1869	1869	1869	1869	0
286	20250516	135400	1093046618	1869	1869	1869	1869	0
287	20250516	135300	1093046618	1869	1870	1870	1869	126
288	20250516	135200	1092811103	1871	1873	1873	1871	1880
289	20250516	135100	1089291949	1873	1873	1873	1873	231
290	20250516	135000	1088859286	1876	1887	1889	1876	4987
291	20250516	134900	1079482572	1887	1887	1887	1887	7
292	20250516	134800	1079469363	1889	1889	1889	1889	0
293	20250516	134700	1079469363	1889	1889	1889	1889	0
294	20250516	134600	1079469363	1889	1889	1889	1889	129
295	20250516	134500	1079225682	1889	1886	1889	1886	1618
296	20250516	134400	1076170235	1886	1886	1886	1886	23
297	20250516	134300	1076126857	1888	1887	1888	1887	700
298	20250516	134200	1074805278	1888	1888	1888	1888	0
299	20250516	134100	1074805278	1888	1888	1888	1888	0
300	20250516	134000	1074805278	1888	1880	1888	1880	8224
301	20250516	133900	1059317426	1880	1876	1880	1876	4683
302	20250516	133800	1050513872	1876	1874	1876	1874	930
303	20250516	133700	1048770035	1875	1875	1875	1875	0
304	20250516	133600	1048770035	1875	1875	1875	1875	0
305	20250516	133500	1048770035	1875	1874	1875	1874	613
306	20250516	133400	1047620873	1874	1874	1874	1874	6
307	20250516	133300	1047609629	1876	1876	1876	1876	0
308	20250516	133200	1047609629	1876	1871	1876	1871	32
309	20250516	133100	1047549602	1869	1862	1869	1862	1259
310	20250516	133000	1045201694	1864	1864	1864	1864	700
311	20250516	132900	1043896894	1865	1865	1865	1865	770
312	20250516	132800	1042460844	1866	1864	1868	1864	5300
313	20250516	132700	1032570237	1868	1841	1868	1841	3308
314	20250516	132600	1026419455	1850	1866	1866	1849	5418
315	20250516	132500	1016386039	1860	1844	1860	1844	6169
316	20250516	132400	1004978807	1843	1838	1843	1838	1181
317	20250516	132300	1002806115	1838	1838	1838	1838	210
318	20250516	132200	1002420135	1838	1838	1838	1838	1
319	20250516	132100	1002418297	1826	1826	1826	1826	0
320	20250516	132000	1002418297	1826	1837	1840	1826	3005
321	20250516	131900	996889990	1840	1840	1840	1840	1
322	20250516	131800	996888150	1836	1836	1836	1836	0
323	20250516	131700	996888150	1836	1835	1836	1835	249
324	20250516	131600	996431086	1839	1839	1839	1839	173
325	20250516	131500	996112939	1841	1834	1841	1834	1790
326	20250516	131400	992825306	1834	1832	1834	1832	10168
327	20250516	131300	974177666	1827	1827	1827	1827	0
328	20250516	131200	974177666	1827	1827	1827	1827	3532
329	20250516	131100	967724702	1827	1826	1835	1826	4119
330	20250516	131000	960195085	1827	1827	1827	1827	118
331	20250516	130900	959979499	1825	1804	1825	1804	15609
332	20250516	130800	931618494	1801	1799	1801	1799	225
333	20250516	130700	931213503	1794	1794	1794	1794	0
334	20250516	130600	931213503	1794	1797	1797	1794	870
335	20250516	130500	929650660	1798	1800	1802	1798	5889
336	20250516	130400	919050146	1802	1795	1802	1795	520
337	20250516	130300	918114524	1794	1794	1794	1794	0
338	20250516	130200	918114524	1794	1794	1794	1794	1500
339	20250516	130100	915423524	1795	1795	1795	1795	278
340	20250516	130000	914924514	1797	1797	1797	1797	302
341	20250516	125900	914381820	1795	1795	1795	1795	1
342	20250516	125800	914380025	1797	1797	1797	1797	100
343	20250516	125700	914200325	1797	1797	1797	1797	0
344	20250516	125600	914200325	1797	1794	1797	1794	1738
345	20250516	125500	911082081	1794	1794	1794	1794	500
346	20250516	125400	910185081	1794	1794	1794	1794	0
347	20250516	125300	910185081	1794	1794	1794	1794	225
348	20250516	125200	909781431	1794	1794	1794	1794	0
349	20250516	125100	909781431	1794	1794	1794	1794	0
350	20250516	125000	909781431	1794	1794	1794	1794	2201
351	20250516	124900	905832837	1799	1799	1799	1799	0
352	20250516	124800	905832837	1799	1805	1806	1799	1249
353	20250516	124700	903585257	1806	1806	1806	1806	0
354	20250516	124600	903585257	1806	1806	1806	1806	13
355	20250516	124500	903561779	1802	1800	1805	1800	658
356	20250516	124400	902374754	1800	1796	1800	1796	4306
357	20250516	124300	894626611	1794	1792	1794	1792	799
358	20250516	124200	893193414	1794	1788	1794	1782	19
359	20250516	124100	893159490	1788	1788	1788	1788	23
360	20250516	124000	893118366	1780	1780	1780	1780	0
361	20250516	123900	893118366	1780	1780	1780	1780	0
362	20250516	123800	893118366	1780	1780	1780	1780	500
363	20250516	123700	892228366	1779	1779	1779	1779	1690
364	20250516	123600	889221856	1779	1781	1781	1779	115
365	20250516	123500	889017211	1791	1791	1791	1791	35
366	20250516	123400	888954526	1797	1797	1797	1797	0
367	20250516	123300	888954526	1797	1797	1797	1797	0
368	20250516	123200	888954526	1797	1791	1797	1791	88
369	20250516	123100	888796906	1791	1787	1791	1787	1247
370	20250516	123000	886565420	1787	1787	1787	1787	0
371	20250516	122900	886565420	1787	1783	1788	1783	1856
372	20250516	122800	883254438	1783	1780	1783	1780	13
373	20250516	122700	883231289	1777	1784	1784	1777	66
374	20250516	122600	883113970	1785	1785	1785	1785	0
375	20250516	122500	883113970	1785	1785	1785	1785	0
376	20250516	122400	883113970	1785	1785	1785	1785	10
377	20250516	122300	883096120	1785	1785	1785	1785	0
378	20250516	122200	883096120	1785	1785	1785	1785	0
379	20250516	122100	883096120	1785	1785	1785	1785	11
380	20250516	122000	883076485	1785	1785	1785	1785	0
381	20250516	121900	883076485	1785	1785	1785	1785	1
382	20250516	121800	883074700	1785	1785	1785	1785	0
383	20250516	121700	883074700	1785	1785	1785	1785	0
384	20250516	121600	883074700	1785	1782	1785	1782	772
385	20250516	121500	881697496	1781	1781	1781	1781	0
386	20250516	121400	881697496	1781	1781	1781	1781	0
387	20250516	121300	881697496	1781	1779	1781	1779	8825
388	20250516	121200	865995632	1768	1768	1768	1768	0
389	20250516	121100	865995632	1768	1770	1770	1768	2000
390	20250516	121000	862458444	1770	1781	1781	1770	551
391	20250516	120900	861477652	1780	1780	1780	1780	1036
392	20250516	120800	859633572	1781	1781	1781	1781	0
393	20250516	120700	859633572	1781	1780	1781	1780	400
394	20250516	120600	858921472	1780	1780	1780	1780	0
395	20250516	120500	858921472	1780	1780	1780	1780	0
396	20250516	120400	858921472	1780	1779	1780	1779	630
397	20250516	120300	857800154	1768	1768	1768	1768	0
398	20250516	120200	857800154	1768	1779	1779	1768	203
399	20250516	120100	857439061	1775	1775	1775	1775	0
400	20250516	120000	857439061	1775	1775	1775	1775	0
401	20250516	115900	857439061	1775	1769	1775	1769	8415
402	20250516	115800	842503918	1770	1770	1770	1770	895
403	20250516	115700	840919768	1766	1766	1766	1766	0
404	20250516	115600	840919768	1766	1765	1766	1765	777
405	20250516	115500	839548305	1762	1762	1762	1762	212
406	20250516	115400	839174761	1762	1762	1762	1762	0
407	20250516	115300	839174761	1762	1762	1762	1762	1
408	20250516	115200	839172999	1762	1762	1762	1762	0
409	20250516	115100	839172999	1762	1762	1762	1762	1
410	20250516	115000	839171237	1759	1759	1760	1759	138
411	20250516	114900	838928370	1760	1758	1760	1756	340
412	20250516	114800	838330651	1758	1755	1758	1755	400
413	20250516	114700	837627751	1758	1758	1758	1758	0
414	20250516	114600	837627751	1758	1758	1758	1758	0
415	20250516	114500	837627751	1758	1758	1758	1758	0
416	20250516	114400	837627751	1758	1757	1758	1757	600
417	20250516	114300	836573184	1752	1760	1760	1752	765
418	20250516	114200	835231857	1760	1760	1760	1760	0
419	20250516	114100	835231857	1760	1760	1760	1760	0
420	20250516	114000	835231857	1760	1757	1760	1757	704
421	20250516	113900	833993067	1758	1758	1758	1758	0
422	20250516	113800	833993067	1758	1758	1758	1758	0
423	20250516	113700	833993067	1758	1758	1758	1758	0
424	20250516	113600	833993067	1758	1758	1758	1758	140
425	20250516	113500	833746947	1758	1758	1758	1758	220
426	20250516	113400	833360187	1758	1758	1758	1758	0
427	20250516	113300	833360187	1758	1758	1758	1758	1
428	20250516	113200	833358429	1750	1750	1750	1750	0
429	20250516	113100	833358429	1750	1750	1750	1750	0
430	20250516	113000	833358429	1750	1762	1762	1750	5001
431	20250516	112900	824604965	1761	1759	1761	1759	304
432	20250516	112800	824070205	1760	1760	1760	1760	0
433	20250516	112700	824070205	1760	1760	1760	1760	27
434	20250516	112600	824022685	1760	1760	1760	1760	0
435	20250516	112500	824022685	1760	1760	1760	1760	0
436	20250516	112400	824022685	1760	1760	1760	1760	43
437	20250516	112300	823947005	1762	1761	1762	1761	22
438	20250516	112200	823908249	1750	1750	1750	1750	0
439	20250516	112100	823908249	1750	1756	1756	1750	6604
440	20250516	112000	812341721	1765	1765	1765	1765	0
441	20250516	111900	812341721	1765	1765	1765	1765	20
442	20250516	111800	812306421	1765	1765	1765	1765	112
443	20250516	111700	812108741	1765	1765	1765	1765	0
444	20250516	111600	812108741	1765	1765	1765	1765	761
445	20250516	111500	810765576	1760	1761	1765	1760	218
446	20250516	111400	810381317	1759	1756	1759	1756	211
447	20250516	111300	810010575	1751	1752	1752	1751	117
448	20250516	111200	809805622	1752	1752	1752	1752	0
449	20250516	111100	809805622	1752	1752	1752	1752	14
450	20250516	111000	809781094	1751	1751	1751	1751	0
451	20250516	110900	809781094	1751	1751	1751	1751	772
452	20250516	110800	808429322	1761	1761	1761	1761	0
453	20250516	110700	808429322	1761	1761	1761	1761	0
454	20250516	110600	808429322	1761	1761	1761	1761	0
455	20250516	110500	808429322	1761	1761	1761	1761	4
456	20250516	110400	808422278	1762	1762	1762	1762	0
457	20250516	110300	808422278	1762	1762	1762	1762	1
458	20250516	110200	808420516	1755	1755	1755	1755	0
459	20250516	110100	808420516	1755	1756	1756	1754	3529
460	20250516	110000	802227120	1756	1757	1757	1756	2035
461	20250516	105900	798651628	1757	1757	1757	1757	1
462	20250516	105800	798649871	1778	1776	1778	1776	561
463	20250516	105700	797652461	1778	1780	1780	1756	1067
464	20250516	105600	795755941	1775	1782	1782	1775	190
465	20250516	105500	795417529	1782	1779	1782	1779	1432
466	20250516	105400	792866424	1782	1782	1782	1782	1
467	20250516	105300	792864642	1748	1774	1791	1748	2555
468	20250516	105200	788326905	1776	1759	1776	1759	1000
469	20250516	105100	786558976	1760	1758	1760	1758	207
470	20250516	105000	786194892	1760	1760	1760	1760	0
471	20250516	104900	786194892	1760	1760	1760	1760	12
472	20250516	104800	786173772	1761	1751	1761	1751	30
473	20250516	104700	786121232	1751	1736	1751	1736	7532
474	20250516	104600	773007460	1736	1738	1742	1736	160
475	20250516	104500	772729538	1746	1740	1746	1738	632
476	20250516	104400	771626882	1751	1766	1766	1745	3089
477	20250516	104300	766226228	1766	1766	1772	1766	135
478	20250516	104200	765987424	1774	1764	1774	1764	1989
479	20250516	104100	762467619	1770	1748	1770	1748	951
480	20250516	104000	760800170	1748	1748	1748	1748	547
481	20250516	103900	759844014	1748	1748	1748	1748	11
482	20250516	103800	759824786	1751	1751	1751	1751	20000
483	20250516	103700	724804786	1757	1750	1757	1750	608
484	20250516	103600	723739561	1751	1751	1751	1751	98
485	20250516	103500	723567963	1755	1756	1756	1755	135
486	20250516	103400	723330972	1756	1746	1756	1746	177
487	20250516	103300	723020971	1731	1730	1749	1730	4767
488	20250516	103200	714725404	1731	1731	1731	1731	35
489	20250516	103100	714664819	1719	1727	1735	1719	2343
490	20250516	103000	710600834	1726	1730	1730	1726	207
491	20250516	102900	710243418	1731	1754	1756	1731	4969
492	20250516	102800	701590937	1756	1750	1756	1750	70
493	20250516	102700	701468137	1750	1741	1750	1741	2363
494	20250516	102600	697336227	1741	1741	1743	1741	337
495	20250516	102500	696749076	1743	1742	1743	1742	610
496	20250516	102400	695685873	1740	1720	1740	1717	3241
497	20250516	102300	690088492	1718	1708	1718	1703	4305
498	20250516	102200	682739818	1720	1713	1720	1704	8497
499	20250516	102100	668241510	1704	1704	1704	1704	0
500	20250516	102000	668241510	1704	1703	1704	1703	958
501	20250516	101900	666609986	1700	1691	1703	1691	2254
502	20250516	101800	662788854	1700	1672	1700	1671	7320
503	20250516	101700	650444330	1670	1696	1696	1660	10373
504	20250516	101600	632979386	1697	1704	1704	1697	2049
505	20250516	101500	629493662	1707	1710	1710	1707	857
506	20250516	101400	628028666	1714	1714	1714	1714	0
507	20250516	101300	628028666	1714	1714	1714	1714	0
508	20250516	101200	628028666	1714	1712	1714	1712	28
509	20250516	101100	627980684	1710	1710	1712	1710	1073
510	20250516	101000	626145838	1711	1715	1715	1711	183
511	20250516	100900	625832217	1719	1717	1719	1714	440
512	20250516	100800	625076392	1712	1717	1721	1710	4235
513	20250516	100700	617827441	1730	1726	1730	1712	2616
514	20250516	100600	613326164	1732	1732	1732	1732	5
515	20250516	100500	613317504	1733	1730	1733	1726	2581
516	20250516	100400	608847303	1727	1724	1727	1724	1677
517	20250516	100300	605956095	1723	1733	1733	1723	2040
518	20250516	100200	602437756	1734	1734	1734	1734	26
519	20250516	100100	602392672	1737	1737	1737	1724	10193
520	20250516	100000	584763744	1738	1741	1741	1738	635
521	20250516	095900	583659345	1738	1738	1738	1738	0
522	20250516	095800	583659345	1738	1744	1744	1738	1288
523	20250516	095700	581414338	1748	1747	1748	1743	60
524	20250516	095600	581309740	1743	1753	1753	1743	8576
525	20250516	095500	566355612	1753	1764	1764	1753	7182
526	20250516	095400	553735692	1767	1769	1769	1759	2466
527	20250516	095300	549380270	1770	1760	1770	1760	613
528	20250516	095200	548296139	1768	1760	1768	1759	1257
529	20250516	095100	546080961	1759	1760	1760	1759	500
530	20250516	095000	545201398	1760	1767	1774	1760	682
531	20250516	094900	543997354	1782	1776	1782	1766	2148
532	20250516	094800	540187989	1776	1786	1799	1776	1069
533	20250516	094700	538281351	1799	1781	1799	1775	1320
534	20250516	094600	535927135	1793	1789	1799	1777	1361
535	20250516	094500	533496187	1789	1798	1798	1778	1477
536	20250516	094400	530858856	1798	1799	1799	1798	102
537	20250516	094300	530675379	1800	1794	1800	1794	3296
538	20250516	094200	524748116	1797	1769	1798	1769	2084
539	20250516	094100	521045263	1769	1769	1769	1765	1747
540	20250516	094000	517960092	1770	1738	1770	1738	15513
541	20250516	093900	490897852	1738	1729	1738	1725	4630
542	20250516	093800	482868107	1730	1721	1730	1720	3627
543	20250516	093700	476619641	1720	1712	1727	1712	671
544	20250516	093600	475463026	1720	1710	1729	1693	15618
545	20250516	093500	448770495	1700	1711	1711	1681	25266
546	20250516	093400	405852190	1711	1723	1731	1711	9106
547	20250516	093300	390222215	1720	1737	1737	1710	11116
548	20250516	093200	370990969	1738	1738	1738	1738	0
549	20250516	093100	370990969	1738	1742	1744	1738	18353
550	20250516	093000	339053339	1742	1750	1750	1742	14242
551	20250516	092900	314159825	1750	1763	1763	1745	21753
552	20250516	092800	275951316	1764	1769	1770	1764	4697
553	20250516	092700	267653084	1764	1764	1764	1763	1600
554	20250516	092600	264831544	1771	1767	1771	1764	6717
555	20250516	092500	252956138	1767	1770	1772	1766	2696
556	20250516	092400	248190454	1770	1773	1773	1766	2608
557	20250516	092300	243577985	1771	1772	1772	1771	1450
558	20250516	092200	241009960	1772	1781	1782	1771	12759
559	20250516	092100	218367193	1781	1782	1782	1781	412
560	20250516	092000	217633373	1782	1785	1785	1781	2287
561	20250516	091900	213559882	1790	1790	1790	1790	6
562	20250516	091800	213549142	1783	1790	1790	1783	1440
563	20250516	091700	210974972	1790	1790	1790	1790	2
564	20250516	091600	210971392	1794	1781	1794	1781	3386
565	20250516	091500	204939483	1781	1795	1795	1781	1866
566	20250516	091400	201592225	1795	1797	1797	1795	43
567	20250516	091300	201515000	1800	1800	1803	1799	3673
568	20250516	091200	194902334	1800	1788	1800	1787	12392
569	20250516	091100	172730372	1787	1754	1787	1754	8058
570	20250516	091000	158411058	1760	1752	1760	1752	7550
571	20250516	090900	145175033	1753	1766	1766	1750	9738
572	20250516	090800	128037555	1769	1770	1770	1765	6274
573	20250516	090700	116951916	1765	1804	1804	1751	27200
574	20250516	090600	68458995	1805	1813	1813	1805	3627
575	20250516	090500	61898028	1809	1819	1821	1809	1318
576	20250516	090400	59501014	1822	1829	1829	1805	3164
577	20250516	090300	53740279	1829	1842	1842	1829	5634
578	20250516	090200	43407825	1842	1842	1851	1842	1078
579	20250516	090100	41421818	1851	1879	1879	1851	5185
580	20250516	090000	31705570	1896	1930	1930	1879	16588