KissMeData/033130/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	190000	126855024	1684	1684	1684	1684	4684
3	20250513	185900	126855024	1684	1684	1684	1684	0
4	20250513	185800	126855024	1684	1684	1684	1684	0
5	20250513	185700	126855024	1684	1684	1684	1684	0
6	20250513	185600	126855024	1684	1684	1684	1684	0
7	20250513	185500	126855024	1684	1684	1684	1684	0
8	20250513	185400	126855024	1684	1684	1684	1684	0
9	20250513	185300	126855024	1684	1684	1684	1684	0
10	20250513	185200	126855024	1684	1684	1684	1684	0
11	20250513	185100	126855024	1684	1684	1684	1684	0
12	20250513	185000	126855024	1684	1684	1684	1684	0
13	20250513	184900	126855024	1684	1684	1684	1684	0
14	20250513	184800	126855024	1684	1684	1684	1684	0
15	20250513	184700	126855024	1684	1684	1684	1684	0
16	20250513	184600	126855024	1684	1684	1684	1684	0
17	20250513	184500	126855024	1684	1684	1684	1684	0
18	20250513	184400	126855024	1684	1684	1684	1684	0
19	20250513	184300	126855024	1684	1684	1684	1684	0
20	20250513	184200	126855024	1684	1684	1684	1684	0
21	20250513	184100	126855024	1684	1684	1684	1684	0
22	20250513	184000	126855024	1684	1684	1684	1684	0
23	20250513	183900	126855024	1684	1684	1684	1684	0
24	20250513	183800	126855024	1684	1684	1684	1684	0
25	20250513	183700	126855024	1684	1684	1684	1684	0
26	20250513	183600	126855024	1684	1684	1684	1684	0
27	20250513	183500	126855024	1684	1684	1684	1684	0
28	20250513	183400	126855024	1684	1684	1684	1684	0
29	20250513	183300	126855024	1684	1684	1684	1684	0
30	20250513	183200	126855024	1684	1684	1684	1684	0
31	20250513	183100	126855024	1684	1684	1684	1684	0
32	20250513	183000	126855024	1684	1684	1684	1684	4684
33	20250513	182900	126855024	1684	1684	1684	1684	0
34	20250513	182800	126855024	1684	1684	1684	1684	0
35	20250513	182700	126855024	1684	1684	1684	1684	0
36	20250513	182600	126855024	1684	1684	1684	1684	0
37	20250513	182500	126855024	1684	1684	1684	1684	0
38	20250513	182400	126855024	1684	1684	1684	1684	0
39	20250513	182300	126855024	1684	1684	1684	1684	0
40	20250513	182200	126855024	1684	1684	1684	1684	0
41	20250513	182100	126855024	1684	1684	1684	1684	0
42	20250513	182000	126855024	1684	1684	1684	1684	0
43	20250513	181900	126855024	1684	1684	1684	1684	0
44	20250513	181800	126855024	1684	1684	1684	1684	0
45	20250513	181700	126855024	1684	1684	1684	1684	0
46	20250513	181600	126855024	1684	1684	1684	1684	0
47	20250513	181500	126855024	1684	1684	1684	1684	0
48	20250513	181400	126855024	1684	1684	1684	1684	0
49	20250513	181300	126855024	1684	1684	1684	1684	0
50	20250513	181200	126855024	1684	1684	1684	1684	0
51	20250513	181100	126855024	1684	1684	1684	1684	0
52	20250513	181000	126855024	1684	1684	1684	1684	0
53	20250513	180900	126855024	1684	1684	1684	1684	0
54	20250513	180800	126855024	1684	1684	1684	1684	0
55	20250513	180700	126855024	1684	1684	1684	1684	0
56	20250513	180600	126855024	1684	1684	1684	1684	0
57	20250513	180500	126855024	1684	1684	1684	1684	0
58	20250513	180400	126855024	1684	1684	1684	1684	0
59	20250513	180300	126855024	1684	1684	1684	1684	0
60	20250513	180200	126855024	1684	1684	1684	1684	0
61	20250513	180100	126855024	1684	1684	1684	1684	0
62	20250513	180000	126855024	1684	1684	1684	1684	4684
63	20250513	175900	126855024	1684	1684	1684	1684	0
64	20250513	175800	126855024	1684	1684	1684	1684	0
65	20250513	175700	126855024	1684	1684	1684	1684	0
66	20250513	175600	126855024	1684	1684	1684	1684	0
67	20250513	175500	126855024	1684	1684	1684	1684	0
68	20250513	175400	126855024	1684	1684	1684	1684	0
69	20250513	175300	126855024	1684	1684	1684	1684	0
70	20250513	175200	126855024	1684	1684	1684	1684	0
71	20250513	175100	126855024	1684	1684	1684	1684	0
72	20250513	175000	126855024	1684	1684	1684	1684	0
73	20250513	174900	126855024	1684	1684	1684	1684	0
74	20250513	174800	126855024	1684	1684	1684	1684	0
75	20250513	174700	126855024	1684	1684	1684	1684	0
76	20250513	174600	126855024	1684	1684	1684	1684	0
77	20250513	174500	126855024	1684	1684	1684	1684	0
78	20250513	174400	126855024	1684	1684	1684	1684	0
79	20250513	174300	126855024	1684	1684	1684	1684	0
80	20250513	174200	126855024	1684	1684	1684	1684	0
81	20250513	174100	126855024	1684	1684	1684	1684	0
82	20250513	174000	126855024	1684	1684	1684	1684	0
83	20250513	173900	126855024	1684	1684	1684	1684	0
84	20250513	173800	126855024	1684	1684	1684	1684	0
85	20250513	173700	126855024	1684	1684	1684	1684	0
86	20250513	173600	126855024	1684	1684	1684	1684	0
87	20250513	173500	126855024	1684	1684	1684	1684	0
88	20250513	173400	126855024	1684	1684	1684	1684	0
89	20250513	173300	126855024	1684	1684	1684	1684	0
90	20250513	173200	126855024	1684	1684	1684	1684	0
91	20250513	173100	126855024	1684	1684	1684	1684	0
92	20250513	173000	126855024	1684	1684	1684	1684	4684
93	20250513	172900	126855024	1684	1684	1684	1684	0
94	20250513	172800	126855024	1684	1684	1684	1684	0
95	20250513	172700	126855024	1684	1684	1684	1684	0
96	20250513	172600	126855024	1684	1684	1684	1684	0
97	20250513	172500	126855024	1684	1684	1684	1684	0
98	20250513	172400	126855024	1684	1684	1684	1684	0
99	20250513	172300	126855024	1684	1684	1684	1684	0
100	20250513	172200	126855024	1684	1684	1684	1684	0
101	20250513	172100	126855024	1684	1684	1684	1684	0
102	20250513	172000	126855024	1684	1684	1684	1684	0
103	20250513	171900	126855024	1684	1684	1684	1684	0
104	20250513	171800	126855024	1684	1684	1684	1684	0
105	20250513	171700	126855024	1684	1684	1684	1684	0
106	20250513	171600	126855024	1684	1684	1684	1684	0
107	20250513	171500	126855024	1684	1684	1684	1684	0
108	20250513	171400	126855024	1684	1684	1684	1684	0
109	20250513	171300	126855024	1684	1684	1684	1684	0
110	20250513	171200	126855024	1684	1684	1684	1684	0
111	20250513	171100	126855024	1684	1684	1684	1684	0
112	20250513	171000	126855024	1684	1684	1684	1684	0
113	20250513	170900	126855024	1684	1684	1684	1684	0
114	20250513	170800	126855024	1684	1684	1684	1684	0
115	20250513	170700	126855024	1684	1684	1684	1684	0
116	20250513	170600	126855024	1684	1684	1684	1684	0
117	20250513	170500	126855024	1684	1684	1684	1684	0
118	20250513	170400	126855024	1684	1684	1684	1684	0
119	20250513	170300	126855024	1684	1684	1684	1684	0
120	20250513	170200	126855024	1684	1684	1684	1684	0
121	20250513	170100	126855024	1684	1684	1684	1684	0
122	20250513	170000	126855024	1684	1684	1684	1684	4684
123	20250513	165900	126855024	1684	1684	1684	1684	0
124	20250513	165800	126855024	1684	1684	1684	1684	0
125	20250513	165700	126855024	1684	1684	1684	1684	0
126	20250513	165600	126855024	1684	1684	1684	1684	0
127	20250513	165500	126855024	1684	1684	1684	1684	0
128	20250513	165400	126855024	1684	1684	1684	1684	0
129	20250513	165300	126855024	1684	1684	1684	1684	0
130	20250513	165200	126855024	1684	1684	1684	1684	0
131	20250513	165100	126855024	1684	1684	1684	1684	0
132	20250513	165000	126855024	1684	1684	1684	1684	0
133	20250513	164900	126855024	1684	1684	1684	1684	0
134	20250513	164800	126855024	1684	1684	1684	1684	0
135	20250513	164700	126855024	1684	1684	1684	1684	0
136	20250513	164600	126855024	1684	1684	1684	1684	0
137	20250513	164500	126855024	1684	1684	1684	1684	0
138	20250513	164400	126855024	1684	1684	1684	1684	0
139	20250513	164300	126855024	1684	1684	1684	1684	0
140	20250513	164200	126855024	1684	1684	1684	1684	0
141	20250513	164100	126855024	1684	1684	1684	1684	0
142	20250513	164000	126855024	1684	1684	1684	1684	0
143	20250513	163900	126855024	1684	1684	1684	1684	0
144	20250513	163800	126855024	1684	1684	1684	1684	0
145	20250513	163700	126855024	1684	1684	1684	1684	0
146	20250513	163600	126855024	1684	1684	1684	1684	0
147	20250513	163500	126855024	1684	1684	1684	1684	0
148	20250513	163400	126855024	1684	1684	1684	1684	0
149	20250513	163300	126855024	1684	1684	1684	1684	0
150	20250513	163200	126855024	1684	1684	1684	1684	0
151	20250513	163100	126855024	1684	1684	1684	1684	0
152	20250513	163000	126855024	1684	1684	1684	1684	4684
153	20250513	162900	126855024	1684	1684	1684	1684	0
154	20250513	162800	126855024	1684	1684	1684	1684	0
155	20250513	162700	126855024	1684	1684	1684	1684	0
156	20250513	162600	126855024	1684	1684	1684	1684	0
157	20250513	162500	126855024	1684	1684	1684	1684	0
158	20250513	162400	126855024	1684	1684	1684	1684	0
159	20250513	162300	126855024	1684	1684	1684	1684	0
160	20250513	162200	126855024	1684	1684	1684	1684	0
161	20250513	162100	126855024	1684	1684	1684	1684	0
162	20250513	162000	126855024	1684	1684	1684	1684	0
163	20250513	161900	126855024	1684	1684	1684	1684	0
164	20250513	161800	126855024	1684	1684	1684	1684	0
165	20250513	161700	126855024	1684	1684	1684	1684	0
166	20250513	161600	126855024	1684	1684	1684	1684	0
167	20250513	161500	126855024	1684	1684	1684	1684	0
168	20250513	161400	126855024	1684	1684	1684	1684	0
169	20250513	161300	126855024	1684	1684	1684	1684	0
170	20250513	161200	126855024	1684	1684	1684	1684	0
171	20250513	161100	126855024	1684	1684	1684	1684	0
172	20250513	161000	126855024	1684	1684	1684	1684	0
173	20250513	160900	126855024	1684	1684	1684	1684	0
174	20250513	160800	126855024	1684	1684	1684	1684	0
175	20250513	160700	126855024	1684	1684	1684	1684	0
176	20250513	160600	126855024	1684	1684	1684	1684	0
177	20250513	160500	126855024	1684	1684	1684	1684	0
178	20250513	160400	126855024	1684	1684	1684	1684	0
179	20250513	160300	126855024	1684	1684	1684	1684	0
180	20250513	160200	126855024	1684	1684	1684	1684	0
181	20250513	160100	126855024	1684	1684	1684	1684	0
182	20250513	160000	126855024	1684	1684	1684	1684	4684
183	20250513	155900	126855024	1684	1684	1684	1684	0
184	20250513	155800	126855024	1684	1684	1684	1684	0
185	20250513	155700	126855024	1684	1684	1684	1684	0
186	20250513	155600	126855024	1684	1684	1684	1684	0
187	20250513	155500	126855024	1684	1684	1684	1684	0
188	20250513	155400	126855024	1684	1684	1684	1684	0
189	20250513	155300	126855024	1684	1684	1684	1684	0
190	20250513	155200	126855024	1684	1684	1684	1684	0
191	20250513	155100	126855024	1684	1684	1684	1684	0
192	20250513	155000	126855024	1684	1684	1684	1684	0
193	20250513	154900	126855024	1684	1684	1684	1684	0
194	20250513	154800	126855024	1684	1684	1684	1684	0
195	20250513	154700	126855024	1684	1684	1684	1684	0
196	20250513	154600	126855024	1684	1684	1684	1684	0
197	20250513	154500	126855024	1684	1684	1684	1684	0
198	20250513	154400	126855024	1684	1684	1684	1684	0
199	20250513	154300	126855024	1684	1684	1684	1684	0
200	20250513	154200	126855024	1684	1684	1684	1684	0
201	20250513	154100	126855024	1684	1684	1684	1684	0
202	20250513	154000	126855024	1684	1684	1684	1684	0
203	20250513	153900	126855024	1684	1684	1684	1684	0
204	20250513	153800	126855024	1684	1684	1684	1684	0
205	20250513	153700	126855024	1684	1684	1684	1684	0
206	20250513	153600	126855024	1684	1684	1684	1684	0
207	20250513	153500	126855024	1684	1684	1684	1684	0
208	20250513	153400	126855024	1684	1684	1684	1684	0
209	20250513	153300	126855024	1684	1684	1684	1684	0
210	20250513	153200	126855024	1684	1684	1684	1684	0
211	20250513	153100	126855024	1684	1684	1684	1684	0
212	20250513	153000	126855024	1684	1684	1684	1684	9368
213	20250513	152900	118967168	1688	1688	1688	1688	0
214	20250513	152800	118967168	1688	1688	1688	1688	0
215	20250513	152700	118967168	1688	1688	1688	1688	0
216	20250513	152600	118967168	1688	1688	1688	1688	0
217	20250513	152500	118967168	1688	1688	1688	1688	0
218	20250513	152400	118967168	1688	1688	1688	1688	0
219	20250513	152300	118967168	1688	1688	1688	1688	0
220	20250513	152200	118967168	1688	1688	1688	1688	0
221	20250513	152100	118967168	1688	1688	1688	1688	0
222	20250513	152000	118967168	1688	1688	1688	1688	0
223	20250513	151900	118967168	1688	1687	1688	1687	15
224	20250513	151800	118941855	1680	1680	1680	1680	0
225	20250513	151700	118941855	1680	1680	1680	1680	0
226	20250513	151600	118941855	1680	1680	1680	1680	0
227	20250513	151500	118941855	1680	1680	1680	1680	0
228	20250513	151400	118941855	1680	1680	1680	1680	0
229	20250513	151300	118941855	1680	1680	1680	1680	0
230	20250513	151200	118941855	1680	1680	1680	1680	0
231	20250513	151100	118941855	1680	1680	1680	1680	0
232	20250513	151000	118941855	1680	1680	1680	1680	0
233	20250513	150900	118941855	1680	1680	1680	1680	0
234	20250513	150800	118941855	1680	1680	1680	1680	0
235	20250513	150700	118941855	1680	1680	1680	1680	0
236	20250513	150600	118941855	1680	1680	1680	1680	624
237	20250513	150500	117893535	1682	1682	1682	1682	0
238	20250513	150400	117893535	1682	1682	1682	1682	0
239	20250513	150300	117893535	1682	1682	1682	1682	2705
240	20250513	150200	113343725	1687	1687	1687	1687	1
241	20250513	150100	113342038	1682	1684	1684	1682	295
242	20250513	150000	112845648	1688	1688	1688	1688	0
243	20250513	145900	112845648	1688	1688	1688	1688	0
244	20250513	145800	112845648	1688	1688	1688	1688	0
245	20250513	145700	112845648	1688	1688	1688	1688	0
246	20250513	145600	112845648	1688	1688	1688	1688	2
247	20250513	145500	112842272	1681	1681	1681	1681	0
248	20250513	145400	112842272	1681	1681	1681	1681	0
249	20250513	145300	112842272	1681	1681	1681	1681	0
250	20250513	145200	112842272	1681	1681	1681	1681	0
251	20250513	145100	112842272	1681	1681	1681	1681	624
252	20250513	145000	111793328	1681	1681	1681	1681	0
253	20250513	144900	111793328	1681	1681	1681	1681	0
254	20250513	144800	111793328	1681	1681	1681	1681	0
255	20250513	144700	111793328	1681	1681	1681	1681	0
256	20250513	144600	111793328	1681	1681	1681	1681	624
257	20250513	144500	110744384	1683	1683	1683	1683	1248
258	20250513	144400	108644000	1680	1680	1680	1680	1248
259	20250513	144300	106547360	1684	1684	1684	1684	0
260	20250513	144200	106547360	1684	1683	1684	1676	2124
261	20250513	144100	102977381	1676	1688	1688	1676	2100
262	20250513	144000	99451479	1675	1688	1688	1675	10000
263	20250513	143900	82673565	1692	1692	1692	1692	100
264	20250513	143800	82504365	1693	1693	1693	1693	0
265	20250513	143700	82504365	1693	1693	1693	1693	0
266	20250513	143600	82504365	1693	1693	1693	1693	0
267	20250513	143500	82504365	1693	1693	1693	1693	0
268	20250513	143400	82504365	1693	1693	1693	1693	0
269	20250513	143300	82504365	1693	1693	1693	1693	0
270	20250513	143200	82504365	1693	1693	1693	1693	0
271	20250513	143100	82504365	1693	1693	1693	1693	0
272	20250513	143000	82504365	1693	1693	1693	1693	0
273	20250513	142900	82504365	1693	1693	1693	1693	0
274	20250513	142800	82504365	1693	1693	1693	1693	0
275	20250513	142700	82504365	1693	1693	1693	1693	0
276	20250513	142600	82504365	1693	1693	1693	1693	1
277	20250513	142500	82502672	1693	1693	1693	1693	0
278	20250513	142400	82502672	1693	1693	1693	1693	0
279	20250513	142300	82502672	1693	1693	1693	1693	0
280	20250513	142200	82502672	1693	1693	1693	1693	0
281	20250513	142100	82502672	1693	1693	1693	1693	0
282	20250513	142000	82502672	1693	1693	1693	1693	0
283	20250513	141900	82502672	1693	1693	1693	1693	0
284	20250513	141800	82502672	1693	1693	1693	1693	0
285	20250513	141700	82502672	1693	1693	1693	1693	1
286	20250513	141600	82500979	1686	1685	1686	1685	12
287	20250513	141500	82480758	1681	1682	1682	1681	2
288	20250513	141400	82477395	1686	1686	1686	1686	9
289	20250513	141300	82462221	1686	1686	1686	1686	1
290	20250513	141200	82460535	1684	1685	1694	1682	703
291	20250513	141100	81275960	1682	1687	1693	1681	748
292	20250513	141000	80017180	1682	1684	1684	1682	700
293	20250513	140900	78839668	1684	1684	1684	1684	0
294	20250513	140800	78839668	1684	1684	1684	1684	0
295	20250513	140700	78839668	1684	1684	1684	1684	0
296	20250513	140600	78839668	1684	1686	1686	1684	649
297	20250513	140500	77746093	1686	1686	1686	1686	0
298	20250513	140400	77746093	1686	1686	1686	1686	1
299	20250513	140300	77744407	1687	1687	1687	1687	109
300	20250513	140200	77560524	1690	1690	1690	1690	0
301	20250513	140100	77560524	1690	1690	1690	1690	0
302	20250513	140000	77560524	1690	1690	1690	1690	0
303	20250513	135900	77560524	1690	1690	1690	1690	0
304	20250513	135800	77560524	1690	1690	1690	1690	0
305	20250513	135700	77560524	1690	1690	1690	1690	0
306	20250513	135600	77560524	1690	1690	1690	1690	0
307	20250513	135500	77560524	1690	1690	1690	1690	0
308	20250513	135400	77560524	1690	1690	1690	1690	0
309	20250513	135300	77560524	1690	1690	1690	1690	0
310	20250513	135200	77560524	1690	1690	1690	1690	0
311	20250513	135100	77560524	1690	1690	1690	1690	15
312	20250513	135000	77535174	1690	1690	1690	1690	0
313	20250513	134900	77535174	1690	1690	1690	1690	0
314	20250513	134800	77535174	1690	1690	1690	1690	773
315	20250513	134700	76228804	1687	1687	1687	1687	1
316	20250513	134600	76227117	1690	1690	1690	1690	1
317	20250513	134500	76225427	1687	1687	1687	1687	0
318	20250513	134400	76225427	1687	1687	1687	1687	0
319	20250513	134300	76225427	1687	1687	1687	1687	0
320	20250513	134200	76225427	1687	1687	1687	1687	1
321	20250513	134100	76223740	1688	1688	1688	1688	0
322	20250513	134000	76223740	1688	1688	1688	1688	0
323	20250513	133900	76223740	1688	1688	1688	1688	1
324	20250513	133800	76222052	1688	1688	1688	1688	0
325	20250513	133700	76222052	1688	1690	1690	1687	1424
326	20250513	133600	73816941	1693	1690	1698	1690	1212
327	20250513	133500	71763849	1688	1688	1688	1688	0
328	20250513	133400	71763849	1688	1688	1688	1688	119
329	20250513	133300	71562977	1689	1689	1689	1689	0
330	20250513	133200	71562977	1689	1689	1689	1689	0
331	20250513	133100	71562977	1689	1691	1691	1689	1138
332	20250513	133000	69640393	1692	1692	1692	1692	0
333	20250513	132900	69640393	1692	1692	1692	1692	0
334	20250513	132800	69640393	1692	1692	1692	1692	0
335	20250513	132700	69640393	1692	1692	1692	1692	0
336	20250513	132600	69640393	1692	1692	1692	1692	0
337	20250513	132500	69640393	1692	1692	1692	1692	300
338	20250513	132400	69132793	1691	1691	1691	1691	0
339	20250513	132300	69132793	1691	1691	1691	1691	907
340	20250513	132200	67599056	1691	1691	1691	1691	0
341	20250513	132100	67599056	1691	1691	1691	1691	0
342	20250513	132000	67599056	1691	1691	1691	1691	0
343	20250513	131900	67599056	1691	1694	1694	1691	1897
344	20250513	131800	64389166	1694	1694	1694	1694	0
345	20250513	131700	64389166	1694	1694	1694	1694	0
346	20250513	131600	64389166	1694	1694	1694	1694	0
347	20250513	131500	64389166	1694	1694	1694	1694	0
348	20250513	131400	64389166	1694	1694	1694	1694	0
349	20250513	131300	64389166	1694	1694	1694	1694	0
350	20250513	131200	64389166	1694	1694	1694	1694	20
351	20250513	131100	64355286	1694	1694	1694	1694	157
352	20250513	131000	64089328	1695	1695	1695	1695	0
353	20250513	130900	64089328	1695	1695	1695	1695	0
354	20250513	130800	64089328	1695	1695	1695	1695	0
355	20250513	130700	64089328	1695	1695	1695	1695	0
356	20250513	130600	64089328	1695	1695	1695	1695	162
357	20250513	130500	63814738	1696	1696	1696	1696	177
358	20250513	130400	63514546	1697	1697	1697	1697	0
359	20250513	130300	63514546	1697	1697	1697	1697	100
360	20250513	130200	63344846	1697	1697	1697	1697	0
361	20250513	130100	63344846	1697	1697	1697	1697	0
362	20250513	130000	63344846	1697	1697	1697	1697	0
363	20250513	125900	63344846	1697	1697	1697	1697	0
364	20250513	125800	63344846	1697	1697	1697	1697	0
365	20250513	125700	63344846	1697	1697	1697	1697	0
366	20250513	125600	63344846	1697	1697	1697	1697	0
367	20250513	125500	63344846	1697	1697	1697	1697	0
368	20250513	125400	63344846	1697	1697	1697	1697	0
369	20250513	125300	63344846	1697	1697	1697	1697	0
370	20250513	125200	63344846	1697	1697	1697	1697	0
371	20250513	125100	63344846	1697	1697	1697	1697	0
372	20250513	125000	63344846	1697	1697	1697	1697	0
373	20250513	124900	63344846	1697	1697	1697	1697	0
374	20250513	124800	63344846	1697	1697	1697	1697	0
375	20250513	124700	63344846	1697	1697	1697	1697	0
376	20250513	124600	63344846	1697	1697	1697	1697	0
377	20250513	124500	63344846	1697	1697	1697	1697	0
378	20250513	124400	63344846	1697	1697	1697	1697	0
379	20250513	124300	63344846	1697	1697	1697	1697	0
380	20250513	124200	63344846	1697	1697	1697	1697	0
381	20250513	124100	63344846	1697	1697	1697	1697	0
382	20250513	124000	63344846	1697	1697	1697	1697	0
383	20250513	123900	63344846	1697	1697	1697	1697	0
384	20250513	123800	63344846	1697	1697	1697	1697	0
385	20250513	123700	63344846	1697	1697	1697	1697	0
386	20250513	123600	63344846	1697	1697	1697	1697	0
387	20250513	123500	63344846	1697	1697	1697	1697	0
388	20250513	123400	63344846	1697	1697	1697	1697	0
389	20250513	123300	63344846	1697	1697	1697	1697	0
390	20250513	123200	63344846	1697	1697	1697	1697	0
391	20250513	123100	63344846	1697	1697	1697	1697	0
392	20250513	123000	63344846	1697	1697	1697	1697	0
393	20250513	122900	63344846	1697	1697	1697	1697	0
394	20250513	122800	63344846	1697	1697	1697	1697	0
395	20250513	122700	63344846	1697	1697	1697	1697	0
396	20250513	122600	63344846	1697	1697	1697	1697	0
397	20250513	122500	63344846	1697	1697	1697	1697	0
398	20250513	122400	63344846	1697	1697	1697	1697	0
399	20250513	122300	63344846	1697	1697	1697	1697	0
400	20250513	122200	63344846	1697	1697	1697	1697	0
401	20250513	122100	63344846	1697	1697	1697	1697	0
402	20250513	122000	63344846	1697	1697	1697	1697	0
403	20250513	121900	63344846	1697	1697	1697	1697	0
404	20250513	121800	63344846	1697	1697	1697	1697	0
405	20250513	121700	63344846	1697	1697	1697	1697	0
406	20250513	121600	63344846	1697	1697	1697	1697	0
407	20250513	121500	63344846	1697	1697	1697	1697	0
408	20250513	121400	63344846	1697	1697	1697	1697	0
409	20250513	121300	63344846	1697	1697	1697	1697	10
410	20250513	121200	63327876	1698	1698	1698	1698	0
411	20250513	121100	63327876	1698	1698	1698	1698	0
412	20250513	121000	63327876	1698	1698	1698	1698	0
413	20250513	120900	63327876	1698	1698	1698	1698	0
414	20250513	120800	63327876	1698	1698	1698	1698	0
415	20250513	120700	63327876	1698	1698	1698	1698	0
416	20250513	120600	63327876	1698	1698	1698	1698	0
417	20250513	120500	63327876	1698	1698	1698	1698	0
418	20250513	120400	63327876	1698	1698	1698	1698	0
419	20250513	120300	63327876	1698	1698	1698	1698	0
420	20250513	120200	63327876	1698	1698	1698	1698	0
421	20250513	120100	63327876	1698	1698	1698	1698	0
422	20250513	120000	63327876	1698	1698	1698	1698	0
423	20250513	115900	63327876	1698	1698	1698	1698	0
424	20250513	115800	63327876	1698	1698	1698	1698	0
425	20250513	115700	63327876	1698	1698	1698	1698	0
426	20250513	115600	63327876	1698	1698	1698	1698	0
427	20250513	115500	63327876	1698	1698	1698	1698	0
428	20250513	115400	63327876	1698	1698	1698	1698	0
429	20250513	115300	63327876	1698	1698	1698	1698	0
430	20250513	115200	63327876	1698	1698	1698	1698	0
431	20250513	115100	63327876	1698	1698	1698	1698	0
432	20250513	115000	63327876	1698	1698	1698	1698	0
433	20250513	114900	63327876	1698	1698	1698	1698	0
434	20250513	114800	63327876	1698	1698	1698	1698	0
435	20250513	114700	63327876	1698	1698	1698	1698	0
436	20250513	114600	63327876	1698	1698	1698	1698	0
437	20250513	114500	63327876	1698	1698	1698	1698	0
438	20250513	114400	63327876	1698	1698	1698	1698	0
439	20250513	114300	63327876	1698	1698	1698	1698	0
440	20250513	114200	63327876	1698	1698	1698	1698	0
441	20250513	114100	63327876	1698	1697	1698	1697	2
442	20250513	114000	63324481	1698	1698	1698	1698	0
443	20250513	113900	63324481	1698	1698	1698	1698	0
444	20250513	113800	63324481	1698	1698	1698	1698	0
445	20250513	113700	63324481	1698	1698	1698	1698	0
446	20250513	113600	63324481	1698	1698	1698	1698	0
447	20250513	113500	63324481	1698	1696	1698	1696	50
448	20250513	113400	63239646	1696	1696	1696	1696	0
449	20250513	113300	63239646	1696	1696	1696	1696	0
450	20250513	113200	63239646	1696	1696	1696	1696	0
451	20250513	113100	63239646	1696	1696	1696	1696	0
452	20250513	113000	63239646	1696	1696	1696	1696	0
453	20250513	112900	63239646	1696	1696	1696	1696	0
454	20250513	112800	63239646	1696	1696	1696	1696	0
455	20250513	112700	63239646	1696	1696	1696	1696	0
456	20250513	112600	63239646	1696	1696	1696	1696	0
457	20250513	112500	63239646	1696	1696	1696	1696	10
458	20250513	112400	63222686	1696	1696	1696	1696	11
459	20250513	112300	63204030	1696	1696	1696	1696	0
460	20250513	112200	63204030	1696	1696	1696	1696	0
461	20250513	112100	63204030	1696	1696	1696	1696	258
462	20250513	112000	62766462	1696	1696	1696	1696	172
463	20250513	111900	62474750	1696	1696	1696	1696	0
464	20250513	111800	62474750	1696	1696	1696	1696	0
465	20250513	111700	62474750	1696	1696	1696	1696	0
466	20250513	111600	62474750	1696	1696	1696	1696	0
467	20250513	111500	62474750	1696	1696	1696	1696	0
468	20250513	111400	62474750	1696	1696	1696	1696	0
469	20250513	111300	62474750	1696	1696	1696	1696	0
470	20250513	111200	62474750	1696	1696	1696	1696	0
471	20250513	111100	62474750	1696	1696	1696	1696	0
472	20250513	111000	62474750	1696	1696	1696	1696	0
473	20250513	110900	62474750	1696	1696	1696	1696	0
474	20250513	110800	62474750	1696	1696	1696	1696	0
475	20250513	110700	62474750	1696	1696	1696	1696	0
476	20250513	110600	62474750	1696	1696	1696	1696	29
477	20250513	110500	62425566	1696	1696	1696	1696	0
478	20250513	110400	62425566	1696	1696	1696	1696	0
479	20250513	110300	62425566	1696	1697	1697	1696	454
480	20250513	110200	61655360	1697	1697	1697	1697	0
481	20250513	110100	61655360	1697	1697	1697	1697	0
482	20250513	110000	61655360	1697	1697	1697	1697	0
483	20250513	105900	61655360	1697	1697	1697	1697	2
484	20250513	105800	61651966	1699	1699	1699	1699	0
485	20250513	105700	61651966	1699	1699	1699	1699	0
486	20250513	105600	61651966	1699	1699	1699	1699	0
487	20250513	105500	61651966	1699	1699	1699	1699	14
488	20250513	105400	61628180	1699	1699	1699	1699	14
489	20250513	105300	61604394	1700	1700	1700	1700	0
490	20250513	105200	61604394	1700	1700	1700	1700	0
491	20250513	105100	61604394	1700	1700	1700	1700	0
492	20250513	105000	61604394	1700	1700	1700	1700	50
493	20250513	104900	61519394	1700	1700	1700	1700	18
494	20250513	104800	61488794	1700	1700	1700	1700	0
495	20250513	104700	61488794	1700	1700	1700	1700	0
496	20250513	104600	61488794	1700	1700	1700	1700	0
497	20250513	104500	61488794	1700	1700	1700	1700	0
498	20250513	104400	61488794	1700	1700	1700	1700	2
499	20250513	104300	61485394	1700	1700	1700	1700	0
500	20250513	104200	61485394	1700	1700	1700	1700	0
501	20250513	104100	61485394	1700	1700	1700	1700	0
502	20250513	104000	61485394	1700	1700	1700	1700	336
503	20250513	103900	60914194	1700	1700	1700	1700	0
504	20250513	103800	60914194	1700	1700	1700	1700	0
505	20250513	103700	60914194	1700	1700	1700	1700	0
506	20250513	103600	60914194	1700	1700	1700	1700	0
507	20250513	103500	60914194	1700	1700	1700	1700	0
508	20250513	103400	60914194	1700	1700	1700	1700	11
509	20250513	103300	60895494	1699	1699	1699	1699	0
510	20250513	103200	60895494	1699	1698	1699	1698	102
511	20250513	103100	60722297	1703	1703	1703	1703	0
512	20250513	103000	60722297	1703	1702	1703	1702	241
513	20250513	102900	60311947	1702	1698	1702	1698	1401
514	20250513	102800	57928677	1698	1698	1698	1698	40
515	20250513	102700	57860757	1697	1697	1697	1697	28
516	20250513	102600	57813241	1698	1698	1698	1698	1
517	20250513	102500	57811543	1698	1698	1698	1698	0
518	20250513	102400	57811543	1698	1698	1698	1698	0
519	20250513	102300	57811543	1698	1698	1698	1698	0
520	20250513	102200	57811543	1698	1698	1698	1698	0
521	20250513	102100	57811543	1698	1698	1698	1698	0
522	20250513	102000	57811543	1698	1698	1698	1698	256
523	20250513	101900	57376855	1702	1702	1702	1702	0
524	20250513	101800	57376855	1702	1702	1702	1702	0
525	20250513	101700	57376855	1702	1702	1702	1702	0
526	20250513	101600	57376855	1702	1702	1702	1702	0
527	20250513	101500	57376855	1702	1702	1702	1702	0
528	20250513	101400	57376855	1702	1706	1706	1702	787
529	20250513	101300	56036790	1705	1705	1705	1705	150
530	20250513	101200	55781040	1704	1704	1704	1704	0
531	20250513	101100	55781040	1704	1704	1704	1704	100
532	20250513	101000	55610640	1707	1707	1707	1707	0
533	20250513	100900	55610640	1707	1707	1707	1707	0
534	20250513	100800	55610640	1707	1706	1707	1706	6100
535	20250513	100700	45198070	1705	1705	1705	1705	0
536	20250513	100600	45198070	1705	1704	1705	1704	4069
537	20250513	100500	38260789	1703	1703	1703	1703	3
538	20250513	100400	38255680	1703	1699	1703	1699	192
539	20250513	100300	37929464	1704	1703	1705	1700	3286
540	20250513	100200	32329926	1702	1701	1702	1701	634
541	20250513	100100	31250868	1699	1699	1699	1699	0
542	20250513	100000	31250868	1699	1699	1699	1699	3
543	20250513	095900	31245771	1700	1700	1700	1700	624
544	20250513	095800	30184971	1703	1704	1704	1703	36
545	20250513	095700	30123657	1709	1709	1709	1709	0
546	20250513	095600	30123657	1709	1709	1709	1709	0
547	20250513	095500	30123657	1709	1709	1709	1709	2
548	20250513	095400	30120239	1709	1706	1709	1706	2118
549	20250513	095300	26503479	1705	1704	1705	1704	756
550	20250513	095200	25215143	1703	1704	1704	1703	1250
551	20250513	095100	23085768	1711	1709	1711	1704	4920
552	20250513	095000	14689124	1709	1693	1710	1693	3324
553	20250513	094900	9024868	1697	1697	1697	1697	0
554	20250513	094800	9024868	1697	1697	1697	1697	117
555	20250513	094700	8826319	1697	1697	1697	1697	83
556	20250513	094600	8685468	1699	1699	1699	1699	10
557	20250513	094500	8668478	1698	1698	1698	1698	20
558	20250513	094400	8634518	1702	1694	1702	1694	1425
559	20250513	094300	6214863	1694	1694	1694	1694	10
560	20250513	094200	6197923	1693	1693	1693	1693	0
561	20250513	094100	6197923	1693	1693	1693	1693	0
562	20250513	094000	6197923	1693	1693	1693	1693	0
563	20250513	093900	6197923	1693	1693	1693	1693	101
564	20250513	093800	6026930	1693	1693	1693	1693	4
565	20250513	093700	6020158	1689	1689	1689	1689	0
566	20250513	093600	6020158	1689	1689	1689	1689	2
567	20250513	093500	6016780	1693	1693	1693	1693	0
568	20250513	093400	6016780	1693	1693	1693	1693	0
569	20250513	093300	6016780	1693	1693	1693	1693	100
570	20250513	093200	5847480	1689	1689	1689	1689	0
571	20250513	093100	5847480	1689	1689	1689	1689	0
572	20250513	093000	5847480	1689	1689	1689	1689	0
573	20250513	092900	5847480	1689	1689	1689	1689	0
574	20250513	092800	5847480	1689	1689	1689	1689	0
575	20250513	092700	5847480	1689	1689	1689	1689	89
576	20250513	092600	5697159	1692	1692	1692	1692	0
577	20250513	092500	5697159	1692	1692	1692	1692	0
578	20250513	092400	5697159	1692	1692	1692	1692	0
579	20250513	092300	5697159	1692	1692	1692	1692	0
580	20250513	092200	5697159	1692	1692	1692	1692	1
581	20250513	092100	5695467	1690	1690	1690	1690	0
582	20250513	092000	5695467	1690	1690	1690	1690	0
583	20250513	091900	5695467	1690	1690	1690	1690	0
584	20250513	091800	5695467	1690	1690	1690	1690	1
585	20250513	091700	5693777	1693	1693	1693	1693	0
586	20250513	091600	5693777	1693	1692	1693	1692	122
587	20250513	091500	5487242	1689	1689	1689	1689	0
588	20250513	091400	5487242	1689	1689	1689	1689	0
589	20250513	091300	5487242	1689	1690	1690	1689	2
590	20250513	091200	5483863	1688	1688	1688	1688	0
591	20250513	091100	5483863	1688	1688	1688	1688	3
592	20250513	091000	5478799	1680	1680	1680	1680	0
593	20250513	090900	5478799	1680	1680	1680	1680	0
594	20250513	090800	5478799	1680	1680	1680	1680	0
595	20250513	090700	5478799	1680	1682	1682	1680	161
596	20250513	090600	5208128	1688	1689	1689	1688	47
597	20250513	090500	5128790	1690	1690	1690	1690	0
598	20250513	090400	5128790	1690	1690	1690	1690	0
599	20250513	090300	5128790	1690	1690	1690	1690	1
600	20250513	090200	5127100	1690	1690	1690	1690	0
601	20250513	090100	5127100	1690	1691	1693	1690	365
602	20250513	090000	4509198	1690	1678	1690	1678	2687