KissMeData/047770/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	191400	197178052	1693	1693	1693	1693	765
3	20250512	191300	197178052	1693	1693	1693	1693	0
4	20250512	191200	197178052	1693	1693	1693	1693	0
5	20250512	191100	197178052	1693	1693	1693	1693	0
6	20250512	191000	197178052	1693	1693	1693	1693	0
7	20250512	190900	197178052	1693	1693	1693	1693	0
8	20250512	190800	197178052	1693	1693	1693	1693	0
9	20250512	190700	197178052	1693	1693	1693	1693	0
10	20250512	190600	197178052	1693	1693	1693	1693	0
11	20250512	190500	197178052	1693	1693	1693	1693	0
12	20250512	190400	197178052	1693	1693	1693	1693	0
13	20250512	190300	197178052	1693	1693	1693	1693	0
14	20250512	190200	197178052	1693	1693	1693	1693	0
15	20250512	190100	197178052	1693	1693	1693	1693	0
16	20250512	190000	197178052	1693	1693	1693	1693	0
17	20250512	185900	197178052	1693	1693	1693	1693	0
18	20250512	185800	197178052	1693	1693	1693	1693	0
19	20250512	185700	197178052	1693	1693	1693	1693	0
20	20250512	185600	197178052	1693	1693	1693	1693	0
21	20250512	185500	197178052	1693	1693	1693	1693	0
22	20250512	185400	197178052	1693	1693	1693	1693	0
23	20250512	185300	197178052	1693	1693	1693	1693	0
24	20250512	185200	197178052	1693	1693	1693	1693	0
25	20250512	185100	197178052	1693	1693	1693	1693	0
26	20250512	185000	197178052	1693	1693	1693	1693	0
27	20250512	184900	197178052	1693	1693	1693	1693	0
28	20250512	184800	197178052	1693	1693	1693	1693	0
29	20250512	184700	197178052	1693	1693	1693	1693	0
30	20250512	184600	197178052	1693	1693	1693	1693	0
31	20250512	184500	197178052	1693	1693	1693	1693	0
32	20250512	184400	197178052	1693	1693	1693	1693	765
33	20250512	184300	197178052	1693	1693	1693	1693	0
34	20250512	184200	197178052	1693	1693	1693	1693	0
35	20250512	184100	197178052	1693	1693	1693	1693	0
36	20250512	184000	197178052	1693	1693	1693	1693	0
37	20250512	183900	197178052	1693	1693	1693	1693	0
38	20250512	183800	197178052	1693	1693	1693	1693	0
39	20250512	183700	197178052	1693	1693	1693	1693	0
40	20250512	183600	197178052	1693	1693	1693	1693	0
41	20250512	183500	197178052	1693	1693	1693	1693	0
42	20250512	183400	197178052	1693	1693	1693	1693	0
43	20250512	183300	197178052	1693	1693	1693	1693	0
44	20250512	183200	197178052	1693	1693	1693	1693	0
45	20250512	183100	197178052	1693	1693	1693	1693	0
46	20250512	183000	197178052	1693	1693	1693	1693	0
47	20250512	182900	197178052	1693	1693	1693	1693	0
48	20250512	182800	197178052	1693	1693	1693	1693	0
49	20250512	182700	197178052	1693	1693	1693	1693	0
50	20250512	182600	197178052	1693	1693	1693	1693	0
51	20250512	182500	197178052	1693	1693	1693	1693	0
52	20250512	182400	197178052	1693	1693	1693	1693	0
53	20250512	182300	197178052	1693	1693	1693	1693	0
54	20250512	182200	197178052	1693	1693	1693	1693	0
55	20250512	182100	197178052	1693	1693	1693	1693	0
56	20250512	182000	197178052	1693	1693	1693	1693	0
57	20250512	181900	197178052	1693	1693	1693	1693	0
58	20250512	181800	197178052	1693	1693	1693	1693	0
59	20250512	181700	197178052	1693	1693	1693	1693	0
60	20250512	181600	197178052	1693	1693	1693	1693	0
61	20250512	181500	197178052	1693	1693	1693	1693	0
62	20250512	181400	197178052	1693	1693	1693	1693	765
63	20250512	181300	197178052	1693	1693	1693	1693	0
64	20250512	181200	197178052	1693	1693	1693	1693	0
65	20250512	181100	197178052	1693	1693	1693	1693	0
66	20250512	181000	197178052	1693	1693	1693	1693	0
67	20250512	180900	197178052	1693	1693	1693	1693	0
68	20250512	180800	197178052	1693	1693	1693	1693	0
69	20250512	180700	197178052	1693	1693	1693	1693	0
70	20250512	180600	197178052	1693	1693	1693	1693	0
71	20250512	180500	197178052	1693	1693	1693	1693	0
72	20250512	180400	197178052	1693	1693	1693	1693	0
73	20250512	180300	197178052	1693	1693	1693	1693	0
74	20250512	180200	197178052	1693	1693	1693	1693	0
75	20250512	180100	197178052	1693	1693	1693	1693	0
76	20250512	180000	197178052	1693	1693	1693	1693	0
77	20250512	175900	197178052	1693	1693	1693	1693	0
78	20250512	175800	197178052	1693	1693	1693	1693	0
79	20250512	175700	197178052	1693	1693	1693	1693	0
80	20250512	175600	197178052	1693	1693	1693	1693	0
81	20250512	175500	197178052	1693	1693	1693	1693	0
82	20250512	175400	197178052	1693	1693	1693	1693	0
83	20250512	175300	197178052	1693	1693	1693	1693	0
84	20250512	175200	197178052	1693	1693	1693	1693	0
85	20250512	175100	197178052	1693	1693	1693	1693	0
86	20250512	175000	197178052	1693	1693	1693	1693	0
87	20250512	174900	197178052	1693	1693	1693	1693	0
88	20250512	174800	197178052	1693	1693	1693	1693	0
89	20250512	174700	197178052	1693	1693	1693	1693	0
90	20250512	174600	197178052	1693	1693	1693	1693	0
91	20250512	174500	197178052	1693	1693	1693	1693	0
92	20250512	174400	197178052	1693	1693	1693	1693	765
93	20250512	174300	197178052	1693	1693	1693	1693	0
94	20250512	174200	197178052	1693	1693	1693	1693	0
95	20250512	174100	197178052	1693	1693	1693	1693	0
96	20250512	174000	197178052	1693	1693	1693	1693	0
97	20250512	173900	197178052	1693	1693	1693	1693	0
98	20250512	173800	197178052	1693	1693	1693	1693	0
99	20250512	173700	197178052	1693	1693	1693	1693	0
100	20250512	173600	197178052	1693	1693	1693	1693	0
101	20250512	173500	197178052	1693	1693	1693	1693	0
102	20250512	173400	197178052	1693	1693	1693	1693	0
103	20250512	173300	197178052	1693	1693	1693	1693	0
104	20250512	173200	197178052	1693	1693	1693	1693	0
105	20250512	173100	197178052	1693	1693	1693	1693	0
106	20250512	173000	197178052	1693	1693	1693	1693	0
107	20250512	172900	197178052	1693	1693	1693	1693	0
108	20250512	172800	197178052	1693	1693	1693	1693	0
109	20250512	172700	197178052	1693	1693	1693	1693	0
110	20250512	172600	197178052	1693	1693	1693	1693	0
111	20250512	172500	197178052	1693	1693	1693	1693	0
112	20250512	172400	197178052	1693	1693	1693	1693	0
113	20250512	172300	197178052	1693	1693	1693	1693	0
114	20250512	172200	197178052	1693	1693	1693	1693	0
115	20250512	172100	197178052	1693	1693	1693	1693	0
116	20250512	172000	197178052	1693	1693	1693	1693	0
117	20250512	171900	197178052	1693	1693	1693	1693	0
118	20250512	171800	197178052	1693	1693	1693	1693	0
119	20250512	171700	197178052	1693	1693	1693	1693	0
120	20250512	171600	197178052	1693	1693	1693	1693	0
121	20250512	171500	197178052	1693	1693	1693	1693	0
122	20250512	171400	197178052	1693	1693	1693	1693	765
123	20250512	171300	197178052	1693	1693	1693	1693	0
124	20250512	171200	197178052	1693	1693	1693	1693	0
125	20250512	171100	197178052	1693	1693	1693	1693	0
126	20250512	171000	197178052	1693	1693	1693	1693	0
127	20250512	170900	197178052	1693	1693	1693	1693	0
128	20250512	170800	197178052	1693	1693	1693	1693	0
129	20250512	170700	197178052	1693	1693	1693	1693	0
130	20250512	170600	197178052	1693	1693	1693	1693	0
131	20250512	170500	197178052	1693	1693	1693	1693	0
132	20250512	170400	197178052	1693	1693	1693	1693	0
133	20250512	170300	197178052	1693	1693	1693	1693	0
134	20250512	170200	197178052	1693	1693	1693	1693	0
135	20250512	170100	197178052	1693	1693	1693	1693	0
136	20250512	170000	197178052	1693	1693	1693	1693	0
137	20250512	165900	197178052	1693	1693	1693	1693	0
138	20250512	165800	197178052	1693	1693	1693	1693	0
139	20250512	165700	197178052	1693	1693	1693	1693	0
140	20250512	165600	197178052	1693	1693	1693	1693	0
141	20250512	165500	197178052	1693	1693	1693	1693	0
142	20250512	165400	197178052	1693	1693	1693	1693	0
143	20250512	165300	197178052	1693	1693	1693	1693	0
144	20250512	165200	197178052	1693	1693	1693	1693	0
145	20250512	165100	197178052	1693	1693	1693	1693	0
146	20250512	165000	197178052	1693	1693	1693	1693	0
147	20250512	164900	197178052	1693	1693	1693	1693	0
148	20250512	164800	197178052	1693	1693	1693	1693	0
149	20250512	164700	197178052	1693	1693	1693	1693	0
150	20250512	164600	197178052	1693	1693	1693	1693	0
151	20250512	164500	197178052	1693	1693	1693	1693	0
152	20250512	164400	197178052	1693	1693	1693	1693	765
153	20250512	164300	197178052	1693	1693	1693	1693	0
154	20250512	164200	197178052	1693	1693	1693	1693	0
155	20250512	164100	197178052	1693	1693	1693	1693	0
156	20250512	164000	197178052	1693	1693	1693	1693	0
157	20250512	163900	197178052	1693	1693	1693	1693	0
158	20250512	163800	197178052	1693	1693	1693	1693	0
159	20250512	163700	197178052	1693	1693	1693	1693	0
160	20250512	163600	197178052	1693	1693	1693	1693	0
161	20250512	163500	197178052	1693	1693	1693	1693	0
162	20250512	163400	197178052	1693	1693	1693	1693	0
163	20250512	163300	197178052	1693	1693	1693	1693	0
164	20250512	163200	197178052	1693	1693	1693	1693	0
165	20250512	163100	197178052	1693	1693	1693	1693	0
166	20250512	163000	197178052	1693	1693	1693	1693	0
167	20250512	162900	197178052	1693	1693	1693	1693	0
168	20250512	162800	197178052	1693	1693	1693	1693	0
169	20250512	162700	197178052	1693	1693	1693	1693	0
170	20250512	162600	197178052	1693	1693	1693	1693	0
171	20250512	162500	197178052	1693	1693	1693	1693	0
172	20250512	162400	197178052	1693	1693	1693	1693	0
173	20250512	162300	197178052	1693	1693	1693	1693	0
174	20250512	162200	197178052	1693	1693	1693	1693	0
175	20250512	162100	197178052	1693	1693	1693	1693	0
176	20250512	162000	197178052	1693	1693	1693	1693	0
177	20250512	161900	197178052	1693	1693	1693	1693	0
178	20250512	161800	197178052	1693	1693	1693	1693	0
179	20250512	161700	197178052	1693	1693	1693	1693	0
180	20250512	161600	197178052	1693	1693	1693	1693	0
181	20250512	161500	197178052	1693	1693	1693	1693	0
182	20250512	161400	197178052	1693	1693	1693	1693	765
183	20250512	161300	197178052	1693	1693	1693	1693	0
184	20250512	161200	197178052	1693	1693	1693	1693	0
185	20250512	161100	197178052	1693	1693	1693	1693	0
186	20250512	161000	197178052	1693	1693	1693	1693	0
187	20250512	160900	197178052	1693	1693	1693	1693	0
188	20250512	160800	197178052	1693	1693	1693	1693	0
189	20250512	160700	197178052	1693	1693	1693	1693	0
190	20250512	160600	197178052	1693	1693	1693	1693	0
191	20250512	160500	197178052	1693	1693	1693	1693	0
192	20250512	160400	197178052	1693	1693	1693	1693	0
193	20250512	160300	197178052	1693	1693	1693	1693	0
194	20250512	160200	197178052	1693	1693	1693	1693	0
195	20250512	160100	197178052	1693	1693	1693	1693	0
196	20250512	160000	197178052	1693	1693	1693	1693	0
197	20250512	155900	197178052	1693	1693	1693	1693	0
198	20250512	155800	197178052	1693	1693	1693	1693	0
199	20250512	155700	197178052	1693	1693	1693	1693	0
200	20250512	155600	197178052	1693	1693	1693	1693	0
201	20250512	155500	197178052	1693	1693	1693	1693	0
202	20250512	155400	197178052	1693	1693	1693	1693	0
203	20250512	155300	197178052	1693	1693	1693	1693	0
204	20250512	155200	197178052	1693	1693	1693	1693	0
205	20250512	155100	197178052	1693	1693	1693	1693	0
206	20250512	155000	197178052	1693	1693	1693	1693	0
207	20250512	154900	197178052	1693	1693	1693	1693	0
208	20250512	154800	197178052	1693	1693	1693	1693	0
209	20250512	154700	197178052	1693	1693	1693	1693	0
210	20250512	154600	197178052	1693	1693	1693	1693	0
211	20250512	154500	197178052	1693	1693	1693	1693	0
212	20250512	154400	197178052	1693	1693	1693	1693	765
213	20250512	154300	197178052	1693	1693	1693	1693	0
214	20250512	154200	197178052	1693	1693	1693	1693	0
215	20250512	154100	197178052	1693	1693	1693	1693	0
216	20250512	154000	197178052	1693	1693	1693	1693	0
217	20250512	153900	197178052	1693	1693	1693	1693	0
218	20250512	153800	197178052	1693	1693	1693	1693	0
219	20250512	153700	197178052	1693	1693	1693	1693	0
220	20250512	153600	197178052	1693	1693	1693	1693	0
221	20250512	153500	197178052	1693	1693	1693	1693	0
222	20250512	153400	197178052	1693	1693	1693	1693	0
223	20250512	153300	197178052	1693	1693	1693	1693	0
224	20250512	153200	197178052	1693	1693	1693	1693	0
225	20250512	153100	197178052	1693	1693	1693	1693	0
226	20250512	153000	197178052	1693	1693	1693	1693	765
227	20250512	152900	195882907	1685	1685	1685	1685	0
228	20250512	152800	195882907	1685	1685	1685	1685	0
229	20250512	152700	195882907	1685	1685	1685	1685	0
230	20250512	152600	195882907	1685	1685	1685	1685	0
231	20250512	152500	195882907	1685	1685	1685	1685	0
232	20250512	152400	195882907	1685	1685	1685	1685	0
233	20250512	152300	195882907	1685	1685	1685	1685	0
234	20250512	152200	195882907	1685	1685	1685	1685	0
235	20250512	152100	195882907	1685	1685	1685	1685	0
236	20250512	152000	195882907	1685	1685	1685	1685	0
237	20250512	151900	195882907	1685	1693	1693	1685	269
238	20250512	151800	195427810	1693	1693	1693	1693	0
239	20250512	151700	195427810	1693	1693	1693	1693	0
240	20250512	151600	195427810	1693	1685	1693	1685	434
241	20250512	151500	194696512	1685	1691	1691	1685	3673
242	20250512	151400	188501145	1691	1691	1691	1691	1020
243	20250512	151300	186776325	1689	1689	1689	1689	10
244	20250512	151200	186759435	1693	1693	1693	1693	0
245	20250512	151100	186759435	1693	1693	1693	1693	370
246	20250512	151000	186133025	1693	1693	1693	1693	35
247	20250512	150900	186073770	1695	1695	1695	1695	0
248	20250512	150800	186073770	1695	1695	1695	1695	445
249	20250512	150700	185319495	1698	1698	1698	1698	100
250	20250512	150600	185149695	1698	1698	1698	1698	0
251	20250512	150500	185149695	1698	1695	1698	1695	73
252	20250512	150400	185025789	1695	1695	1695	1695	472
253	20250512	150300	184225749	1702	1702	1702	1702	0
254	20250512	150200	184225749	1702	1702	1702	1702	0
255	20250512	150100	184225749	1702	1702	1702	1702	1
256	20250512	150000	184224047	1701	1701	1701	1701	0
257	20250512	145900	184224047	1701	1700	1701	1695	1071
258	20250512	145800	182403123	1700	1700	1700	1700	0
259	20250512	145700	182403123	1700	1700	1700	1700	336
260	20250512	145600	181831923	1699	1700	1700	1699	116
261	20250512	145500	181634823	1699	1700	1700	1699	18
262	20250512	145400	181604231	1699	1699	1699	1699	0
263	20250512	145300	181604231	1699	1699	1699	1699	111
264	20250512	145200	181415642	1699	1699	1699	1699	0
265	20250512	145100	181415642	1699	1699	1699	1699	1
266	20250512	145000	181413943	1699	1699	1699	1699	0
267	20250512	144900	181413943	1699	1699	1699	1699	1
268	20250512	144800	181412244	1694	1694	1694	1694	0
269	20250512	144700	181412244	1694	1694	1694	1694	0
270	20250512	144600	181412244	1694	1694	1694	1694	0
271	20250512	144500	181412244	1694	1694	1694	1694	0
272	20250512	144400	181412244	1694	1694	1694	1694	24
273	20250512	144300	181371588	1694	1695	1695	1694	211
274	20250512	144200	181013997	1700	1701	1701	1700	511
275	20250512	144100	180144925	1701	1700	1701	1700	129
276	20250512	144000	179925596	1705	1705	1705	1705	0
277	20250512	143900	179925596	1705	1705	1705	1705	0
278	20250512	143800	179925596	1705	1705	1705	1705	0
279	20250512	143700	179925596	1705	1705	1705	1705	0
280	20250512	143600	179925596	1705	1705	1705	1705	0
281	20250512	143500	179925596	1705	1705	1705	1705	0
282	20250512	143400	179925596	1705	1705	1705	1705	0
283	20250512	143300	179925596	1705	1705	1705	1705	1
284	20250512	143200	179923891	1693	1693	1693	1693	0
285	20250512	143100	179923891	1693	1692	1693	1692	210
286	20250512	143000	179568371	1708	1708	1708	1708	0
287	20250512	142900	179568371	1708	1707	1708	1689	625
288	20250512	142800	178509802	1706	1700	1706	1700	9316
289	20250512	142700	162647690	1700	1700	1700	1700	0
290	20250512	142600	162647690	1700	1699	1700	1699	534
291	20250512	142500	161740423	1698	1698	1698	1698	0
292	20250512	142400	161740423	1698	1695	1698	1694	2876
293	20250512	142300	156861872	1694	1694	1694	1694	0
294	20250512	142200	156861872	1694	1694	1694	1694	0
295	20250512	142100	156861872	1694	1694	1694	1694	0
296	20250512	142000	156861872	1694	1694	1694	1694	240
297	20250512	141900	156455312	1694	1694	1694	1694	0
298	20250512	141800	156455312	1694	1694	1694	1694	0
299	20250512	141700	156455312	1694	1694	1694	1694	0
300	20250512	141600	156455312	1694	1689	1694	1689	3
301	20250512	141500	156450240	1694	1694	1694	1694	0
302	20250512	141400	156450240	1694	1691	1694	1691	53
303	20250512	141300	156360461	1690	1690	1690	1690	4000
304	20250512	141200	149600461	1689	1689	1689	1689	195
305	20250512	141100	149271106	1686	1686	1686	1686	0
306	20250512	141000	149271106	1686	1686	1686	1686	0
307	20250512	140900	149271106	1686	1686	1686	1686	0
308	20250512	140800	149271106	1686	1686	1686	1686	0
309	20250512	140700	149271106	1686	1686	1686	1686	0
310	20250512	140600	149271106	1686	1686	1686	1686	20
311	20250512	140500	149237386	1686	1686	1686	1686	18
312	20250512	140400	149207038	1695	1695	1695	1695	0
313	20250512	140300	149207038	1695	1695	1695	1695	0
314	20250512	140200	149207038	1695	1695	1695	1695	0
315	20250512	140100	149207038	1695	1695	1695	1695	0
316	20250512	140000	149207038	1695	1695	1695	1695	361
317	20250512	135900	148595143	1695	1695	1695	1695	0
318	20250512	135800	148595143	1695	1695	1695	1695	0
319	20250512	135700	148595143	1695	1695	1695	1695	0
320	20250512	135600	148595143	1695	1695	1695	1695	0
321	20250512	135500	148595143	1695	1692	1695	1692	4453
322	20250512	135400	141050684	1695	1695	1695	1695	0
323	20250512	135300	141050684	1695	1695	1695	1695	0
324	20250512	135200	141050684	1695	1695	1695	1695	0
325	20250512	135100	141050684	1695	1695	1695	1695	0
326	20250512	135000	141050684	1695	1695	1695	1695	0
327	20250512	134900	141050684	1695	1695	1695	1695	0
328	20250512	134800	141050684	1695	1695	1695	1695	0
329	20250512	134700	141050684	1695	1695	1695	1695	0
330	20250512	134600	141050684	1695	1695	1695	1695	0
331	20250512	134500	141050684	1695	1695	1695	1695	0
332	20250512	134400	141050684	1695	1695	1695	1695	0
333	20250512	134300	141050684	1695	1695	1695	1695	0
334	20250512	134200	141050684	1695	1695	1695	1695	0
335	20250512	134100	141050684	1695	1694	1695	1694	6
336	20250512	134000	141040519	1683	1683	1683	1683	0
337	20250512	133900	141040519	1683	1683	1683	1683	0
338	20250512	133800	141040519	1683	1685	1685	1683	1645
339	20250512	133700	138270506	1685	1690	1690	1685	1006
340	20250512	133600	136570398	1690	1690	1690	1690	10
341	20250512	133500	136553498	1694	1694	1694	1694	0
342	20250512	133400	136553498	1694	1694	1694	1694	16
343	20250512	133300	136526394	1693	1693	1693	1693	0
344	20250512	133200	136526394	1693	1693	1693	1693	0
345	20250512	133100	136526394	1693	1693	1693	1693	0
346	20250512	133000	136526394	1693	1693	1693	1693	2
347	20250512	132900	136523008	1694	1694	1694	1694	0
348	20250512	132800	136523008	1694	1694	1694	1694	0
349	20250512	132700	136523008	1694	1694	1694	1694	0
350	20250512	132600	136523008	1694	1695	1695	1690	160
351	20250512	132500	136252184	1696	1696	1696	1696	0
352	20250512	132400	136252184	1696	1696	1696	1696	0
353	20250512	132300	136252184	1696	1696	1696	1696	0
354	20250512	132200	136252184	1696	1696	1696	1696	20
355	20250512	132100	136218264	1691	1691	1691	1691	0
356	20250512	132000	136218264	1691	1691	1691	1691	1547
357	20250512	131900	133602287	1692	1692	1692	1692	561
358	20250512	131800	132653075	1694	1697	1697	1694	270
359	20250512	131700	132195077	1697	1697	1697	1697	6
360	20250512	131600	132184895	1695	1695	1695	1695	0
361	20250512	131500	132184895	1695	1695	1695	1695	418
362	20250512	131400	131476385	1694	1694	1694	1694	20
363	20250512	131300	131442505	1694	1695	1695	1694	934
364	20250512	131200	129859445	1695	1695	1695	1695	0
365	20250512	131100	129859445	1695	1695	1695	1695	110
366	20250512	131000	129672995	1702	1695	1703	1695	243
367	20250512	130900	129259247	1699	1703	1704	1699	2873
368	20250512	130800	124371908	1702	1702	1703	1702	138
369	20250512	130700	124136965	1702	1699	1702	1699	1083
370	20250512	130600	122295510	1699	1693	1700	1691	2558
371	20250512	130500	117958422	1694	1691	1694	1691	205
372	20250512	130400	117611736	1691	1683	1691	1683	6012
373	20250512	130300	107454235	1683	1682	1683	1682	1000
374	20250512	130200	105771609	1683	1683	1683	1683	0
375	20250512	130100	105771609	1683	1680	1683	1680	144
376	20250512	130000	105529686	1680	1680	1680	1680	8
377	20250512	125900	105516246	1682	1683	1683	1682	8
378	20250512	125800	105502786	1683	1683	1683	1683	1
379	20250512	125700	105501103	1683	1683	1683	1683	0
380	20250512	125600	105501103	1683	1683	1683	1683	0
381	20250512	125500	105501103	1683	1682	1683	1681	16
382	20250512	125400	105474191	1681	1673	1681	1673	6626
383	20250512	125300	94368706	1673	1673	1673	1673	87
384	20250512	125200	94223155	1673	1673	1673	1673	266
385	20250512	125100	93778137	1674	1674	1674	1674	0
386	20250512	125000	93778137	1674	1674	1674	1674	0
387	20250512	124900	93778137	1674	1674	1674	1674	0
388	20250512	124800	93778137	1674	1674	1674	1674	0
389	20250512	124700	93778137	1674	1674	1674	1674	0
390	20250512	124600	93778137	1674	1674	1674	1674	0
391	20250512	124500	93778137	1674	1674	1674	1674	0
392	20250512	124400	93778137	1674	1672	1674	1672	1600
393	20250512	124300	91100937	1672	1672	1672	1672	0
394	20250512	124200	91100937	1672	1672	1672	1672	1400
395	20250512	124100	88760137	1671	1670	1671	1670	165
396	20250512	124000	88484433	1672	1672	1672	1672	0
397	20250512	123900	88484433	1672	1672	1672	1672	0
398	20250512	123800	88484433	1672	1672	1672	1672	0
399	20250512	123700	88484433	1672	1672	1672	1672	0
400	20250512	123600	88484433	1672	1672	1672	1672	0
401	20250512	123500	88484433	1672	1672	1672	1672	0
402	20250512	123400	88484433	1672	1672	1672	1672	2626
403	20250512	123300	84093761	1674	1674	1674	1674	0
404	20250512	123200	84093761	1674	1674	1674	1674	0
405	20250512	123100	84093761	1674	1674	1674	1674	0
406	20250512	123000	84093761	1674	1674	1674	1674	0
407	20250512	122900	84093761	1674	1674	1674	1674	0
408	20250512	122800	84093761	1674	1674	1674	1674	0
409	20250512	122700	84093761	1674	1674	1674	1674	1
410	20250512	122600	84092087	1676	1668	1676	1668	190
411	20250512	122500	83774907	1668	1668	1668	1668	0
412	20250512	122400	83774907	1668	1668	1668	1668	0
413	20250512	122300	83774907	1668	1668	1668	1668	0
414	20250512	122200	83774907	1668	1668	1668	1668	0
415	20250512	122100	83774907	1668	1668	1668	1668	0
416	20250512	122000	83774907	1668	1668	1668	1668	0
417	20250512	121900	83774907	1668	1668	1668	1668	0
418	20250512	121800	83774907	1668	1662	1668	1662	104
419	20250512	121700	83602053	1668	1668	1668	1668	0
420	20250512	121600	83602053	1668	1668	1668	1668	1
421	20250512	121500	83600385	1662	1662	1662	1662	0
422	20250512	121400	83600385	1662	1662	1662	1662	0
423	20250512	121300	83600385	1662	1662	1662	1662	9
424	20250512	121200	83585427	1669	1669	1669	1669	2
425	20250512	121100	83582089	1662	1663	1663	1662	101
426	20250512	121000	83414127	1663	1663	1663	1663	0
427	20250512	120900	83414127	1663	1663	1663	1663	1
428	20250512	120800	83412464	1665	1669	1669	1665	69
429	20250512	120700	83297310	1669	1669	1669	1669	0
430	20250512	120600	83297310	1669	1669	1669	1669	0
431	20250512	120500	83297310	1669	1669	1669	1669	0
432	20250512	120400	83297310	1669	1669	1669	1669	0
433	20250512	120300	83297310	1669	1669	1669	1669	0
434	20250512	120200	83297310	1669	1669	1669	1669	0
435	20250512	120100	83297310	1669	1669	1669	1669	0
436	20250512	120000	83297310	1669	1669	1669	1669	0
437	20250512	115900	83297310	1669	1669	1669	1669	0
438	20250512	115800	83297310	1669	1669	1669	1669	0
439	20250512	115700	83297310	1669	1669	1669	1669	1
440	20250512	115600	83295641	1669	1669	1669	1669	1
441	20250512	115500	83293972	1660	1660	1660	1660	0
442	20250512	115400	83293972	1660	1660	1660	1660	77
443	20250512	115300	83166152	1670	1670	1670	1670	0
444	20250512	115200	83166152	1670	1670	1670	1670	0
445	20250512	115100	83166152	1670	1670	1670	1670	1
446	20250512	115000	83164482	1664	1664	1664	1664	0
447	20250512	114900	83164482	1664	1664	1664	1664	0
448	20250512	114800	83164482	1664	1671	1671	1664	626
449	20250512	114700	82121950	1671	1671	1671	1671	0
450	20250512	114600	82121950	1671	1671	1671	1671	1
451	20250512	114500	82120279	1671	1671	1671	1671	0
452	20250512	114400	82120279	1671	1664	1671	1664	27
453	20250512	114300	82075218	1671	1671	1671	1671	0
454	20250512	114200	82075218	1671	1671	1671	1671	0
455	20250512	114100	82075218	1671	1671	1671	1671	0
456	20250512	114000	82075218	1671	1671	1671	1671	0
457	20250512	113900	82075218	1671	1671	1671	1671	0
458	20250512	113800	82075218	1671	1671	1671	1671	1
459	20250512	113700	82073547	1664	1664	1664	1664	0
460	20250512	113600	82073547	1664	1664	1664	1664	0
461	20250512	113500	82073547	1664	1664	1664	1664	0
462	20250512	113400	82073547	1664	1664	1664	1664	0
463	20250512	113300	82073547	1664	1664	1664	1664	0
464	20250512	113200	82073547	1664	1664	1664	1664	0
465	20250512	113100	82073547	1664	1664	1664	1664	0
466	20250512	113000	82073547	1664	1666	1666	1664	1212
467	20250512	112900	80055378	1672	1672	1672	1672	0
468	20250512	112800	80055378	1672	1671	1672	1671	286
469	20250512	112700	79577339	1670	1670	1670	1670	51
470	20250512	112600	79492169	1670	1670	1670	1670	0
471	20250512	112500	79492169	1670	1670	1670	1670	0
472	20250512	112400	79492169	1670	1670	1670	1670	0
473	20250512	112300	79492169	1670	1670	1670	1670	0
474	20250512	112200	79492169	1670	1670	1670	1670	0
475	20250512	112100	79492169	1670	1670	1670	1670	0
476	20250512	112000	79492169	1670	1670	1670	1670	5
477	20250512	111900	79483819	1670	1670	1670	1670	0
478	20250512	111800	79483819	1670	1669	1670	1669	38
479	20250512	111700	79420376	1665	1669	1669	1665	5
480	20250512	111600	79412041	1670	1670	1670	1670	70
481	20250512	111500	79295141	1673	1673	1673	1673	0
482	20250512	111400	79295141	1673	1673	1673	1673	0
483	20250512	111300	79295141	1673	1673	1673	1673	0
484	20250512	111200	79295141	1673	1673	1673	1673	0
485	20250512	111100	79295141	1673	1673	1673	1673	0
486	20250512	111000	79295141	1673	1665	1673	1657	583
487	20250512	110900	78325190	1674	1665	1674	1665	115
488	20250512	110800	78132950	1665	1665	1665	1665	0
489	20250512	110700	78132950	1665	1665	1665	1665	0
490	20250512	110600	78132950	1665	1665	1665	1665	200
491	20250512	110500	77799950	1675	1675	1675	1675	0
492	20250512	110400	77799950	1675	1675	1675	1675	0
493	20250512	110300	77799950	1675	1675	1675	1675	0
494	20250512	110200	77799950	1675	1675	1675	1675	0
495	20250512	110100	77799950	1675	1672	1675	1668	1248
496	20250512	110000	75714831	1676	1676	1676	1676	0
497	20250512	105900	75714831	1676	1676	1676	1676	87
498	20250512	105800	75569019	1676	1676	1676	1676	1036
499	20250512	105700	73832683	1676	1676	1676	1676	10
500	20250512	105600	73815923	1676	1676	1676	1676	0
501	20250512	105500	73815923	1676	1676	1676	1676	0
502	20250512	105400	73815923	1676	1676	1676	1676	0
503	20250512	105300	73815923	1676	1676	1676	1676	10
504	20250512	105200	73799163	1675	1669	1675	1669	2384
505	20250512	105100	69808934	1668	1669	1669	1668	96
506	20250512	105000	69648796	1669	1669	1669	1669	0
507	20250512	104900	69648796	1669	1669	1669	1669	0
508	20250512	104800	69648796	1669	1668	1669	1668	420
509	20250512	104700	68947836	1669	1669	1669	1669	10
510	20250512	104600	68931146	1668	1668	1668	1668	0
511	20250512	104500	68931146	1668	1668	1668	1668	0
512	20250512	104400	68931146	1668	1668	1668	1668	145
513	20250512	104300	68689286	1667	1664	1667	1664	385
514	20250512	104200	68048096	1657	1657	1657	1657	5
515	20250512	104100	68039811	1657	1657	1657	1657	0
516	20250512	104000	68039811	1657	1657	1657	1657	0
517	20250512	103900	68039811	1657	1657	1657	1657	0
518	20250512	103800	68039811	1657	1657	1657	1657	0
519	20250512	103700	68039811	1657	1657	1657	1657	0
520	20250512	103600	68039811	1657	1657	1666	1657	974
521	20250512	103500	66417199	1665	1661	1665	1656	4137
522	20250512	103400	59530758	1661	1661	1661	1661	63
523	20250512	103300	59426115	1661	1661	1661	1661	0
524	20250512	103200	59426115	1661	1661	1661	1661	0
525	20250512	103100	59426115	1661	1661	1661	1661	0
526	20250512	103000	59426115	1661	1661	1661	1661	0
527	20250512	102900	59426115	1661	1661	1661	1661	0
528	20250512	102800	59426115	1661	1661	1661	1661	0
529	20250512	102700	59426115	1661	1659	1661	1653	355
530	20250512	102600	58837078	1659	1659	1659	1659	0
531	20250512	102500	58837078	1659	1658	1659	1658	1091
532	20250512	102400	57028199	1658	1657	1658	1657	2
533	20250512	102300	57024884	1657	1653	1657	1652	182
534	20250512	102200	56723778	1646	1656	1657	1646	1121
535	20250512	102100	54867668	1656	1656	1656	1656	2
536	20250512	102000	54864356	1655	1654	1655	1654	1429
537	20250512	101900	52499737	1654	1651	1654	1645	3976
538	20250512	101800	45932283	1651	1651	1651	1651	200
539	20250512	101700	45602083	1651	1651	1651	1651	0
540	20250512	101600	45602083	1651	1651	1651	1651	387
541	20250512	101500	44963146	1651	1651	1651	1651	900
542	20250512	101400	43477246	1651	1651	1651	1651	0
543	20250512	101300	43477246	1651	1651	1651	1651	49
544	20250512	101200	43396347	1651	1651	1651	1651	1
545	20250512	101100	43394696	1651	1651	1651	1651	0
546	20250512	101000	43394696	1651	1651	1651	1651	0
547	20250512	100900	43394696	1651	1651	1651	1651	1
548	20250512	100800	43393045	1643	1643	1643	1643	10
549	20250512	100700	43376615	1643	1647	1647	1643	10
550	20250512	100600	43360181	1652	1652	1652	1652	0
551	20250512	100500	43360181	1652	1652	1652	1652	2
552	20250512	100400	43356877	1652	1652	1652	1652	1047
553	20250512	100300	41627233	1652	1652	1652	1652	53
554	20250512	100200	41539677	1651	1649	1651	1649	1039
555	20250512	100100	39825507	1648	1648	1648	1648	33
556	20250512	100000	39771123	1647	1646	1647	1646	6116
557	20250512	095900	29704154	1645	1645	1645	1645	42
558	20250512	095800	29635064	1644	1643	1644	1643	46
559	20250512	095700	29559444	1643	1643	1643	1643	0
560	20250512	095600	29559444	1643	1642	1643	1642	62
561	20250512	095500	29457588	1641	1639	1641	1638	95
562	20250512	095400	29301792	1639	1638	1640	1637	47
563	20250512	095300	29224760	1642	1641	1642	1641	84
564	20250512	095200	29086874	1640	1640	1640	1640	10
565	20250512	095100	29070474	1640	1639	1640	1639	164
566	20250512	095000	28801606	1638	1638	1638	1638	262
567	20250512	094900	28372450	1638	1635	1638	1635	157
568	20250512	094800	28115351	1637	1634	1637	1634	114
569	20250512	094700	27928765	1638	1638	1638	1638	72
570	20250512	094600	27810829	1637	1635	1637	1635	1099
571	20250512	094500	26013103	1635	1635	1635	1635	2
572	20250512	094400	26009833	1634	1634	1634	1634	0
573	20250512	094300	26009833	1634	1634	1634	1634	173
574	20250512	094200	25727151	1623	1623	1623	1623	0
575	20250512	094100	25727151	1623	1623	1623	1623	0
576	20250512	094000	25727151	1623	1635	1636	1623	688
577	20250512	093900	24602228	1634	1634	1634	1634	0
578	20250512	093800	24602228	1634	1634	1634	1634	308
579	20250512	093700	24098956	1634	1634	1634	1634	0
580	20250512	093600	24098956	1634	1634	1634	1634	0
581	20250512	093500	24098956	1634	1634	1634	1634	0
582	20250512	093400	24098956	1634	1634	1634	1634	0
583	20250512	093300	24098956	1634	1634	1634	1634	0
584	20250512	093200	24098956	1634	1634	1634	1634	0
585	20250512	093100	24098956	1634	1634	1634	1634	140
586	20250512	093000	23870196	1627	1627	1627	1627	380
587	20250512	092900	23251936	1627	1627	1627	1627	543
588	20250512	092800	22368475	1627	1627	1627	1627	0
589	20250512	092700	22368475	1627	1627	1627	1627	0
590	20250512	092600	22368475	1627	1627	1627	1627	80
591	20250512	092500	22238315	1627	1627	1627	1627	0
592	20250512	092400	22238315	1627	1627	1627	1627	0
593	20250512	092300	22238315	1627	1627	1627	1627	0
594	20250512	092200	22238315	1627	1627	1627	1627	0
595	20250512	092100	22238315	1627	1627	1627	1627	0
596	20250512	092000	22238315	1627	1627	1627	1627	205
597	20250512	091900	21904780	1621	1621	1621	1621	0
598	20250512	091800	21904780	1621	1626	1626	1620	467
599	20250512	091700	21147233	1630	1633	1633	1630	509
600	20250512	091600	20317002	1632	1633	1633	1625	24
601	20250512	091500	20277896	1634	1634	1634	1634	0
602	20250512	091400	20277896	1634	1634	1634	1634	1
603	20250512	091300	20276262	1634	1627	1634	1627	1247
604	20250512	091200	18245988	1627	1627	1627	1627	1641
605	20250512	091100	15576081	1628	1628	1628	1628	0
606	20250512	091000	15576081	1628	1624	1628	1624	550
607	20250512	090900	14680689	1624	1625	1625	1624	13
608	20250512	090800	14659574	1628	1628	1628	1624	483
609	20250512	090700	13873383	1628	1628	1628	1628	28
610	20250512	090600	13827799	1628	1625	1629	1623	488
611	20250512	090500	13033474	1627	1630	1630	1627	95
612	20250512	090400	12878688	1629	1629	1629	1629	343
613	20250512	090300	12319941	1634	1634	1634	1634	1
614	20250512	090200	12318307	1616	1616	1616	1616	1
615	20250512	090100	12316691	1640	1608	1640	1608	6147
616	20250512	090000	2417237	1608	1610	1610	1605	1502