KissMeData/076080/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	191900	32064701	1356	1356	1356	1356	1143
3	20250516	191800	32064701	1356	1356	1356	1356	0
4	20250516	191700	32064701	1356	1356	1356	1356	0
5	20250516	191600	32064701	1356	1356	1356	1356	0
6	20250516	191500	32064701	1356	1356	1356	1356	0
7	20250516	191400	32064701	1356	1356	1356	1356	0
8	20250516	191300	32064701	1356	1356	1356	1356	0
9	20250516	191200	32064701	1356	1356	1356	1356	0
10	20250516	191100	32064701	1356	1356	1356	1356	0
11	20250516	191000	32064701	1356	1356	1356	1356	0
12	20250516	190900	32064701	1356	1356	1356	1356	0
13	20250516	190800	32064701	1356	1356	1356	1356	0
14	20250516	190700	32064701	1356	1356	1356	1356	0
15	20250516	190600	32064701	1356	1356	1356	1356	0
16	20250516	190500	32064701	1356	1356	1356	1356	0
17	20250516	190400	32064701	1356	1356	1356	1356	0
18	20250516	190300	32064701	1356	1356	1356	1356	0
19	20250516	190200	32064701	1356	1356	1356	1356	0
20	20250516	190100	32064701	1356	1356	1356	1356	0
21	20250516	190000	32064701	1356	1356	1356	1356	0
22	20250516	185900	32064701	1356	1356	1356	1356	0
23	20250516	185800	32064701	1356	1356	1356	1356	0
24	20250516	185700	32064701	1356	1356	1356	1356	0
25	20250516	185600	32064701	1356	1356	1356	1356	0
26	20250516	185500	32064701	1356	1356	1356	1356	0
27	20250516	185400	32064701	1356	1356	1356	1356	0
28	20250516	185300	32064701	1356	1356	1356	1356	0
29	20250516	185200	32064701	1356	1356	1356	1356	0
30	20250516	185100	32064701	1356	1356	1356	1356	0
31	20250516	185000	32064701	1356	1356	1356	1356	0
32	20250516	184900	32064701	1356	1356	1356	1356	1143
33	20250516	184800	32064701	1356	1356	1356	1356	0
34	20250516	184700	32064701	1356	1356	1356	1356	0
35	20250516	184600	32064701	1356	1356	1356	1356	0
36	20250516	184500	32064701	1356	1356	1356	1356	0
37	20250516	184400	32064701	1356	1356	1356	1356	0
38	20250516	184300	32064701	1356	1356	1356	1356	0
39	20250516	184200	32064701	1356	1356	1356	1356	0
40	20250516	184100	32064701	1356	1356	1356	1356	0
41	20250516	184000	32064701	1356	1356	1356	1356	0
42	20250516	183900	32064701	1356	1356	1356	1356	0
43	20250516	183800	32064701	1356	1356	1356	1356	0
44	20250516	183700	32064701	1356	1356	1356	1356	0
45	20250516	183600	32064701	1356	1356	1356	1356	0
46	20250516	183500	32064701	1356	1356	1356	1356	0
47	20250516	183400	32064701	1356	1356	1356	1356	0
48	20250516	183300	32064701	1356	1356	1356	1356	0
49	20250516	183200	32064701	1356	1356	1356	1356	0
50	20250516	183100	32064701	1356	1356	1356	1356	0
51	20250516	183000	32064701	1356	1356	1356	1356	0
52	20250516	182900	32064701	1356	1356	1356	1356	0
53	20250516	182800	32064701	1356	1356	1356	1356	0
54	20250516	182700	32064701	1356	1356	1356	1356	0
55	20250516	182600	32064701	1356	1356	1356	1356	0
56	20250516	182500	32064701	1356	1356	1356	1356	0
57	20250516	182400	32064701	1356	1356	1356	1356	0
58	20250516	182300	32064701	1356	1356	1356	1356	0
59	20250516	182200	32064701	1356	1356	1356	1356	0
60	20250516	182100	32064701	1356	1356	1356	1356	0
61	20250516	182000	32064701	1356	1356	1356	1356	0
62	20250516	181900	32064701	1356	1356	1356	1356	1143
63	20250516	181800	32064701	1356	1356	1356	1356	0
64	20250516	181700	32064701	1356	1356	1356	1356	0
65	20250516	181600	32064701	1356	1356	1356	1356	0
66	20250516	181500	32064701	1356	1356	1356	1356	0
67	20250516	181400	32064701	1356	1356	1356	1356	0
68	20250516	181300	32064701	1356	1356	1356	1356	0
69	20250516	181200	32064701	1356	1356	1356	1356	0
70	20250516	181100	32064701	1356	1356	1356	1356	0
71	20250516	181000	32064701	1356	1356	1356	1356	0
72	20250516	180900	32064701	1356	1356	1356	1356	0
73	20250516	180800	32064701	1356	1356	1356	1356	0
74	20250516	180700	32064701	1356	1356	1356	1356	0
75	20250516	180600	32064701	1356	1356	1356	1356	0
76	20250516	180500	32064701	1356	1356	1356	1356	0
77	20250516	180400	32064701	1356	1356	1356	1356	0
78	20250516	180300	32064701	1356	1356	1356	1356	0
79	20250516	180200	32064701	1356	1356	1356	1356	0
80	20250516	180100	32064701	1356	1356	1356	1356	0
81	20250516	180000	32064701	1356	1356	1356	1356	0
82	20250516	175900	32064701	1356	1356	1356	1356	0
83	20250516	175800	32064701	1356	1356	1356	1356	0
84	20250516	175700	32064701	1356	1356	1356	1356	0
85	20250516	175600	32064701	1356	1356	1356	1356	0
86	20250516	175500	32064701	1356	1356	1356	1356	0
87	20250516	175400	32064701	1356	1356	1356	1356	0
88	20250516	175300	32064701	1356	1356	1356	1356	0
89	20250516	175200	32064701	1356	1356	1356	1356	0
90	20250516	175100	32064701	1356	1356	1356	1356	0
91	20250516	175000	32064701	1356	1356	1356	1356	0
92	20250516	174900	32064701	1356	1356	1356	1356	1143
93	20250516	174800	32064701	1356	1356	1356	1356	0
94	20250516	174700	32064701	1356	1356	1356	1356	0
95	20250516	174600	32064701	1356	1356	1356	1356	0
96	20250516	174500	32064701	1356	1356	1356	1356	0
97	20250516	174400	32064701	1356	1356	1356	1356	0
98	20250516	174300	32064701	1356	1356	1356	1356	0
99	20250516	174200	32064701	1356	1356	1356	1356	0
100	20250516	174100	32064701	1356	1356	1356	1356	0
101	20250516	174000	32064701	1356	1356	1356	1356	0
102	20250516	173900	32064701	1356	1356	1356	1356	0
103	20250516	173800	32064701	1356	1356	1356	1356	0
104	20250516	173700	32064701	1356	1356	1356	1356	0
105	20250516	173600	32064701	1356	1356	1356	1356	0
106	20250516	173500	32064701	1356	1356	1356	1356	0
107	20250516	173400	32064701	1356	1356	1356	1356	0
108	20250516	173300	32064701	1356	1356	1356	1356	0
109	20250516	173200	32064701	1356	1356	1356	1356	0
110	20250516	173100	32064701	1356	1356	1356	1356	0
111	20250516	173000	32064701	1356	1356	1356	1356	0
112	20250516	172900	32064701	1356	1356	1356	1356	0
113	20250516	172800	32064701	1356	1356	1356	1356	0
114	20250516	172700	32064701	1356	1356	1356	1356	0
115	20250516	172600	32064701	1356	1356	1356	1356	0
116	20250516	172500	32064701	1356	1356	1356	1356	0
117	20250516	172400	32064701	1356	1356	1356	1356	0
118	20250516	172300	32064701	1356	1356	1356	1356	0
119	20250516	172200	32064701	1356	1356	1356	1356	0
120	20250516	172100	32064701	1356	1356	1356	1356	0
121	20250516	172000	32064701	1356	1356	1356	1356	0
122	20250516	171900	32064701	1356	1356	1356	1356	1143
123	20250516	171800	32064701	1356	1356	1356	1356	0
124	20250516	171700	32064701	1356	1356	1356	1356	0
125	20250516	171600	32064701	1356	1356	1356	1356	0
126	20250516	171500	32064701	1356	1356	1356	1356	0
127	20250516	171400	32064701	1356	1356	1356	1356	0
128	20250516	171300	32064701	1356	1356	1356	1356	0
129	20250516	171200	32064701	1356	1356	1356	1356	0
130	20250516	171100	32064701	1356	1356	1356	1356	0
131	20250516	171000	32064701	1356	1356	1356	1356	0
132	20250516	170900	32064701	1356	1356	1356	1356	0
133	20250516	170800	32064701	1356	1356	1356	1356	0
134	20250516	170700	32064701	1356	1356	1356	1356	0
135	20250516	170600	32064701	1356	1356	1356	1356	0
136	20250516	170500	32064701	1356	1356	1356	1356	0
137	20250516	170400	32064701	1356	1356	1356	1356	0
138	20250516	170300	32064701	1356	1356	1356	1356	0
139	20250516	170200	32064701	1356	1356	1356	1356	0
140	20250516	170100	32064701	1356	1356	1356	1356	0
141	20250516	170000	32064701	1356	1356	1356	1356	0
142	20250516	165900	32064701	1356	1356	1356	1356	0
143	20250516	165800	32064701	1356	1356	1356	1356	0
144	20250516	165700	32064701	1356	1356	1356	1356	0
145	20250516	165600	32064701	1356	1356	1356	1356	0
146	20250516	165500	32064701	1356	1356	1356	1356	0
147	20250516	165400	32064701	1356	1356	1356	1356	0
148	20250516	165300	32064701	1356	1356	1356	1356	0
149	20250516	165200	32064701	1356	1356	1356	1356	0
150	20250516	165100	32064701	1356	1356	1356	1356	0
151	20250516	165000	32064701	1356	1356	1356	1356	0
152	20250516	164900	32064701	1356	1356	1356	1356	1143
153	20250516	164800	32064701	1356	1356	1356	1356	0
154	20250516	164700	32064701	1356	1356	1356	1356	0
155	20250516	164600	32064701	1356	1356	1356	1356	0
156	20250516	164500	32064701	1356	1356	1356	1356	0
157	20250516	164400	32064701	1356	1356	1356	1356	0
158	20250516	164300	32064701	1356	1356	1356	1356	0
159	20250516	164200	32064701	1356	1356	1356	1356	0
160	20250516	164100	32064701	1356	1356	1356	1356	0
161	20250516	164000	32064701	1356	1356	1356	1356	0
162	20250516	163900	32064701	1356	1356	1356	1356	0
163	20250516	163800	32064701	1356	1356	1356	1356	0
164	20250516	163700	32064701	1356	1356	1356	1356	0
165	20250516	163600	32064701	1356	1356	1356	1356	0
166	20250516	163500	32064701	1356	1356	1356	1356	0
167	20250516	163400	32064701	1356	1356	1356	1356	0
168	20250516	163300	32064701	1356	1356	1356	1356	0
169	20250516	163200	32064701	1356	1356	1356	1356	0
170	20250516	163100	32064701	1356	1356	1356	1356	0
171	20250516	163000	32064701	1356	1356	1356	1356	0
172	20250516	162900	32064701	1356	1356	1356	1356	0
173	20250516	162800	32064701	1356	1356	1356	1356	0
174	20250516	162700	32064701	1356	1356	1356	1356	0
175	20250516	162600	32064701	1356	1356	1356	1356	0
176	20250516	162500	32064701	1356	1356	1356	1356	0
177	20250516	162400	32064701	1356	1356	1356	1356	0
178	20250516	162300	32064701	1356	1356	1356	1356	0
179	20250516	162200	32064701	1356	1356	1356	1356	0
180	20250516	162100	32064701	1356	1356	1356	1356	0
181	20250516	162000	32064701	1356	1356	1356	1356	0
182	20250516	161900	32064701	1356	1356	1356	1356	1143
183	20250516	161800	32064701	1356	1356	1356	1356	0
184	20250516	161700	32064701	1356	1356	1356	1356	0
185	20250516	161600	32064701	1356	1356	1356	1356	0
186	20250516	161500	32064701	1356	1356	1356	1356	0
187	20250516	161400	32064701	1356	1356	1356	1356	0
188	20250516	161300	32064701	1356	1356	1356	1356	0
189	20250516	161200	32064701	1356	1356	1356	1356	0
190	20250516	161100	32064701	1356	1356	1356	1356	0
191	20250516	161000	32064701	1356	1356	1356	1356	0
192	20250516	160900	32064701	1356	1356	1356	1356	0
193	20250516	160800	32064701	1356	1356	1356	1356	0
194	20250516	160700	32064701	1356	1356	1356	1356	0
195	20250516	160600	32064701	1356	1356	1356	1356	0
196	20250516	160500	32064701	1356	1356	1356	1356	0
197	20250516	160400	32064701	1356	1356	1356	1356	0
198	20250516	160300	32064701	1356	1356	1356	1356	0
199	20250516	160200	32064701	1356	1356	1356	1356	0
200	20250516	160100	32064701	1356	1356	1356	1356	0
201	20250516	160000	32064701	1356	1356	1356	1356	0
202	20250516	155900	32064701	1356	1356	1356	1356	0
203	20250516	155800	32064701	1356	1356	1356	1356	0
204	20250516	155700	32064701	1356	1356	1356	1356	0
205	20250516	155600	32064701	1356	1356	1356	1356	0
206	20250516	155500	32064701	1356	1356	1356	1356	0
207	20250516	155400	32064701	1356	1356	1356	1356	0
208	20250516	155300	32064701	1356	1356	1356	1356	0
209	20250516	155200	32064701	1356	1356	1356	1356	0
210	20250516	155100	32064701	1356	1356	1356	1356	0
211	20250516	155000	32064701	1356	1356	1356	1356	0
212	20250516	154900	32064701	1356	1356	1356	1356	1143
213	20250516	154800	32064701	1356	1356	1356	1356	0
214	20250516	154700	32064701	1356	1356	1356	1356	0
215	20250516	154600	32064701	1356	1356	1356	1356	0
216	20250516	154500	32064701	1356	1356	1356	1356	0
217	20250516	154400	32064701	1356	1356	1356	1356	0
218	20250516	154300	32064701	1356	1356	1356	1356	0
219	20250516	154200	32064701	1356	1356	1356	1356	0
220	20250516	154100	32064701	1356	1356	1356	1356	0
221	20250516	154000	32064701	1356	1356	1356	1356	0
222	20250516	153900	32064701	1356	1356	1356	1356	0
223	20250516	153800	32064701	1356	1356	1356	1356	0
224	20250516	153700	32064701	1356	1356	1356	1356	0
225	20250516	153600	32064701	1356	1356	1356	1356	0
226	20250516	153500	32064701	1356	1356	1356	1356	0
227	20250516	153400	32064701	1356	1356	1356	1356	0
228	20250516	153300	32064701	1356	1356	1356	1356	0
229	20250516	153200	32064701	1356	1356	1356	1356	0
230	20250516	153100	32064701	1356	1356	1356	1356	0
231	20250516	153000	32064701	1356	1356	1356	1356	1143
232	20250516	152900	30514793	1356	1356	1356	1356	0
233	20250516	152800	30514793	1356	1356	1356	1356	0
234	20250516	152700	30514793	1356	1356	1356	1356	0
235	20250516	152600	30514793	1356	1356	1356	1356	0
236	20250516	152500	30514793	1356	1356	1356	1356	0
237	20250516	152400	30514793	1356	1356	1356	1356	0
238	20250516	152300	30514793	1356	1356	1356	1356	0
239	20250516	152200	30514793	1356	1356	1356	1356	0
240	20250516	152100	30514793	1356	1356	1356	1356	0
241	20250516	152000	30514793	1356	1356	1356	1356	0
242	20250516	151900	30514793	1356	1356	1356	1356	0
243	20250516	151800	30514793	1356	1356	1356	1356	0
244	20250516	151700	30514793	1356	1356	1356	1356	370
245	20250516	151600	30013073	1356	1354	1356	1354	1140
246	20250516	151500	28467285	1354	1354	1354	1354	0
247	20250516	151400	28467285	1354	1354	1354	1354	0
248	20250516	151300	28467285	1354	1354	1354	1354	10
249	20250516	151200	28453745	1356	1356	1356	1356	0
250	20250516	151100	28453745	1356	1356	1356	1356	0
251	20250516	151000	28453745	1356	1356	1356	1356	0
252	20250516	150900	28453745	1356	1351	1356	1351	745
253	20250516	150800	27444865	1351	1351	1351	1351	0
254	20250516	150700	27444865	1351	1351	1351	1351	0
255	20250516	150600	27444865	1351	1346	1351	1346	24
256	20250516	150500	27412556	1351	1351	1351	1351	0
257	20250516	150400	27412556	1351	1351	1351	1351	0
258	20250516	150300	27412556	1351	1351	1351	1351	0
259	20250516	150200	27412556	1351	1351	1351	1351	0
260	20250516	150100	27412556	1351	1351	1351	1351	1
261	20250516	150000	27411205	1345	1345	1345	1345	71
262	20250516	145900	27315710	1351	1351	1351	1351	0
263	20250516	145800	27315710	1351	1351	1351	1351	0
264	20250516	145700	27315710	1351	1351	1351	1351	0
265	20250516	145600	27315710	1351	1351	1351	1351	0
266	20250516	145500	27315710	1351	1351	1351	1351	0
267	20250516	145400	27315710	1351	1351	1351	1351	0
268	20250516	145300	27315710	1351	1351	1351	1351	0
269	20250516	145200	27315710	1351	1351	1351	1351	0
270	20250516	145100	27315710	1351	1351	1351	1351	1
271	20250516	145000	27314359	1350	1350	1350	1350	41
272	20250516	144900	27259009	1350	1350	1350	1350	0
273	20250516	144800	27259009	1350	1346	1350	1344	201
274	20250516	144700	26988832	1350	1350	1350	1350	0
275	20250516	144600	26988832	1350	1350	1350	1350	0
276	20250516	144500	26988832	1350	1350	1350	1350	0
277	20250516	144400	26988832	1350	1350	1350	1350	0
278	20250516	144300	26988832	1350	1350	1350	1350	4
279	20250516	144200	26983432	1350	1350	1350	1350	2
280	20250516	144100	26980732	1350	1350	1350	1350	0
281	20250516	144000	26980732	1350	1350	1350	1350	0
282	20250516	143900	26980732	1350	1350	1350	1350	0
283	20250516	143800	26980732	1350	1350	1350	1350	0
284	20250516	143700	26980732	1350	1350	1350	1350	100
285	20250516	143600	26845732	1350	1350	1350	1350	0
286	20250516	143500	26845732	1350	1350	1350	1350	0
287	20250516	143400	26845732	1350	1350	1350	1350	0
288	20250516	143300	26845732	1350	1350	1350	1350	0
289	20250516	143200	26845732	1350	1350	1350	1350	0
290	20250516	143100	26845732	1350	1350	1350	1350	0
291	20250516	143000	26845732	1350	1350	1350	1350	24
292	20250516	142900	26813332	1356	1356	1356	1356	0
293	20250516	142800	26813332	1356	1356	1356	1356	0
294	20250516	142700	26813332	1356	1356	1356	1356	0
295	20250516	142600	26813332	1356	1356	1356	1356	0
296	20250516	142500	26813332	1356	1356	1356	1356	0
297	20250516	142400	26813332	1356	1356	1356	1356	0
298	20250516	142300	26813332	1356	1356	1356	1356	0
299	20250516	142200	26813332	1356	1356	1356	1356	0
300	20250516	142100	26813332	1356	1356	1356	1356	0
301	20250516	142000	26813332	1356	1356	1356	1356	0
302	20250516	141900	26813332	1356	1356	1356	1356	0
303	20250516	141800	26813332	1356	1356	1356	1356	0
304	20250516	141700	26813332	1356	1356	1356	1356	0
305	20250516	141600	26813332	1356	1356	1356	1356	0
306	20250516	141500	26813332	1356	1356	1356	1356	0
307	20250516	141400	26813332	1356	1356	1356	1356	0
308	20250516	141300	26813332	1356	1356	1356	1356	0
309	20250516	141200	26813332	1356	1356	1356	1356	0
310	20250516	141100	26813332	1356	1356	1356	1356	1
311	20250516	141000	26811976	1350	1351	1351	1350	67
312	20250516	140900	26721505	1356	1356	1356	1356	0
313	20250516	140800	26721505	1356	1356	1356	1356	0
314	20250516	140700	26721505	1356	1356	1356	1356	0
315	20250516	140600	26721505	1356	1356	1356	1356	0
316	20250516	140500	26721505	1356	1356	1356	1356	0
317	20250516	140400	26721505	1356	1356	1356	1356	1
318	20250516	140300	26720149	1351	1351	1351	1351	15
319	20250516	140200	26699884	1356	1356	1356	1356	415
320	20250516	140100	26137144	1356	1356	1356	1356	0
321	20250516	140000	26137144	1356	1356	1356	1356	1
322	20250516	135900	26135788	1355	1355	1355	1355	0
323	20250516	135800	26135788	1355	1355	1355	1355	0
324	20250516	135700	26135788	1355	1355	1355	1355	300
325	20250516	135600	25729288	1354	1354	1354	1354	18
326	20250516	135500	25704916	1354	1352	1354	1352	9
327	20250516	135400	25692746	1352	1354	1354	1352	22
328	20250516	135300	25662962	1354	1354	1354	1354	3
329	20250516	135200	25658900	1350	1350	1350	1350	148
330	20250516	135100	25459100	1350	1355	1355	1350	436
331	20250516	135000	24869742	1355	1355	1355	1355	0
332	20250516	134900	24869742	1355	1355	1355	1355	0
333	20250516	134800	24869742	1355	1355	1355	1355	0
334	20250516	134700	24869742	1355	1355	1355	1355	0
335	20250516	134600	24869742	1355	1355	1355	1355	0
336	20250516	134500	24869742	1355	1355	1355	1355	0
337	20250516	134400	24869742	1355	1355	1355	1355	5
338	20250516	134300	24862967	1355	1355	1355	1355	0
339	20250516	134200	24862967	1355	1355	1355	1355	0
340	20250516	134100	24862967	1355	1355	1355	1355	0
341	20250516	134000	24862967	1355	1355	1355	1355	1
342	20250516	133900	24861612	1354	1354	1354	1354	434
343	20250516	133800	24273976	1353	1353	1353	1353	37
344	20250516	133700	24223915	1352	1352	1352	1352	0
345	20250516	133600	24223915	1352	1352	1352	1352	32
346	20250516	133500	24180651	1352	1352	1352	1352	0
347	20250516	133400	24180651	1352	1352	1352	1352	0
348	20250516	133300	24180651	1352	1352	1352	1352	0
349	20250516	133200	24180651	1352	1352	1352	1352	0
350	20250516	133100	24180651	1352	1352	1352	1352	0
351	20250516	133000	24180651	1352	1352	1352	1352	0
352	20250516	132900	24180651	1352	1352	1352	1352	0
353	20250516	132800	24180651	1352	1352	1352	1352	0
354	20250516	132700	24180651	1352	1352	1352	1352	0
355	20250516	132600	24180651	1352	1352	1352	1352	0
356	20250516	132500	24180651	1352	1352	1352	1352	0
357	20250516	132400	24180651	1352	1352	1352	1352	0
358	20250516	132300	24180651	1352	1352	1352	1352	0
359	20250516	132200	24180651	1352	1352	1352	1352	0
360	20250516	132100	24180651	1352	1352	1352	1352	0
361	20250516	132000	24180651	1352	1352	1352	1352	1
362	20250516	131900	24179299	1351	1351	1351	1351	0
363	20250516	131800	24179299	1351	1351	1351	1351	50
364	20250516	131700	24111749	1351	1351	1351	1351	0
365	20250516	131600	24111749	1351	1351	1351	1351	75
366	20250516	131500	24010424	1351	1350	1351	1350	63
367	20250516	131400	23925319	1350	1350	1350	1350	0
368	20250516	131300	23925319	1350	1350	1350	1350	268
369	20250516	131200	23563519	1350	1350	1350	1350	0
370	20250516	131100	23563519	1350	1350	1350	1350	0
371	20250516	131000	23563519	1350	1350	1350	1350	200
372	20250516	130900	23293519	1350	1350	1350	1350	0
373	20250516	130800	23293519	1350	1350	1350	1350	0
374	20250516	130700	23293519	1350	1350	1350	1350	0
375	20250516	130600	23293519	1350	1350	1350	1350	1
376	20250516	130500	23292169	1350	1350	1350	1350	0
377	20250516	130400	23292169	1350	1350	1350	1350	0
378	20250516	130300	23292169	1350	1350	1350	1350	0
379	20250516	130200	23292169	1350	1350	1350	1350	0
380	20250516	130100	23292169	1350	1350	1350	1350	0
381	20250516	130000	23292169	1350	1350	1350	1350	0
382	20250516	125900	23292169	1350	1350	1350	1350	0
383	20250516	125800	23292169	1350	1350	1350	1350	4
384	20250516	125700	23286769	1350	1350	1350	1350	0
385	20250516	125600	23286769	1350	1349	1350	1349	2
386	20250516	125500	23284070	1344	1344	1344	1344	0
387	20250516	125400	23284070	1344	1344	1344	1344	0
388	20250516	125300	23284070	1344	1344	1344	1344	0
389	20250516	125200	23284070	1344	1344	1344	1344	500
390	20250516	125100	22612070	1344	1344	1344	1344	1
391	20250516	125000	22610726	1349	1349	1349	1349	29
392	20250516	124900	22571605	1349	1349	1349	1349	0
393	20250516	124800	22571605	1349	1349	1349	1349	0
394	20250516	124700	22571605	1349	1349	1349	1349	0
395	20250516	124600	22571605	1349	1349	1349	1349	0
396	20250516	124500	22571605	1349	1349	1349	1349	0
397	20250516	124400	22571605	1349	1349	1349	1349	0
398	20250516	124300	22571605	1349	1349	1349	1349	0
399	20250516	124200	22571605	1349	1349	1349	1349	75
400	20250516	124100	22470430	1349	1349	1349	1349	0
401	20250516	124000	22470430	1349	1349	1349	1349	40
402	20250516	123900	22416470	1349	1349	1349	1349	0
403	20250516	123800	22416470	1349	1349	1349	1349	0
404	20250516	123700	22416470	1349	1349	1349	1349	9
405	20250516	123600	22404329	1349	1349	1349	1349	0
406	20250516	123500	22404329	1349	1349	1349	1349	0
407	20250516	123400	22404329	1349	1349	1349	1349	0
408	20250516	123300	22404329	1349	1349	1349	1349	0
409	20250516	123200	22404329	1349	1349	1349	1349	0
410	20250516	123100	22404329	1349	1349	1349	1349	0
411	20250516	123000	22404329	1349	1349	1349	1349	0
412	20250516	122900	22404329	1349	1349	1349	1349	0
413	20250516	122800	22404329	1349	1349	1349	1349	0
414	20250516	122700	22404329	1349	1349	1349	1349	0
415	20250516	122600	22404329	1349	1349	1349	1349	0
416	20250516	122500	22404329	1349	1349	1349	1349	0
417	20250516	122400	22404329	1349	1349	1349	1349	0
418	20250516	122300	22404329	1349	1349	1349	1349	6
419	20250516	122200	22396235	1349	1349	1349	1349	0
420	20250516	122100	22396235	1349	1349	1349	1349	0
421	20250516	122000	22396235	1349	1349	1349	1349	0
422	20250516	121900	22396235	1349	1348	1349	1348	2
423	20250516	121800	22393538	1341	1342	1342	1341	60
424	20250516	121700	22313060	1341	1341	1341	1341	0
425	20250516	121600	22313060	1341	1341	1341	1341	0
426	20250516	121500	22313060	1341	1341	1341	1341	0
427	20250516	121400	22313060	1341	1341	1341	1341	0
428	20250516	121300	22313060	1341	1341	1341	1341	1
429	20250516	121200	22311719	1349	1349	1349	1349	0
430	20250516	121100	22311719	1349	1349	1349	1349	0
431	20250516	121000	22311719	1349	1349	1349	1349	0
432	20250516	120900	22311719	1349	1349	1349	1349	0
433	20250516	120800	22311719	1349	1349	1349	1349	0
434	20250516	120700	22311719	1349	1349	1349	1349	0
435	20250516	120600	22311719	1349	1349	1349	1349	0
436	20250516	120500	22311719	1349	1349	1349	1349	0
437	20250516	120400	22311719	1349	1349	1349	1349	0
438	20250516	120300	22311719	1349	1349	1349	1349	0
439	20250516	120200	22311719	1349	1349	1349	1349	0
440	20250516	120100	22311719	1349	1349	1349	1349	0
441	20250516	120000	22311719	1349	1345	1349	1345	21
442	20250516	115900	22283470	1345	1345	1345	1345	0
443	20250516	115800	22283470	1345	1345	1345	1345	0
444	20250516	115700	22283470	1345	1345	1345	1345	2
445	20250516	115600	22280780	1345	1345	1345	1345	0
446	20250516	115500	22280780	1345	1345	1345	1345	0
447	20250516	115400	22280780	1345	1345	1345	1345	0
448	20250516	115300	22280780	1345	1345	1345	1345	278
449	20250516	115200	21906870	1345	1345	1345	1345	61
450	20250516	115100	21824825	1345	1345	1345	1345	0
451	20250516	115000	21824825	1345	1345	1345	1345	0
452	20250516	114900	21824825	1345	1345	1345	1345	0
453	20250516	114800	21824825	1345	1345	1345	1345	0
454	20250516	114700	21824825	1345	1345	1345	1345	0
455	20250516	114600	21824825	1345	1345	1345	1345	0
456	20250516	114500	21824825	1345	1345	1345	1345	0
457	20250516	114400	21824825	1345	1345	1345	1345	0
458	20250516	114300	21824825	1345	1345	1345	1345	0
459	20250516	114200	21824825	1345	1345	1345	1345	8
460	20250516	114100	21814065	1345	1345	1345	1345	0
461	20250516	114000	21814065	1345	1345	1345	1345	0
462	20250516	113900	21814065	1345	1345	1345	1345	0
463	20250516	113800	21814065	1345	1345	1345	1345	0
464	20250516	113700	21814065	1345	1345	1345	1345	0
465	20250516	113600	21814065	1345	1345	1345	1345	0
466	20250516	113500	21814065	1345	1345	1345	1345	36
467	20250516	113400	21765645	1348	1348	1348	1348	45
468	20250516	113300	21704985	1348	1348	1348	1348	0
469	20250516	113200	21704985	1348	1348	1348	1348	0
470	20250516	113100	21704985	1348	1348	1348	1348	0
471	20250516	113000	21704985	1348	1348	1348	1348	0
472	20250516	112900	21704985	1348	1348	1348	1348	0
473	20250516	112800	21704985	1348	1348	1348	1348	0
474	20250516	112700	21704985	1348	1348	1348	1348	0
475	20250516	112600	21704985	1348	1348	1348	1348	0
476	20250516	112500	21704985	1348	1348	1348	1348	0
477	20250516	112400	21704985	1348	1348	1348	1348	0
478	20250516	112300	21704985	1348	1348	1348	1348	1
479	20250516	112200	21703637	1345	1345	1345	1345	1
480	20250516	112100	21702292	1345	1345	1345	1345	11
481	20250516	112000	21687497	1348	1348	1348	1348	2
482	20250516	111900	21684801	1348	1348	1348	1348	0
483	20250516	111800	21684801	1348	1348	1348	1348	0
484	20250516	111700	21684801	1348	1348	1348	1348	0
485	20250516	111600	21684801	1348	1348	1348	1348	0
486	20250516	111500	21684801	1348	1348	1348	1348	6
487	20250516	111400	21676713	1338	1338	1338	1338	0
488	20250516	111300	21676713	1338	1338	1338	1338	0
489	20250516	111200	21676713	1338	1338	1338	1338	96
490	20250516	111100	21548265	1350	1350	1350	1350	0
491	20250516	111000	21548265	1350	1350	1350	1350	0
492	20250516	110900	21548265	1350	1350	1350	1350	0
493	20250516	110800	21548265	1350	1350	1350	1350	0
494	20250516	110700	21548265	1350	1350	1350	1350	1
495	20250516	110600	21546915	1338	1338	1338	1338	8
496	20250516	110500	21536211	1334	1334	1334	1334	0
497	20250516	110400	21536211	1334	1349	1349	1334	1186
498	20250516	110300	19948843	1350	1350	1350	1350	0
499	20250516	110200	19948843	1350	1350	1350	1350	24
500	20250516	110100	19916443	1351	1351	1351	1351	101
501	20250516	110000	19779992	1351	1351	1351	1351	0
502	20250516	105900	19779992	1351	1351	1351	1351	3
503	20250516	105800	19775939	1353	1353	1353	1353	0
504	20250516	105700	19775939	1353	1353	1353	1353	0
505	20250516	105600	19775939	1353	1353	1353	1353	0
506	20250516	105500	19775939	1353	1353	1353	1353	0
507	20250516	105400	19775939	1353	1353	1353	1353	0
508	20250516	105300	19775939	1353	1353	1353	1353	0
509	20250516	105200	19775939	1353	1353	1353	1353	0
510	20250516	105100	19775939	1353	1353	1353	1353	74
511	20250516	105000	19675817	1353	1353	1353	1353	5
512	20250516	104900	19669052	1353	1353	1353	1353	0
513	20250516	104800	19669052	1353	1353	1353	1353	1
514	20250516	104700	19667699	1350	1350	1350	1350	9
515	20250516	104600	19655549	1351	1351	1351	1351	0
516	20250516	104500	19655549	1351	1351	1351	1351	0
517	20250516	104400	19655549	1351	1351	1351	1351	0
518	20250516	104300	19655549	1351	1351	1351	1351	99
519	20250516	104200	19521800	1351	1351	1351	1351	0
520	20250516	104100	19521800	1351	1351	1351	1351	0
521	20250516	104000	19521800	1351	1351	1351	1351	1
522	20250516	103900	19520449	1353	1353	1353	1353	0
523	20250516	103800	19520449	1353	1353	1353	1351	56
524	20250516	103700	19444753	1353	1356	1356	1353	38
525	20250516	103600	19393316	1355	1334	1356	1334	605
526	20250516	103500	18580089	1334	1334	1334	1334	500
527	20250516	103400	17913089	1334	1334	1334	1334	710
528	20250516	103300	16965949	1340	1340	1340	1340	0
529	20250516	103200	16965949	1340	1340	1340	1340	0
530	20250516	103100	16965949	1340	1340	1340	1340	0
531	20250516	103000	16965949	1340	1340	1340	1340	0
532	20250516	102900	16965949	1340	1340	1340	1340	0
533	20250516	102800	16965949	1340	1340	1340	1340	8
534	20250516	102700	16955229	1340	1340	1340	1340	0
535	20250516	102600	16955229	1340	1340	1340	1340	0
536	20250516	102500	16955229	1340	1340	1340	1340	1
537	20250516	102400	16953889	1334	1334	1334	1334	193
538	20250516	102300	16696427	1342	1342	1342	1342	0
539	20250516	102200	16696427	1342	1342	1342	1342	0
540	20250516	102100	16696427	1342	1334	1342	1333	192
541	20250516	102000	16440464	1334	1334	1334	1334	136
542	20250516	101900	16259040	1342	1342	1342	1342	100
543	20250516	101800	16124840	1332	1332	1332	1332	0
544	20250516	101700	16124840	1332	1336	1336	1331	263
545	20250516	101600	15774605	1351	1351	1351	1351	0
546	20250516	101500	15774605	1351	1351	1351	1351	0
547	20250516	101400	15774605	1351	1351	1351	1351	0
548	20250516	101300	15774605	1351	1339	1351	1333	2311
549	20250516	101200	12681557	1349	1349	1349	1349	3
550	20250516	101100	12677510	1349	1349	1349	1349	1
551	20250516	101000	12676161	1339	1339	1339	1339	8
552	20250516	100900	12665449	1339	1339	1339	1339	0
553	20250516	100800	12665449	1339	1339	1339	1339	0
554	20250516	100700	12665449	1339	1339	1339	1339	25
555	20250516	100600	12631974	1349	1349	1349	1349	0
556	20250516	100500	12631974	1349	1349	1349	1349	0
557	20250516	100400	12631974	1349	1339	1349	1339	186
558	20250516	100300	12382910	1339	1340	1340	1339	272
559	20250516	100200	12018701	1340	1340	1340	1340	0
560	20250516	100100	12018701	1340	1340	1340	1340	8
561	20250516	100000	12007981	1339	1340	1340	1339	269
562	20250516	095900	11647589	1350	1350	1350	1350	1
563	20250516	095800	11646239	1340	1340	1340	1340	151
564	20250516	095700	11443899	1340	1340	1340	1340	18
565	20250516	095600	11419779	1347	1340	1347	1340	273
566	20250516	095500	11053931	1347	1347	1347	1347	0
567	20250516	095400	11053931	1347	1347	1347	1347	0
568	20250516	095300	11053931	1347	1347	1347	1347	1
569	20250516	095200	11052584	1340	1340	1340	1340	277
570	20250516	095100	10681404	1340	1340	1340	1340	0
571	20250516	095000	10681404	1340	1340	1340	1340	0
572	20250516	094900	10681404	1340	1341	1341	1340	669
573	20250516	094800	9784934	1347	1347	1347	1347	0
574	20250516	094700	9784934	1347	1347	1347	1347	2
575	20250516	094600	9782240	1347	1350	1350	1347	12
576	20250516	094500	9766073	1350	1350	1350	1350	14
577	20250516	094400	9747173	1350	1340	1350	1340	192
578	20250516	094300	9489873	1340	1340	1340	1340	400
579	20250516	094200	8953873	1350	1350	1350	1350	1
580	20250516	094100	8952523	1350	1350	1350	1350	1
581	20250516	094000	8951173	1340	1350	1350	1340	291
582	20250516	093900	8560802	1350	1350	1350	1350	0
583	20250516	093800	8560802	1350	1350	1350	1350	1
584	20250516	093700	8559452	1343	1350	1351	1343	337
585	20250516	093600	8106466	1351	1350	1351	1350	101
586	20250516	093500	7970018	1343	1343	1343	1343	0
587	20250516	093400	7970018	1343	1343	1343	1343	770
588	20250516	093300	6935908	1351	1344	1351	1343	288
589	20250516	093200	6549042	1351	1350	1351	1350	78
590	20250516	093100	6443683	1350	1350	1350	1350	1
591	20250516	093000	6442333	1343	1344	1344	1343	288
592	20250516	092900	6055333	1344	1344	1344	1344	0
593	20250516	092800	6055333	1344	1344	1344	1344	0
594	20250516	092700	6055333	1344	1344	1344	1344	0
595	20250516	092600	6055333	1344	1344	1344	1344	289
596	20250516	092500	5666917	1344	1344	1344	1344	10
597	20250516	092400	5653477	1345	1345	1345	1345	59
598	20250516	092300	5574122	1350	1350	1350	1350	0
599	20250516	092200	5574122	1350	1350	1350	1350	0
600	20250516	092100	5574122	1350	1350	1350	1350	0
601	20250516	092000	5574122	1350	1350	1350	1350	1
602	20250516	091900	5572772	1345	1347	1347	1345	231
603	20250516	091800	5262056	1350	1349	1350	1349	500
604	20250516	091700	4587059	1348	1346	1348	1346	26
605	20250516	091600	4552037	1345	1345	1345	1345	0
606	20250516	091500	4552037	1345	1345	1345	1345	8
607	20250516	091400	4541277	1345	1347	1347	1345	355
608	20250516	091300	4063439	1347	1347	1347	1347	0
609	20250516	091200	4063439	1347	1347	1347	1347	50
610	20250516	091100	3996089	1347	1347	1347	1347	123
611	20250516	091000	3830408	1347	1347	1347	1347	0
612	20250516	090900	3830408	1347	1347	1347	1347	1
613	20250516	090800	3829061	1346	1346	1346	1346	193
614	20250516	090700	3569283	1346	1346	1346	1346	103
615	20250516	090600	3430645	1346	1346	1346	1346	793
616	20250516	090500	2363267	1350	1349	1350	1349	2
617	20250516	090400	2360568	1346	1346	1346	1346	0
618	20250516	090300	2360568	1346	1346	1346	1346	193
619	20250516	090200	2100790	1346	1347	1347	1346	5
620	20250516	090100	2094058	1347	1347	1347	1347	1
621	20250516	090000	2092711	1346	1347	1356	1346	1553