KissMeData/082210/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	193900	168891492	1840	1840	1840	1840	2009
3	20250513	193800	168891492	1840	1840	1840	1840	0
4	20250513	193700	168891492	1840	1840	1840	1840	0
5	20250513	193600	168891492	1840	1840	1840	1840	0
6	20250513	193500	168891492	1840	1840	1840	1840	0
7	20250513	193400	168891492	1840	1840	1840	1840	0
8	20250513	193300	168891492	1840	1840	1840	1840	0
9	20250513	193200	168891492	1840	1840	1840	1840	0
10	20250513	193100	168891492	1840	1840	1840	1840	0
11	20250513	193000	168891492	1840	1840	1840	1840	0
12	20250513	192900	168891492	1840	1840	1840	1840	0
13	20250513	192800	168891492	1840	1840	1840	1840	0
14	20250513	192700	168891492	1840	1840	1840	1840	0
15	20250513	192600	168891492	1840	1840	1840	1840	0
16	20250513	192500	168891492	1840	1840	1840	1840	0
17	20250513	192400	168891492	1840	1840	1840	1840	0
18	20250513	192300	168891492	1840	1840	1840	1840	0
19	20250513	192200	168891492	1840	1840	1840	1840	0
20	20250513	192100	168891492	1840	1840	1840	1840	0
21	20250513	192000	168891492	1840	1840	1840	1840	0
22	20250513	191900	168891492	1840	1840	1840	1840	0
23	20250513	191800	168891492	1840	1840	1840	1840	0
24	20250513	191700	168891492	1840	1840	1840	1840	0
25	20250513	191600	168891492	1840	1840	1840	1840	0
26	20250513	191500	168891492	1840	1840	1840	1840	0
27	20250513	191400	168891492	1840	1840	1840	1840	0
28	20250513	191300	168891492	1840	1840	1840	1840	0
29	20250513	191200	168891492	1840	1840	1840	1840	0
30	20250513	191100	168891492	1840	1840	1840	1840	0
31	20250513	191000	168891492	1840	1840	1840	1840	0
32	20250513	190900	168891492	1840	1840	1840	1840	2009
33	20250513	190800	168891492	1840	1840	1840	1840	0
34	20250513	190700	168891492	1840	1840	1840	1840	0
35	20250513	190600	168891492	1840	1840	1840	1840	0
36	20250513	190500	168891492	1840	1840	1840	1840	0
37	20250513	190400	168891492	1840	1840	1840	1840	0
38	20250513	190300	168891492	1840	1840	1840	1840	0
39	20250513	190200	168891492	1840	1840	1840	1840	0
40	20250513	190100	168891492	1840	1840	1840	1840	0
41	20250513	190000	168891492	1840	1840	1840	1840	0
42	20250513	185900	168891492	1840	1840	1840	1840	0
43	20250513	185800	168891492	1840	1840	1840	1840	0
44	20250513	185700	168891492	1840	1840	1840	1840	0
45	20250513	185600	168891492	1840	1840	1840	1840	0
46	20250513	185500	168891492	1840	1840	1840	1840	0
47	20250513	185400	168891492	1840	1840	1840	1840	0
48	20250513	185300	168891492	1840	1840	1840	1840	0
49	20250513	185200	168891492	1840	1840	1840	1840	0
50	20250513	185100	168891492	1840	1840	1840	1840	0
51	20250513	185000	168891492	1840	1840	1840	1840	0
52	20250513	184900	168891492	1840	1840	1840	1840	0
53	20250513	184800	168891492	1840	1840	1840	1840	0
54	20250513	184700	168891492	1840	1840	1840	1840	0
55	20250513	184600	168891492	1840	1840	1840	1840	0
56	20250513	184500	168891492	1840	1840	1840	1840	0
57	20250513	184400	168891492	1840	1840	1840	1840	0
58	20250513	184300	168891492	1840	1840	1840	1840	0
59	20250513	184200	168891492	1840	1840	1840	1840	0
60	20250513	184100	168891492	1840	1840	1840	1840	0
61	20250513	184000	168891492	1840	1840	1840	1840	0
62	20250513	183900	168891492	1840	1840	1840	1840	2009
63	20250513	183800	168891492	1840	1840	1840	1840	0
64	20250513	183700	168891492	1840	1840	1840	1840	0
65	20250513	183600	168891492	1840	1840	1840	1840	0
66	20250513	183500	168891492	1840	1840	1840	1840	0
67	20250513	183400	168891492	1840	1840	1840	1840	0
68	20250513	183300	168891492	1840	1840	1840	1840	0
69	20250513	183200	168891492	1840	1840	1840	1840	0
70	20250513	183100	168891492	1840	1840	1840	1840	0
71	20250513	183000	168891492	1840	1840	1840	1840	0
72	20250513	182900	168891492	1840	1840	1840	1840	0
73	20250513	182800	168891492	1840	1840	1840	1840	0
74	20250513	182700	168891492	1840	1840	1840	1840	0
75	20250513	182600	168891492	1840	1840	1840	1840	0
76	20250513	182500	168891492	1840	1840	1840	1840	0
77	20250513	182400	168891492	1840	1840	1840	1840	0
78	20250513	182300	168891492	1840	1840	1840	1840	0
79	20250513	182200	168891492	1840	1840	1840	1840	0
80	20250513	182100	168891492	1840	1840	1840	1840	0
81	20250513	182000	168891492	1840	1840	1840	1840	0
82	20250513	181900	168891492	1840	1840	1840	1840	0
83	20250513	181800	168891492	1840	1840	1840	1840	0
84	20250513	181700	168891492	1840	1840	1840	1840	0
85	20250513	181600	168891492	1840	1840	1840	1840	0
86	20250513	181500	168891492	1840	1840	1840	1840	0
87	20250513	181400	168891492	1840	1840	1840	1840	0
88	20250513	181300	168891492	1840	1840	1840	1840	0
89	20250513	181200	168891492	1840	1840	1840	1840	0
90	20250513	181100	168891492	1840	1840	1840	1840	0
91	20250513	181000	168891492	1840	1840	1840	1840	0
92	20250513	180900	168891492	1840	1840	1840	1840	2009
93	20250513	180800	168891492	1840	1840	1840	1840	0
94	20250513	180700	168891492	1840	1840	1840	1840	0
95	20250513	180600	168891492	1840	1840	1840	1840	0
96	20250513	180500	168891492	1840	1840	1840	1840	0
97	20250513	180400	168891492	1840	1840	1840	1840	0
98	20250513	180300	168891492	1840	1840	1840	1840	0
99	20250513	180200	168891492	1840	1840	1840	1840	0
100	20250513	180100	168891492	1840	1840	1840	1840	0
101	20250513	180000	168891492	1840	1840	1840	1840	0
102	20250513	175900	168891492	1840	1840	1840	1840	0
103	20250513	175800	168891492	1840	1840	1840	1840	0
104	20250513	175700	168891492	1840	1840	1840	1840	0
105	20250513	175600	168891492	1840	1840	1840	1840	0
106	20250513	175500	168891492	1840	1840	1840	1840	0
107	20250513	175400	168891492	1840	1840	1840	1840	0
108	20250513	175300	168891492	1840	1840	1840	1840	0
109	20250513	175200	168891492	1840	1840	1840	1840	0
110	20250513	175100	168891492	1840	1840	1840	1840	0
111	20250513	175000	168891492	1840	1840	1840	1840	0
112	20250513	174900	168891492	1840	1840	1840	1840	0
113	20250513	174800	168891492	1840	1840	1840	1840	0
114	20250513	174700	168891492	1840	1840	1840	1840	0
115	20250513	174600	168891492	1840	1840	1840	1840	0
116	20250513	174500	168891492	1840	1840	1840	1840	0
117	20250513	174400	168891492	1840	1840	1840	1840	0
118	20250513	174300	168891492	1840	1840	1840	1840	0
119	20250513	174200	168891492	1840	1840	1840	1840	0
120	20250513	174100	168891492	1840	1840	1840	1840	0
121	20250513	174000	168891492	1840	1840	1840	1840	0
122	20250513	173900	168891492	1840	1840	1840	1840	2009
123	20250513	173800	168891492	1840	1840	1840	1840	0
124	20250513	173700	168891492	1840	1840	1840	1840	0
125	20250513	173600	168891492	1840	1840	1840	1840	0
126	20250513	173500	168891492	1840	1840	1840	1840	0
127	20250513	173400	168891492	1840	1840	1840	1840	0
128	20250513	173300	168891492	1840	1840	1840	1840	0
129	20250513	173200	168891492	1840	1840	1840	1840	0
130	20250513	173100	168891492	1840	1840	1840	1840	0
131	20250513	173000	168891492	1840	1840	1840	1840	0
132	20250513	172900	168891492	1840	1840	1840	1840	0
133	20250513	172800	168891492	1840	1840	1840	1840	0
134	20250513	172700	168891492	1840	1840	1840	1840	0
135	20250513	172600	168891492	1840	1840	1840	1840	0
136	20250513	172500	168891492	1840	1840	1840	1840	0
137	20250513	172400	168891492	1840	1840	1840	1840	0
138	20250513	172300	168891492	1840	1840	1840	1840	0
139	20250513	172200	168891492	1840	1840	1840	1840	0
140	20250513	172100	168891492	1840	1840	1840	1840	0
141	20250513	172000	168891492	1840	1840	1840	1840	0
142	20250513	171900	168891492	1840	1840	1840	1840	0
143	20250513	171800	168891492	1840	1840	1840	1840	0
144	20250513	171700	168891492	1840	1840	1840	1840	0
145	20250513	171600	168891492	1840	1840	1840	1840	0
146	20250513	171500	168891492	1840	1840	1840	1840	0
147	20250513	171400	168891492	1840	1840	1840	1840	0
148	20250513	171300	168891492	1840	1840	1840	1840	0
149	20250513	171200	168891492	1840	1840	1840	1840	0
150	20250513	171100	168891492	1840	1840	1840	1840	0
151	20250513	171000	168891492	1840	1840	1840	1840	0
152	20250513	170900	168891492	1840	1840	1840	1840	2009
153	20250513	170800	168891492	1840	1840	1840	1840	0
154	20250513	170700	168891492	1840	1840	1840	1840	0
155	20250513	170600	168891492	1840	1840	1840	1840	0
156	20250513	170500	168891492	1840	1840	1840	1840	0
157	20250513	170400	168891492	1840	1840	1840	1840	0
158	20250513	170300	168891492	1840	1840	1840	1840	0
159	20250513	170200	168891492	1840	1840	1840	1840	0
160	20250513	170100	168891492	1840	1840	1840	1840	0
161	20250513	170000	168891492	1840	1840	1840	1840	0
162	20250513	165900	168891492	1840	1840	1840	1840	0
163	20250513	165800	168891492	1840	1840	1840	1840	0
164	20250513	165700	168891492	1840	1840	1840	1840	0
165	20250513	165600	168891492	1840	1840	1840	1840	0
166	20250513	165500	168891492	1840	1840	1840	1840	0
167	20250513	165400	168891492	1840	1840	1840	1840	0
168	20250513	165300	168891492	1840	1840	1840	1840	0
169	20250513	165200	168891492	1840	1840	1840	1840	0
170	20250513	165100	168891492	1840	1840	1840	1840	0
171	20250513	165000	168891492	1840	1840	1840	1840	0
172	20250513	164900	168891492	1840	1840	1840	1840	0
173	20250513	164800	168891492	1840	1840	1840	1840	0
174	20250513	164700	168891492	1840	1840	1840	1840	0
175	20250513	164600	168891492	1840	1840	1840	1840	0
176	20250513	164500	168891492	1840	1840	1840	1840	0
177	20250513	164400	168891492	1840	1840	1840	1840	0
178	20250513	164300	168891492	1840	1840	1840	1840	0
179	20250513	164200	168891492	1840	1840	1840	1840	0
180	20250513	164100	168891492	1840	1840	1840	1840	0
181	20250513	164000	168891492	1840	1840	1840	1840	0
182	20250513	163900	168891492	1840	1840	1840	1840	2009
183	20250513	163800	168891492	1840	1840	1840	1840	0
184	20250513	163700	168891492	1840	1840	1840	1840	0
185	20250513	163600	168891492	1840	1840	1840	1840	0
186	20250513	163500	168891492	1840	1840	1840	1840	0
187	20250513	163400	168891492	1840	1840	1840	1840	0
188	20250513	163300	168891492	1840	1840	1840	1840	0
189	20250513	163200	168891492	1840	1840	1840	1840	0
190	20250513	163100	168891492	1840	1840	1840	1840	0
191	20250513	163000	168891492	1840	1840	1840	1840	0
192	20250513	162900	168891492	1840	1840	1840	1840	0
193	20250513	162800	168891492	1840	1840	1840	1840	0
194	20250513	162700	168891492	1840	1840	1840	1840	0
195	20250513	162600	168891492	1840	1840	1840	1840	0
196	20250513	162500	168891492	1840	1840	1840	1840	0
197	20250513	162400	168891492	1840	1840	1840	1840	0
198	20250513	162300	168891492	1840	1840	1840	1840	0
199	20250513	162200	168891492	1840	1840	1840	1840	0
200	20250513	162100	168891492	1840	1840	1840	1840	0
201	20250513	162000	168891492	1840	1840	1840	1840	0
202	20250513	161900	168891492	1840	1840	1840	1840	0
203	20250513	161800	168891492	1840	1840	1840	1840	0
204	20250513	161700	168891492	1840	1840	1840	1840	0
205	20250513	161600	168891492	1840	1840	1840	1840	0
206	20250513	161500	168891492	1840	1840	1840	1840	0
207	20250513	161400	168891492	1840	1840	1840	1840	0
208	20250513	161300	168891492	1840	1840	1840	1840	0
209	20250513	161200	168891492	1840	1840	1840	1840	0
210	20250513	161100	168891492	1840	1840	1840	1840	0
211	20250513	161000	168891492	1840	1840	1840	1840	0
212	20250513	160900	168891492	1840	1840	1840	1840	2009
213	20250513	160800	168891492	1840	1840	1840	1840	0
214	20250513	160700	168891492	1840	1840	1840	1840	0
215	20250513	160600	168891492	1840	1840	1840	1840	0
216	20250513	160500	168891492	1840	1840	1840	1840	0
217	20250513	160400	168891492	1840	1840	1840	1840	0
218	20250513	160300	168891492	1840	1840	1840	1840	0
219	20250513	160200	168891492	1840	1840	1840	1840	0
220	20250513	160100	168891492	1840	1840	1840	1840	0
221	20250513	160000	168891492	1840	1840	1840	1840	0
222	20250513	155900	168891492	1840	1840	1840	1840	0
223	20250513	155800	168891492	1840	1840	1840	1840	0
224	20250513	155700	168891492	1840	1840	1840	1840	0
225	20250513	155600	168891492	1840	1840	1840	1840	0
226	20250513	155500	168891492	1840	1840	1840	1840	0
227	20250513	155400	168891492	1840	1840	1840	1840	0
228	20250513	155300	168891492	1840	1840	1840	1840	0
229	20250513	155200	168891492	1840	1840	1840	1840	0
230	20250513	155100	168891492	1840	1840	1840	1840	0
231	20250513	155000	168891492	1840	1840	1840	1840	0
232	20250513	154900	168891492	1840	1840	1840	1840	0
233	20250513	154800	168891492	1840	1840	1840	1840	0
234	20250513	154700	168891492	1840	1840	1840	1840	0
235	20250513	154600	168891492	1840	1840	1840	1840	0
236	20250513	154500	168891492	1840	1840	1840	1840	0
237	20250513	154400	168891492	1840	1840	1840	1840	0
238	20250513	154300	168891492	1840	1840	1840	1840	0
239	20250513	154200	168891492	1840	1840	1840	1840	0
240	20250513	154100	168891492	1840	1840	1840	1840	0
241	20250513	154000	168891492	1840	1840	1840	1840	0
242	20250513	153900	168891492	1840	1840	1840	1840	2009
243	20250513	153800	168891492	1840	1840	1840	1840	0
244	20250513	153700	168891492	1840	1840	1840	1840	0
245	20250513	153600	168891492	1840	1840	1840	1840	0
246	20250513	153500	168891492	1840	1840	1840	1840	0
247	20250513	153400	168891492	1840	1840	1840	1840	0
248	20250513	153300	168891492	1840	1840	1840	1840	0
249	20250513	153200	168891492	1840	1840	1840	1840	0
250	20250513	153100	168891492	1840	1840	1840	1840	0
251	20250513	153000	168891492	1840	1840	1840	1840	2009
252	20250513	152900	165194932	1838	1838	1838	1838	0
253	20250513	152800	165194932	1838	1838	1838	1838	0
254	20250513	152700	165194932	1838	1838	1838	1838	0
255	20250513	152600	165194932	1838	1838	1838	1838	0
256	20250513	152500	165194932	1838	1838	1838	1838	0
257	20250513	152400	165194932	1838	1838	1838	1838	0
258	20250513	152300	165194932	1838	1838	1838	1838	0
259	20250513	152200	165194932	1838	1838	1838	1838	0
260	20250513	152100	165194932	1838	1838	1838	1838	0
261	20250513	152000	165194932	1838	1838	1838	1838	0
262	20250513	151900	165194932	1838	1842	1848	1838	1466
263	20250513	151800	162497155	1842	1847	1848	1842	361
264	20250513	151700	161830770	1847	1847	1847	1847	39
265	20250513	151600	161758737	1847	1847	1847	1847	3
266	20250513	151500	161753196	1847	1849	1849	1847	120
267	20250513	151400	161531389	1849	1850	1850	1849	80
268	20250513	151300	161383394	1850	1852	1852	1850	503
269	20250513	151200	160452343	1851	1851	1851	1851	40
270	20250513	151100	160378303	1851	1851	1851	1851	20
271	20250513	151000	160341283	1851	1851	1851	1850	52
272	20250513	150900	160245036	1849	1853	1853	1849	242
273	20250513	150800	159796876	1853	1851	1853	1851	194
274	20250513	150700	159437696	1850	1850	1850	1850	5
275	20250513	150600	159428446	1851	1850	1851	1850	48
276	20250513	150500	159339629	1851	1851	1851	1850	735
277	20250513	150400	157979194	1850	1850	1851	1850	39
278	20250513	150300	157907024	1852	1851	1852	1850	527
279	20250513	150200	156932071	1850	1850	1850	1850	0
280	20250513	150100	156932071	1850	1850	1850	1850	0
281	20250513	150000	156932071	1850	1853	1854	1850	37
282	20250513	145900	156863502	1850	1850	1850	1850	0
283	20250513	145800	156863502	1850	1852	1853	1848	122
284	20250513	145700	156637714	1852	1852	1852	1852	518
285	20250513	145600	155678378	1852	1854	1854	1852	316
286	20250513	145500	155092592	1854	1856	1856	1854	63
287	20250513	145400	154975741	1855	1856	1856	1855	2
288	20250513	145300	154972030	1855	1855	1855	1855	13
289	20250513	145200	154947915	1855	1855	1855	1855	36
290	20250513	145100	154881135	1855	1856	1856	1855	1042
291	20250513	145000	152947692	1856	1856	1856	1856	4
292	20250513	144900	152940268	1856	1856	1857	1856	697
293	20250513	144800	151645949	1856	1859	1859	1856	743
294	20250513	144700	150266200	1855	1859	1859	1855	5
295	20250513	144600	150256921	1854	1857	1859	1852	28
296	20250513	144500	150204987	1851	1849	1851	1849	19
297	20250513	144400	150169832	1849	1851	1851	1848	305
298	20250513	144300	149605307	1848	1851	1851	1848	2717
299	20250513	144200	144579731	1851	1854	1854	1851	1205
300	20250513	144100	142347692	1854	1854	1854	1854	0
301	20250513	144000	142347692	1854	1854	1854	1854	0
302	20250513	143900	142347692	1854	1854	1854	1854	0
303	20250513	143800	142347692	1854	1854	1854	1854	0
304	20250513	143700	142347692	1854	1854	1854	1854	0
305	20250513	143600	142347692	1854	1854	1854	1854	300
306	20250513	143500	141791492	1854	1854	1854	1854	0
307	20250513	143400	141791492	1854	1860	1860	1854	11
308	20250513	143300	141771038	1860	1860	1860	1860	300
309	20250513	143200	141213038	1860	1860	1860	1860	112
310	20250513	143100	141004718	1859	1859	1859	1859	0
311	20250513	143000	141004718	1859	1859	1859	1859	74
312	20250513	142900	140867152	1858	1858	1858	1858	65
313	20250513	142800	140746382	1853	1853	1853	1853	0
314	20250513	142700	140746382	1853	1853	1859	1852	2648
315	20250513	142600	135832186	1852	1852	1852	1852	30
316	20250513	142500	135776626	1851	1851	1851	1851	0
317	20250513	142400	135776626	1851	1851	1851	1851	50
318	20250513	142300	135684076	1851	1851	1851	1851	0
319	20250513	142200	135684076	1851	1851	1851	1851	0
320	20250513	142100	135684076	1851	1851	1851	1851	0
321	20250513	142000	135684076	1851	1852	1852	1851	164
322	20250513	141900	135380350	1849	1848	1849	1848	13
323	20250513	141800	135356319	1850	1850	1850	1848	3613
324	20250513	141700	128672275	1847	1848	1848	1847	102
325	20250513	141600	128483781	1848	1848	1848	1848	0
326	20250513	141500	128483781	1848	1848	1848	1848	0
327	20250513	141400	128483781	1848	1850	1850	1848	292
328	20250513	141300	127943664	1850	1851	1851	1850	77
329	20250513	141200	127801138	1850	1850	1850	1850	0
330	20250513	141100	127801138	1850	1850	1850	1850	0
331	20250513	141000	127801138	1850	1850	1850	1850	0
332	20250513	140900	127801138	1850	1850	1850	1850	0
333	20250513	140800	127801138	1850	1850	1850	1850	0
334	20250513	140700	127801138	1850	1849	1851	1849	121
335	20250513	140600	127577270	1849	1849	1849	1849	100
336	20250513	140500	127392370	1849	1850	1850	1849	331
337	20250513	140400	126780022	1850	1850	1850	1850	0
338	20250513	140300	126780022	1850	1850	1850	1850	0
339	20250513	140200	126780022	1850	1852	1852	1850	33
340	20250513	140100	126718912	1849	1849	1849	1849	0
341	20250513	140000	126718912	1849	1850	1852	1849	582
342	20250513	135900	125641927	1849	1849	1849	1849	3
343	20250513	135800	125636380	1849	1849	1849	1849	10
344	20250513	135700	125617890	1849	1849	1849	1849	10
345	20250513	135600	125599400	1849	1849	1850	1849	106
346	20250513	135500	125403306	1847	1847	1847	1847	70
347	20250513	135400	125274016	1847	1847	1847	1847	15
348	20250513	135300	125246311	1847	1847	1847	1847	0
349	20250513	135200	125246311	1847	1847	1847	1847	0
350	20250513	135100	125246311	1847	1847	1847	1847	0
351	20250513	135000	125246311	1847	1851	1851	1847	102
352	20250513	134900	125057517	1847	1847	1847	1847	0
353	20250513	134800	125057517	1847	1847	1847	1847	0
354	20250513	134700	125057517	1847	1847	1847	1847	0
355	20250513	134600	125057517	1847	1847	1847	1847	0
356	20250513	134500	125057517	1847	1847	1847	1847	400
357	20250513	134400	124318717	1847	1847	1847	1847	0
358	20250513	134300	124318717	1847	1848	1848	1847	344
359	20250513	134200	123683026	1848	1848	1848	1847	1321
360	20250513	134100	121241829	1848	1848	1848	1848	200
361	20250513	134000	120872229	1848	1850	1850	1848	1018
362	20250513	133900	118988964	1850	1850	1850	1850	19
363	20250513	133800	118953814	1850	1850	1850	1850	436
364	20250513	133700	118147214	1850	1850	1850	1850	100
365	20250513	133600	117962214	1845	1845	1845	1845	0
366	20250513	133500	117962214	1845	1845	1845	1845	0
367	20250513	133400	117962214	1845	1843	1851	1843	2634
368	20250513	133300	113088142	1842	1841	1842	1841	325
369	20250513	133200	112489598	1840	1840	1840	1840	0
370	20250513	133100	112489598	1840	1840	1840	1840	0
371	20250513	133000	112489598	1840	1840	1840	1840	6
372	20250513	132900	112478558	1840	1840	1840	1840	9
373	20250513	132800	112461998	1840	1840	1840	1840	89
374	20250513	132700	112298238	1840	1840	1840	1840	12
375	20250513	132600	112276158	1840	1841	1841	1840	296
376	20250513	132500	111731225	1841	1841	1841	1841	0
377	20250513	132400	111731225	1841	1841	1841	1841	0
378	20250513	132300	111731225	1841	1841	1841	1841	4
379	20250513	132200	111723861	1841	1841	1841	1841	1
380	20250513	132100	111722020	1841	1842	1842	1841	4
381	20250513	132000	111714654	1841	1842	1842	1841	15
382	20250513	131900	111687026	1841	1842	1842	1841	5
383	20250513	131800	111677819	1841	1842	1842	1841	31
384	20250513	131700	111620740	1841	1841	1842	1841	16
385	20250513	131600	111591283	1840	1841	1841	1840	218
386	20250513	131500	111189947	1841	1841	1841	1840	195
387	20250513	131400	110830955	1841	1842	1842	1841	293
388	20250513	131300	110291264	1840	1844	1844	1839	14
389	20250513	131200	110265471	1838	1838	1838	1838	0
390	20250513	131100	110265471	1838	1838	1838	1838	0
391	20250513	131000	110265471	1838	1838	1838	1838	0
392	20250513	130900	110265471	1838	1838	1838	1838	0
393	20250513	130800	110265471	1838	1843	1844	1838	33
394	20250513	130700	110204662	1838	1838	1838	1838	504
395	20250513	130600	109278310	1838	1838	1838	1838	0
396	20250513	130500	109278310	1838	1838	1838	1838	0
397	20250513	130400	109278310	1838	1838	1838	1838	11
398	20250513	130300	109258092	1838	1838	1838	1838	1
399	20250513	130200	109256254	1838	1838	1838	1838	0
400	20250513	130100	109256254	1838	1838	1838	1838	0
401	20250513	130000	109256254	1838	1838	1838	1838	0
402	20250513	125900	109256254	1838	1838	1838	1838	0
403	20250513	125800	109256254	1838	1838	1838	1838	0
404	20250513	125700	109256254	1838	1838	1838	1838	106
405	20250513	125600	109061426	1837	1838	1838	1837	10
406	20250513	125500	109043052	1837	1837	1837	1837	0
407	20250513	125400	109043052	1837	1845	1847	1837	3283
408	20250513	125300	102993767	1841	1841	1841	1841	0
409	20250513	125200	102993767	1841	1841	1841	1841	0
410	20250513	125100	102993767	1841	1841	1841	1841	100
411	20250513	125000	102809667	1841	1841	1841	1841	130
412	20250513	124900	102570337	1841	1841	1844	1840	145
413	20250513	124800	102303394	1839	1839	1839	1839	0
414	20250513	124700	102303394	1839	1839	1839	1839	37
415	20250513	124600	102235351	1839	1840	1842	1838	55
416	20250513	124500	102134128	1838	1838	1838	1838	0
417	20250513	124400	102134128	1838	1838	1844	1838	464
418	20250513	124300	101280733	1838	1843	1843	1838	478
419	20250513	124200	100401217	1843	1844	1844	1843	3
420	20250513	124100	100395687	1843	1842	1843	1842	2
421	20250513	124000	100392002	1840	1843	1843	1840	210
422	20250513	123900	100005275	1843	1845	1845	1843	458
423	20250513	123800	99160332	1844	1845	1845	1844	6
424	20250513	123700	99149267	1844	1844	1844	1844	0
425	20250513	123600	99149267	1844	1844	1844	1844	0
426	20250513	123500	99149267	1844	1844	1844	1844	0
427	20250513	123400	99149267	1844	1846	1846	1844	165
428	20250513	123300	98844821	1846	1846	1846	1846	7
429	20250513	123200	98831899	1844	1846	1846	1844	33
430	20250513	123100	98770987	1840	1840	1840	1840	0
431	20250513	123000	98770987	1840	1840	1840	1840	0
432	20250513	122900	98770987	1840	1840	1840	1840	0
433	20250513	122800	98770987	1840	1840	1840	1840	0
434	20250513	122700	98770987	1840	1840	1840	1840	0
435	20250513	122600	98770987	1840	1839	1841	1839	21
436	20250513	122500	98732340	1838	1842	1843	1838	2017
437	20250513	122400	95016389	1837	1837	1837	1837	390
438	20250513	122300	94299959	1837	1837	1837	1837	0
439	20250513	122200	94299959	1837	1838	1838	1837	27
440	20250513	122100	94250336	1838	1842	1842	1838	1380
441	20250513	122000	91708388	1842	1842	1842	1842	0
442	20250513	121900	91708388	1842	1843	1843	1842	285
443	20250513	121800	91183136	1843	1843	1843	1843	2
444	20250513	121700	91179450	1846	1846	1846	1846	20
445	20250513	121600	91142530	1843	1843	1843	1843	20
446	20250513	121500	91105670	1842	1844	1844	1842	3
447	20250513	121400	91100141	1842	1844	1844	1842	24
448	20250513	121300	91055908	1847	1847	1847	1847	0
449	20250513	121200	91055908	1847	1846	1847	1846	461
450	20250513	121100	90204442	1846	1845	1846	1845	345
451	20250513	121000	89567575	1842	1842	1845	1842	30
452	20250513	120900	89512255	1842	1842	1842	1842	1
453	20250513	120800	89510413	1842	1842	1842	1842	0
454	20250513	120700	89510413	1842	1842	1842	1842	0
455	20250513	120600	89510413	1842	1842	1842	1842	0
456	20250513	120500	89510413	1842	1842	1842	1842	0
457	20250513	120400	89510413	1842	1842	1842	1842	56
458	20250513	120300	89407261	1842	1842	1842	1842	100
459	20250513	120200	89223061	1842	1842	1842	1842	0
460	20250513	120100	89223061	1842	1842	1842	1842	0
461	20250513	120000	89223061	1842	1842	1842	1842	15
462	20250513	115900	89195431	1842	1842	1842	1842	0
463	20250513	115800	89195431	1842	1842	1842	1842	0
464	20250513	115700	89195431	1842	1842	1842	1842	0
465	20250513	115600	89195431	1842	1842	1842	1842	1
466	20250513	115500	89193589	1841	1841	1841	1841	1005
467	20250513	115400	87343384	1841	1838	1841	1837	7
468	20250513	115300	87330518	1836	1836	1836	1836	0
469	20250513	115200	87330518	1836	1837	1837	1836	37
470	20250513	115100	87262579	1836	1837	1837	1836	59
471	20250513	115000	87154198	1836	1842	1842	1836	5
472	20250513	114900	87145012	1836	1836	1836	1836	0
473	20250513	114800	87145012	1836	1836	1836	1836	0
474	20250513	114700	87145012	1836	1844	1844	1836	611
475	20250513	114600	86018395	1844	1844	1844	1844	0
476	20250513	114500	86018395	1844	1844	1844	1844	0
477	20250513	114400	86018395	1844	1844	1844	1844	16
478	20250513	114300	85988891	1844	1844	1844	1844	0
479	20250513	114200	85988891	1844	1844	1844	1844	5
480	20250513	114100	85979671	1844	1845	1845	1844	349
481	20250513	114000	85335793	1846	1846	1846	1846	0
482	20250513	113900	85335793	1846	1846	1846	1845	29
483	20250513	113800	85282260	1845	1842	1845	1842	27
484	20250513	113700	85232521	1842	1842	1842	1842	0
485	20250513	113600	85232521	1842	1842	1842	1842	0
486	20250513	113500	85232521	1842	1842	1842	1842	3
487	20250513	113400	85226995	1842	1841	1842	1841	8
488	20250513	113300	85212266	1839	1837	1840	1837	6
489	20250513	113200	85201237	1841	1840	1841	1834	17
490	20250513	113100	85170000	1834	1833	1839	1833	26
491	20250513	113000	85122244	1832	1832	1833	1832	7
492	20250513	112900	85109418	1830	1842	1842	1828	136
493	20250513	112800	84859299	1841	1840	1842	1840	10
494	20250513	112700	84840893	1824	1845	1849	1824	498
495	20250513	112600	83930939	1836	1836	1836	1836	0
496	20250513	112500	83930939	1836	1840	1849	1836	134
497	20250513	112400	83683996	1842	1842	1842	1842	0
498	20250513	112300	83683996	1842	1845	1845	1836	136
499	20250513	112200	83433414	1840	1840	1840	1840	2
500	20250513	112100	83429734	1838	1839	1839	1837	711
501	20250513	112000	82122875	1835	1847	1847	1835	97
502	20250513	111900	81944044	1849	1849	1849	1849	0
503	20250513	111800	81944044	1849	1835	1852	1828	7656
504	20250513	111700	67830661	1826	1830	1835	1826	2062
505	20250513	111600	64057155	1826	1830	1830	1826	8
506	20250513	111500	64042519	1826	1830	1838	1826	1601
507	20250513	111400	61103455	1824	1824	1824	1824	0
508	20250513	111300	61103455	1824	1830	1830	1824	2
509	20250513	111200	61099801	1823	1823	1823	1823	0
510	20250513	111100	61099801	1823	1823	1823	1823	0
511	20250513	111000	61099801	1823	1833	1833	1823	1192
512	20250513	110900	58924988	1830	1830	1830	1830	5
513	20250513	110800	58915838	1830	1830	1830	1830	28
514	20250513	110700	58864598	1832	1832	1832	1832	1
515	20250513	110600	58862766	1826	1826	1826	1826	0
516	20250513	110500	58862766	1826	1826	1826	1826	0
517	20250513	110400	58862766	1826	1826	1826	1826	0
518	20250513	110300	58862766	1826	1826	1826	1826	0
519	20250513	110200	58862766	1826	1826	1826	1826	0
520	20250513	110100	58862766	1826	1826	1826	1826	0
521	20250513	110000	58862766	1826	1826	1826	1826	0
522	20250513	105900	58862766	1826	1826	1826	1826	1
523	20250513	105800	58860940	1824	1833	1837	1824	1010
524	20250513	105700	57007527	1823	1833	1833	1823	11
525	20250513	105600	56987404	1823	1823	1823	1823	11
526	20250513	105500	56967351	1823	1831	1831	1823	5
527	20250513	105400	56958204	1823	1835	1836	1820	2454
528	20250513	105300	52460191	1831	1831	1831	1831	0
529	20250513	105200	52460191	1831	1833	1835	1830	1177
530	20250513	105100	50301774	1833	1833	1834	1833	273
531	20250513	105000	49801364	1833	1833	1833	1833	522
532	20250513	104900	48844538	1833	1832	1833	1832	120
533	20250513	104800	48624687	1832	1832	1832	1832	0
534	20250513	104700	48624687	1832	1832	1832	1832	0
535	20250513	104600	48624687	1832	1830	1832	1830	106
536	20250513	104500	48430676	1829	1828	1829	1828	84
537	20250513	104400	48277052	1823	1823	1823	1823	300
538	20250513	104300	47730152	1823	1824	1824	1823	459
539	20250513	104200	46893156	1820	1820	1820	1820	0
540	20250513	104100	46893156	1820	1820	1820	1820	0
541	20250513	104000	46893156	1820	1821	1821	1820	400
542	20250513	103900	46165104	1820	1825	1830	1820	1165
543	20250513	103800	44034415	1830	1830	1830	1830	1
544	20250513	103700	44032585	1830	1818	1830	1818	10502
545	20250513	103600	24878856	1813	1817	1817	1813	144
546	20250513	103500	24617216	1816	1816	1816	1816	0
547	20250513	103400	24617216	1816	1816	1816	1816	15
548	20250513	103300	24589976	1813	1813	1813	1813	5
549	20250513	103200	24580911	1812	1811	1812	1810	19
550	20250513	103100	24546493	1810	1811	1811	1810	94
551	20250513	103000	24376261	1814	1814	1814	1814	0
552	20250513	102900	24376261	1814	1811	1814	1811	101
553	20250513	102800	24193347	1811	1813	1816	1811	2003
554	20250513	102700	20563796	1812	1814	1814	1812	9
555	20250513	102600	20547478	1812	1812	1812	1812	0
556	20250513	102500	20547478	1812	1812	1812	1812	0
557	20250513	102400	20547478	1812	1812	1812	1812	100
558	20250513	102300	20366278	1815	1816	1816	1812	186
559	20250513	102200	20028805	1816	1815	1816	1815	2
560	20250513	102100	20025174	1814	1814	1814	1814	1
561	20250513	102000	20023360	1816	1816	1816	1816	5
562	20250513	101900	20014280	1811	1811	1811	1811	3
563	20250513	101800	20008847	1815	1815	1815	1815	0
564	20250513	101700	20008847	1815	1812	1815	1809	19
565	20250513	101600	19974406	1809	1810	1810	1808	576
566	20250513	101500	18931851	1810	1810	1810	1810	0
567	20250513	101400	18931851	1810	1811	1811	1810	2
568	20250513	101300	18928230	1810	1811	1811	1810	7
569	20250513	101200	18915557	1810	1812	1812	1810	15
570	20250513	101100	18888387	1810	1810	1811	1810	19
571	20250513	101000	18853995	1810	1810	1810	1810	0
572	20250513	100900	18853995	1810	1810	1810	1810	0
573	20250513	100800	18853995	1810	1810	1811	1810	46
574	20250513	100700	18770734	1810	1811	1811	1810	78
575	20250513	100600	18629489	1811	1811	1811	1811	0
576	20250513	100500	18629489	1811	1811	1811	1811	0
577	20250513	100400	18629489	1811	1814	1814	1811	11
578	20250513	100300	18609564	1811	1816	1816	1811	203
579	20250513	100200	18241113	1816	1821	1821	1816	136
580	20250513	100100	17994065	1817	1821	1821	1817	6
581	20250513	100000	17983159	1817	1817	1820	1817	416
582	20250513	095900	17226091	1816	1816	1816	1816	76
583	20250513	095800	17088075	1816	1816	1816	1816	0
584	20250513	095700	17088075	1816	1817	1817	1816	287
585	20250513	095600	16566601	1817	1817	1818	1816	141
586	20250513	095500	16310376	1815	1815	1815	1815	0
587	20250513	095400	16310376	1815	1815	1815	1815	125
588	20250513	095300	16083501	1818	1805	1819	1801	697
589	20250513	095200	14819454	1801	1802	1802	1801	31
590	20250513	095100	14763605	1807	1802	1808	1802	1785
591	20250513	095000	11536638	1805	1808	1808	1805	612
592	20250513	094900	10430327	1808	1808	1808	1808	5
593	20250513	094800	10421287	1808	1808	1808	1808	1
594	20250513	094700	10419479	1799	1799	1799	1799	0
595	20250513	094600	10419479	1799	1799	1799	1799	0
596	20250513	094500	10419479	1799	1808	1808	1797	6
597	20250513	094400	10408671	1797	1798	1808	1797	58
598	20250513	094300	10304334	1798	1800	1808	1798	28
599	20250513	094200	10253888	1797	1797	1797	1797	0
600	20250513	094100	10253888	1797	1797	1797	1797	1
601	20250513	094000	10252091	1797	1798	1798	1797	15
602	20250513	093900	10225124	1797	1798	1798	1797	46
603	20250513	093800	10142451	1797	1797	1797	1797	11
604	20250513	093700	10122684	1797	1797	1797	1797	89
605	20250513	093600	9962751	1797	1800	1800	1797	1027
606	20250513	093500	8116337	1798	1798	1798	1798	0
607	20250513	093400	8116337	1798	1798	1798	1798	0
608	20250513	093300	8116337	1798	1798	1798	1798	10
609	20250513	093200	8098357	1798	1798	1799	1797	21
610	20250513	093100	8060604	1797	1801	1814	1796	349
611	20250513	093000	7433144	1796	1809	1809	1796	371
612	20250513	092900	6764671	1809	1812	1814	1809	586
613	20250513	092800	5701936	1810	1808	1810	1808	541
614	20250513	092700	4722999	1800	1800	1800	1800	0
615	20250513	092600	4722999	1800	1800	1800	1800	60
616	20250513	092500	4614999	1799	1799	1799	1799	0
617	20250513	092400	4614999	1799	1799	1799	1799	0
618	20250513	092300	4614999	1799	1799	1799	1799	0
619	20250513	092200	4614999	1799	1799	1799	1799	200
620	20250513	092100	4255199	1799	1808	1808	1799	12
621	20250513	092000	4233521	1808	1808	1808	1808	0
622	20250513	091900	4233521	1808	1808	1808	1808	0
623	20250513	091800	4233521	1808	1808	1808	1808	149
624	20250513	091700	3964129	1807	1795	1807	1795	22
625	20250513	091600	3924531	1795	1794	1795	1794	381
626	20250513	091500	3241009	1794	1793	1807	1793	136
627	20250513	091400	2996016	1793	1793	1793	1793	0
628	20250513	091300	2996016	1793	1793	1793	1793	50
629	20250513	091200	2906366	1793	1806	1806	1793	12
630	20250513	091100	2884837	1793	1793	1793	1793	0
631	20250513	091000	2884837	1793	1793	1793	1793	0
632	20250513	090900	2884837	1793	1807	1807	1793	15
633	20250513	090800	2857802	1793	1794	1794	1793	207
634	20250513	090700	2486450	1794	1795	1795	1794	39
635	20250513	090600	2416446	1791	1791	1791	1791	0
636	20250513	090500	2416446	1791	1808	1812	1791	51
637	20250513	090400	2324320	1789	1812	1812	1789	105
638	20250513	090300	2136102	1787	1796	1812	1787	395
639	20250513	090200	1425879	1796	1796	1796	1796	1
640	20250513	090100	1424083	1799	1792	1799	1792	106
641	20250513	090000	1233828	1792	1794	1794	1785	689