KissMeData/017550/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	184800	100681813	1851	1851	1851	1851	1870
3	20250512	184700	100681813	1851	1851	1851	1851	0
4	20250512	184600	100681813	1851	1851	1851	1851	0
5	20250512	184500	100681813	1851	1851	1851	1851	0
6	20250512	184400	100681813	1851	1851	1851	1851	0
7	20250512	184300	100681813	1851	1851	1851	1851	0
8	20250512	184200	100681813	1851	1851	1851	1851	0
9	20250512	184100	100681813	1851	1851	1851	1851	0
10	20250512	184000	100681813	1851	1851	1851	1851	0
11	20250512	183900	100681813	1851	1851	1851	1851	0
12	20250512	183800	100681813	1851	1851	1851	1851	0
13	20250512	183700	100681813	1851	1851	1851	1851	0
14	20250512	183600	100681813	1851	1851	1851	1851	0
15	20250512	183500	100681813	1851	1851	1851	1851	0
16	20250512	183400	100681813	1851	1851	1851	1851	0
17	20250512	183300	100681813	1851	1851	1851	1851	0
18	20250512	183200	100681813	1851	1851	1851	1851	0
19	20250512	183100	100681813	1851	1851	1851	1851	0
20	20250512	183000	100681813	1851	1851	1851	1851	0
21	20250512	182900	100681813	1851	1851	1851	1851	0
22	20250512	182800	100681813	1851	1851	1851	1851	0
23	20250512	182700	100681813	1851	1851	1851	1851	0
24	20250512	182600	100681813	1851	1851	1851	1851	0
25	20250512	182500	100681813	1851	1851	1851	1851	0
26	20250512	182400	100681813	1851	1851	1851	1851	0
27	20250512	182300	100681813	1851	1851	1851	1851	0
28	20250512	182200	100681813	1851	1851	1851	1851	0
29	20250512	182100	100681813	1851	1851	1851	1851	0
30	20250512	182000	100681813	1851	1851	1851	1851	0
31	20250512	181900	100681813	1851	1851	1851	1851	0
32	20250512	181800	100681813	1851	1851	1851	1851	1870
33	20250512	181700	100681813	1851	1851	1851	1851	0
34	20250512	181600	100681813	1851	1851	1851	1851	0
35	20250512	181500	100681813	1851	1851	1851	1851	0
36	20250512	181400	100681813	1851	1851	1851	1851	0
37	20250512	181300	100681813	1851	1851	1851	1851	0
38	20250512	181200	100681813	1851	1851	1851	1851	0
39	20250512	181100	100681813	1851	1851	1851	1851	0
40	20250512	181000	100681813	1851	1851	1851	1851	0
41	20250512	180900	100681813	1851	1851	1851	1851	0
42	20250512	180800	100681813	1851	1851	1851	1851	0
43	20250512	180700	100681813	1851	1851	1851	1851	0
44	20250512	180600	100681813	1851	1851	1851	1851	0
45	20250512	180500	100681813	1851	1851	1851	1851	0
46	20250512	180400	100681813	1851	1851	1851	1851	0
47	20250512	180300	100681813	1851	1851	1851	1851	0
48	20250512	180200	100681813	1851	1851	1851	1851	0
49	20250512	180100	100681813	1851	1851	1851	1851	0
50	20250512	180000	100681813	1851	1851	1851	1851	0
51	20250512	175900	100681813	1851	1851	1851	1851	0
52	20250512	175800	100681813	1851	1851	1851	1851	0
53	20250512	175700	100681813	1851	1851	1851	1851	0
54	20250512	175600	100681813	1851	1851	1851	1851	0
55	20250512	175500	100681813	1851	1851	1851	1851	0
56	20250512	175400	100681813	1851	1851	1851	1851	0
57	20250512	175300	100681813	1851	1851	1851	1851	0
58	20250512	175200	100681813	1851	1851	1851	1851	0
59	20250512	175100	100681813	1851	1851	1851	1851	0
60	20250512	175000	100681813	1851	1851	1851	1851	0
61	20250512	174900	100681813	1851	1851	1851	1851	0
62	20250512	174800	100681813	1851	1851	1851	1851	1870
63	20250512	174700	100681813	1851	1851	1851	1851	0
64	20250512	174600	100681813	1851	1851	1851	1851	0
65	20250512	174500	100681813	1851	1851	1851	1851	0
66	20250512	174400	100681813	1851	1851	1851	1851	0
67	20250512	174300	100681813	1851	1851	1851	1851	0
68	20250512	174200	100681813	1851	1851	1851	1851	0
69	20250512	174100	100681813	1851	1851	1851	1851	0
70	20250512	174000	100681813	1851	1851	1851	1851	0
71	20250512	173900	100681813	1851	1851	1851	1851	0
72	20250512	173800	100681813	1851	1851	1851	1851	0
73	20250512	173700	100681813	1851	1851	1851	1851	0
74	20250512	173600	100681813	1851	1851	1851	1851	0
75	20250512	173500	100681813	1851	1851	1851	1851	0
76	20250512	173400	100681813	1851	1851	1851	1851	0
77	20250512	173300	100681813	1851	1851	1851	1851	0
78	20250512	173200	100681813	1851	1851	1851	1851	0
79	20250512	173100	100681813	1851	1851	1851	1851	0
80	20250512	173000	100681813	1851	1851	1851	1851	0
81	20250512	172900	100681813	1851	1851	1851	1851	0
82	20250512	172800	100681813	1851	1851	1851	1851	0
83	20250512	172700	100681813	1851	1851	1851	1851	0
84	20250512	172600	100681813	1851	1851	1851	1851	0
85	20250512	172500	100681813	1851	1851	1851	1851	0
86	20250512	172400	100681813	1851	1851	1851	1851	0
87	20250512	172300	100681813	1851	1851	1851	1851	0
88	20250512	172200	100681813	1851	1851	1851	1851	0
89	20250512	172100	100681813	1851	1851	1851	1851	0
90	20250512	172000	100681813	1851	1851	1851	1851	0
91	20250512	171900	100681813	1851	1851	1851	1851	0
92	20250512	171800	100681813	1851	1851	1851	1851	1870
93	20250512	171700	100681813	1851	1851	1851	1851	0
94	20250512	171600	100681813	1851	1851	1851	1851	0
95	20250512	171500	100681813	1851	1851	1851	1851	0
96	20250512	171400	100681813	1851	1851	1851	1851	0
97	20250512	171300	100681813	1851	1851	1851	1851	0
98	20250512	171200	100681813	1851	1851	1851	1851	0
99	20250512	171100	100681813	1851	1851	1851	1851	0
100	20250512	171000	100681813	1851	1851	1851	1851	0
101	20250512	170900	100681813	1851	1851	1851	1851	0
102	20250512	170800	100681813	1851	1851	1851	1851	0
103	20250512	170700	100681813	1851	1851	1851	1851	0
104	20250512	170600	100681813	1851	1851	1851	1851	0
105	20250512	170500	100681813	1851	1851	1851	1851	0
106	20250512	170400	100681813	1851	1851	1851	1851	0
107	20250512	170300	100681813	1851	1851	1851	1851	0
108	20250512	170200	100681813	1851	1851	1851	1851	0
109	20250512	170100	100681813	1851	1851	1851	1851	0
110	20250512	170000	100681813	1851	1851	1851	1851	0
111	20250512	165900	100681813	1851	1851	1851	1851	0
112	20250512	165800	100681813	1851	1851	1851	1851	0
113	20250512	165700	100681813	1851	1851	1851	1851	0
114	20250512	165600	100681813	1851	1851	1851	1851	0
115	20250512	165500	100681813	1851	1851	1851	1851	0
116	20250512	165400	100681813	1851	1851	1851	1851	0
117	20250512	165300	100681813	1851	1851	1851	1851	0
118	20250512	165200	100681813	1851	1851	1851	1851	0
119	20250512	165100	100681813	1851	1851	1851	1851	0
120	20250512	165000	100681813	1851	1851	1851	1851	0
121	20250512	164900	100681813	1851	1851	1851	1851	0
122	20250512	164800	100681813	1851	1851	1851	1851	1870
123	20250512	164700	100681813	1851	1851	1851	1851	0
124	20250512	164600	100681813	1851	1851	1851	1851	0
125	20250512	164500	100681813	1851	1851	1851	1851	0
126	20250512	164400	100681813	1851	1851	1851	1851	0
127	20250512	164300	100681813	1851	1851	1851	1851	0
128	20250512	164200	100681813	1851	1851	1851	1851	0
129	20250512	164100	100681813	1851	1851	1851	1851	0
130	20250512	164000	100681813	1851	1851	1851	1851	0
131	20250512	163900	100681813	1851	1851	1851	1851	0
132	20250512	163800	100681813	1851	1851	1851	1851	0
133	20250512	163700	100681813	1851	1851	1851	1851	0
134	20250512	163600	100681813	1851	1851	1851	1851	0
135	20250512	163500	100681813	1851	1851	1851	1851	0
136	20250512	163400	100681813	1851	1851	1851	1851	0
137	20250512	163300	100681813	1851	1851	1851	1851	0
138	20250512	163200	100681813	1851	1851	1851	1851	0
139	20250512	163100	100681813	1851	1851	1851	1851	0
140	20250512	163000	100681813	1851	1851	1851	1851	0
141	20250512	162900	100681813	1851	1851	1851	1851	0
142	20250512	162800	100681813	1851	1851	1851	1851	0
143	20250512	162700	100681813	1851	1851	1851	1851	0
144	20250512	162600	100681813	1851	1851	1851	1851	0
145	20250512	162500	100681813	1851	1851	1851	1851	0
146	20250512	162400	100681813	1851	1851	1851	1851	0
147	20250512	162300	100681813	1851	1851	1851	1851	0
148	20250512	162200	100681813	1851	1851	1851	1851	0
149	20250512	162100	100681813	1851	1851	1851	1851	0
150	20250512	162000	100681813	1851	1851	1851	1851	0
151	20250512	161900	100681813	1851	1851	1851	1851	0
152	20250512	161800	100681813	1851	1851	1851	1851	1870
153	20250512	161700	100681813	1851	1851	1851	1851	0
154	20250512	161600	100681813	1851	1851	1851	1851	0
155	20250512	161500	100681813	1851	1851	1851	1851	0
156	20250512	161400	100681813	1851	1851	1851	1851	0
157	20250512	161300	100681813	1851	1851	1851	1851	0
158	20250512	161200	100681813	1851	1851	1851	1851	0
159	20250512	161100	100681813	1851	1851	1851	1851	0
160	20250512	161000	100681813	1851	1851	1851	1851	0
161	20250512	160900	100681813	1851	1851	1851	1851	0
162	20250512	160800	100681813	1851	1851	1851	1851	0
163	20250512	160700	100681813	1851	1851	1851	1851	0
164	20250512	160600	100681813	1851	1851	1851	1851	0
165	20250512	160500	100681813	1851	1851	1851	1851	0
166	20250512	160400	100681813	1851	1851	1851	1851	0
167	20250512	160300	100681813	1851	1851	1851	1851	0
168	20250512	160200	100681813	1851	1851	1851	1851	0
169	20250512	160100	100681813	1851	1851	1851	1851	0
170	20250512	160000	100681813	1851	1851	1851	1851	0
171	20250512	155900	100681813	1851	1851	1851	1851	0
172	20250512	155800	100681813	1851	1851	1851	1851	0
173	20250512	155700	100681813	1851	1851	1851	1851	0
174	20250512	155600	100681813	1851	1851	1851	1851	0
175	20250512	155500	100681813	1851	1851	1851	1851	0
176	20250512	155400	100681813	1851	1851	1851	1851	0
177	20250512	155300	100681813	1851	1851	1851	1851	0
178	20250512	155200	100681813	1851	1851	1851	1851	0
179	20250512	155100	100681813	1851	1851	1851	1851	0
180	20250512	155000	100681813	1851	1851	1851	1851	0
181	20250512	154900	100681813	1851	1851	1851	1851	0
182	20250512	154800	100681813	1851	1851	1851	1851	1870
183	20250512	154700	100681813	1851	1851	1851	1851	0
184	20250512	154600	100681813	1851	1851	1851	1851	0
185	20250512	154500	100681813	1851	1851	1851	1851	0
186	20250512	154400	100681813	1851	1851	1851	1851	0
187	20250512	154300	100681813	1851	1851	1851	1851	0
188	20250512	154200	100681813	1851	1851	1851	1851	0
189	20250512	154100	100681813	1851	1851	1851	1851	0
190	20250512	154000	100681813	1851	1851	1851	1851	0
191	20250512	153900	100681813	1851	1851	1851	1851	0
192	20250512	153800	100681813	1851	1851	1851	1851	0
193	20250512	153700	100681813	1851	1851	1851	1851	0
194	20250512	153600	100681813	1851	1851	1851	1851	0
195	20250512	153500	100681813	1851	1851	1851	1851	0
196	20250512	153400	100681813	1851	1851	1851	1851	0
197	20250512	153300	100681813	1851	1851	1851	1851	0
198	20250512	153200	100681813	1851	1851	1851	1851	0
199	20250512	153100	100681813	1851	1851	1851	1851	0
200	20250512	153000	100681813	1851	1851	1851	1851	1870
201	20250512	152900	97220443	1854	1854	1854	1854	0
202	20250512	152800	97220443	1854	1854	1854	1854	0
203	20250512	152700	97220443	1854	1854	1854	1854	0
204	20250512	152600	97220443	1854	1854	1854	1854	0
205	20250512	152500	97220443	1854	1854	1854	1854	0
206	20250512	152400	97220443	1854	1854	1854	1854	0
207	20250512	152300	97220443	1854	1854	1854	1854	0
208	20250512	152200	97220443	1854	1854	1854	1854	0
209	20250512	152100	97220443	1854	1854	1854	1854	0
210	20250512	152000	97220443	1854	1854	1854	1854	0
211	20250512	151900	97220443	1854	1855	1855	1854	213
212	20250512	151800	96825539	1855	1855	1855	1855	7
213	20250512	151700	96812554	1855	1855	1855	1855	113
214	20250512	151600	96602939	1855	1855	1855	1855	1
215	20250512	151500	96601084	1855	1855	1855	1855	389
216	20250512	151400	95879489	1856	1856	1856	1856	16
217	20250512	151300	95849793	1859	1858	1859	1858	107
218	20250512	151200	95650925	1859	1859	1859	1859	0
219	20250512	151100	95650925	1859	1856	1859	1856	485
220	20250512	151000	94750762	1856	1856	1856	1856	540
221	20250512	150900	93748522	1856	1856	1856	1856	2
222	20250512	150800	93744810	1856	1856	1856	1856	0
223	20250512	150700	93744810	1856	1856	1856	1856	0
224	20250512	150600	93744810	1856	1856	1856	1856	0
225	20250512	150500	93744810	1856	1856	1856	1856	0
226	20250512	150400	93744810	1856	1855	1856	1855	112
227	20250512	150300	93537049	1855	1855	1855	1855	27
228	20250512	150200	93486964	1855	1855	1855	1855	0
229	20250512	150100	93486964	1855	1855	1855	1855	142
230	20250512	150000	93223554	1855	1855	1855	1855	20
231	20250512	145900	93186454	1856	1856	1856	1856	21
232	20250512	145800	93147478	1856	1856	1856	1856	0
233	20250512	145700	93147478	1856	1856	1856	1856	1
234	20250512	145600	93145622	1856	1856	1856	1856	0
235	20250512	145500	93145622	1856	1856	1856	1856	0
236	20250512	145400	93145622	1856	1856	1856	1856	10
237	20250512	145300	93127062	1856	1856	1856	1856	0
238	20250512	145200	93127062	1856	1856	1856	1856	0
239	20250512	145100	93127062	1856	1856	1856	1856	0
240	20250512	145000	93127062	1856	1856	1856	1856	0
241	20250512	144900	93127062	1856	1856	1856	1856	1
242	20250512	144800	93125206	1852	1855	1855	1852	259
243	20250512	144700	92645384	1857	1857	1857	1857	0
244	20250512	144600	92645384	1857	1857	1857	1857	1610
245	20250512	144500	89655614	1857	1857	1857	1857	0
246	20250512	144400	89655614	1857	1857	1857	1857	0
247	20250512	144300	89655614	1857	1857	1857	1857	0
248	20250512	144200	89655614	1857	1858	1858	1857	1500
249	20250512	144100	86869614	1858	1858	1858	1858	29
250	20250512	144000	86815732	1858	1858	1858	1858	777
251	20250512	143900	85372066	1859	1859	1859	1859	497
252	20250512	143800	84448143	1858	1858	1858	1858	0
253	20250512	143700	84448143	1858	1858	1858	1858	255
254	20250512	143600	83974353	1857	1857	1857	1857	0
255	20250512	143500	83974353	1857	1857	1857	1857	0
256	20250512	143400	83974353	1857	1857	1857	1857	0
257	20250512	143300	83974353	1857	1857	1857	1857	0
258	20250512	143200	83974353	1857	1857	1857	1857	20
259	20250512	143100	83937213	1858	1858	1858	1858	108
260	20250512	143000	83736549	1857	1857	1857	1857	12
261	20250512	142900	83714265	1858	1858	1858	1858	0
262	20250512	142800	83714265	1858	1858	1858	1858	0
263	20250512	142700	83714265	1858	1858	1858	1858	0
264	20250512	142600	83714265	1858	1858	1858	1858	1
265	20250512	142500	83712407	1858	1858	1858	1858	0
266	20250512	142400	83712407	1858	1858	1858	1858	0
267	20250512	142300	83712407	1858	1858	1858	1858	0
268	20250512	142200	83712407	1858	1858	1858	1858	60
269	20250512	142100	83600927	1857	1857	1857	1857	0
270	20250512	142000	83600927	1857	1857	1857	1857	1
271	20250512	141900	83599070	1859	1859	1859	1859	0
272	20250512	141800	83599070	1859	1859	1859	1859	0
273	20250512	141700	83599070	1859	1859	1859	1859	10
274	20250512	141600	83580480	1859	1859	1859	1859	0
275	20250512	141500	83580480	1859	1859	1859	1859	0
276	20250512	141400	83580480	1859	1859	1859	1859	1
277	20250512	141300	83578621	1857	1857	1857	1857	0
278	20250512	141200	83578621	1857	1857	1857	1857	0
279	20250512	141100	83578621	1857	1857	1857	1857	0
280	20250512	141000	83578621	1857	1857	1857	1857	2249
281	20250512	140900	79402228	1857	1857	1857	1857	0
282	20250512	140800	79402228	1857	1857	1857	1857	0
283	20250512	140700	79402228	1857	1858	1858	1857	2200
284	20250512	140600	75316827	1859	1859	1859	1859	0
285	20250512	140500	75316827	1859	1859	1859	1859	0
286	20250512	140400	75316827	1859	1859	1859	1859	0
287	20250512	140300	75316827	1859	1859	1859	1859	0
288	20250512	140200	75316827	1859	1859	1859	1859	0
289	20250512	140100	75316827	1859	1859	1859	1859	100
290	20250512	140000	75130927	1859	1859	1859	1859	1
291	20250512	135900	75129068	1858	1858	1858	1858	316
292	20250512	135800	74541940	1857	1857	1857	1857	0
293	20250512	135700	74541940	1857	1857	1857	1857	606
294	20250512	135600	73416598	1857	1857	1857	1857	0
295	20250512	135500	73416598	1857	1857	1857	1857	0
296	20250512	135400	73416598	1857	1857	1857	1857	0
297	20250512	135300	73416598	1857	1857	1857	1857	0
298	20250512	135200	73416598	1857	1857	1857	1857	0
299	20250512	135100	73416598	1857	1857	1857	1857	0
300	20250512	135000	73416598	1857	1857	1857	1857	1
301	20250512	134900	73414741	1854	1854	1854	1854	0
302	20250512	134800	73414741	1854	1854	1854	1854	0
303	20250512	134700	73414741	1854	1855	1855	1854	330
304	20250512	134600	72802790	1857	1857	1857	1857	0
305	20250512	134500	72802790	1857	1857	1857	1857	1
306	20250512	134400	72800933	1855	1855	1855	1855	0
307	20250512	134300	72800933	1855	1855	1855	1855	0
308	20250512	134200	72800933	1855	1855	1855	1855	0
309	20250512	134100	72800933	1855	1855	1855	1855	0
310	20250512	134000	72800933	1855	1855	1855	1855	209
311	20250512	133900	72413238	1855	1855	1855	1855	419
312	20250512	133800	71635993	1855	1855	1855	1855	0
313	20250512	133700	71635993	1855	1855	1855	1855	1
314	20250512	133600	71634138	1852	1854	1854	1852	500
315	20250512	133500	70707676	1856	1856	1856	1856	0
316	20250512	133400	70707676	1856	1856	1856	1856	126
317	20250512	133300	70473820	1857	1857	1857	1857	0
318	20250512	133200	70473820	1857	1857	1857	1857	0
319	20250512	133100	70473820	1857	1857	1857	1857	0
320	20250512	133000	70473820	1857	1857	1857	1857	0
321	20250512	132900	70473820	1857	1857	1857	1857	0
322	20250512	132800	70473820	1857	1857	1857	1857	0
323	20250512	132700	70473820	1857	1857	1857	1857	149
324	20250512	132600	70197127	1857	1857	1857	1857	1
325	20250512	132500	70195270	1857	1857	1857	1857	0
326	20250512	132400	70195270	1857	1855	1857	1855	4494
327	20250512	132300	61858506	1854	1854	1854	1854	0
328	20250512	132200	61858506	1854	1854	1854	1854	0
329	20250512	132100	61858506	1854	1854	1854	1854	0
330	20250512	132000	61858506	1854	1854	1854	1854	0
331	20250512	131900	61858506	1854	1854	1854	1854	0
332	20250512	131800	61858506	1854	1854	1854	1854	0
333	20250512	131700	61858506	1854	1854	1854	1854	300
334	20250512	131600	61302306	1855	1855	1855	1855	0
335	20250512	131500	61302306	1855	1855	1855	1855	0
336	20250512	131400	61302306	1855	1855	1855	1855	0
337	20250512	131300	61302306	1855	1855	1855	1855	1
338	20250512	131200	61300451	1855	1855	1855	1855	1
339	20250512	131100	61298596	1854	1854	1854	1854	714
340	20250512	131000	59974840	1854	1854	1854	1854	0
341	20250512	130900	59974840	1854	1854	1854	1854	0
342	20250512	130800	59974840	1854	1854	1854	1854	0
343	20250512	130700	59974840	1854	1854	1854	1854	0
344	20250512	130600	59974840	1854	1854	1854	1854	571
345	20250512	130500	58916206	1855	1855	1855	1855	0
346	20250512	130400	58916206	1855	1855	1855	1855	0
347	20250512	130300	58916206	1855	1855	1855	1855	0
348	20250512	130200	58916206	1855	1855	1855	1855	0
349	20250512	130100	58916206	1855	1855	1855	1855	0
350	20250512	130000	58916206	1855	1855	1855	1854	344
351	20250512	125900	58278317	1854	1854	1854	1854	300
352	20250512	125800	57722117	1855	1855	1855	1855	0
353	20250512	125700	57722117	1855	1855	1855	1855	0
354	20250512	125600	57722117	1855	1855	1855	1855	0
355	20250512	125500	57722117	1855	1855	1855	1855	0
356	20250512	125400	57722117	1855	1855	1855	1855	0
357	20250512	125300	57722117	1855	1855	1855	1855	13
358	20250512	125200	57698002	1853	1853	1853	1853	0
359	20250512	125100	57698002	1853	1854	1854	1853	1406
360	20250512	125000	55092559	1853	1853	1853	1853	0
361	20250512	124900	55092559	1853	1854	1854	1853	214
362	20250512	124800	54695877	1855	1855	1855	1855	0
363	20250512	124700	54695877	1855	1855	1855	1855	0
364	20250512	124600	54695877	1855	1855	1855	1855	0
365	20250512	124500	54695877	1855	1855	1855	1855	0
366	20250512	124400	54695877	1855	1855	1855	1855	0
367	20250512	124300	54695877	1855	1855	1855	1855	0
368	20250512	124200	54695877	1855	1855	1855	1855	0
369	20250512	124100	54695877	1855	1855	1855	1855	0
370	20250512	124000	54695877	1855	1855	1855	1855	0
371	20250512	123900	54695877	1855	1855	1855	1855	0
372	20250512	123800	54695877	1855	1855	1855	1854	52
373	20250512	123700	54599427	1855	1855	1855	1855	100
374	20250512	123600	54413927	1855	1855	1855	1855	0
375	20250512	123500	54413927	1855	1855	1855	1855	139
376	20250512	123400	54156082	1855	1855	1855	1855	262
377	20250512	123300	53670072	1855	1855	1855	1855	16
378	20250512	123200	53640392	1854	1856	1856	1854	233
379	20250512	123100	53207968	1856	1856	1856	1856	235
380	20250512	123000	52771808	1856	1856	1856	1856	232
381	20250512	122900	52341216	1856	1856	1856	1856	497
382	20250512	122800	51418784	1856	1856	1856	1856	470
383	20250512	122700	50546464	1856	1856	1856	1856	552
384	20250512	122600	49521952	1856	1856	1856	1856	383
385	20250512	122500	48811104	1856	1856	1856	1856	705
386	20250512	122400	47502624	1856	1855	1856	1855	2447
387	20250512	122300	42961279	1855	1855	1855	1855	0
388	20250512	122200	42961279	1855	1855	1855	1855	0
389	20250512	122100	42961279	1855	1855	1855	1855	0
390	20250512	122000	42961279	1855	1855	1855	1855	1
391	20250512	121900	42959424	1855	1855	1855	1855	0
392	20250512	121800	42959424	1855	1855	1855	1855	0
393	20250512	121700	42959424	1855	1855	1855	1855	0
394	20250512	121600	42959424	1855	1855	1855	1855	100
395	20250512	121500	42773924	1855	1855	1855	1855	0
396	20250512	121400	42773924	1855	1855	1855	1855	0
397	20250512	121300	42773924	1855	1855	1855	1855	0
398	20250512	121200	42773924	1855	1855	1855	1855	0
399	20250512	121100	42773924	1855	1855	1855	1855	0
400	20250512	121000	42773924	1855	1855	1855	1855	0
401	20250512	120900	42773924	1855	1855	1855	1855	0
402	20250512	120800	42773924	1855	1855	1855	1855	0
403	20250512	120700	42773924	1855	1855	1855	1855	0
404	20250512	120600	42773924	1855	1855	1855	1855	0
405	20250512	120500	42773924	1855	1855	1855	1855	0
406	20250512	120400	42773924	1855	1855	1855	1855	216
407	20250512	120300	42373244	1855	1855	1855	1855	0
408	20250512	120200	42373244	1855	1855	1855	1855	301
409	20250512	120100	41814889	1855	1854	1855	1854	175
410	20250512	120000	41490266	1854	1854	1854	1854	12
411	20250512	115900	41468018	1855	1855	1855	1855	0
412	20250512	115800	41468018	1855	1855	1855	1855	10
413	20250512	115700	41449468	1855	1855	1855	1855	0
414	20250512	115600	41449468	1855	1855	1855	1855	1
415	20250512	115500	41447613	1854	1854	1854	1854	0
416	20250512	115400	41447613	1854	1854	1854	1854	0
417	20250512	115300	41447613	1854	1854	1854	1854	0
418	20250512	115200	41447613	1854	1854	1854	1854	0
419	20250512	115100	41447613	1854	1854	1854	1854	3
420	20250512	115000	41442051	1854	1854	1854	1854	0
421	20250512	114900	41442051	1854	1854	1854	1854	0
422	20250512	114800	41442051	1854	1854	1854	1854	0
423	20250512	114700	41442051	1854	1854	1854	1854	0
424	20250512	114600	41442051	1854	1854	1854	1854	0
425	20250512	114500	41442051	1854	1854	1854	1854	0
426	20250512	114400	41442051	1854	1854	1854	1854	0
427	20250512	114300	41442051	1854	1854	1854	1854	36
428	20250512	114200	41375307	1854	1854	1854	1854	0
429	20250512	114100	41375307	1854	1854	1854	1854	0
430	20250512	114000	41375307	1854	1855	1855	1853	814
431	20250512	113900	39865946	1856	1856	1856	1856	0
432	20250512	113800	39865946	1856	1856	1856	1856	0
433	20250512	113700	39865946	1856	1856	1856	1856	0
434	20250512	113600	39865946	1856	1856	1856	1856	300
435	20250512	113500	39309146	1856	1856	1856	1856	0
436	20250512	113400	39309146	1856	1856	1856	1856	0
437	20250512	113300	39309146	1856	1856	1856	1856	1
438	20250512	113200	39307290	1855	1855	1855	1855	0
439	20250512	113100	39307290	1855	1855	1855	1855	0
440	20250512	113000	39307290	1855	1855	1855	1855	14
441	20250512	112900	39281320	1856	1856	1856	1856	0
442	20250512	112800	39281320	1856	1856	1856	1856	20
443	20250512	112700	39244200	1856	1856	1856	1856	0
444	20250512	112600	39244200	1856	1856	1856	1856	0
445	20250512	112500	39244200	1856	1856	1856	1856	30
446	20250512	112400	39188520	1856	1856	1856	1856	0
447	20250512	112300	39188520	1856	1856	1856	1856	0
448	20250512	112200	39188520	1856	1856	1856	1856	0
449	20250512	112100	39188520	1856	1856	1856	1856	0
450	20250512	112000	39188520	1856	1856	1856	1856	0
451	20250512	111900	39188520	1856	1856	1856	1856	0
452	20250512	111800	39188520	1856	1856	1856	1856	0
453	20250512	111700	39188520	1856	1856	1856	1856	13
454	20250512	111600	39164392	1856	1856	1856	1856	0
455	20250512	111500	39164392	1856	1855	1856	1855	403
456	20250512	111400	38416563	1855	1855	1855	1855	0
457	20250512	111300	38416563	1855	1855	1855	1855	1319
458	20250512	111200	35969818	1854	1854	1855	1854	780
459	20250512	111100	34523011	1854	1854	1854	1854	300
460	20250512	111000	33966811	1854	1854	1854	1854	0
461	20250512	110900	33966811	1854	1854	1854	1854	0
462	20250512	110800	33966811	1854	1854	1854	1854	0
463	20250512	110700	33966811	1854	1854	1854	1854	0
464	20250512	110600	33966811	1854	1854	1854	1854	100
465	20250512	110500	33781411	1854	1854	1854	1854	0
466	20250512	110400	33781411	1854	1854	1854	1854	0
467	20250512	110300	33781411	1854	1854	1854	1854	0
468	20250512	110200	33781411	1854	1854	1854	1854	0
469	20250512	110100	33781411	1854	1854	1854	1854	0
470	20250512	110000	33781411	1854	1854	1854	1854	577
471	20250512	105900	32711653	1854	1854	1854	1854	0
472	20250512	105800	32711653	1854	1854	1854	1854	0
473	20250512	105700	32711653	1854	1854	1854	1854	400
474	20250512	105600	31970053	1854	1854	1854	1854	0
475	20250512	105500	31970053	1854	1854	1854	1854	0
476	20250512	105400	31970053	1854	1854	1854	1854	0
477	20250512	105300	31970053	1854	1854	1854	1854	0
478	20250512	105200	31970053	1854	1854	1854	1854	0
479	20250512	105100	31970053	1854	1854	1854	1854	0
480	20250512	105000	31970053	1854	1854	1854	1854	0
481	20250512	104900	31970053	1854	1854	1854	1854	0
482	20250512	104800	31970053	1854	1854	1854	1854	0
483	20250512	104700	31970053	1854	1854	1854	1854	0
484	20250512	104600	31970053	1854	1854	1854	1854	0
485	20250512	104500	31970053	1854	1854	1854	1854	0
486	20250512	104400	31970053	1854	1854	1854	1854	0
487	20250512	104300	31970053	1854	1854	1854	1854	0
488	20250512	104200	31970053	1854	1854	1854	1854	1
489	20250512	104100	31968199	1853	1853	1853	1853	100
490	20250512	104000	31782899	1853	1853	1853	1853	300
491	20250512	103900	31226999	1854	1854	1854	1854	0
492	20250512	103800	31226999	1854	1854	1854	1854	1
493	20250512	103700	31225145	1853	1853	1853	1853	0
494	20250512	103600	31225145	1853	1853	1853	1853	0
495	20250512	103500	31225145	1853	1853	1853	1852	1076
496	20250512	103400	29231318	1855	1855	1855	1855	0
497	20250512	103300	29231318	1855	1855	1855	1855	0
498	20250512	103200	29231318	1855	1855	1855	1855	0
499	20250512	103100	29231318	1855	1855	1855	1855	1
500	20250512	103000	29229463	1854	1854	1854	1854	41
501	20250512	102900	29153449	1855	1855	1855	1855	1
502	20250512	102800	29151594	1853	1853	1853	1853	0
503	20250512	102700	29151594	1853	1853	1853	1853	0
504	20250512	102600	29151594	1853	1853	1853	1853	50
505	20250512	102500	29058944	1853	1853	1853	1853	550
506	20250512	102400	28039794	1853	1853	1853	1853	0
507	20250512	102300	28039794	1853	1853	1853	1850	1599
508	20250512	102200	25079245	1855	1855	1855	1855	1
509	20250512	102100	25077390	1853	1853	1853	1853	0
510	20250512	102000	25077390	1853	1853	1853	1852	366
511	20250512	101900	24399296	1855	1855	1855	1855	1
512	20250512	101800	24397441	1855	1855	1855	1855	0
513	20250512	101700	24397441	1855	1855	1855	1855	0
514	20250512	101600	24397441	1855	1855	1855	1855	0
515	20250512	101500	24397441	1855	1855	1855	1855	0
516	20250512	101400	24397441	1855	1855	1855	1855	0
517	20250512	101300	24397441	1855	1855	1855	1855	5
518	20250512	101200	24388166	1855	1855	1855	1855	3
519	20250512	101100	24382601	1855	1854	1855	1854	6
520	20250512	101000	24371476	1853	1853	1853	1853	0
521	20250512	100900	24371476	1853	1853	1853	1853	0
522	20250512	100800	24371476	1853	1853	1853	1853	0
523	20250512	100700	24371476	1853	1853	1853	1853	82
524	20250512	100600	24219530	1854	1854	1854	1854	2418
525	20250512	100500	19736558	1855	1855	1855	1855	23
526	20250512	100400	19693893	1854	1854	1854	1854	90
527	20250512	100300	19527033	1855	1855	1855	1855	12
528	20250512	100200	19504773	1853	1853	1853	1853	0
529	20250512	100100	19504773	1853	1853	1853	1853	0
530	20250512	100000	19504773	1853	1853	1853	1853	0
531	20250512	095900	19504773	1853	1853	1853	1853	0
532	20250512	095800	19504773	1853	1854	1854	1853	83
533	20250512	095700	19350930	1854	1854	1854	1854	6
534	20250512	095600	19339806	1856	1856	1856	1856	0
535	20250512	095500	19339806	1856	1856	1856	1856	0
536	20250512	095400	19339806	1856	1856	1856	1856	0
537	20250512	095300	19339806	1856	1856	1856	1856	0
538	20250512	095200	19339806	1856	1856	1856	1856	27
539	20250512	095100	19289694	1857	1857	1857	1857	0
540	20250512	095000	19289694	1857	1856	1857	1856	30
541	20250512	094900	19233998	1857	1857	1857	1857	0
542	20250512	094800	19233998	1857	1857	1857	1857	0
543	20250512	094700	19233998	1857	1857	1857	1857	0
544	20250512	094600	19233998	1857	1857	1857	1857	0
545	20250512	094500	19233998	1857	1856	1857	1856	71
546	20250512	094400	19102157	1856	1855	1856	1855	254
547	20250512	094300	18630852	1855	1855	1855	1855	119
548	20250512	094200	18410107	1855	1855	1855	1855	3
549	20250512	094100	18404542	1855	1855	1855	1855	0
550	20250512	094000	18404542	1855	1855	1855	1855	1
551	20250512	093900	18402687	1851	1851	1851	1851	0
552	20250512	093800	18402687	1851	1851	1851	1851	0
553	20250512	093700	18402687	1851	1852	1852	1851	50
554	20250512	093600	18310136	1857	1857	1857	1857	1
555	20250512	093500	18308279	1857	1857	1857	1857	0
556	20250512	093400	18308279	1857	1857	1857	1857	0
557	20250512	093300	18308279	1857	1857	1857	1857	0
558	20250512	093200	18308279	1857	1857	1857	1857	0
559	20250512	093100	18308279	1857	1857	1857	1857	1
560	20250512	093000	18306422	1857	1856	1857	1856	1368
561	20250512	092900	15766864	1856	1856	1856	1856	0
562	20250512	092800	15766864	1856	1856	1856	1856	0
563	20250512	092700	15766864	1856	1853	1856	1853	1112
564	20250512	092600	13705983	1851	1851	1851	1851	0
565	20250512	092500	13705983	1851	1851	1851	1851	10
566	20250512	092400	13687473	1851	1851	1851	1851	0
567	20250512	092300	13687473	1851	1851	1851	1851	1
568	20250512	092200	13685622	1856	1856	1856	1856	0
569	20250512	092100	13685622	1856	1856	1856	1856	0
570	20250512	092000	13685622	1856	1856	1856	1856	200
571	20250512	091900	13314422	1855	1855	1855	1855	10
572	20250512	091800	13295872	1856	1856	1856	1856	0
573	20250512	091700	13295872	1856	1856	1856	1856	2
574	20250512	091600	13292160	1857	1857	1857	1857	0
575	20250512	091500	13292160	1857	1857	1857	1857	176
576	20250512	091400	12965328	1857	1857	1858	1857	485
577	20250512	091300	12064600	1858	1858	1858	1858	0
578	20250512	091200	12064600	1858	1858	1858	1858	110
579	20250512	091100	11860220	1859	1859	1859	1859	0
580	20250512	091000	11860220	1859	1858	1859	1858	102
581	20250512	090900	11670612	1859	1859	1859	1859	550
582	20250512	090800	10648162	1860	1850	1860	1849	4
583	20250512	090700	10640745	1851	1852	1852	1851	433
584	20250512	090600	9838859	1852	1853	1853	1852	184
585	20250512	090500	9497999	1860	1853	1860	1853	201
586	20250512	090400	9125539	1860	1860	1860	1860	7
587	20250512	090300	9112519	1862	1862	1862	1862	0
588	20250512	090200	9112519	1862	1860	1862	1860	53
589	20250512	090100	9013893	1862	1852	1862	1852	1284
590	20250512	090000	6628315	1852	1840	1852	1840	3587