KissMeData/340930/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	202500	206418809	1600	1600	1600	1600	1988
3	20250516	202400	206418809	1600	1600	1600	1600	0
4	20250516	202300	206418809	1600	1600	1600	1600	0
5	20250516	202200	206418809	1600	1600	1600	1600	0
6	20250516	202100	206418809	1600	1600	1600	1600	0
7	20250516	202000	206418809	1600	1600	1600	1600	0
8	20250516	201900	206418809	1600	1600	1600	1600	0
9	20250516	201800	206418809	1600	1600	1600	1600	0
10	20250516	201700	206418809	1600	1600	1600	1600	0
11	20250516	201600	206418809	1600	1600	1600	1600	0
12	20250516	201500	206418809	1600	1600	1600	1600	0
13	20250516	201400	206418809	1600	1600	1600	1600	0
14	20250516	201300	206418809	1600	1600	1600	1600	0
15	20250516	201200	206418809	1600	1600	1600	1600	0
16	20250516	201100	206418809	1600	1600	1600	1600	0
17	20250516	201000	206418809	1600	1600	1600	1600	0
18	20250516	200900	206418809	1600	1600	1600	1600	0
19	20250516	200800	206418809	1600	1600	1600	1600	0
20	20250516	200700	206418809	1600	1600	1600	1600	0
21	20250516	200600	206418809	1600	1600	1600	1600	0
22	20250516	200500	206418809	1600	1600	1600	1600	0
23	20250516	200400	206418809	1600	1600	1600	1600	0
24	20250516	200300	206418809	1600	1600	1600	1600	0
25	20250516	200200	206418809	1600	1600	1600	1600	0
26	20250516	200100	206418809	1600	1600	1600	1600	0
27	20250516	200000	206418809	1600	1600	1600	1600	0
28	20250516	195900	206418809	1600	1600	1600	1600	0
29	20250516	195800	206418809	1600	1600	1600	1600	0
30	20250516	195700	206418809	1600	1600	1600	1600	0
31	20250516	195600	206418809	1600	1600	1600	1600	0
32	20250516	195500	206418809	1600	1600	1600	1600	1988
33	20250516	195400	206418809	1600	1600	1600	1600	0
34	20250516	195300	206418809	1600	1600	1600	1600	0
35	20250516	195200	206418809	1600	1600	1600	1600	0
36	20250516	195100	206418809	1600	1600	1600	1600	0
37	20250516	195000	206418809	1600	1600	1600	1600	0
38	20250516	194900	206418809	1600	1600	1600	1600	0
39	20250516	194800	206418809	1600	1600	1600	1600	0
40	20250516	194700	206418809	1600	1600	1600	1600	0
41	20250516	194600	206418809	1600	1600	1600	1600	0
42	20250516	194500	206418809	1600	1600	1600	1600	0
43	20250516	194400	206418809	1600	1600	1600	1600	0
44	20250516	194300	206418809	1600	1600	1600	1600	0
45	20250516	194200	206418809	1600	1600	1600	1600	0
46	20250516	194100	206418809	1600	1600	1600	1600	0
47	20250516	194000	206418809	1600	1600	1600	1600	0
48	20250516	193900	206418809	1600	1600	1600	1600	0
49	20250516	193800	206418809	1600	1600	1600	1600	0
50	20250516	193700	206418809	1600	1600	1600	1600	0
51	20250516	193600	206418809	1600	1600	1600	1600	0
52	20250516	193500	206418809	1600	1600	1600	1600	0
53	20250516	193400	206418809	1600	1600	1600	1600	0
54	20250516	193300	206418809	1600	1600	1600	1600	0
55	20250516	193200	206418809	1600	1600	1600	1600	0
56	20250516	193100	206418809	1600	1600	1600	1600	0
57	20250516	193000	206418809	1600	1600	1600	1600	0
58	20250516	192900	206418809	1600	1600	1600	1600	0
59	20250516	192800	206418809	1600	1600	1600	1600	0
60	20250516	192700	206418809	1600	1600	1600	1600	0
61	20250516	192600	206418809	1600	1600	1600	1600	0
62	20250516	192500	206418809	1600	1600	1600	1600	1988
63	20250516	192400	206418809	1600	1600	1600	1600	0
64	20250516	192300	206418809	1600	1600	1600	1600	0
65	20250516	192200	206418809	1600	1600	1600	1600	0
66	20250516	192100	206418809	1600	1600	1600	1600	0
67	20250516	192000	206418809	1600	1600	1600	1600	0
68	20250516	191900	206418809	1600	1600	1600	1600	0
69	20250516	191800	206418809	1600	1600	1600	1600	0
70	20250516	191700	206418809	1600	1600	1600	1600	0
71	20250516	191600	206418809	1600	1600	1600	1600	0
72	20250516	191500	206418809	1600	1600	1600	1600	0
73	20250516	191400	206418809	1600	1600	1600	1600	0
74	20250516	191300	206418809	1600	1600	1600	1600	0
75	20250516	191200	206418809	1600	1600	1600	1600	0
76	20250516	191100	206418809	1600	1600	1600	1600	0
77	20250516	191000	206418809	1600	1600	1600	1600	0
78	20250516	190900	206418809	1600	1600	1600	1600	0
79	20250516	190800	206418809	1600	1600	1600	1600	0
80	20250516	190700	206418809	1600	1600	1600	1600	0
81	20250516	190600	206418809	1600	1600	1600	1600	0
82	20250516	190500	206418809	1600	1600	1600	1600	0
83	20250516	190400	206418809	1600	1600	1600	1600	0
84	20250516	190300	206418809	1600	1600	1600	1600	0
85	20250516	190200	206418809	1600	1600	1600	1600	0
86	20250516	190100	206418809	1600	1600	1600	1600	0
87	20250516	190000	206418809	1600	1600	1600	1600	0
88	20250516	185900	206418809	1600	1600	1600	1600	0
89	20250516	185800	206418809	1600	1600	1600	1600	0
90	20250516	185700	206418809	1600	1600	1600	1600	0
91	20250516	185600	206418809	1600	1600	1600	1600	0
92	20250516	185500	206418809	1600	1600	1600	1600	1988
93	20250516	185400	206418809	1600	1600	1600	1600	0
94	20250516	185300	206418809	1600	1600	1600	1600	0
95	20250516	185200	206418809	1600	1600	1600	1600	0
96	20250516	185100	206418809	1600	1600	1600	1600	0
97	20250516	185000	206418809	1600	1600	1600	1600	0
98	20250516	184900	206418809	1600	1600	1600	1600	0
99	20250516	184800	206418809	1600	1600	1600	1600	0
100	20250516	184700	206418809	1600	1600	1600	1600	0
101	20250516	184600	206418809	1600	1600	1600	1600	0
102	20250516	184500	206418809	1600	1600	1600	1600	0
103	20250516	184400	206418809	1600	1600	1600	1600	0
104	20250516	184300	206418809	1600	1600	1600	1600	0
105	20250516	184200	206418809	1600	1600	1600	1600	0
106	20250516	184100	206418809	1600	1600	1600	1600	0
107	20250516	184000	206418809	1600	1600	1600	1600	0
108	20250516	183900	206418809	1600	1600	1600	1600	0
109	20250516	183800	206418809	1600	1600	1600	1600	0
110	20250516	183700	206418809	1600	1600	1600	1600	0
111	20250516	183600	206418809	1600	1600	1600	1600	0
112	20250516	183500	206418809	1600	1600	1600	1600	0
113	20250516	183400	206418809	1600	1600	1600	1600	0
114	20250516	183300	206418809	1600	1600	1600	1600	0
115	20250516	183200	206418809	1600	1600	1600	1600	0
116	20250516	183100	206418809	1600	1600	1600	1600	0
117	20250516	183000	206418809	1600	1600	1600	1600	0
118	20250516	182900	206418809	1600	1600	1600	1600	0
119	20250516	182800	206418809	1600	1600	1600	1600	0
120	20250516	182700	206418809	1600	1600	1600	1600	0
121	20250516	182600	206418809	1600	1600	1600	1600	0
122	20250516	182500	206418809	1600	1600	1600	1600	1988
123	20250516	182400	206418809	1600	1600	1600	1600	0
124	20250516	182300	206418809	1600	1600	1600	1600	0
125	20250516	182200	206418809	1600	1600	1600	1600	0
126	20250516	182100	206418809	1600	1600	1600	1600	0
127	20250516	182000	206418809	1600	1600	1600	1600	0
128	20250516	181900	206418809	1600	1600	1600	1600	0
129	20250516	181800	206418809	1600	1600	1600	1600	0
130	20250516	181700	206418809	1600	1600	1600	1600	0
131	20250516	181600	206418809	1600	1600	1600	1600	0
132	20250516	181500	206418809	1600	1600	1600	1600	0
133	20250516	181400	206418809	1600	1600	1600	1600	0
134	20250516	181300	206418809	1600	1600	1600	1600	0
135	20250516	181200	206418809	1600	1600	1600	1600	0
136	20250516	181100	206418809	1600	1600	1600	1600	0
137	20250516	181000	206418809	1600	1600	1600	1600	0
138	20250516	180900	206418809	1600	1600	1600	1600	0
139	20250516	180800	206418809	1600	1600	1600	1600	0
140	20250516	180700	206418809	1600	1600	1600	1600	0
141	20250516	180600	206418809	1600	1600	1600	1600	0
142	20250516	180500	206418809	1600	1600	1600	1600	0
143	20250516	180400	206418809	1600	1600	1600	1600	0
144	20250516	180300	206418809	1600	1600	1600	1600	0
145	20250516	180200	206418809	1600	1600	1600	1600	0
146	20250516	180100	206418809	1600	1600	1600	1600	0
147	20250516	180000	206418809	1600	1600	1600	1600	0
148	20250516	175900	206418809	1600	1600	1600	1600	0
149	20250516	175800	206418809	1600	1600	1600	1600	0
150	20250516	175700	206418809	1600	1600	1600	1600	0
151	20250516	175600	206418809	1600	1600	1600	1600	0
152	20250516	175500	206418809	1600	1600	1600	1600	1988
153	20250516	175400	206418809	1600	1600	1600	1600	0
154	20250516	175300	206418809	1600	1600	1600	1600	0
155	20250516	175200	206418809	1600	1600	1600	1600	0
156	20250516	175100	206418809	1600	1600	1600	1600	0
157	20250516	175000	206418809	1600	1600	1600	1600	0
158	20250516	174900	206418809	1600	1600	1600	1600	0
159	20250516	174800	206418809	1600	1600	1600	1600	0
160	20250516	174700	206418809	1600	1600	1600	1600	0
161	20250516	174600	206418809	1600	1600	1600	1600	0
162	20250516	174500	206418809	1600	1600	1600	1600	0
163	20250516	174400	206418809	1600	1600	1600	1600	0
164	20250516	174300	206418809	1600	1600	1600	1600	0
165	20250516	174200	206418809	1600	1600	1600	1600	0
166	20250516	174100	206418809	1600	1600	1600	1600	0
167	20250516	174000	206418809	1600	1600	1600	1600	0
168	20250516	173900	206418809	1600	1600	1600	1600	0
169	20250516	173800	206418809	1600	1600	1600	1600	0
170	20250516	173700	206418809	1600	1600	1600	1600	0
171	20250516	173600	206418809	1600	1600	1600	1600	0
172	20250516	173500	206418809	1600	1600	1600	1600	0
173	20250516	173400	206418809	1600	1600	1600	1600	0
174	20250516	173300	206418809	1600	1600	1600	1600	0
175	20250516	173200	206418809	1600	1600	1600	1600	0
176	20250516	173100	206418809	1600	1600	1600	1600	0
177	20250516	173000	206418809	1600	1600	1600	1600	0
178	20250516	172900	206418809	1600	1600	1600	1600	0
179	20250516	172800	206418809	1600	1600	1600	1600	0
180	20250516	172700	206418809	1600	1600	1600	1600	0
181	20250516	172600	206418809	1600	1600	1600	1600	0
182	20250516	172500	206418809	1600	1600	1600	1600	1988
183	20250516	172400	206418809	1600	1600	1600	1600	0
184	20250516	172300	206418809	1600	1600	1600	1600	0
185	20250516	172200	206418809	1600	1600	1600	1600	0
186	20250516	172100	206418809	1600	1600	1600	1600	0
187	20250516	172000	206418809	1600	1600	1600	1600	0
188	20250516	171900	206418809	1600	1600	1600	1600	0
189	20250516	171800	206418809	1600	1600	1600	1600	0
190	20250516	171700	206418809	1600	1600	1600	1600	0
191	20250516	171600	206418809	1600	1600	1600	1600	0
192	20250516	171500	206418809	1600	1600	1600	1600	0
193	20250516	171400	206418809	1600	1600	1600	1600	0
194	20250516	171300	206418809	1600	1600	1600	1600	0
195	20250516	171200	206418809	1600	1600	1600	1600	0
196	20250516	171100	206418809	1600	1600	1600	1600	0
197	20250516	171000	206418809	1600	1600	1600	1600	0
198	20250516	170900	206418809	1600	1600	1600	1600	0
199	20250516	170800	206418809	1600	1600	1600	1600	0
200	20250516	170700	206418809	1600	1600	1600	1600	0
201	20250516	170600	206418809	1600	1600	1600	1600	0
202	20250516	170500	206418809	1600	1600	1600	1600	0
203	20250516	170400	206418809	1600	1600	1600	1600	0
204	20250516	170300	206418809	1600	1600	1600	1600	0
205	20250516	170200	206418809	1600	1600	1600	1600	0
206	20250516	170100	206418809	1600	1600	1600	1600	0
207	20250516	170000	206418809	1600	1600	1600	1600	0
208	20250516	165900	206418809	1600	1600	1600	1600	0
209	20250516	165800	206418809	1600	1600	1600	1600	0
210	20250516	165700	206418809	1600	1600	1600	1600	0
211	20250516	165600	206418809	1600	1600	1600	1600	0
212	20250516	165500	206418809	1600	1600	1600	1600	1988
213	20250516	165400	206418809	1600	1600	1600	1600	0
214	20250516	165300	206418809	1600	1600	1600	1600	0
215	20250516	165200	206418809	1600	1600	1600	1600	0
216	20250516	165100	206418809	1600	1600	1600	1600	0
217	20250516	165000	206418809	1600	1600	1600	1600	0
218	20250516	164900	206418809	1600	1600	1600	1600	0
219	20250516	164800	206418809	1600	1600	1600	1600	0
220	20250516	164700	206418809	1600	1600	1600	1600	0
221	20250516	164600	206418809	1600	1600	1600	1600	0
222	20250516	164500	206418809	1600	1600	1600	1600	0
223	20250516	164400	206418809	1600	1600	1600	1600	0
224	20250516	164300	206418809	1600	1600	1600	1600	0
225	20250516	164200	206418809	1600	1600	1600	1600	0
226	20250516	164100	206418809	1600	1600	1600	1600	0
227	20250516	164000	206418809	1600	1600	1600	1600	0
228	20250516	163900	206418809	1600	1600	1600	1600	0
229	20250516	163800	206418809	1600	1600	1600	1600	0
230	20250516	163700	206418809	1600	1600	1600	1600	0
231	20250516	163600	206418809	1600	1600	1600	1600	0
232	20250516	163500	206418809	1600	1600	1600	1600	0
233	20250516	163400	206418809	1600	1600	1600	1600	0
234	20250516	163300	206418809	1600	1600	1600	1600	0
235	20250516	163200	206418809	1600	1600	1600	1600	0
236	20250516	163100	206418809	1600	1600	1600	1600	0
237	20250516	163000	206418809	1600	1600	1600	1600	0
238	20250516	162900	206418809	1600	1600	1600	1600	0
239	20250516	162800	206418809	1600	1600	1600	1600	0
240	20250516	162700	206418809	1600	1600	1600	1600	0
241	20250516	162600	206418809	1600	1600	1600	1600	0
242	20250516	162500	206418809	1600	1600	1600	1600	1988
243	20250516	162400	206418809	1600	1600	1600	1600	0
244	20250516	162300	206418809	1600	1600	1600	1600	0
245	20250516	162200	206418809	1600	1600	1600	1600	0
246	20250516	162100	206418809	1600	1600	1600	1600	0
247	20250516	162000	206418809	1600	1600	1600	1600	0
248	20250516	161900	206418809	1600	1600	1600	1600	0
249	20250516	161800	206418809	1600	1600	1600	1600	0
250	20250516	161700	206418809	1600	1600	1600	1600	0
251	20250516	161600	206418809	1600	1600	1600	1600	0
252	20250516	161500	206418809	1600	1600	1600	1600	0
253	20250516	161400	206418809	1600	1600	1600	1600	0
254	20250516	161300	206418809	1600	1600	1600	1600	0
255	20250516	161200	206418809	1600	1600	1600	1600	0
256	20250516	161100	206418809	1600	1600	1600	1600	0
257	20250516	161000	206418809	1600	1600	1600	1600	0
258	20250516	160900	206418809	1600	1600	1600	1600	0
259	20250516	160800	206418809	1600	1600	1600	1600	0
260	20250516	160700	206418809	1600	1600	1600	1600	0
261	20250516	160600	206418809	1600	1600	1600	1600	0
262	20250516	160500	206418809	1600	1600	1600	1600	0
263	20250516	160400	206418809	1600	1600	1600	1600	0
264	20250516	160300	206418809	1600	1600	1600	1600	0
265	20250516	160200	206418809	1600	1600	1600	1600	0
266	20250516	160100	206418809	1600	1600	1600	1600	0
267	20250516	160000	206418809	1600	1600	1600	1600	0
268	20250516	155900	206418809	1600	1600	1600	1600	0
269	20250516	155800	206418809	1600	1600	1600	1600	0
270	20250516	155700	206418809	1600	1600	1600	1600	0
271	20250516	155600	206418809	1600	1600	1600	1600	0
272	20250516	155500	206418809	1600	1600	1600	1600	1988
273	20250516	155400	206418809	1600	1600	1600	1600	0
274	20250516	155300	206418809	1600	1600	1600	1600	0
275	20250516	155200	206418809	1600	1600	1600	1600	0
276	20250516	155100	206418809	1600	1600	1600	1600	0
277	20250516	155000	206418809	1600	1600	1600	1600	0
278	20250516	154900	206418809	1600	1600	1600	1600	0
279	20250516	154800	206418809	1600	1600	1600	1600	0
280	20250516	154700	206418809	1600	1600	1600	1600	0
281	20250516	154600	206418809	1600	1600	1600	1600	0
282	20250516	154500	206418809	1600	1600	1600	1600	0
283	20250516	154400	206418809	1600	1600	1600	1600	0
284	20250516	154300	206418809	1600	1600	1600	1600	0
285	20250516	154200	206418809	1600	1600	1600	1600	0
286	20250516	154100	206418809	1600	1600	1600	1600	0
287	20250516	154000	206418809	1600	1600	1600	1600	0
288	20250516	153900	206418809	1600	1600	1600	1600	0
289	20250516	153800	206418809	1600	1600	1600	1600	0
290	20250516	153700	206418809	1600	1600	1600	1600	0
291	20250516	153600	206418809	1600	1600	1600	1600	0
292	20250516	153500	206418809	1600	1600	1600	1600	0
293	20250516	153400	206418809	1600	1600	1600	1600	0
294	20250516	153300	206418809	1600	1600	1600	1600	0
295	20250516	153200	206418809	1600	1600	1600	1600	0
296	20250516	153100	206418809	1600	1600	1600	1600	0
297	20250516	153000	206418809	1600	1600	1600	1600	1988
298	20250516	152900	203238009	1599	1599	1599	1599	0
299	20250516	152800	203238009	1599	1599	1599	1599	0
300	20250516	152700	203238009	1599	1599	1599	1599	0
301	20250516	152600	203238009	1599	1599	1599	1599	0
302	20250516	152500	203238009	1599	1599	1599	1599	0
303	20250516	152400	203238009	1599	1599	1599	1599	0
304	20250516	152300	203238009	1599	1599	1599	1599	0
305	20250516	152200	203238009	1599	1599	1599	1599	0
306	20250516	152100	203238009	1599	1599	1599	1599	0
307	20250516	152000	203238009	1599	1599	1599	1599	0
308	20250516	151900	203238009	1599	1599	1599	1599	750
309	20250516	151800	202038759	1599	1600	1600	1599	4
310	20250516	151700	202032361	1599	1600	1600	1599	30
311	20250516	151600	201984388	1600	1600	1600	1600	0
312	20250516	151500	201984388	1600	1600	1600	1600	0
313	20250516	151400	201984388	1600	1600	1600	1600	4
314	20250516	151300	201977988	1600	1600	1600	1600	65
315	20250516	151200	201873988	1600	1600	1600	1600	14
316	20250516	151100	201851588	1600	1600	1600	1600	0
317	20250516	151000	201851588	1600	1601	1601	1599	1142
318	20250516	150900	200024281	1601	1601	1601	1601	1
319	20250516	150800	200022680	1601	1601	1601	1601	0
320	20250516	150700	200022680	1601	1601	1601	1601	28
321	20250516	150600	199977852	1605	1605	1605	1605	0
322	20250516	150500	199977852	1605	1605	1605	1605	31
323	20250516	150400	199928097	1605	1601	1605	1601	6
324	20250516	150300	199918487	1601	1601	1601	1601	0
325	20250516	150200	199918487	1601	1601	1601	1601	0
326	20250516	150100	199918487	1601	1600	1601	1600	1365
327	20250516	150000	197734041	1600	1600	1600	1600	540
328	20250516	145900	196870041	1599	1599	1599	1599	0
329	20250516	145800	196870041	1599	1599	1599	1599	0
330	20250516	145700	196870041	1599	1600	1600	1599	70
331	20250516	145600	196758108	1600	1600	1600	1600	6
332	20250516	145500	196748508	1600	1600	1600	1600	70
333	20250516	145400	196636508	1600	1599	1600	1599	262
334	20250516	145300	196217569	1599	1599	1599	1599	0
335	20250516	145200	196217569	1599	1599	1599	1599	100
336	20250516	145100	196057669	1598	1598	1598	1598	0
337	20250516	145000	196057669	1598	1598	1598	1598	10
338	20250516	144900	196041689	1599	1598	1599	1598	161
339	20250516	144800	195784410	1598	1598	1598	1598	1
340	20250516	144700	195782812	1597	1597	1597	1597	22
341	20250516	144600	195747678	1598	1597	1598	1597	533
342	20250516	144500	194896077	1597	1600	1600	1597	6837
343	20250516	144400	183967110	1600	1600	1600	1600	0
344	20250516	144300	183967110	1600	1600	1600	1600	223
345	20250516	144200	183610310	1600	1600	1600	1600	0
346	20250516	144100	183610310	1600	1600	1600	1600	0
347	20250516	144000	183610310	1600	1600	1600	1600	0
348	20250516	143900	183610310	1600	1600	1600	1600	507
349	20250516	143800	182799110	1601	1601	1601	1601	0
350	20250516	143700	182799110	1601	1600	1601	1600	1007
351	20250516	143600	181187110	1601	1601	1601	1601	2
352	20250516	143500	181183908	1601	1601	1601	1601	0
353	20250516	143400	181183908	1601	1601	1601	1601	0
354	20250516	143300	181183908	1601	1601	1601	1601	10
355	20250516	143200	181167898	1601	1601	1601	1601	0
356	20250516	143100	181167898	1601	1601	1601	1601	0
357	20250516	143000	181167898	1601	1601	1601	1601	0
358	20250516	142900	181167898	1601	1601	1601	1601	0
359	20250516	142800	181167898	1601	1601	1601	1601	10
360	20250516	142700	181151888	1601	1601	1601	1601	0
361	20250516	142600	181151888	1601	1601	1601	1601	1
362	20250516	142500	181150287	1600	1600	1600	1600	0
363	20250516	142400	181150287	1600	1600	1601	1600	843
364	20250516	142300	179801187	1600	1600	1600	1600	369
365	20250516	142200	179210787	1600	1600	1600	1600	400
366	20250516	142100	178570787	1599	1599	1599	1599	0
367	20250516	142000	178570787	1599	1599	1599	1599	0
368	20250516	141900	178570787	1599	1600	1600	1599	172
369	20250516	141800	178295737	1599	1599	1599	1599	0
370	20250516	141700	178295737	1599	1599	1599	1599	0
371	20250516	141600	178295737	1599	1599	1599	1599	0
372	20250516	141500	178295737	1599	1599	1599	1599	0
373	20250516	141400	178295737	1599	1599	1599	1599	0
374	20250516	141300	178295737	1599	1599	1599	1599	517
375	20250516	141200	177469054	1600	1600	1600	1600	0
376	20250516	141100	177469054	1600	1600	1600	1600	0
377	20250516	141000	177469054	1600	1600	1600	1600	1
378	20250516	140900	177467454	1600	1600	1600	1600	310
379	20250516	140800	176971454	1602	1599	1602	1599	2
380	20250516	140700	176968253	1600	1600	1600	1600	1088
381	20250516	140600	175227453	1600	1603	1603	1600	7000
382	20250516	140500	164024106	1603	1603	1603	1603	396
383	20250516	140400	163389318	1602	1602	1602	1602	0
384	20250516	140300	163389318	1602	1602	1602	1602	0
385	20250516	140200	163389318	1602	1602	1602	1602	5
386	20250516	140100	163381308	1603	1603	1603	1603	0
387	20250516	140000	163381308	1603	1603	1603	1603	1
388	20250516	135900	163379705	1603	1603	1603	1603	0
389	20250516	135800	163379705	1603	1603	1603	1603	0
390	20250516	135700	163379705	1603	1603	1603	1603	200
391	20250516	135600	163059105	1602	1602	1602	1602	0
392	20250516	135500	163059105	1602	1602	1602	1602	0
393	20250516	135400	163059105	1602	1603	1603	1602	200
394	20250516	135300	162738683	1604	1604	1604	1604	30
395	20250516	135200	162690563	1603	1604	1604	1603	501
396	20250516	135100	161887459	1604	1604	1604	1604	0
397	20250516	135000	161887459	1604	1603	1604	1603	277
398	20250516	134900	161443228	1603	1603	1603	1603	0
399	20250516	134800	161443228	1603	1603	1603	1603	0
400	20250516	134700	161443228	1603	1603	1603	1603	0
401	20250516	134600	161443228	1603	1603	1603	1603	139
402	20250516	134500	161220411	1602	1602	1602	1602	7
403	20250516	134400	161209197	1602	1602	1602	1602	106
404	20250516	134300	161039385	1602	1601	1602	1601	12
405	20250516	134200	161020162	1601	1601	1601	1601	0
406	20250516	134100	161020162	1601	1601	1601	1601	0
407	20250516	134000	161020162	1601	1601	1602	1601	5590
408	20250516	133900	152070316	1601	1601	1601	1601	0
409	20250516	133800	152070316	1601	1606	1606	1601	5176
410	20250516	133700	143778424	1606	1607	1607	1606	379
411	20250516	133600	143169501	1607	1607	1607	1607	150
412	20250516	133500	142928451	1607	1607	1607	1607	101
413	20250516	133400	142766144	1607	1607	1607	1607	2
414	20250516	133300	142762930	1607	1607	1607	1607	5
415	20250516	133200	142754895	1607	1607	1607	1607	16
416	20250516	133100	142729183	1607	1607	1607	1607	100
417	20250516	133000	142568483	1607	1607	1607	1607	0
418	20250516	132900	142568483	1607	1607	1607	1607	10
419	20250516	132800	142552413	1607	1607	1607	1607	11
420	20250516	132700	142534736	1607	1607	1607	1607	33
421	20250516	132600	142481705	1607	1607	1607	1607	0
422	20250516	132500	142481705	1607	1607	1607	1607	0
423	20250516	132400	142481705	1607	1606	1607	1606	67
424	20250516	132300	142374057	1606	1606	1606	1606	0
425	20250516	132200	142374057	1606	1606	1606	1606	2
426	20250516	132100	142370845	1606	1606	1606	1606	17
427	20250516	132000	142343543	1606	1606	1606	1606	0
428	20250516	131900	142343543	1606	1606	1606	1606	13
429	20250516	131800	142322665	1606	1606	1606	1606	6
430	20250516	131700	142313029	1606	1605	1606	1605	7
431	20250516	131600	142301790	1605	1605	1605	1605	466
432	20250516	131500	141553860	1605	1605	1605	1605	3
433	20250516	131400	141549045	1605	1605	1605	1605	400
434	20250516	131300	140907045	1605	1604	1605	1603	818
435	20250516	131200	139594905	1605	1604	1605	1604	544
436	20250516	131100	138721829	1603	1604	1604	1603	1376
437	20250516	131000	136514871	1605	1605	1605	1605	3
438	20250516	130900	136510056	1605	1604	1605	1604	121
439	20250516	130800	136315852	1604	1605	1605	1604	101
440	20250516	130700	136153748	1605	1605	1605	1605	0
441	20250516	130600	136153748	1605	1605	1605	1605	183
442	20250516	130500	135860033	1605	1605	1605	1605	8
443	20250516	130400	135847193	1605	1605	1605	1605	77
444	20250516	130300	135723608	1606	1606	1606	1606	0
445	20250516	130200	135723608	1606	1606	1606	1606	0
446	20250516	130100	135723608	1606	1606	1606	1606	0
447	20250516	130000	135723608	1606	1606	1606	1606	41
448	20250516	125900	135657762	1607	1607	1607	1607	6
449	20250516	125800	135648120	1606	1604	1606	1604	184
450	20250516	125700	135352862	1606	1606	1606	1606	0
451	20250516	125600	135352862	1606	1605	1606	1605	11
452	20250516	125500	135335205	1605	1605	1605	1605	1
453	20250516	125400	135333600	1605	1605	1605	1605	22
454	20250516	125300	135298290	1605	1605	1605	1605	0
455	20250516	125200	135298290	1605	1605	1605	1605	1
456	20250516	125100	135296685	1605	1605	1605	1605	0
457	20250516	125000	135296685	1605	1604	1605	1604	26
458	20250516	124900	135254975	1604	1604	1604	1604	0
459	20250516	124800	135254975	1604	1604	1604	1604	2
460	20250516	124700	135251767	1604	1604	1604	1604	0
461	20250516	124600	135251767	1604	1604	1604	1604	127
462	20250516	124500	135048059	1603	1603	1603	1603	335
463	20250516	124400	134511054	1603	1603	1603	1603	500
464	20250516	124300	133709554	1603	1603	1603	1603	10
465	20250516	124200	133693524	1603	1603	1603	1603	152
466	20250516	124100	133449868	1603	1604	1604	1603	20
467	20250516	124000	133417797	1604	1604	1604	1604	0
468	20250516	123900	133417797	1604	1603	1604	1603	1003
469	20250516	123800	131809985	1605	1605	1605	1605	1
470	20250516	123700	131808380	1603	1605	1605	1603	1103
471	20250516	123600	130039672	1604	1605	1605	1604	200
472	20250516	123500	129718710	1605	1605	1605	1605	18
473	20250516	123400	129689820	1607	1607	1607	1607	0
474	20250516	123300	129689820	1607	1607	1607	1607	0
475	20250516	123200	129689820	1607	1607	1607	1607	0
476	20250516	123100	129689820	1607	1607	1607	1607	24
477	20250516	123000	129651252	1607	1607	1607	1607	125
478	20250516	122900	129450377	1607	1606	1607	1606	132
479	20250516	122800	129238372	1605	1605	1605	1605	19
480	20250516	122700	129207877	1604	1604	1604	1604	337
481	20250516	122600	128667329	1604	1605	1605	1604	87
482	20250516	122500	128527731	1604	1604	1604	1604	50
483	20250516	122400	128447531	1604	1604	1604	1603	21
484	20250516	122300	128413849	1603	1603	1603	1603	10
485	20250516	122200	128397819	1604	1604	1604	1604	0
486	20250516	122100	128397819	1604	1604	1604	1604	198
487	20250516	122000	128080227	1604	1604	1604	1604	67
488	20250516	121900	127972759	1604	1604	1604	1604	15
489	20250516	121800	127948699	1604	1604	1604	1604	2
490	20250516	121700	127945491	1604	1604	1604	1604	50
491	20250516	121600	127865291	1604	1604	1604	1604	0
492	20250516	121500	127865291	1604	1603	1604	1603	72
493	20250516	121400	127749873	1603	1602	1603	1602	9
494	20250516	121300	127735453	1604	1604	1604	1604	60
495	20250516	121200	127639213	1604	1604	1604	1604	0
496	20250516	121100	127639213	1604	1603	1604	1603	132
497	20250516	121000	127427586	1603	1603	1603	1603	0
498	20250516	120900	127427586	1603	1603	1603	1603	103
499	20250516	120800	127262477	1604	1604	1604	1604	0
500	20250516	120700	127262477	1604	1604	1604	1604	10
501	20250516	120600	127246437	1602	1603	1603	1602	200
502	20250516	120500	126925872	1603	1603	1603	1603	90
503	20250516	120400	126781602	1602	1602	1602	1602	1
504	20250516	120300	126780000	1603	1603	1603	1603	0
505	20250516	120200	126780000	1603	1603	1603	1603	50
506	20250516	120100	126699850	1603	1603	1603	1603	0
507	20250516	120000	126699850	1603	1602	1603	1602	120
508	20250516	115900	126507510	1602	1603	1603	1602	123
509	20250516	115800	126310428	1605	1604	1605	1604	20
510	20250516	115700	126278331	1604	1604	1604	1604	25
511	20250516	115600	126238231	1605	1605	1605	1605	0
512	20250516	115500	126238231	1605	1605	1605	1605	13
513	20250516	115400	126217366	1605	1603	1612	1603	177
514	20250516	115300	125932287	1602	1602	1602	1601	325
515	20250516	115200	125411737	1601	1602	1602	1601	2534
516	20250516	115100	121354717	1602	1604	1604	1601	3495
517	20250516	115000	115755548	1605	1605	1605	1605	2
518	20250516	114900	115752338	1605	1605	1605	1605	0
519	20250516	114800	115752338	1605	1605	1605	1605	51
520	20250516	114700	115670483	1604	1604	1604	1604	0
521	20250516	114600	115670483	1604	1604	1604	1604	0
522	20250516	114500	115670483	1604	1604	1604	1604	52
523	20250516	114400	115587075	1605	1605	1605	1605	49
524	20250516	114300	115508430	1604	1604	1604	1604	0
525	20250516	114200	115508430	1604	1604	1604	1604	198
526	20250516	114100	115190838	1604	1604	1604	1604	21
527	20250516	114000	115157154	1604	1604	1604	1604	0
528	20250516	113900	115157154	1604	1604	1604	1604	0
529	20250516	113800	115157154	1604	1604	1604	1604	0
530	20250516	113700	115157154	1604	1604	1605	1604	16
531	20250516	113600	115131485	1607	1607	1607	1607	10
532	20250516	113500	115115415	1607	1606	1607	1606	212
533	20250516	113400	114774931	1606	1606	1606	1606	100
534	20250516	113300	114614331	1605	1605	1605	1605	177
535	20250516	113200	114330246	1605	1605	1605	1605	10
536	20250516	113100	114314196	1604	1605	1605	1604	172
537	20250516	113000	114038144	1605	1605	1605	1605	4
538	20250516	112900	114031724	1605	1605	1605	1605	22
539	20250516	112800	113996414	1605	1605	1605	1605	131
540	20250516	112700	113786159	1605	1605	1605	1605	2
541	20250516	112600	113782949	1605	1605	1605	1605	7
542	20250516	112500	113771714	1605	1605	1605	1605	7
543	20250516	112400	113760479	1605	1605	1605	1605	10
544	20250516	112300	113744429	1605	1605	1605	1605	9
545	20250516	112200	113729984	1605	1605	1605	1605	2
546	20250516	112100	113726774	1605	1605	1605	1605	9
547	20250516	112000	113712329	1605	1605	1605	1605	12
548	20250516	111900	113693069	1605	1605	1605	1605	0
549	20250516	111800	113693069	1605	1605	1605	1605	581
550	20250516	111700	112760564	1605	1604	1605	1604	32
551	20250516	111600	112709206	1604	1604	1604	1604	0
552	20250516	111500	112709206	1604	1605	1605	1604	1850
553	20250516	111400	109741206	1608	1608	1608	1608	10
554	20250516	111300	109725126	1608	1606	1608	1603	2687
555	20250516	111200	105415946	1607	1607	1607	1607	100
556	20250516	111100	105255246	1606	1606	1606	1606	20
557	20250516	111000	105223126	1608	1608	1608	1608	0
558	20250516	110900	105223126	1608	1608	1608	1608	1
559	20250516	110800	105221518	1605	1605	1605	1605	0
560	20250516	110700	105221518	1605	1605	1605	1605	0
561	20250516	110600	105221518	1605	1607	1608	1605	1119
562	20250516	110500	103424776	1607	1606	1607	1605	733
563	20250516	110400	102248169	1605	1606	1606	1605	376
564	20250516	110300	101644368	1606	1606	1606	1606	24
565	20250516	110200	101605824	1605	1610	1610	1605	2040
566	20250516	110100	98327173	1610	1611	1611	1610	209
567	20250516	110000	97990681	1611	1611	1611	1611	200
568	20250516	105900	97668481	1611	1613	1613	1611	31
569	20250516	105800	97618537	1614	1614	1614	1614	4
570	20250516	105700	97612081	1614	1614	1614	1614	1
571	20250516	105600	97610467	1613	1613	1613	1613	18
572	20250516	105500	97581433	1613	1610	1613	1610	689
573	20250516	105400	96471358	1610	1610	1610	1610	104
574	20250516	105300	96303918	1610	1609	1610	1609	603
575	20250516	105200	95333111	1610	1610	1610	1610	282
576	20250516	105100	94879091	1611	1611	1611	1611	0
577	20250516	105000	94879091	1611	1611	1611	1611	0
578	20250516	104900	94879091	1611	1611	1611	1611	10
579	20250516	104800	94862981	1613	1613	1613	1613	0
580	20250516	104700	94862981	1613	1613	1613	1613	1
581	20250516	104600	94861368	1612	1611	1612	1611	31
582	20250516	104500	94811416	1610	1610	1610	1610	49
583	20250516	104400	94732526	1610	1612	1612	1610	735
584	20250516	104300	93548451	1612	1611	1612	1611	3
585	20250516	104200	93543617	1610	1610	1610	1610	3000
586	20250516	104100	88713617	1610	1608	1615	1608	74
587	20250516	104000	88594458	1607	1608	1608	1607	3000
588	20250516	103900	83771853	1616	1616	1616	1616	0
589	20250516	103800	83771853	1616	1616	1616	1616	2
590	20250516	103700	83768621	1607	1615	1615	1607	3100
591	20250516	103600	78776981	1619	1618	1619	1618	50
592	20250516	103500	78696044	1620	1623	1623	1620	586
593	20250516	103400	77746664	1624	1623	1624	1623	10
594	20250516	103300	77730425	1624	1622	1624	1622	4
595	20250516	103200	77723934	1621	1620	1621	1620	221
596	20250516	103100	77365697	1621	1619	1621	1619	1053
597	20250516	103000	75660300	1619	1618	1619	1618	66
598	20250516	102900	75553465	1618	1618	1618	1618	55
599	20250516	102800	75464475	1618	1616	1618	1616	127
600	20250516	102700	75259123	1616	1616	1616	1616	1
601	20250516	102600	75257507	1615	1615	1615	1615	2
602	20250516	102500	75254277	1616	1619	1619	1615	240
603	20250516	102400	74866515	1619	1618	1619	1615	244
604	20250516	102300	74472021	1618	1618	1618	1618	10
605	20250516	102200	74455841	1618	1618	1618	1618	0
606	20250516	102100	74455841	1618	1618	1618	1618	1
607	20250516	102000	74454223	1613	1613	1613	1613	2
608	20250516	101900	74450997	1612	1616	1617	1607	5943
609	20250516	101800	64880422	1615	1615	1615	1612	4209
610	20250516	101700	58092664	1616	1621	1621	1615	647
611	20250516	101600	57046008	1621	1621	1621	1621	2
612	20250516	101500	57042766	1620	1620	1620	1620	173
613	20250516	101400	56762506	1620	1620	1620	1620	606
614	20250516	101300	55780786	1621	1621	1621	1621	1355
615	20250516	101200	53584331	1621	1621	1621	1621	0
616	20250516	101100	53584331	1621	1619	1621	1619	1020
617	20250516	101000	51932930	1622	1616	1622	1616	2117
618	20250516	100900	48503454	1616	1618	1618	1615	64
619	20250516	100800	48400018	1618	1618	1618	1618	27
620	20250516	100700	48356332	1618	1618	1618	1618	0
621	20250516	100600	48356332	1618	1618	1618	1618	0
622	20250516	100500	48356332	1618	1618	1618	1618	73
623	20250516	100400	48238218	1618	1618	1618	1618	0
624	20250516	100300	48238218	1618	1618	1618	1618	53
625	20250516	100200	48152464	1618	1618	1618	1618	1
626	20250516	100100	48150846	1618	1617	1618	1617	60
627	20250516	100000	48053767	1618	1618	1618	1618	5
628	20250516	095900	48045677	1619	1619	1619	1619	0
629	20250516	095800	48045677	1619	1619	1619	1619	11
630	20250516	095700	48027868	1619	1620	1620	1619	2
631	20250516	095600	48024629	1620	1620	1620	1620	50
632	20250516	095500	47943629	1620	1618	1620	1618	57
633	20250516	095400	47851347	1617	1617	1617	1617	1000
634	20250516	095300	46234347	1624	1624	1624	1624	1
635	20250516	095200	46232723	1622	1621	1622	1612	2344
636	20250516	095100	42439580	1622	1624	1624	1621	584
637	20250516	095000	41491877	1624	1627	1627	1624	1030
638	20250516	094900	39817841	1627	1632	1632	1626	5618
639	20250516	094800	30671710	1632	1640	1640	1629	1392
640	20250516	094700	28400291	1640	1640	1640	1640	8
641	20250516	094600	28387171	1640	1642	1642	1640	22
642	20250516	094500	28351077	1642	1642	1642	1630	432
643	20250516	094400	27645780	1642	1642	1642	1642	2
644	20250516	094300	27642496	1636	1643	1643	1635	6011
645	20250516	094200	17802907	1643	1643	1643	1643	704
646	20250516	094100	16646235	1643	1643	1643	1643	0
647	20250516	094000	16646235	1643	1643	1643	1643	3
648	20250516	093900	16641306	1643	1643	1655	1641	149
649	20250516	093800	16396492	1643	1643	1643	1642	298
650	20250516	093700	15906880	1643	1646	1646	1643	492
651	20250516	093600	15097640	1646	1647	1647	1646	327
652	20250516	093500	14559386	1648	1648	1648	1648	199
653	20250516	093400	14231434	1658	1649	1658	1648	101
654	20250516	093300	14064975	1646	1646	1646	1646	0
655	20250516	093200	14064975	1646	1646	1646	1646	0
656	20250516	093100	14064975	1646	1646	1659	1646	12
657	20250516	093000	14045093	1659	1646	1659	1645	138
658	20250516	092900	13817969	1655	1655	1655	1655	458
659	20250516	092800	13059979	1659	1659	1659	1659	10
660	20250516	092700	13043389	1659	1659	1659	1659	10
661	20250516	092600	13026799	1659	1659	1659	1659	10
662	20250516	092500	13010209	1659	1659	1659	1659	1
663	20250516	092400	13008550	1659	1659	1659	1659	10
664	20250516	092300	12991960	1659	1659	1659	1659	0
665	20250516	092200	12991960	1659	1659	1659	1659	0
666	20250516	092100	12991960	1659	1659	1659	1659	20
667	20250516	092000	12958780	1659	1659	1659	1659	726
668	20250516	091900	11754346	1659	1658	1659	1658	101
669	20250516	091800	11586887	1658	1644	1658	1644	131
670	20250516	091700	11371509	1644	1644	1644	1644	8
671	20250516	091600	11358357	1638	1644	1644	1638	477
672	20250516	091500	10576790	1644	1644	1644	1644	0
673	20250516	091400	10576790	1644	1644	1644	1644	24
674	20250516	091300	10537334	1644	1644	1644	1641	556
675	20250516	091200	9623344	1644	1648	1659	1644	612
676	20250516	091100	8614274	1660	1660	1660	1660	0
677	20250516	091000	8614274	1660	1660	1660	1660	0
678	20250516	090900	8614274	1660	1660	1660	1660	0
679	20250516	090800	8614274	1660	1660	1660	1660	200
680	20250516	090700	8282274	1660	1660	1660	1660	0
681	20250516	090600	8282274	1660	1660	1660	1660	220
682	20250516	090500	7917074	1660	1660	1660	1660	200
683	20250516	090400	7585074	1644	1644	1644	1644	0
684	20250516	090300	7585074	1644	1644	1644	1644	0
685	20250516	090200	7585074	1644	1667	1667	1644	204
686	20250516	090100	7245046	1651	1674	1674	1651	2332
687	20250516	090000	3361680	1680	1680	1680	1680	2001