KissMeData/004140/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	182400	1690979132	2430	2430	2430	2430	17421
3	20250516	182300	1690979132	2430	2430	2430	2430	0
4	20250516	182200	1690979132	2430	2430	2430	2430	0
5	20250516	182100	1690979132	2430	2430	2430	2430	0
6	20250516	182000	1690979132	2430	2430	2430	2430	0
7	20250516	181900	1690979132	2430	2430	2430	2430	0
8	20250516	181800	1690979132	2430	2430	2430	2430	0
9	20250516	181700	1690979132	2430	2430	2430	2430	0
10	20250516	181600	1690979132	2430	2430	2430	2430	0
11	20250516	181500	1690979132	2430	2430	2430	2430	0
12	20250516	181400	1690979132	2430	2430	2430	2430	0
13	20250516	181300	1690979132	2430	2430	2430	2430	0
14	20250516	181200	1690979132	2430	2430	2430	2430	0
15	20250516	181100	1690979132	2430	2430	2430	2430	0
16	20250516	181000	1690979132	2430	2430	2430	2430	0
17	20250516	180900	1690979132	2430	2430	2430	2430	0
18	20250516	180800	1690979132	2430	2430	2430	2430	0
19	20250516	180700	1690979132	2430	2430	2430	2430	0
20	20250516	180600	1690979132	2430	2430	2430	2430	0
21	20250516	180500	1690979132	2430	2430	2430	2430	0
22	20250516	180400	1690979132	2430	2430	2430	2430	0
23	20250516	180300	1690979132	2430	2430	2430	2430	0
24	20250516	180200	1690979132	2430	2430	2430	2430	0
25	20250516	180100	1690979132	2430	2430	2430	2430	0
26	20250516	180000	1690979132	2430	2430	2430	2430	0
27	20250516	175900	1690979132	2430	2430	2430	2430	0
28	20250516	175800	1690979132	2430	2430	2430	2430	0
29	20250516	175700	1690979132	2430	2430	2430	2430	0
30	20250516	175600	1690979132	2430	2430	2430	2430	0
31	20250516	175500	1690979132	2430	2430	2430	2430	0
32	20250516	175400	1690979132	2430	2430	2430	2430	17421
33	20250516	175300	1690979132	2430	2430	2430	2430	0
34	20250516	175200	1690979132	2430	2430	2430	2430	0
35	20250516	175100	1690979132	2430	2430	2430	2430	0
36	20250516	175000	1690979132	2430	2430	2430	2430	0
37	20250516	174900	1690979132	2430	2430	2430	2430	0
38	20250516	174800	1690979132	2430	2430	2430	2430	0
39	20250516	174700	1690979132	2430	2430	2430	2430	0
40	20250516	174600	1690979132	2430	2430	2430	2430	0
41	20250516	174500	1690979132	2430	2430	2430	2430	0
42	20250516	174400	1690979132	2430	2430	2430	2430	0
43	20250516	174300	1690979132	2430	2430	2430	2430	0
44	20250516	174200	1690979132	2430	2430	2430	2430	0
45	20250516	174100	1690979132	2430	2430	2430	2430	0
46	20250516	174000	1690979132	2430	2430	2430	2430	0
47	20250516	173900	1690979132	2430	2430	2430	2430	0
48	20250516	173800	1690979132	2430	2430	2430	2430	0
49	20250516	173700	1690979132	2430	2430	2430	2430	0
50	20250516	173600	1690979132	2430	2430	2430	2430	0
51	20250516	173500	1690979132	2430	2430	2430	2430	0
52	20250516	173400	1690979132	2430	2430	2430	2430	0
53	20250516	173300	1690979132	2430	2430	2430	2430	0
54	20250516	173200	1690979132	2430	2430	2430	2430	0
55	20250516	173100	1690979132	2430	2430	2430	2430	0
56	20250516	173000	1690979132	2430	2430	2430	2430	0
57	20250516	172900	1690979132	2430	2430	2430	2430	0
58	20250516	172800	1690979132	2430	2430	2430	2430	0
59	20250516	172700	1690979132	2430	2430	2430	2430	0
60	20250516	172600	1690979132	2430	2430	2430	2430	0
61	20250516	172500	1690979132	2430	2430	2430	2430	0
62	20250516	172400	1690979132	2430	2430	2430	2430	17421
63	20250516	172300	1690979132	2430	2430	2430	2430	0
64	20250516	172200	1690979132	2430	2430	2430	2430	0
65	20250516	172100	1690979132	2430	2430	2430	2430	0
66	20250516	172000	1690979132	2430	2430	2430	2430	0
67	20250516	171900	1690979132	2430	2430	2430	2430	0
68	20250516	171800	1690979132	2430	2430	2430	2430	0
69	20250516	171700	1690979132	2430	2430	2430	2430	0
70	20250516	171600	1690979132	2430	2430	2430	2430	0
71	20250516	171500	1690979132	2430	2430	2430	2430	0
72	20250516	171400	1690979132	2430	2430	2430	2430	0
73	20250516	171300	1690979132	2430	2430	2430	2430	0
74	20250516	171200	1690979132	2430	2430	2430	2430	0
75	20250516	171100	1690979132	2430	2430	2430	2430	0
76	20250516	171000	1690979132	2430	2430	2430	2430	0
77	20250516	170900	1690979132	2430	2430	2430	2430	0
78	20250516	170800	1690979132	2430	2430	2430	2430	0
79	20250516	170700	1690979132	2430	2430	2430	2430	0
80	20250516	170600	1690979132	2430	2430	2430	2430	0
81	20250516	170500	1690979132	2430	2430	2430	2430	0
82	20250516	170400	1690979132	2430	2430	2430	2430	0
83	20250516	170300	1690979132	2430	2430	2430	2430	0
84	20250516	170200	1690979132	2430	2430	2430	2430	0
85	20250516	170100	1690979132	2430	2430	2430	2430	0
86	20250516	170000	1690979132	2430	2430	2430	2430	0
87	20250516	165900	1690979132	2430	2430	2430	2430	0
88	20250516	165800	1690979132	2430	2430	2430	2430	0
89	20250516	165700	1690979132	2430	2430	2430	2430	0
90	20250516	165600	1690979132	2430	2430	2430	2430	0
91	20250516	165500	1690979132	2430	2430	2430	2430	0
92	20250516	165400	1690979132	2430	2430	2430	2430	17421
93	20250516	165300	1690979132	2430	2430	2430	2430	0
94	20250516	165200	1690979132	2430	2430	2430	2430	0
95	20250516	165100	1690979132	2430	2430	2430	2430	0
96	20250516	165000	1690979132	2430	2430	2430	2430	0
97	20250516	164900	1690979132	2430	2430	2430	2430	0
98	20250516	164800	1690979132	2430	2430	2430	2430	0
99	20250516	164700	1690979132	2430	2430	2430	2430	0
100	20250516	164600	1690979132	2430	2430	2430	2430	0
101	20250516	164500	1690979132	2430	2430	2430	2430	0
102	20250516	164400	1690979132	2430	2430	2430	2430	0
103	20250516	164300	1690979132	2430	2430	2430	2430	0
104	20250516	164200	1690979132	2430	2430	2430	2430	0
105	20250516	164100	1690979132	2430	2430	2430	2430	0
106	20250516	164000	1690979132	2430	2430	2430	2430	0
107	20250516	163900	1690979132	2430	2430	2430	2430	0
108	20250516	163800	1690979132	2430	2430	2430	2430	0
109	20250516	163700	1690979132	2430	2430	2430	2430	0
110	20250516	163600	1690979132	2430	2430	2430	2430	0
111	20250516	163500	1690979132	2430	2430	2430	2430	0
112	20250516	163400	1690979132	2430	2430	2430	2430	0
113	20250516	163300	1690979132	2430	2430	2430	2430	0
114	20250516	163200	1690979132	2430	2430	2430	2430	0
115	20250516	163100	1690979132	2430	2430	2430	2430	0
116	20250516	163000	1690979132	2430	2430	2430	2430	0
117	20250516	162900	1690979132	2430	2430	2430	2430	0
118	20250516	162800	1690979132	2430	2430	2430	2430	0
119	20250516	162700	1690979132	2430	2430	2430	2430	0
120	20250516	162600	1690979132	2430	2430	2430	2430	0
121	20250516	162500	1690979132	2430	2430	2430	2430	0
122	20250516	162400	1690979132	2430	2430	2430	2430	17421
123	20250516	162300	1690979132	2430	2430	2430	2430	0
124	20250516	162200	1690979132	2430	2430	2430	2430	0
125	20250516	162100	1690979132	2430	2430	2430	2430	0
126	20250516	162000	1690979132	2430	2430	2430	2430	0
127	20250516	161900	1690979132	2430	2430	2430	2430	0
128	20250516	161800	1690979132	2430	2430	2430	2430	0
129	20250516	161700	1690979132	2430	2430	2430	2430	0
130	20250516	161600	1690979132	2430	2430	2430	2430	0
131	20250516	161500	1690979132	2430	2430	2430	2430	0
132	20250516	161400	1690979132	2430	2430	2430	2430	0
133	20250516	161300	1690979132	2430	2430	2430	2430	0
134	20250516	161200	1690979132	2430	2430	2430	2430	0
135	20250516	161100	1690979132	2430	2430	2430	2430	0
136	20250516	161000	1690979132	2430	2430	2430	2430	0
137	20250516	160900	1690979132	2430	2430	2430	2430	0
138	20250516	160800	1690979132	2430	2430	2430	2430	0
139	20250516	160700	1690979132	2430	2430	2430	2430	0
140	20250516	160600	1690979132	2430	2430	2430	2430	0
141	20250516	160500	1690979132	2430	2430	2430	2430	0
142	20250516	160400	1690979132	2430	2430	2430	2430	0
143	20250516	160300	1690979132	2430	2430	2430	2430	0
144	20250516	160200	1690979132	2430	2430	2430	2430	0
145	20250516	160100	1690979132	2430	2430	2430	2430	0
146	20250516	160000	1690979132	2430	2430	2430	2430	0
147	20250516	155900	1690979132	2430	2430	2430	2430	0
148	20250516	155800	1690979132	2430	2430	2430	2430	0
149	20250516	155700	1690979132	2430	2430	2430	2430	0
150	20250516	155600	1690979132	2430	2430	2430	2430	0
151	20250516	155500	1690979132	2430	2430	2430	2430	0
152	20250516	155400	1690979132	2430	2430	2430	2430	17421
153	20250516	155300	1690979132	2430	2430	2430	2430	0
154	20250516	155200	1690979132	2430	2430	2430	2430	0
155	20250516	155100	1690979132	2430	2430	2430	2430	0
156	20250516	155000	1690979132	2430	2430	2430	2430	0
157	20250516	154900	1690979132	2430	2430	2430	2430	0
158	20250516	154800	1690979132	2430	2430	2430	2430	0
159	20250516	154700	1690979132	2430	2430	2430	2430	0
160	20250516	154600	1690979132	2430	2430	2430	2430	0
161	20250516	154500	1690979132	2430	2430	2430	2430	0
162	20250516	154400	1690979132	2430	2430	2430	2430	0
163	20250516	154300	1690979132	2430	2430	2430	2430	0
164	20250516	154200	1690979132	2430	2430	2430	2430	0
165	20250516	154100	1690979132	2430	2430	2430	2430	0
166	20250516	154000	1690979132	2430	2430	2430	2430	0
167	20250516	153900	1690979132	2430	2430	2430	2430	0
168	20250516	153800	1690979132	2430	2430	2430	2430	0
169	20250516	153700	1690979132	2430	2430	2430	2430	0
170	20250516	153600	1690979132	2430	2430	2430	2430	0
171	20250516	153500	1690979132	2430	2430	2430	2430	0
172	20250516	153400	1690979132	2430	2430	2430	2430	0
173	20250516	153300	1690979132	2430	2430	2430	2430	0
174	20250516	153200	1690979132	2430	2430	2430	2430	0
175	20250516	153100	1690979132	2430	2430	2430	2430	0
176	20250516	153000	1690979132	2430	2430	2430	2430	17421
177	20250516	152900	1648646102	2430	2430	2430	2430	0
178	20250516	152800	1648646102	2430	2430	2430	2430	0
179	20250516	152700	1648646102	2430	2430	2430	2430	0
180	20250516	152600	1648646102	2430	2430	2430	2430	0
181	20250516	152500	1648646102	2430	2430	2430	2430	0
182	20250516	152400	1648646102	2430	2430	2430	2430	0
183	20250516	152300	1648646102	2430	2430	2430	2430	0
184	20250516	152200	1648646102	2430	2430	2430	2430	0
185	20250516	152100	1648646102	2430	2430	2430	2430	0
186	20250516	152000	1648646102	2430	2430	2430	2430	0
187	20250516	151900	1648646102	2430	2430	2430	2430	0
188	20250516	151800	1648646102	2430	2425	2430	2425	647
189	20250516	151700	1647076942	2430	2430	2430	2430	1
190	20250516	151600	1647074512	2430	2425	2430	2425	1105
191	20250516	151500	1644394882	2435	2430	2435	2425	2786
192	20250516	151400	1637633422	2435	2430	2435	2430	941
193	20250516	151300	1635346782	2430	2430	2430	2425	1766
194	20250516	151200	1631060702	2435	2435	2435	2435	0
195	20250516	151100	1631060702	2435	2430	2435	2425	7377
196	20250516	151000	1613150892	2435	2432	2435	2430	1021
197	20250516	150900	1610666307	2430	2435	2435	2430	629
198	20250516	150800	1609137487	2430	2435	2435	2430	315
199	20250516	150700	1608370487	2435	2435	2435	2435	303
200	20250516	150600	1607632682	2435	2430	2435	2430	1602
201	20250516	150500	1603739812	2440	2440	2440	2440	0
202	20250516	150400	1603739812	2440	2435	2440	2435	5001
203	20250516	150300	1591562372	2440	2440	2440	2440	102
204	20250516	150200	1591313492	2445	2445	2445	2445	23
205	20250516	150100	1591257257	2445	2440	2445	2440	1733
206	20250516	150000	1587028732	2435	2430	2440	2430	3131
207	20250516	145900	1579407882	2430	2430	2435	2430	920
208	20250516	145800	1577172277	2435	2435	2435	2435	500
209	20250516	145700	1575954777	2435	2435	2435	2435	0
210	20250516	145600	1575954777	2435	2435	2435	2435	26
211	20250516	145500	1575891467	2435	2435	2435	2435	417
212	20250516	145400	1574876072	2435	2430	2435	2430	271
213	20250516	145300	1574217537	2435	2435	2435	2435	1
214	20250516	145200	1574215102	2430	2430	2430	2430	641
215	20250516	145100	1572657472	2435	2435	2435	2430	662
216	20250516	145000	1571045572	2435	2435	2435	2435	177
217	20250516	144900	1570614577	2435	2435	2440	2430	1098
218	20250516	144800	1567942332	2435	2435	2440	2435	301
219	20250516	144700	1567209392	2440	2440	2440	2440	1
220	20250516	144600	1567206952	2430	2435	2435	2430	357
221	20250516	144500	1566338942	2435	2435	2435	2435	661
222	20250516	144400	1564729407	2435	2435	2435	2435	335
223	20250516	144300	1563913682	2435	2435	2435	2435	0
224	20250516	144200	1563913682	2435	2435	2435	2435	14
225	20250516	144100	1563879592	2440	2440	2440	2440	1
226	20250516	144000	1563877152	2440	2440	2440	2430	465
227	20250516	143900	1562747182	2430	2430	2430	2430	45
228	20250516	143800	1562637832	2430	2435	2435	2430	1555
229	20250516	143700	1558853167	2430	2430	2430	2430	250
230	20250516	143600	1558245667	2440	2435	2440	2435	1567
231	20250516	143500	1554430017	2435	2435	2435	2435	111
232	20250516	143400	1554159732	2435	2435	2435	2435	1817
233	20250516	143300	1549735337	2440	2440	2440	2440	0
234	20250516	143200	1549735337	2440	2435	2440	2435	501
235	20250516	143100	1548515397	2440	2435	2440	2435	451
236	20250516	143000	1547417207	2435	2440	2440	2430	4916
237	20250516	142900	1535447782	2435	2435	2440	2435	2665
238	20250516	142800	1528958502	2435	2430	2435	2430	223
239	20250516	142700	1528416052	2435	2430	2435	2430	148
240	20250516	142600	1528056382	2435	2430	2435	2430	2928
241	20250516	142500	1520927242	2430	2430	2430	2430	529
242	20250516	142400	1519641772	2430	2430	2430	2430	1989
243	20250516	142300	1514808502	2430	2430	2430	2430	128
244	20250516	142200	1514497462	2435	2430	2435	2430	123
245	20250516	142100	1514198567	2430	2430	2430	2430	135
246	20250516	142000	1513870517	2430	2430	2430	2430	116
247	20250516	141900	1513588637	2430	2430	2435	2430	132
248	20250516	141800	1513267872	2430	2430	2430	2430	229
249	20250516	141700	1512711402	2430	2430	2435	2430	303
250	20250516	141600	1511975107	2430	2430	2430	2430	111
251	20250516	141500	1511705377	2430	2435	2435	2430	401
252	20250516	141400	1510730032	2430	2430	2430	2430	203
253	20250516	141300	1510236742	2430	2430	2435	2430	524
254	20250516	141200	1508963367	2430	2430	2430	2430	460
255	20250516	141100	1507845567	2430	2430	2435	2430	280
256	20250516	141000	1507165142	2435	2430	2435	2430	111
257	20250516	140900	1506895407	2430	2435	2435	2430	146
258	20250516	140800	1506540622	2430	2430	2430	2430	206
259	20250516	140700	1506040042	2430	2435	2435	2430	643
260	20250516	140600	1504477547	2430	2430	2430	2425	2098
261	20250516	140500	1499379947	2430	2430	2435	2430	762
262	20250516	140400	1497528242	2425	2425	2430	2425	450
263	20250516	140300	1496435987	2425	2425	2425	2425	633
264	20250516	140200	1494900962	2430	2425	2430	2425	659
265	20250516	140100	1493300332	2430	2430	2430	2425	302
266	20250516	140000	1492566982	2425	2425	2425	2425	186
267	20250516	135900	1492115932	2427	2425	2427	2425	174
268	20250516	135800	1491693882	2427	2425	2427	2425	197
269	20250516	135700	1491216057	2435	2425	2435	2420	4226
270	20250516	135600	1480944297	2425	2425	2425	2425	86
271	20250516	135500	1480735747	2430	2425	2430	2420	7578
272	20250516	135400	1462359682	2420	2425	2425	2420	731
273	20250516	135300	1460590642	2425	2425	2425	2420	316
274	20250516	135200	1459824917	2420	2420	2420	2420	1600
275	20250516	135100	1455952917	2420	2420	2420	2420	126
276	20250516	135000	1455647997	2420	2420	2420	2420	1944
277	20250516	134900	1450943517	2420	2420	2420	2420	106
278	20250516	134800	1450686997	2420	2420	2420	2420	1348
279	20250516	134700	1447424837	2420	2430	2430	2420	103
280	20250516	134600	1447175567	2420	2430	2430	2420	138
281	20250516	134500	1446841597	2425	2420	2425	2420	3770
282	20250516	134400	1437703247	2420	2420	2420	2420	146
283	20250516	134300	1437349927	2420	2425	2425	2420	2063
284	20250516	134200	1432347672	2425	2425	2425	2425	447
285	20250516	134100	1431263697	2425	2435	2435	2425	104
286	20250516	134000	1431011487	2425	2425	2430	2425	4359
287	20250516	133900	1420420307	2425	2425	2425	2425	1152
288	20250516	133800	1417626707	2425	2425	2425	2425	841
289	20250516	133700	1415587282	2430	2425	2435	2425	160
290	20250516	133600	1415199122	2435	2430	2435	2430	577
291	20250516	133500	1413797002	2435	2430	2435	2430	362
292	20250516	133400	1412917182	2435	2430	2435	2430	121
293	20250516	133300	1412623147	2430	2430	2430	2430	193
294	20250516	133200	1412154157	2430	2425	2430	2425	2521
295	20250516	133100	1406029004	2425	2427	2427	2425	395
296	20250516	133000	1405071127	2425	2430	2430	2425	2139
297	20250516	132900	1399881017	2425	2430	2430	2425	2207
298	20250516	132800	1394518702	2430	2430	2430	2425	17619
299	20250516	132700	1351712687	2430	2430	2430	2430	164
300	20250516	132600	1351314167	2440	2430	2440	2430	203
301	20250516	132500	1350820867	2430	2435	2435	2430	4168
302	20250516	132400	1340672522	2435	2430	2435	2430	4605
303	20250516	132300	1329459862	2430	2425	2430	2425	5664
304	20250516	132200	1315697022	2425	2425	2425	2425	114
305	20250516	132100	1315420572	2425	2430	2430	2425	149
306	20250516	132000	1315059192	2425	2425	2425	2425	255
307	20250516	131900	1314440817	2425	2425	2425	2425	961
308	20250516	131800	1312110392	2425	2425	2425	2425	938
309	20250516	131700	1309835742	2430	2425	2430	2425	280
310	20250516	131600	1309156732	2425	2430	2430	2425	3516
311	20250516	131500	1300613372	2430	2430	2430	2430	126
312	20250516	131400	1300307192	2430	2435	2435	2430	125
313	20250516	131300	1300003437	2430	2430	2430	2430	346
314	20250516	131200	1299162657	2435	2435	2435	2435	4
315	20250516	131100	1299152917	2435	2435	2435	2435	1
316	20250516	131000	1299150482	2440	2440	2440	2440	0
317	20250516	130900	1299150482	2440	2440	2440	2440	0
318	20250516	130800	1299150482	2440	2440	2440	2440	27
319	20250516	130700	1299084602	2440	2440	2440	2430	39
320	20250516	130600	1298989722	2440	2440	2440	2440	2
321	20250516	130500	1298984842	2440	2440	2440	2440	0
322	20250516	130400	1298984842	2440	2430	2440	2430	994
323	20250516	130300	1296569012	2435	2440	2440	2435	3346
324	20250516	130200	1288421292	2435	2435	2435	2435	0
325	20250516	130100	1288421292	2435	2435	2435	2435	0
326	20250516	130000	1288421292	2435	2440	2440	2430	3421
327	20250516	125900	1280096652	2440	2440	2440	2440	0
328	20250516	125800	1280096652	2440	2440	2440	2440	23
329	20250516	125700	1280040532	2440	2440	2440	2440	700
330	20250516	125600	1278332532	2440	2440	2440	2440	10
331	20250516	125500	1278308132	2440	2440	2440	2440	5
332	20250516	125400	1278295932	2440	2440	2440	2440	0
333	20250516	125300	1278295932	2440	2440	2440	2440	0
334	20250516	125200	1278295932	2440	2435	2440	2430	3481
335	20250516	125100	1269823867	2435	2430	2435	2430	2322
336	20250516	125000	1264181357	2435	2440	2440	2435	1841
337	20250516	124900	1259696327	2440	2440	2440	2440	0
338	20250516	124800	1259696327	2440	2440	2440	2440	818
339	20250516	124700	1257700407	2440	2440	2440	2440	35
340	20250516	124600	1257615007	2440	2435	2440	2430	1347
341	20250516	124500	1254334852	2435	2440	2440	2435	1849
342	20250516	124400	1249832437	2440	2440	2440	2440	3000
343	20250516	124300	1242512437	2440	2440	2440	2440	71
344	20250516	124200	1242339197	2440	2435	2440	2435	3512
345	20250516	124100	1233784322	2430	2430	2430	2430	0
346	20250516	124000	1233784322	2430	2435	2435	2430	22
347	20250516	123900	1233730757	2430	2432	2435	2430	254
348	20250516	123800	1233113064	2437	2440	2440	2435	9996
349	20250516	123700	1208772687	2440	2440	2440	2440	0
350	20250516	123600	1208772687	2440	2440	2440	2440	0
351	20250516	123500	1208772687	2440	2440	2440	2440	650
352	20250516	123400	1207186687	2440	2440	2440	2440	1000
353	20250516	123300	1204746687	2440	2442	2442	2440	1128
354	20250516	123200	1201994353	2445	2445	2445	2445	0
355	20250516	123100	1201994353	2445	2445	2445	2445	430
356	20250516	123000	1200943003	2445	2445	2445	2445	10
357	20250516	122900	1200918553	2445	2445	2445	2445	5
358	20250516	122800	1200906328	2445	2445	2445	2445	0
359	20250516	122700	1200906328	2445	2435	2445	2435	2541
360	20250516	122600	1194707028	2440	2440	2440	2440	156
361	20250516	122500	1194326388	2440	2435	2440	2435	236
362	20250516	122400	1193751723	2440	2440	2440	2435	1822
363	20250516	122300	1189313008	2450	2440	2450	2435	5611
364	20250516	122200	1175642233	2450	2450	2450	2450	11
365	20250516	122100	1175615283	2440	2445	2450	2435	14672
366	20250516	122000	1139815298	2455	2450	2455	2450	4175
367	20250516	121900	1129586543	2450	2445	2450	2445	1668
368	20250516	121800	1125503283	2445	2445	2445	2445	2000
369	20250516	121700	1120613283	2445	2445	2445	2440	6863
370	20250516	121600	1103833253	2445	2445	2445	2445	140
371	20250516	121500	1103490953	2445	2445	2445	2445	50
372	20250516	121400	1103368703	2445	2445	2445	2445	0
373	20250516	121300	1103368703	2445	2440	2445	2440	1001
374	20250516	121200	1100926258	2440	2440	2440	2440	748
375	20250516	121100	1099101138	2440	2440	2440	2440	408
376	20250516	121000	1098105618	2445	2445	2445	2445	10
377	20250516	120900	1098081168	2445	2445	2445	2440	1703
378	20250516	120800	1093917338	2445	2445	2445	2445	69
379	20250516	120700	1093748633	2445	2445	2445	2445	300
380	20250516	120600	1093015133	2445	2445	2445	2445	59
381	20250516	120500	1092870878	2445	2445	2445	2440	1222
382	20250516	120400	1089888088	2440	2440	2440	2440	0
383	20250516	120300	1089888088	2440	2445	2445	2440	1072
384	20250516	120200	1087271163	2445	2445	2445	2445	20
385	20250516	120100	1087222263	2445	2445	2445	2445	0
386	20250516	120000	1087222263	2445	2440	2445	2440	581
387	20250516	115900	1085804618	2440	2440	2445	2440	60
388	20250516	115800	1085658163	2445	2445	2445	2445	200
389	20250516	115700	1085169163	2445	2445	2445	2445	505
390	20250516	115600	1083934438	2445	2445	2445	2445	5
391	20250516	115500	1083922213	2445	2445	2445	2445	220
392	20250516	115400	1083384313	2445	2440	2445	2440	1500
393	20250516	115300	1079719313	2445	2445	2445	2445	10
394	20250516	115200	1079694863	2445	2445	2445	2445	20
395	20250516	115100	1079645963	2445	2445	2445	2440	39
396	20250516	115000	1079550718	2445	2445	2445	2445	47
397	20250516	114900	1079435803	2445	2445	2445	2445	1
398	20250516	114800	1079433358	2440	2440	2440	2440	300
399	20250516	114700	1078701358	2445	2445	2445	2445	2
400	20250516	114600	1078696468	2445	2450	2450	2442	582
401	20250516	114500	1077273861	2450	2450	2450	2450	0
402	20250516	114400	1077273861	2450	2450	2450	2450	0
403	20250516	114300	1077273861	2450	2445	2450	2445	3599
404	20250516	114200	1068456806	2445	2445	2445	2445	200
405	20250516	114100	1067967806	2450	2450	2450	2450	546
406	20250516	114000	1066630106	2450	2450	2450	2450	311
407	20250516	113900	1065868156	2445	2445	2445	2445	3035
408	20250516	113800	1058447581	2445	2445	2445	2445	0
409	20250516	113700	1058447581	2445	2445	2445	2445	700
410	20250516	113600	1056736081	2445	2445	2445	2445	52
411	20250516	113500	1056608941	2445	2445	2445	2445	200
412	20250516	113400	1056119941	2445	2445	2445	2440	1772
413	20250516	113300	1051788371	2450	2450	2450	2450	0
414	20250516	113200	1051788371	2450	2450	2450	2450	0
415	20250516	113100	1051788371	2450	2445	2450	2445	13
416	20250516	113000	1051756581	2450	2445	2450	2445	1005
417	20250516	112900	1049294356	2450	2445	2450	2445	530
418	20250516	112800	1047998356	2445	2445	2445	2445	500
419	20250516	112700	1046775856	2445	2445	2445	2445	0
420	20250516	112600	1046775856	2445	2445	2445	2445	1929
421	20250516	112500	1042059451	2445	2445	2450	2440	11526
422	20250516	112400	1013924286	2440	2440	2440	2440	0
423	20250516	112300	1013924286	2440	2440	2440	2440	0
424	20250516	112200	1013924286	2440	2445	2445	2440	8416
425	20250516	112100	993372586	2450	2450	2450	2450	42
426	20250516	112000	993269686	2445	2445	2445	2445	405
427	20250516	111900	992279461	2450	2450	2450	2450	51
428	20250516	111800	992154511	2450	2450	2450	2450	50
429	20250516	111700	992032011	2450	2450	2450	2450	570
430	20250516	111600	990635511	2445	2445	2445	2445	114
431	20250516	111500	990356781	2445	2445	2445	2445	561
432	20250516	111400	988985136	2445	2445	2445	2445	1300
433	20250516	111300	985806636	2450	2450	2450	2445	2473
434	20250516	111200	979757871	2450	2450	2450	2450	0
435	20250516	111100	979757871	2450	2450	2450	2450	251
436	20250516	111000	979142921	2450	2450	2450	2450	50
437	20250516	110900	979020421	2445	2450	2450	2445	1498
438	20250516	110800	975350326	2455	2455	2455	2455	6
439	20250516	110700	975335596	2455	2455	2455	2455	687
440	20250516	110600	973649011	2455	2450	2455	2450	1287
441	20250516	110500	970489611	2460	2455	2460	2455	6441
442	20250516	110400	954673356	2450	2455	2455	2450	120
443	20250516	110300	954379256	2455	2455	2455	2455	1
444	20250516	110200	954376801	2450	2455	2455	2450	1054
445	20250516	110100	951794481	2455	2455	2455	2455	2
446	20250516	110000	951789571	2450	2450	2450	2450	600
447	20250516	105900	950319571	2450	2455	2455	2450	1004
448	20250516	105800	947859751	2450	2450	2450	2450	3000
449	20250516	105700	940509751	2455	2455	2455	2455	463
450	20250516	105600	939373086	2460	2460	2460	2455	102
451	20250516	105500	939122616	2455	2455	2460	2455	58
452	20250516	105400	938980221	2455	2457	2460	2455	362
453	20250516	105300	938091401	2460	2455	2460	2455	101
454	20250516	105200	937843441	2455	2455	2455	2455	1616
455	20250516	105100	933876161	2455	2455	2455	2455	0
456	20250516	105000	933876161	2455	2455	2455	2450	14
457	20250516	104900	933841851	2445	2455	2455	2445	1280
458	20250516	104800	930699471	2455	2455	2455	2450	5565
459	20250516	104700	917040836	2450	2455	2455	2445	2299
460	20250516	104600	911408746	2450	2455	2455	2450	1520
461	20250516	104500	907679296	2450	2450	2450	2450	20
462	20250516	104400	907630296	2455	2450	2455	2450	234
463	20250516	104300	907055976	2450	2455	2455	2450	2148
464	20250516	104200	901783341	2450	2455	2455	2450	3260
465	20250516	104100	893792401	2455	2455	2455	2455	4872
466	20250516	104000	881831641	2452	2450	2452	2445	5249
467	20250516	103900	868974173	2450	2455	2455	2450	600
468	20250516	103800	867501823	2455	2445	2455	2445	19788
469	20250516	103700	818991478	2445	2440	2445	2440	2944
470	20250516	103600	811796403	2440	2445	2445	2440	2681
471	20250516	103500	805241828	2445	2445	2445	2445	51
472	20250516	103400	805117133	2445	2440	2445	2440	2101
473	20250516	103300	799990688	2445	2440	2445	2440	480
474	20250516	103200	798819478	2440	2440	2440	2440	5
475	20250516	103100	798807278	2440	2440	2440	2440	58
476	20250516	103000	798665758	2440	2440	2440	2440	1
477	20250516	102900	798663318	2440	2440	2440	2440	0
478	20250516	102800	798663318	2440	2445	2445	2440	1145
479	20250516	102700	795869508	2445	2440	2445	2440	2201
480	20250516	102600	790499063	2445	2445	2445	2445	1
481	20250516	102500	790496618	2440	2440	2440	2435	3003
482	20250516	102400	783169313	2440	2440	2440	2435	1464
483	20250516	102300	779598973	2440	2440	2440	2440	205
484	20250516	102200	779098773	2440	2440	2440	2440	1114
485	20250516	102100	776380613	2440	2440	2440	2435	10143
486	20250516	102000	751677323	2440	2440	2440	2440	513
487	20250516	101900	750425603	2435	2440	2440	2435	622
488	20250516	101800	748909803	2440	2440	2440	2437	2722
489	20250516	101700	742268270	2440	2440	2440	2435	12665
490	20250516	101600	711392370	2440	2450	2450	2440	11273
491	20250516	101500	683832980	2450	2450	2450	2445	17
492	20250516	101400	683791370	2450	2455	2455	2450	6650
493	20250516	101300	667497795	2455	2460	2460	2455	3820
494	20250516	101200	658119685	2460	2460	2460	2460	53
495	20250516	101100	657989305	2460	2460	2460	2455	690
496	20250516	101000	656294110	2455	2455	2455	2455	9940
497	20250516	100900	631891410	2460	2455	2460	2455	3209
498	20250516	100800	624012490	2455	2455	2455	2455	0
499	20250516	100700	624012490	2455	2455	2460	2445	14656
500	20250516	100600	588038730	2445	2450	2455	2445	930
501	20250516	100500	585759970	2450	2445	2455	2440	4932
502	20250516	100400	573683115	2445	2450	2450	2440	571
503	20250516	100300	572287200	2440	2445	2450	2440	15016
504	20250516	100200	535631390	2445	2445	2445	2445	1
505	20250516	100100	535628945	2440	2445	2445	2435	4751
506	20250516	100000	524034135	2445	2445	2445	2445	1397
507	20250516	095900	520618470	2440	2440	2440	2440	5156
508	20250516	095800	508037830	2445	2445	2445	2445	2
509	20250516	095700	508032940	2440	2440	2440	2440	51
510	20250516	095600	507908500	2445	2440	2445	2440	5051
511	20250516	095500	495577960	2440	2437	2440	2435	673
512	20250516	095400	493939065	2440	2440	2440	2440	0
513	20250516	095300	493939065	2440	2435	2440	2435	2175
514	20250516	095200	488642390	2440	2440	2445	2440	62
515	20250516	095100	488491105	2440	2445	2445	2440	1908
516	20250516	095000	483830095	2445	2440	2445	2435	210
517	20250516	094900	483318635	2440	2445	2445	2440	209
518	20250516	094800	482808645	2435	2440	2440	2435	2140
519	20250516	094700	477587105	2445	2445	2445	2445	3140
520	20250516	094600	469909805	2445	2445	2445	2445	1
521	20250516	094500	469907360	2440	2440	2440	2440	100
522	20250516	094400	469663360	2445	2440	2445	2440	467
523	20250516	094300	468523380	2440	2440	2445	2440	247
524	20250516	094200	467920695	2440	2440	2440	2440	0
525	20250516	094100	467920695	2440	2440	2440	2440	3326
526	20250516	094000	459805255	2440	2440	2440	2440	0
527	20250516	093900	459805255	2440	2445	2445	2440	4497
528	20250516	093800	448831075	2445	2445	2450	2445	1329
529	20250516	093700	445581285	2450	2450	2450	2445	138
530	20250516	093600	445243685	2450	2450	2450	2445	932
531	20250516	093500	442963655	2450	2445	2450	2445	1775
532	20250516	093400	438621740	2445	2440	2445	2440	328
533	20250516	093300	437820780	2445	2445	2445	2440	378
534	20250516	093200	436898355	2445	2440	2445	2440	716
535	20250516	093100	435150250	2440	2445	2445	2440	2206
536	20250516	093000	429766580	2445	2445	2445	2440	1126
537	20250516	092900	427016500	2445	2450	2450	2445	4902
538	20250516	092800	415029100	2445	2450	2455	2445	1135
539	20250516	092700	412251150	2460	2455	2460	2450	11717
540	20250516	092600	383543970	2455	2460	2460	2450	705
541	20250516	092500	381814140	2460	2460	2460	2455	4706
542	20250516	092400	370251540	2460	2455	2460	2455	247
543	20250516	092300	369644030	2465	2460	2465	2455	9065
544	20250516	092200	347324555	2465	2465	2470	2455	3966
545	20250516	092100	337565455	2455	2455	2465	2445	13431
546	20250516	092000	304515660	2455	2450	2455	2445	18306
547	20250516	091900	259659885	2445	2440	2445	2440	3082
548	20250516	091800	252131895	2450	2440	2450	2430	4464
549	20250516	091700	241219395	2440	2435	2440	2430	3338
550	20250516	091600	233093800	2440	2440	2450	2440	7170
551	20250516	091500	215559005	2440	2435	2440	2435	2770
552	20250516	091400	208813840	2435	2425	2435	2425	927
553	20250516	091300	206560335	2435	2425	2435	2425	1565
554	20250516	091200	202759575	2425	2425	2425	2420	297
555	20250516	091100	202039560	2420	2420	2420	2420	1
556	20250516	091000	202037140	2420	2425	2425	2420	425
557	20250516	090900	201007640	2425	2425	2425	2415	1311
558	20250516	090800	197832465	2425	2415	2435	2410	19038
559	20250516	090700	151599635	2410	2410	2410	2405	3765
560	20250516	090600	142525995	2410	2415	2415	2410	681
561	20250516	090500	140882805	2420	2410	2435	2410	10032
562	20250516	090400	116612495	2410	2415	2415	2400	17708
563	20250516	090300	73931605	2415	2395	2415	2390	12327
564	20250516	090200	44340620	2405	2390	2405	2390	350
565	20250516	090100	43501790	2390	2400	2410	2390	8232
566	20250516	090000	23788670	2400	2410	2415	2400	9900