KissMeData/004770/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	182800	835690252	1758	1758	1758	1758	10367
3	20250513	182700	835690252	1758	1758	1758	1758	0
4	20250513	182600	835690252	1758	1758	1758	1758	0
5	20250513	182500	835690252	1758	1758	1758	1758	0
6	20250513	182400	835690252	1758	1758	1758	1758	0
7	20250513	182300	835690252	1758	1758	1758	1758	0
8	20250513	182200	835690252	1758	1758	1758	1758	0
9	20250513	182100	835690252	1758	1758	1758	1758	0
10	20250513	182000	835690252	1758	1758	1758	1758	0
11	20250513	181900	835690252	1758	1758	1758	1758	0
12	20250513	181800	835690252	1758	1758	1758	1758	0
13	20250513	181700	835690252	1758	1758	1758	1758	0
14	20250513	181600	835690252	1758	1758	1758	1758	0
15	20250513	181500	835690252	1758	1758	1758	1758	0
16	20250513	181400	835690252	1758	1758	1758	1758	0
17	20250513	181300	835690252	1758	1758	1758	1758	0
18	20250513	181200	835690252	1758	1758	1758	1758	0
19	20250513	181100	835690252	1758	1758	1758	1758	0
20	20250513	181000	835690252	1758	1758	1758	1758	0
21	20250513	180900	835690252	1758	1758	1758	1758	0
22	20250513	180800	835690252	1758	1758	1758	1758	0
23	20250513	180700	835690252	1758	1758	1758	1758	0
24	20250513	180600	835690252	1758	1758	1758	1758	0
25	20250513	180500	835690252	1758	1758	1758	1758	0
26	20250513	180400	835690252	1758	1758	1758	1758	0
27	20250513	180300	835690252	1758	1758	1758	1758	0
28	20250513	180200	835690252	1758	1758	1758	1758	0
29	20250513	180100	835690252	1758	1758	1758	1758	0
30	20250513	180000	835690252	1758	1758	1758	1758	0
31	20250513	175900	835690252	1758	1758	1758	1758	0
32	20250513	175800	835690252	1758	1758	1758	1758	10367
33	20250513	175700	835690252	1758	1758	1758	1758	0
34	20250513	175600	835690252	1758	1758	1758	1758	0
35	20250513	175500	835690252	1758	1758	1758	1758	0
36	20250513	175400	835690252	1758	1758	1758	1758	0
37	20250513	175300	835690252	1758	1758	1758	1758	0
38	20250513	175200	835690252	1758	1758	1758	1758	0
39	20250513	175100	835690252	1758	1758	1758	1758	0
40	20250513	175000	835690252	1758	1758	1758	1758	0
41	20250513	174900	835690252	1758	1758	1758	1758	0
42	20250513	174800	835690252	1758	1758	1758	1758	0
43	20250513	174700	835690252	1758	1758	1758	1758	0
44	20250513	174600	835690252	1758	1758	1758	1758	0
45	20250513	174500	835690252	1758	1758	1758	1758	0
46	20250513	174400	835690252	1758	1758	1758	1758	0
47	20250513	174300	835690252	1758	1758	1758	1758	0
48	20250513	174200	835690252	1758	1758	1758	1758	0
49	20250513	174100	835690252	1758	1758	1758	1758	0
50	20250513	174000	835690252	1758	1758	1758	1758	0
51	20250513	173900	835690252	1758	1758	1758	1758	0
52	20250513	173800	835690252	1758	1758	1758	1758	0
53	20250513	173700	835690252	1758	1758	1758	1758	0
54	20250513	173600	835690252	1758	1758	1758	1758	0
55	20250513	173500	835690252	1758	1758	1758	1758	0
56	20250513	173400	835690252	1758	1758	1758	1758	0
57	20250513	173300	835690252	1758	1758	1758	1758	0
58	20250513	173200	835690252	1758	1758	1758	1758	0
59	20250513	173100	835690252	1758	1758	1758	1758	0
60	20250513	173000	835690252	1758	1758	1758	1758	0
61	20250513	172900	835690252	1758	1758	1758	1758	0
62	20250513	172800	835690252	1758	1758	1758	1758	10367
63	20250513	172700	835690252	1758	1758	1758	1758	0
64	20250513	172600	835690252	1758	1758	1758	1758	0
65	20250513	172500	835690252	1758	1758	1758	1758	0
66	20250513	172400	835690252	1758	1758	1758	1758	0
67	20250513	172300	835690252	1758	1758	1758	1758	0
68	20250513	172200	835690252	1758	1758	1758	1758	0
69	20250513	172100	835690252	1758	1758	1758	1758	0
70	20250513	172000	835690252	1758	1758	1758	1758	0
71	20250513	171900	835690252	1758	1758	1758	1758	0
72	20250513	171800	835690252	1758	1758	1758	1758	0
73	20250513	171700	835690252	1758	1758	1758	1758	0
74	20250513	171600	835690252	1758	1758	1758	1758	0
75	20250513	171500	835690252	1758	1758	1758	1758	0
76	20250513	171400	835690252	1758	1758	1758	1758	0
77	20250513	171300	835690252	1758	1758	1758	1758	0
78	20250513	171200	835690252	1758	1758	1758	1758	0
79	20250513	171100	835690252	1758	1758	1758	1758	0
80	20250513	171000	835690252	1758	1758	1758	1758	0
81	20250513	170900	835690252	1758	1758	1758	1758	0
82	20250513	170800	835690252	1758	1758	1758	1758	0
83	20250513	170700	835690252	1758	1758	1758	1758	0
84	20250513	170600	835690252	1758	1758	1758	1758	0
85	20250513	170500	835690252	1758	1758	1758	1758	0
86	20250513	170400	835690252	1758	1758	1758	1758	0
87	20250513	170300	835690252	1758	1758	1758	1758	0
88	20250513	170200	835690252	1758	1758	1758	1758	0
89	20250513	170100	835690252	1758	1758	1758	1758	0
90	20250513	170000	835690252	1758	1758	1758	1758	0
91	20250513	165900	835690252	1758	1758	1758	1758	0
92	20250513	165800	835690252	1758	1758	1758	1758	10367
93	20250513	165700	835690252	1758	1758	1758	1758	0
94	20250513	165600	835690252	1758	1758	1758	1758	0
95	20250513	165500	835690252	1758	1758	1758	1758	0
96	20250513	165400	835690252	1758	1758	1758	1758	0
97	20250513	165300	835690252	1758	1758	1758	1758	0
98	20250513	165200	835690252	1758	1758	1758	1758	0
99	20250513	165100	835690252	1758	1758	1758	1758	0
100	20250513	165000	835690252	1758	1758	1758	1758	0
101	20250513	164900	835690252	1758	1758	1758	1758	0
102	20250513	164800	835690252	1758	1758	1758	1758	0
103	20250513	164700	835690252	1758	1758	1758	1758	0
104	20250513	164600	835690252	1758	1758	1758	1758	0
105	20250513	164500	835690252	1758	1758	1758	1758	0
106	20250513	164400	835690252	1758	1758	1758	1758	0
107	20250513	164300	835690252	1758	1758	1758	1758	0
108	20250513	164200	835690252	1758	1758	1758	1758	0
109	20250513	164100	835690252	1758	1758	1758	1758	0
110	20250513	164000	835690252	1758	1758	1758	1758	0
111	20250513	163900	835690252	1758	1758	1758	1758	0
112	20250513	163800	835690252	1758	1758	1758	1758	0
113	20250513	163700	835690252	1758	1758	1758	1758	0
114	20250513	163600	835690252	1758	1758	1758	1758	0
115	20250513	163500	835690252	1758	1758	1758	1758	0
116	20250513	163400	835690252	1758	1758	1758	1758	0
117	20250513	163300	835690252	1758	1758	1758	1758	0
118	20250513	163200	835690252	1758	1758	1758	1758	0
119	20250513	163100	835690252	1758	1758	1758	1758	0
120	20250513	163000	835690252	1758	1758	1758	1758	0
121	20250513	162900	835690252	1758	1758	1758	1758	0
122	20250513	162800	835690252	1758	1758	1758	1758	10367
123	20250513	162700	835690252	1758	1758	1758	1758	0
124	20250513	162600	835690252	1758	1758	1758	1758	0
125	20250513	162500	835690252	1758	1758	1758	1758	0
126	20250513	162400	835690252	1758	1758	1758	1758	0
127	20250513	162300	835690252	1758	1758	1758	1758	0
128	20250513	162200	835690252	1758	1758	1758	1758	0
129	20250513	162100	835690252	1758	1758	1758	1758	0
130	20250513	162000	835690252	1758	1758	1758	1758	0
131	20250513	161900	835690252	1758	1758	1758	1758	0
132	20250513	161800	835690252	1758	1758	1758	1758	0
133	20250513	161700	835690252	1758	1758	1758	1758	0
134	20250513	161600	835690252	1758	1758	1758	1758	0
135	20250513	161500	835690252	1758	1758	1758	1758	0
136	20250513	161400	835690252	1758	1758	1758	1758	0
137	20250513	161300	835690252	1758	1758	1758	1758	0
138	20250513	161200	835690252	1758	1758	1758	1758	0
139	20250513	161100	835690252	1758	1758	1758	1758	0
140	20250513	161000	835690252	1758	1758	1758	1758	0
141	20250513	160900	835690252	1758	1758	1758	1758	0
142	20250513	160800	835690252	1758	1758	1758	1758	0
143	20250513	160700	835690252	1758	1758	1758	1758	0
144	20250513	160600	835690252	1758	1758	1758	1758	0
145	20250513	160500	835690252	1758	1758	1758	1758	0
146	20250513	160400	835690252	1758	1758	1758	1758	0
147	20250513	160300	835690252	1758	1758	1758	1758	0
148	20250513	160200	835690252	1758	1758	1758	1758	0
149	20250513	160100	835690252	1758	1758	1758	1758	0
150	20250513	160000	835690252	1758	1758	1758	1758	0
151	20250513	155900	835690252	1758	1758	1758	1758	0
152	20250513	155800	835690252	1758	1758	1758	1758	10367
153	20250513	155700	835690252	1758	1758	1758	1758	0
154	20250513	155600	835690252	1758	1758	1758	1758	0
155	20250513	155500	835690252	1758	1758	1758	1758	0
156	20250513	155400	835690252	1758	1758	1758	1758	0
157	20250513	155300	835690252	1758	1758	1758	1758	0
158	20250513	155200	835690252	1758	1758	1758	1758	0
159	20250513	155100	835690252	1758	1758	1758	1758	0
160	20250513	155000	835690252	1758	1758	1758	1758	0
161	20250513	154900	835690252	1758	1758	1758	1758	0
162	20250513	154800	835690252	1758	1758	1758	1758	0
163	20250513	154700	835690252	1758	1758	1758	1758	0
164	20250513	154600	835690252	1758	1758	1758	1758	0
165	20250513	154500	835690252	1758	1758	1758	1758	0
166	20250513	154400	835690252	1758	1758	1758	1758	0
167	20250513	154300	835690252	1758	1758	1758	1758	0
168	20250513	154200	835690252	1758	1758	1758	1758	0
169	20250513	154100	835690252	1758	1758	1758	1758	0
170	20250513	154000	835690252	1758	1758	1758	1758	0
171	20250513	153900	835690252	1758	1758	1758	1758	0
172	20250513	153800	835690252	1758	1758	1758	1758	0
173	20250513	153700	835690252	1758	1758	1758	1758	0
174	20250513	153600	835690252	1758	1758	1758	1758	0
175	20250513	153500	835690252	1758	1758	1758	1758	0
176	20250513	153400	835690252	1758	1758	1758	1758	0
177	20250513	153300	835690252	1758	1758	1758	1758	0
178	20250513	153200	835690252	1758	1758	1758	1758	0
179	20250513	153100	835690252	1758	1758	1758	1758	0
180	20250513	153000	835690252	1758	1758	1758	1758	10367
181	20250513	152900	817465066	1759	1759	1759	1759	0
182	20250513	152800	817465066	1759	1759	1759	1759	0
183	20250513	152700	817465066	1759	1759	1759	1759	0
184	20250513	152600	817465066	1759	1759	1759	1759	0
185	20250513	152500	817465066	1759	1759	1759	1759	0
186	20250513	152400	817465066	1759	1759	1759	1759	0
187	20250513	152300	817465066	1759	1759	1759	1759	0
188	20250513	152200	817465066	1759	1759	1759	1759	0
189	20250513	152100	817465066	1759	1759	1759	1759	0
190	20250513	152000	817465066	1759	1759	1759	1759	0
191	20250513	151900	817465066	1759	1758	1759	1758	155
192	20250513	151800	817192526	1758	1763	1763	1758	63
193	20250513	151700	817081717	1758	1760	1760	1758	2900
194	20250513	151600	811982326	1760	1764	1764	1760	55
195	20250513	151500	811885506	1764	1764	1764	1764	2
196	20250513	151400	811881978	1765	1760	1765	1759	3887
197	20250513	151300	805039063	1766	1765	1766	1760	8510
198	20250513	151200	790043760	1765	1765	1765	1765	1
199	20250513	151100	790041995	1765	1765	1765	1765	381
200	20250513	151000	789369530	1767	1767	1767	1766	411
201	20250513	150900	788643297	1767	1762	1767	1762	2703
202	20250513	150800	783867291	1762	1768	1768	1762	10364
203	20250513	150700	765579246	1768	1765	1768	1765	715
204	20250513	150600	764316047	1765	1765	1765	1765	20
205	20250513	150500	764280747	1765	1764	1765	1764	3057
206	20250513	150400	758888184	1764	1762	1764	1761	2397
207	20250513	150300	754664104	1763	1763	1763	1763	318
208	20250513	150200	754103470	1763	1763	1763	1763	980
209	20250513	150100	752375730	1763	1763	1763	1763	101
210	20250513	150000	752197667	1762	1762	1762	1761	1422
211	20250513	145900	749692104	1763	1762	1763	1762	1009
212	20250513	145800	747913238	1762	1762	1762	1761	569
213	20250513	145700	746910667	1761	1761	1761	1761	3
214	20250513	145600	746905384	1762	1762	1762	1762	20
215	20250513	145500	746870144	1761	1761	1761	1760	999
216	20250513	145400	745110906	1760	1760	1760	1760	1
217	20250513	145300	745109146	1761	1760	1761	1760	1129
218	20250513	145200	743122101	1761	1761	1761	1761	912
219	20250513	145100	741516069	1759	1760	1763	1759	6614
220	20250513	145000	729881458	1760	1760	1763	1760	4371
221	20250513	144900	722188453	1760	1761	1761	1760	84
222	20250513	144800	722040577	1760	1760	1760	1760	0
223	20250513	144700	722040577	1760	1760	1760	1760	0
224	20250513	144600	722040577	1760	1763	1763	1760	1050
225	20250513	144500	720192574	1759	1759	1759	1759	50
226	20250513	144400	720104624	1759	1758	1759	1758	181
227	20250513	144300	719786325	1758	1759	1759	1758	769
228	20250513	144200	718434009	1765	1760	1765	1760	1463
229	20250513	144100	715858327	1760	1759	1760	1759	4221
230	20250513	144000	708430167	1758	1758	1758	1758	5
231	20250513	143900	708421377	1758	1758	1758	1758	1
232	20250513	143800	708419619	1759	1759	1759	1759	6
233	20250513	143700	708409065	1758	1758	1758	1758	808
234	20250513	143600	706988601	1759	1759	1759	1759	91
235	20250513	143500	706828532	1758	1759	1759	1758	60
236	20250513	143400	706723002	1760	1758	1760	1758	1796
237	20250513	143300	703565416	1758	1758	1759	1758	307
238	20250513	143200	703025610	1758	1758	1758	1758	50
239	20250513	143100	702937710	1758	1758	1758	1758	50
240	20250513	143000	702849810	1757	1759	1759	1757	2497
241	20250513	142900	698462122	1760	1761	1761	1760	59
242	20250513	142800	698358263	1761	1761	1761	1761	1
243	20250513	142700	698356502	1764	1764	1764	1764	3
244	20250513	142600	698351210	1764	1764	1764	1764	0
245	20250513	142500	698351210	1764	1764	1764	1764	102
246	20250513	142400	698171282	1760	1762	1762	1760	823
247	20250513	142300	696721208	1763	1764	1764	1763	29
248	20250513	142200	696670071	1761	1760	1761	1760	732
249	20250513	142100	695381222	1760	1759	1760	1758	1199
250	20250513	142000	693271762	1758	1757	1758	1757	738
251	20250513	141900	691974359	1758	1758	1758	1758	443
252	20250513	141800	691195565	1759	1758	1759	1758	134
253	20250513	141700	690959983	1758	1758	1758	1757	150
254	20250513	141600	690696360	1759	1759	1759	1759	21
255	20250513	141500	690659421	1760	1760	1760	1760	67
256	20250513	141400	690541501	1760	1756	1760	1756	21
257	20250513	141300	690504545	1760	1760	1760	1756	41
258	20250513	141200	690432389	1760	1760	1760	1760	0
259	20250513	141100	690432389	1760	1760	1760	1760	0
260	20250513	141000	690432389	1760	1756	1760	1756	994
261	20250513	140900	688683969	1756	1756	1756	1756	1
262	20250513	140800	688682213	1757	1758	1758	1757	1601
263	20250513	140700	685869157	1758	1757	1758	1757	371
264	20250513	140600	685217109	1758	1758	1758	1758	0
265	20250513	140500	685217109	1758	1757	1758	1757	127
266	20250513	140400	684993850	1755	1757	1757	1755	1523
267	20250513	140300	682320887	1757	1756	1757	1756	4
268	20250513	140200	682313861	1757	1756	1757	1756	366
269	20250513	140100	681670855	1757	1757	1757	1757	486
270	20250513	140000	680816953	1757	1757	1757	1757	0
271	20250513	135900	680816953	1757	1757	1757	1757	1
272	20250513	135800	680815196	1757	1757	1757	1757	1
273	20250513	135700	680813439	1758	1759	1759	1758	75
274	20250513	135600	680681559	1759	1759	1759	1759	3
275	20250513	135500	680676282	1758	1758	1758	1757	6148
276	20250513	135400	669873642	1756	1758	1758	1756	11
277	20250513	135300	669854306	1758	1755	1758	1755	1065
278	20250513	135200	667985204	1755	1758	1759	1755	2741
279	20250513	135100	663168695	1757	1757	1757	1757	15
280	20250513	135000	663142340	1757	1757	1757	1757	300
281	20250513	134900	662615240	1757	1754	1757	1754	1007
282	20250513	134800	660848941	1753	1753	1753	1753	50
283	20250513	134700	660761291	1752	1756	1757	1752	3623
284	20250513	134600	654406795	1756	1756	1756	1756	214
285	20250513	134500	654031011	1756	1754	1756	1754	2518
286	20250513	134400	649612865	1755	1755	1755	1755	130
287	20250513	134300	649384715	1754	1754	1754	1754	1
288	20250513	134200	649382961	1755	1754	1755	1753	108
289	20250513	134100	649193529	1754	1752	1754	1752	1561
290	20250513	134000	646457380	1753	1753	1753	1753	314
291	20250513	133900	645906938	1751	1751	1751	1751	1
292	20250513	133800	645905187	1753	1753	1753	1753	16
293	20250513	133700	645877139	1751	1751	1753	1751	217
294	20250513	133600	645497144	1751	1753	1753	1751	4686
295	20250513	133500	637287837	1753	1753	1753	1753	11
296	20250513	133400	637268554	1753	1752	1753	1752	1175
297	20250513	133300	635209379	1753	1755	1755	1753	245
298	20250513	133200	634779662	1755	1755	1755	1752	11
299	20250513	133100	634760360	1755	1754	1755	1752	4547
300	20250513	133000	626790230	1754	1754	1754	1754	517
301	20250513	132900	625883412	1754	1754	1754	1754	280
302	20250513	132800	625392292	1754	1755	1756	1754	3880
303	20250513	132700	618586660	1757	1756	1758	1754	3605
304	20250513	132600	612262332	1755	1756	1758	1755	1928
305	20250513	132500	608877341	1756	1759	1759	1756	109
306	20250513	132400	608685905	1761	1761	1761	1756	139
307	20250513	132300	608441811	1757	1757	1757	1757	394
308	20250513	132200	607749553	1762	1756	1763	1756	89
309	20250513	132100	607593185	1764	1763	1764	1755	10432
310	20250513	132000	589259208	1762	1762	1762	1762	1
311	20250513	131900	589257446	1761	1762	1762	1761	500
312	20250513	131800	588376916	1763	1764	1764	1763	150
313	20250513	131700	588112320	1761	1761	1761	1761	2
314	20250513	131600	588108798	1762	1763	1763	1762	1733
315	20250513	131500	585055240	1764	1762	1764	1762	93
316	20250513	131400	584891283	1765	1765	1765	1765	0
317	20250513	131300	584891283	1765	1762	1765	1762	11
318	20250513	131200	584871871	1765	1765	1765	1765	1
319	20250513	131100	584870106	1762	1762	1762	1762	1
320	20250513	131000	584868344	1762	1760	1762	1760	1662
321	20250513	130900	581943162	1761	1763	1763	1761	2529
322	20250513	130800	577488231	1763	1763	1763	1763	1320
323	20250513	130700	575161071	1765	1764	1766	1764	6390
324	20250513	130600	563889083	1764	1766	1766	1764	2
325	20250513	130500	563885553	1767	1767	1769	1764	10458
326	20250513	130400	545422315	1768	1768	1768	1768	100
327	20250513	130300	545245515	1768	1768	1768	1768	123
328	20250513	130200	545028051	1768	1768	1768	1768	1
329	20250513	130100	545026283	1769	1769	1769	1768	4
330	20250513	130000	545019208	1768	1768	1768	1768	0
331	20250513	125900	545019208	1768	1769	1769	1768	1578
332	20250513	125800	542227775	1769	1770	1770	1769	370
333	20250513	125700	541572977	1771	1772	1772	1771	612
334	20250513	125600	540488586	1772	1774	1774	1772	4
335	20250513	125500	540481492	1774	1774	1774	1774	6
336	20250513	125400	540470848	1774	1774	1774	1774	0
337	20250513	125300	540470848	1774	1774	1774	1774	55
338	20250513	125200	540373278	1773	1773	1773	1773	20
339	20250513	125100	540337818	1774	1773	1774	1773	11
340	20250513	125000	540318305	1776	1775	1776	1775	454
341	20250513	124900	539512453	1775	1770	1775	1770	6512
342	20250513	124800	527985425	1772	1772	1772	1772	50
343	20250513	124700	527896825	1770	1772	1772	1770	151
344	20250513	124600	527629255	1771	1771	1772	1771	15
345	20250513	124500	527602685	1771	1771	1771	1771	301
346	20250513	124400	527069614	1775	1775	1775	1775	400
347	20250513	124300	526359614	1771	1771	1771	1771	0
348	20250513	124200	526359614	1771	1771	1771	1771	7
349	20250513	124100	526347217	1771	1771	1771	1771	2
350	20250513	124000	526343675	1776	1776	1776	1776	0
351	20250513	123900	526343675	1776	1770	1776	1770	12
352	20250513	123800	526322429	1776	1776	1776	1776	0
353	20250513	123700	526322429	1776	1776	1776	1776	97
354	20250513	123600	526150157	1776	1774	1776	1769	5301
355	20250513	123500	516741116	1769	1774	1774	1769	3
356	20250513	123400	516735799	1768	1774	1774	1768	1301
357	20250513	123300	514434663	1772	1772	1772	1772	92
358	20250513	123200	514271639	1769	1773	1774	1769	1561
359	20250513	123100	511504531	1774	1774	1774	1774	0
360	20250513	123000	511504531	1774	1769	1774	1769	641
361	20250513	122900	510368192	1769	1769	1769	1769	9
362	20250513	122800	510352271	1773	1773	1773	1768	3153
363	20250513	122700	504776907	1771	1772	1772	1771	140
364	20250513	122600	504528848	1772	1771	1772	1771	31
365	20250513	122500	504473917	1772	1771	1772	1771	290
366	20250513	122400	503960325	1771	1770	1771	1769	45
367	20250513	122300	503880696	1770	1770	1770	1770	1010
368	20250513	122200	502092996	1770	1770	1770	1770	5
369	20250513	122100	502084146	1771	1766	1771	1766	12
370	20250513	122000	502062899	1771	1766	1771	1766	569
371	20250513	121900	501055205	1770	1770	1770	1770	1
372	20250513	121800	501053435	1770	1770	1770	1770	0
373	20250513	121700	501053435	1770	1764	1770	1764	1125
374	20250513	121600	499062480	1764	1764	1764	1764	437
375	20250513	121500	498291612	1764	1769	1769	1764	5
376	20250513	121400	498282772	1764	1764	1764	1764	102
377	20250513	121300	498102844	1769	1769	1769	1769	1300
378	20250513	121200	495803144	1764	1768	1768	1764	210
379	20250513	121100	495432624	1768	1768	1768	1768	0
380	20250513	121000	495432624	1768	1768	1769	1768	5137
381	20250513	120900	486350394	1768	1768	1768	1768	1006
382	20250513	120800	484571786	1767	1766	1767	1766	3068
383	20250513	120700	479153638	1766	1766	1766	1766	0
384	20250513	120600	479153638	1766	1762	1766	1762	1593
385	20250513	120500	476346764	1766	1766	1766	1766	337
386	20250513	120400	475751622	1767	1766	1767	1766	3461
387	20250513	120300	469639491	1767	1767	1767	1767	0
388	20250513	120200	469639491	1767	1765	1767	1765	1321
389	20250513	120100	467307032	1765	1765	1765	1765	0
390	20250513	120000	467307032	1765	1761	1765	1761	5
391	20250513	115900	467298215	1760	1760	1760	1760	0
392	20250513	115800	467298215	1760	1760	1760	1760	1200
393	20250513	115700	465186215	1766	1766	1766	1766	0
394	20250513	115600	465186215	1766	1766	1766	1766	1105
395	20250513	115500	463234785	1760	1760	1760	1760	1
396	20250513	115400	463233025	1760	1761	1761	1760	2
397	20250513	115300	463229504	1761	1761	1761	1761	500
398	20250513	115200	462349004	1762	1762	1762	1762	600
399	20250513	115100	461291804	1762	1762	1762	1762	1
400	20250513	115000	461290042	1763	1765	1765	1763	621
401	20250513	114900	460194136	1765	1768	1768	1765	376
402	20250513	114800	459529371	1768	1768	1768	1767	2328
403	20250513	114700	455415727	1769	1768	1769	1768	127
404	20250513	114600	455191169	1768	1768	1768	1768	300
405	20250513	114500	454660769	1768	1767	1768	1767	27
406	20250513	114400	454613034	1768	1767	1768	1767	1086
407	20250513	114300	452693988	1767	1767	1767	1767	5
408	20250513	114200	452685153	1767	1767	1767	1767	1
409	20250513	114100	452683386	1763	1766	1766	1763	4747
410	20250513	114000	444312335	1765	1765	1767	1765	551
411	20250513	113900	443339816	1764	1764	1764	1764	174
412	20250513	113800	443032880	1764	1765	1765	1764	11
413	20250513	113700	443013466	1765	1765	1765	1764	2824
414	20250513	113600	438029722	1764	1764	1764	1764	0
415	20250513	113500	438029722	1764	1764	1764	1764	43
416	20250513	113400	437953870	1767	1764	1767	1764	101
417	20250513	113300	437775406	1766	1766	1766	1766	300
418	20250513	113200	437245606	1766	1764	1766	1763	798
419	20250513	113100	435838476	1766	1766	1766	1766	25
420	20250513	113000	435794326	1763	1763	1763	1763	0
421	20250513	112900	435794326	1763	1763	1763	1763	2
422	20250513	112800	435790800	1763	1763	1763	1763	1
423	20250513	112700	435789037	1763	1763	1763	1763	0
424	20250513	112600	435789037	1763	1763	1763	1763	0
425	20250513	112500	435789037	1763	1764	1769	1763	616
426	20250513	112400	434702289	1764	1764	1764	1764	1
427	20250513	112300	434700525	1764	1764	1764	1764	500
428	20250513	112200	433818525	1765	1765	1765	1765	52
429	20250513	112100	433726745	1764	1764	1764	1764	0
430	20250513	112000	433726745	1764	1765	1765	1764	998
431	20250513	111900	431966263	1763	1763	1763	1763	2
432	20250513	111800	431962737	1769	1765	1769	1764	5505
433	20250513	111700	422251842	1769	1769	1769	1769	2
434	20250513	111600	422248304	1769	1769	1769	1769	0
435	20250513	111500	422248304	1769	1768	1769	1768	23
436	20250513	111400	422207618	1768	1767	1768	1764	1602
437	20250513	111300	419375287	1764	1766	1766	1764	71
438	20250513	111200	419249903	1766	1764	1766	1764	34
439	20250513	111100	419189867	1765	1765	1765	1765	20
440	20250513	111000	419154567	1766	1767	1767	1766	88
441	20250513	110900	418999094	1767	1767	1767	1767	11
442	20250513	110800	418979657	1767	1763	1767	1763	3176
443	20250513	110700	413367673	1767	1767	1767	1767	0
444	20250513	110600	413367673	1767	1766	1767	1763	2594
445	20250513	110500	408792602	1764	1764	1764	1764	0
446	20250513	110400	408792602	1764	1764	1764	1764	23
447	20250513	110300	408752030	1766	1764	1766	1764	379
448	20250513	110200	408083074	1767	1764	1767	1764	591
449	20250513	110100	407040544	1764	1764	1764	1764	0
450	20250513	110000	407040544	1764	1764	1764	1764	0
451	20250513	105900	407040544	1764	1764	1764	1764	1
452	20250513	105800	407038780	1763	1764	1764	1763	711
453	20250513	105700	405785283	1763	1763	1763	1763	0
454	20250513	105600	405785283	1763	1763	1763	1763	23
455	20250513	105500	405744734	1763	1763	1763	1763	0
456	20250513	105400	405744734	1763	1763	1768	1763	17
457	20250513	105300	405714695	1763	1763	1763	1763	1
458	20250513	105200	405712932	1766	1767	1767	1766	57
459	20250513	105100	405612269	1768	1762	1768	1762	567
460	20250513	105000	404610723	1765	1762	1765	1762	590
461	20250513	104900	403569970	1762	1762	1762	1762	35
462	20250513	104800	403508300	1765	1762	1765	1762	3
463	20250513	104700	403503011	1762	1762	1762	1762	0
464	20250513	104600	403503011	1762	1765	1765	1762	62
465	20250513	104500	403393758	1762	1764	1764	1762	3967
466	20250513	104400	396397459	1764	1763	1764	1763	198
467	20250513	104300	396048267	1763	1763	1763	1763	12
468	20250513	104200	396027111	1764	1764	1764	1764	931
469	20250513	104100	394384827	1764	1763	1764	1761	1310
470	20250513	104000	392077912	1759	1759	1759	1759	0
471	20250513	103900	392077912	1759	1760	1760	1759	50
472	20250513	103800	391989942	1765	1759	1765	1759	301
473	20250513	103700	391459264	1759	1762	1762	1759	3701
474	20250513	103600	384946944	1762	1761	1762	1761	15001
475	20250513	103500	358530182	1761	1762	1762	1761	860
476	20250513	103400	357015720	1763	1763	1763	1763	1
477	20250513	103300	357013957	1760	1761	1763	1760	5301
478	20250513	103200	347683711	1761	1762	1762	1761	4
479	20250513	103100	347676664	1761	1761	1761	1761	98
480	20250513	103000	347504086	1760	1764	1764	1760	3349
481	20250513	102900	341605201	1765	1765	1765	1765	60
482	20250513	102800	341499301	1765	1765	1765	1765	8
483	20250513	102700	341485181	1766	1767	1767	1766	26
484	20250513	102600	341439245	1767	1766	1767	1766	13
485	20250513	102500	341416286	1765	1765	1765	1765	0
486	20250513	102400	341416286	1765	1765	1765	1765	315
487	20250513	102300	340860311	1765	1763	1765	1763	3025
488	20250513	102200	335527215	1763	1763	1763	1763	112
489	20250513	102100	335329759	1766	1766	1766	1766	0
490	20250513	102000	335329759	1766	1766	1766	1766	0
491	20250513	101900	335329759	1766	1762	1766	1762	3663
492	20250513	101800	328875546	1762	1762	1762	1762	140
493	20250513	101700	328628866	1762	1763	1770	1762	478
494	20250513	101600	327786264	1763	1763	1763	1762	998
495	20250513	101500	326027051	1763	1763	1763	1763	935
496	20250513	101400	324378646	1763	1765	1765	1763	2552
497	20250513	101300	319877255	1764	1764	1768	1764	491
498	20250513	101200	319011127	1763	1764	1764	1763	877
499	20250513	101100	317464775	1770	1770	1770	1770	0
500	20250513	101000	317464775	1770	1770	1770	1770	200
501	20250513	100900	317110775	1770	1763	1770	1763	34
502	20250513	100800	317050679	1770	1770	1770	1770	50
503	20250513	100700	316962179	1770	1763	1770	1763	3
504	20250513	100600	316956883	1770	1770	1770	1770	0
505	20250513	100500	316956883	1770	1765	1770	1763	1607
506	20250513	100400	314121124	1770	1770	1770	1770	43
507	20250513	100300	314045014	1770	1767	1770	1762	6821
508	20250513	100200	301995020	1762	1762	1766	1762	257
509	20250513	100100	301541166	1766	1764	1766	1764	21
510	20250513	100000	301504120	1763	1765	1769	1763	3460
511	20250513	095900	295398376	1764	1764	1764	1764	45
512	20250513	095800	295318996	1764	1764	1764	1764	49
513	20250513	095700	295232560	1764	1764	1764	1764	30
514	20250513	095600	295179640	1764	1764	1768	1764	938
515	20250513	095500	293523520	1768	1768	1768	1764	3
516	20250513	095400	293518220	1763	1763	1763	1763	0
517	20250513	095300	293518220	1763	1768	1768	1763	22
518	20250513	095200	293479424	1768	1768	1768	1768	25
519	20250513	095100	293435224	1763	1768	1768	1763	1791
520	20250513	095000	290277295	1767	1767	1767	1767	0
521	20250513	094900	290277295	1767	1767	1767	1767	402
522	20250513	094800	289566961	1768	1764	1768	1764	4236
523	20250513	094700	282084372	1762	1762	1762	1762	41
524	20250513	094600	282012130	1762	1763	1763	1762	227
525	20250513	094500	281611940	1763	1765	1765	1763	1012
526	20250513	094400	279827548	1763	1763	1763	1763	105
527	20250513	094300	279642433	1764	1764	1764	1763	1004
528	20250513	094200	277871381	1764	1764	1767	1764	1662
529	20250513	094100	274939541	1764	1767	1767	1764	4725
530	20250513	094000	266597510	1768	1770	1770	1768	11105
531	20250513	093900	246952405	1773	1772	1773	1771	286
532	20250513	093800	246445561	1773	1778	1778	1773	2013
533	20250513	093700	242875347	1778	1777	1778	1777	14
534	20250513	093600	242850456	1777	1780	1780	1777	18
535	20250513	093500	242818438	1780	1772	1780	1772	1001
536	20250513	093400	241044658	1780	1778	1780	1778	1225
537	20250513	093300	238866602	1778	1770	1779	1770	523
538	20250513	093200	237937219	1770	1775	1775	1770	1968
539	20250513	093100	234450484	1780	1780	1780	1777	4409
540	20250513	093000	226611475	1780	1778	1780	1775	4994
541	20250513	092900	217735804	1782	1778	1782	1778	277
542	20250513	092800	217243086	1778	1779	1780	1778	2252
543	20250513	092700	213237015	1778	1781	1783	1778	6158
544	20250513	092600	202270310	1781	1778	1782	1777	3876
545	20250513	092500	195371653	1777	1775	1777	1775	2502
546	20250513	092400	190926871	1775	1776	1776	1773	1552
547	20250513	092300	188172701	1776	1775	1776	1775	2004
548	20250513	092200	184615595	1775	1777	1777	1775	260
549	20250513	092100	184153643	1777	1770	1778	1770	105
550	20250513	092000	183967754	1770	1777	1778	1770	164
551	20250513	091900	183676965	1770	1776	1776	1770	164
552	20250513	091800	183386666	1776	1776	1776	1773	678
553	20250513	091700	182182688	1769	1769	1769	1769	666
554	20250513	091600	181004534	1769	1769	1778	1769	829
555	20250513	091500	179537061	1769	1767	1769	1767	5646
556	20250513	091400	169560567	1767	1778	1779	1767	635
557	20250513	091300	168437429	1778	1780	1780	1767	2899
558	20250513	091200	163283387	1780	1774	1780	1774	6870
559	20250513	091100	151079140	1774	1763	1774	1763	1681
560	20250513	091000	148098981	1762	1762	1762	1762	1
561	20250513	090900	148097219	1762	1762	1762	1762	10
562	20250513	090800	148079599	1770	1770	1770	1770	426
563	20250513	090700	147325579	1775	1769	1775	1769	12143
564	20250513	090600	125824610	1770	1758	1770	1753	6033
565	20250513	090500	115178640	1762	1759	1762	1753	4358
566	20250513	090400	107502853	1759	1752	1760	1752	3959
567	20250513	090300	100541068	1752	1750	1752	1750	5771
568	20250513	090200	90435835	1750	1758	1773	1750	22160
569	20250513	090100	51534702	1774	1765	1774	1756	15494
570	20250513	090000	24197195	1763	1780	1780	1760	13624