KissMeData/016920/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	184600	969507902	1776	1776	1776	1776	6563
3	20250514	184500	969507902	1776	1776	1776	1776	0
4	20250514	184400	969507902	1776	1776	1776	1776	0
5	20250514	184300	969507902	1776	1776	1776	1776	0
6	20250514	184200	969507902	1776	1776	1776	1776	0
7	20250514	184100	969507902	1776	1776	1776	1776	0
8	20250514	184000	969507902	1776	1776	1776	1776	0
9	20250514	183900	969507902	1776	1776	1776	1776	0
10	20250514	183800	969507902	1776	1776	1776	1776	0
11	20250514	183700	969507902	1776	1776	1776	1776	0
12	20250514	183600	969507902	1776	1776	1776	1776	0
13	20250514	183500	969507902	1776	1776	1776	1776	0
14	20250514	183400	969507902	1776	1776	1776	1776	0
15	20250514	183300	969507902	1776	1776	1776	1776	0
16	20250514	183200	969507902	1776	1776	1776	1776	0
17	20250514	183100	969507902	1776	1776	1776	1776	0
18	20250514	183000	969507902	1776	1776	1776	1776	0
19	20250514	182900	969507902	1776	1776	1776	1776	0
20	20250514	182800	969507902	1776	1776	1776	1776	0
21	20250514	182700	969507902	1776	1776	1776	1776	0
22	20250514	182600	969507902	1776	1776	1776	1776	0
23	20250514	182500	969507902	1776	1776	1776	1776	0
24	20250514	182400	969507902	1776	1776	1776	1776	0
25	20250514	182300	969507902	1776	1776	1776	1776	0
26	20250514	182200	969507902	1776	1776	1776	1776	0
27	20250514	182100	969507902	1776	1776	1776	1776	0
28	20250514	182000	969507902	1776	1776	1776	1776	0
29	20250514	181900	969507902	1776	1776	1776	1776	0
30	20250514	181800	969507902	1776	1776	1776	1776	0
31	20250514	181700	969507902	1776	1776	1776	1776	0
32	20250514	181600	969507902	1776	1776	1776	1776	6563
33	20250514	181500	969507902	1776	1776	1776	1776	0
34	20250514	181400	969507902	1776	1776	1776	1776	0
35	20250514	181300	969507902	1776	1776	1776	1776	0
36	20250514	181200	969507902	1776	1776	1776	1776	0
37	20250514	181100	969507902	1776	1776	1776	1776	0
38	20250514	181000	969507902	1776	1776	1776	1776	0
39	20250514	180900	969507902	1776	1776	1776	1776	0
40	20250514	180800	969507902	1776	1776	1776	1776	0
41	20250514	180700	969507902	1776	1776	1776	1776	0
42	20250514	180600	969507902	1776	1776	1776	1776	0
43	20250514	180500	969507902	1776	1776	1776	1776	0
44	20250514	180400	969507902	1776	1776	1776	1776	0
45	20250514	180300	969507902	1776	1776	1776	1776	0
46	20250514	180200	969507902	1776	1776	1776	1776	0
47	20250514	180100	969507902	1776	1776	1776	1776	0
48	20250514	180000	969507902	1776	1776	1776	1776	0
49	20250514	175900	969507902	1776	1776	1776	1776	0
50	20250514	175800	969507902	1776	1776	1776	1776	0
51	20250514	175700	969507902	1776	1776	1776	1776	0
52	20250514	175600	969507902	1776	1776	1776	1776	0
53	20250514	175500	969507902	1776	1776	1776	1776	0
54	20250514	175400	969507902	1776	1776	1776	1776	0
55	20250514	175300	969507902	1776	1776	1776	1776	0
56	20250514	175200	969507902	1776	1776	1776	1776	0
57	20250514	175100	969507902	1776	1776	1776	1776	0
58	20250514	175000	969507902	1776	1776	1776	1776	0
59	20250514	174900	969507902	1776	1776	1776	1776	0
60	20250514	174800	969507902	1776	1776	1776	1776	0
61	20250514	174700	969507902	1776	1776	1776	1776	0
62	20250514	174600	969507902	1776	1776	1776	1776	6563
63	20250514	174500	969507902	1776	1776	1776	1776	0
64	20250514	174400	969507902	1776	1776	1776	1776	0
65	20250514	174300	969507902	1776	1776	1776	1776	0
66	20250514	174200	969507902	1776	1776	1776	1776	0
67	20250514	174100	969507902	1776	1776	1776	1776	0
68	20250514	174000	969507902	1776	1776	1776	1776	0
69	20250514	173900	969507902	1776	1776	1776	1776	0
70	20250514	173800	969507902	1776	1776	1776	1776	0
71	20250514	173700	969507902	1776	1776	1776	1776	0
72	20250514	173600	969507902	1776	1776	1776	1776	0
73	20250514	173500	969507902	1776	1776	1776	1776	0
74	20250514	173400	969507902	1776	1776	1776	1776	0
75	20250514	173300	969507902	1776	1776	1776	1776	0
76	20250514	173200	969507902	1776	1776	1776	1776	0
77	20250514	173100	969507902	1776	1776	1776	1776	0
78	20250514	173000	969507902	1776	1776	1776	1776	0
79	20250514	172900	969507902	1776	1776	1776	1776	0
80	20250514	172800	969507902	1776	1776	1776	1776	0
81	20250514	172700	969507902	1776	1776	1776	1776	0
82	20250514	172600	969507902	1776	1776	1776	1776	0
83	20250514	172500	969507902	1776	1776	1776	1776	0
84	20250514	172400	969507902	1776	1776	1776	1776	0
85	20250514	172300	969507902	1776	1776	1776	1776	0
86	20250514	172200	969507902	1776	1776	1776	1776	0
87	20250514	172100	969507902	1776	1776	1776	1776	0
88	20250514	172000	969507902	1776	1776	1776	1776	0
89	20250514	171900	969507902	1776	1776	1776	1776	0
90	20250514	171800	969507902	1776	1776	1776	1776	0
91	20250514	171700	969507902	1776	1776	1776	1776	0
92	20250514	171600	969507902	1776	1776	1776	1776	6563
93	20250514	171500	969507902	1776	1776	1776	1776	0
94	20250514	171400	969507902	1776	1776	1776	1776	0
95	20250514	171300	969507902	1776	1776	1776	1776	0
96	20250514	171200	969507902	1776	1776	1776	1776	0
97	20250514	171100	969507902	1776	1776	1776	1776	0
98	20250514	171000	969507902	1776	1776	1776	1776	0
99	20250514	170900	969507902	1776	1776	1776	1776	0
100	20250514	170800	969507902	1776	1776	1776	1776	0
101	20250514	170700	969507902	1776	1776	1776	1776	0
102	20250514	170600	969507902	1776	1776	1776	1776	0
103	20250514	170500	969507902	1776	1776	1776	1776	0
104	20250514	170400	969507902	1776	1776	1776	1776	0
105	20250514	170300	969507902	1776	1776	1776	1776	0
106	20250514	170200	969507902	1776	1776	1776	1776	0
107	20250514	170100	969507902	1776	1776	1776	1776	0
108	20250514	170000	969507902	1776	1776	1776	1776	0
109	20250514	165900	969507902	1776	1776	1776	1776	0
110	20250514	165800	969507902	1776	1776	1776	1776	0
111	20250514	165700	969507902	1776	1776	1776	1776	0
112	20250514	165600	969507902	1776	1776	1776	1776	0
113	20250514	165500	969507902	1776	1776	1776	1776	0
114	20250514	165400	969507902	1776	1776	1776	1776	0
115	20250514	165300	969507902	1776	1776	1776	1776	0
116	20250514	165200	969507902	1776	1776	1776	1776	0
117	20250514	165100	969507902	1776	1776	1776	1776	0
118	20250514	165000	969507902	1776	1776	1776	1776	0
119	20250514	164900	969507902	1776	1776	1776	1776	0
120	20250514	164800	969507902	1776	1776	1776	1776	0
121	20250514	164700	969507902	1776	1776	1776	1776	0
122	20250514	164600	969507902	1776	1776	1776	1776	6563
123	20250514	164500	969507902	1776	1776	1776	1776	0
124	20250514	164400	969507902	1776	1776	1776	1776	0
125	20250514	164300	969507902	1776	1776	1776	1776	0
126	20250514	164200	969507902	1776	1776	1776	1776	0
127	20250514	164100	969507902	1776	1776	1776	1776	0
128	20250514	164000	969507902	1776	1776	1776	1776	0
129	20250514	163900	969507902	1776	1776	1776	1776	0
130	20250514	163800	969507902	1776	1776	1776	1776	0
131	20250514	163700	969507902	1776	1776	1776	1776	0
132	20250514	163600	969507902	1776	1776	1776	1776	0
133	20250514	163500	969507902	1776	1776	1776	1776	0
134	20250514	163400	969507902	1776	1776	1776	1776	0
135	20250514	163300	969507902	1776	1776	1776	1776	0
136	20250514	163200	969507902	1776	1776	1776	1776	0
137	20250514	163100	969507902	1776	1776	1776	1776	0
138	20250514	163000	969507902	1776	1776	1776	1776	0
139	20250514	162900	969507902	1776	1776	1776	1776	0
140	20250514	162800	969507902	1776	1776	1776	1776	0
141	20250514	162700	969507902	1776	1776	1776	1776	0
142	20250514	162600	969507902	1776	1776	1776	1776	0
143	20250514	162500	969507902	1776	1776	1776	1776	0
144	20250514	162400	969507902	1776	1776	1776	1776	0
145	20250514	162300	969507902	1776	1776	1776	1776	0
146	20250514	162200	969507902	1776	1776	1776	1776	0
147	20250514	162100	969507902	1776	1776	1776	1776	0
148	20250514	162000	969507902	1776	1776	1776	1776	0
149	20250514	161900	969507902	1776	1776	1776	1776	0
150	20250514	161800	969507902	1776	1776	1776	1776	0
151	20250514	161700	969507902	1776	1776	1776	1776	0
152	20250514	161600	969507902	1776	1776	1776	1776	6563
153	20250514	161500	969507902	1776	1776	1776	1776	0
154	20250514	161400	969507902	1776	1776	1776	1776	0
155	20250514	161300	969507902	1776	1776	1776	1776	0
156	20250514	161200	969507902	1776	1776	1776	1776	0
157	20250514	161100	969507902	1776	1776	1776	1776	0
158	20250514	161000	969507902	1776	1776	1776	1776	0
159	20250514	160900	969507902	1776	1776	1776	1776	0
160	20250514	160800	969507902	1776	1776	1776	1776	0
161	20250514	160700	969507902	1776	1776	1776	1776	0
162	20250514	160600	969507902	1776	1776	1776	1776	0
163	20250514	160500	969507902	1776	1776	1776	1776	0
164	20250514	160400	969507902	1776	1776	1776	1776	0
165	20250514	160300	969507902	1776	1776	1776	1776	0
166	20250514	160200	969507902	1776	1776	1776	1776	0
167	20250514	160100	969507902	1776	1776	1776	1776	0
168	20250514	160000	969507902	1776	1776	1776	1776	0
169	20250514	155900	969507902	1776	1776	1776	1776	0
170	20250514	155800	969507902	1776	1776	1776	1776	0
171	20250514	155700	969507902	1776	1776	1776	1776	0
172	20250514	155600	969507902	1776	1776	1776	1776	0
173	20250514	155500	969507902	1776	1776	1776	1776	0
174	20250514	155400	969507902	1776	1776	1776	1776	0
175	20250514	155300	969507902	1776	1776	1776	1776	0
176	20250514	155200	969507902	1776	1776	1776	1776	0
177	20250514	155100	969507902	1776	1776	1776	1776	0
178	20250514	155000	969507902	1776	1776	1776	1776	0
179	20250514	154900	969507902	1776	1776	1776	1776	0
180	20250514	154800	969507902	1776	1776	1776	1776	0
181	20250514	154700	969507902	1776	1776	1776	1776	0
182	20250514	154600	969507902	1776	1776	1776	1776	6563
183	20250514	154500	969507902	1776	1776	1776	1776	0
184	20250514	154400	969507902	1776	1776	1776	1776	0
185	20250514	154300	969507902	1776	1776	1776	1776	0
186	20250514	154200	969507902	1776	1776	1776	1776	0
187	20250514	154100	969507902	1776	1776	1776	1776	0
188	20250514	154000	969507902	1776	1776	1776	1776	0
189	20250514	153900	969507902	1776	1776	1776	1776	0
190	20250514	153800	969507902	1776	1776	1776	1776	0
191	20250514	153700	969507902	1776	1776	1776	1776	0
192	20250514	153600	969507902	1776	1776	1776	1776	0
193	20250514	153500	969507902	1776	1776	1776	1776	0
194	20250514	153400	969507902	1776	1776	1776	1776	0
195	20250514	153300	969507902	1776	1776	1776	1776	0
196	20250514	153200	969507902	1776	1776	1776	1776	0
197	20250514	153100	969507902	1776	1776	1776	1776	0
198	20250514	153000	969507902	1776	1776	1776	1776	6563
199	20250514	152900	957852014	1776	1776	1776	1776	0
200	20250514	152800	957852014	1776	1776	1776	1776	0
201	20250514	152700	957852014	1776	1776	1776	1776	0
202	20250514	152600	957852014	1776	1776	1776	1776	0
203	20250514	152500	957852014	1776	1776	1776	1776	0
204	20250514	152400	957852014	1776	1776	1776	1776	0
205	20250514	152300	957852014	1776	1776	1776	1776	0
206	20250514	152200	957852014	1776	1776	1776	1776	0
207	20250514	152100	957852014	1776	1776	1776	1776	0
208	20250514	152000	957852014	1776	1776	1776	1776	0
209	20250514	151900	957852014	1776	1777	1777	1776	1265
210	20250514	151800	955605310	1777	1778	1778	1777	20
211	20250514	151700	955569766	1778	1778	1778	1778	0
212	20250514	151600	955569766	1778	1777	1778	1777	32
213	20250514	151500	955512901	1777	1777	1777	1777	1939
214	20250514	151400	952067298	1773	1773	1773	1773	0
215	20250514	151300	952067298	1773	1773	1773	1773	600
216	20250514	151200	951003498	1770	1776	1776	1770	10000
217	20250514	151100	933271805	1776	1776	1776	1776	99
218	20250514	151000	933095981	1776	1777	1777	1776	1616
219	20250514	150900	930225955	1776	1776	1776	1776	0
220	20250514	150800	930225955	1776	1776	1776	1776	0
221	20250514	150700	930225955	1776	1777	1777	1776	2500
222	20250514	150600	925785455	1776	1780	1780	1776	8657
223	20250514	150500	910400894	1780	1781	1781	1780	1986
224	20250514	150400	906865030	1781	1782	1783	1781	4571
225	20250514	150300	898718610	1782	1782	1782	1782	21
226	20250514	150200	898681188	1782	1782	1782	1782	395
227	20250514	150100	897977298	1782	1782	1782	1782	138
228	20250514	150000	897731382	1782	1784	1784	1782	525
229	20250514	145900	896795824	1783	1782	1783	1782	1893
230	20250514	145800	893420913	1782	1782	1782	1782	1
231	20250514	145700	893419131	1780	1780	1780	1780	10
232	20250514	145600	893401331	1781	1781	1781	1781	273
233	20250514	145500	892915118	1781	1781	1781	1781	50
234	20250514	145400	892826068	1781	1782	1782	1781	30
235	20250514	145300	892772628	1782	1783	1783	1782	3
236	20250514	145200	892767280	1783	1783	1783	1781	84
237	20250514	145100	892617604	1781	1781	1781	1781	589
238	20250514	145000	891568595	1779	1779	1779	1779	218
239	20250514	144900	891180773	1780	1781	1781	1780	92
240	20250514	144800	891017011	1782	1782	1782	1782	50
241	20250514	144700	890927911	1782	1780	1782	1780	753
242	20250514	144600	889587565	1781	1782	1782	1781	371
243	20250514	144500	888926785	1782	1782	1782	1782	1360
244	20250514	144400	886503265	1781	1781	1781	1781	324
245	20250514	144300	885926221	1776	1776	1776	1776	0
246	20250514	144200	885926221	1776	1778	1778	1776	2500
247	20250514	144100	881484242	1779	1779	1779	1779	563
248	20250514	144000	880482665	1776	1776	1776	1776	0
249	20250514	143900	880482665	1776	1778	1778	1776	2226
250	20250514	143800	876528754	1782	1782	1782	1782	0
251	20250514	143700	876528754	1782	1782	1782	1782	32
252	20250514	143600	876471730	1782	1782	1782	1782	48
253	20250514	143500	876386194	1782	1780	1782	1780	1011
254	20250514	143400	874584844	1780	1780	1780	1780	10
255	20250514	143300	874567044	1780	1779	1780	1776	1001
256	20250514	143200	872789018	1780	1780	1780	1780	179
257	20250514	143100	872470398	1781	1781	1781	1781	0
258	20250514	143000	872470398	1781	1781	1781	1781	0
259	20250514	142900	872470398	1781	1781	1781	1781	0
260	20250514	142800	872470398	1781	1781	1781	1781	11
261	20250514	142700	872450807	1777	1780	1780	1777	300
262	20250514	142600	871917677	1777	1781	1781	1777	513
263	20250514	142500	871004117	1780	1780	1780	1780	0
264	20250514	142400	871004117	1780	1780	1780	1780	1
265	20250514	142300	871002337	1781	1781	1781	1781	0
266	20250514	142200	871002337	1781	1781	1781	1781	563
267	20250514	142100	869999634	1782	1782	1782	1782	84
268	20250514	142000	869849946	1782	1782	1782	1782	20
269	20250514	141900	869814306	1782	1779	1782	1779	1101
270	20250514	141800	867854532	1776	1776	1776	1776	500
271	20250514	141700	866966532	1776	1776	1776	1776	0
272	20250514	141600	866966532	1776	1777	1777	1776	1204
273	20250514	141500	864827784	1777	1777	1777	1777	0
274	20250514	141400	864827784	1777	1778	1778	1777	600
275	20250514	141300	863761443	1777	1777	1777	1777	0
276	20250514	141200	863761443	1777	1777	1777	1777	0
277	20250514	141100	863761443	1777	1777	1777	1777	0
278	20250514	141000	863761443	1777	1777	1777	1777	0
279	20250514	140900	863761443	1777	1777	1777	1777	0
280	20250514	140800	863761443	1777	1777	1777	1777	139
281	20250514	140700	863514440	1777	1780	1780	1777	483
282	20250514	140600	862656119	1778	1778	1778	1778	0
283	20250514	140500	862656119	1778	1778	1778	1778	96
284	20250514	140400	862485431	1778	1779	1779	1778	404
285	20250514	140300	861767017	1780	1780	1780	1780	6
286	20250514	140200	861756337	1780	1780	1780	1780	64
287	20250514	140100	861642417	1782	1782	1782	1782	1
288	20250514	140000	861640635	1782	1782	1782	1782	150
289	20250514	135900	861373335	1782	1782	1782	1782	1
290	20250514	135800	861371553	1780	1780	1780	1780	200
291	20250514	135700	861015553	1780	1780	1780	1780	0
292	20250514	135600	861015553	1780	1780	1780	1780	0
293	20250514	135500	861015553	1780	1780	1780	1780	0
294	20250514	135400	861015553	1780	1780	1780	1780	998
295	20250514	135300	859239113	1780	1780	1780	1780	2
296	20250514	135200	859235553	1782	1782	1782	1782	0
297	20250514	135100	859235553	1782	1782	1782	1782	0
298	20250514	135000	859235553	1782	1782	1782	1782	17
299	20250514	134900	859205259	1782	1776	1782	1776	205
300	20250514	134800	858840955	1775	1775	1775	1775	2
301	20250514	134700	858837405	1776	1776	1776	1776	473
302	20250514	134600	857997357	1776	1776	1776	1776	207
303	20250514	134500	857629725	1776	1775	1776	1775	609
304	20250514	134400	856548541	1776	1775	1776	1775	1503
305	20250514	134300	853880715	1774	1774	1774	1774	10
306	20250514	134200	853862975	1774	1774	1774	1774	1593
307	20250514	134100	851036993	1773	1774	1774	1773	677
308	20250514	134000	849836655	1774	1774	1774	1774	200
309	20250514	133900	849481855	1774	1775	1775	1774	467
310	20250514	133800	848653224	1776	1776	1776	1776	3
311	20250514	133700	848647896	1775	1775	1775	1775	0
312	20250514	133600	848647896	1775	1775	1775	1775	0
313	20250514	133500	848647896	1775	1775	1775	1775	321
314	20250514	133400	848078121	1776	1776	1776	1776	0
315	20250514	133300	848078121	1776	1776	1776	1776	21
316	20250514	133200	848040825	1776	1776	1776	1776	0
317	20250514	133100	848040825	1776	1776	1776	1776	68
318	20250514	133000	847920057	1776	1776	1776	1776	0
319	20250514	132900	847920057	1776	1776	1776	1776	1000
320	20250514	132800	846144057	1776	1776	1776	1776	0
321	20250514	132700	846144057	1776	1776	1776	1776	2
322	20250514	132600	846140505	1776	1783	1783	1776	2884
323	20250514	132500	841014629	1779	1779	1779	1779	0
324	20250514	132400	841014629	1779	1779	1779	1779	0
325	20250514	132300	841014629	1779	1783	1783	1776	5144
326	20250514	132200	831862966	1783	1783	1783	1783	4
327	20250514	132100	831855834	1783	1783	1783	1783	0
328	20250514	132000	831855834	1783	1783	1783	1783	0
329	20250514	131900	831855834	1783	1783	1783	1783	6
330	20250514	131800	831845136	1783	1782	1783	1782	85
331	20250514	131700	831693616	1782	1780	1782	1780	580
332	20250514	131600	830661210	1780	1782	1782	1780	731
333	20250514	131500	829359752	1781	1781	1781	1781	50
334	20250514	131400	829270702	1781	1781	1781	1781	732
335	20250514	131300	827967010	1781	1781	1781	1781	8
336	20250514	131200	827952762	1782	1782	1782	1782	33
337	20250514	131100	827893956	1782	1782	1782	1780	210
338	20250514	131000	827520058	1782	1782	1782	1782	8
339	20250514	130900	827505802	1782	1783	1783	1782	369
340	20250514	130800	826848229	1783	1783	1783	1783	54
341	20250514	130700	826751947	1782	1782	1783	1782	167
342	20250514	130600	826454296	1782	1782	1782	1782	307
343	20250514	130500	825907222	1782	1781	1782	1781	73
344	20250514	130400	825777208	1777	1777	1777	1777	677
345	20250514	130300	824574179	1777	1777	1777	1777	1302
346	20250514	130200	822260525	1777	1776	1777	1776	150
347	20250514	130100	821994025	1776	1776	1776	1776	462
348	20250514	130000	821173513	1776	1776	1776	1776	412
349	20250514	125900	820441801	1777	1776	1777	1776	7407
350	20250514	125800	807279624	1776	1776	1776	1776	10
351	20250514	125700	807261864	1777	1777	1777	1777	5
352	20250514	125600	807252979	1777	1777	1777	1777	100
353	20250514	125500	807075279	1777	1777	1777	1777	100
354	20250514	125400	806897579	1777	1777	1777	1777	0
355	20250514	125300	806897579	1777	1777	1777	1777	80
356	20250514	125200	806755419	1777	1777	1777	1777	2000
357	20250514	125100	803201419	1777	1777	1777	1777	29
358	20250514	125000	803149886	1776	1776	1776	1776	1409
359	20250514	124900	800647502	1776	1776	1776	1776	0
360	20250514	124800	800647502	1776	1774	1776	1774	1993
361	20250514	124700	797109817	1773	1773	1773	1773	0
362	20250514	124600	797109817	1773	1773	1773	1773	179
363	20250514	124500	796792450	1773	1773	1773	1773	0
364	20250514	124400	796792450	1773	1773	1773	1773	76
365	20250514	124300	796657702	1773	1772	1773	1772	3100
366	20250514	124200	791163390	1770	1770	1770	1770	0
367	20250514	124100	791163390	1770	1770	1770	1770	0
368	20250514	124000	791163390	1770	1771	1771	1769	1543
369	20250514	123900	788433234	1772	1773	1773	1772	32
370	20250514	123800	788376510	1773	1773	1773	1773	0
371	20250514	123700	788376510	1773	1773	1773	1773	0
372	20250514	123600	788376510	1773	1773	1773	1773	2000
373	20250514	123500	784830510	1773	1773	1773	1773	600
374	20250514	123400	783766710	1773	1773	1773	1773	300
375	20250514	123300	783234810	1773	1768	1773	1768	1519
376	20250514	123200	780549213	1768	1768	1768	1768	250
377	20250514	123100	780107213	1768	1769	1769	1767	5643
378	20250514	123000	770129917	1770	1773	1773	1770	316
379	20250514	122900	769569987	1773	1773	1773	1773	2200
380	20250514	122800	765669387	1773	1773	1773	1773	0
381	20250514	122700	765669387	1773	1773	1773	1773	100
382	20250514	122600	765492087	1773	1772	1773	1772	351
383	20250514	122500	764870114	1773	1773	1773	1773	0
384	20250514	122400	764870114	1773	1773	1773	1773	6
385	20250514	122300	764859476	1773	1773	1773	1773	669
386	20250514	122200	763673339	1768	1768	1768	1768	0
387	20250514	122100	763673339	1768	1768	1768	1768	0
388	20250514	122000	763673339	1768	1769	1769	1768	920
389	20250514	121900	762046729	1768	1768	1768	1768	81
390	20250514	121800	761903521	1768	1766	1768	1766	600
391	20250514	121700	760843915	1766	1767	1767	1766	522
392	20250514	121600	759922061	1767	1771	1771	1767	704
393	20250514	121500	758678077	1766	1768	1768	1766	638
394	20250514	121400	757551347	1774	1774	1774	1774	0
395	20250514	121300	757551347	1774	1774	1774	1774	3
396	20250514	121200	757546025	1773	1773	1773	1773	100
397	20250514	121100	757368725	1773	1773	1773	1773	0
398	20250514	121000	757368725	1773	1773	1773	1773	0
399	20250514	120900	757368725	1773	1773	1773	1773	20
400	20250514	120800	757333265	1774	1766	1774	1766	1337
401	20250514	120700	754964819	1767	1773	1773	1767	888
402	20250514	120600	753395032	1773	1773	1773	1773	9
403	20250514	120500	753379075	1773	1769	1773	1768	4630
404	20250514	120400	745191158	1769	1769	1769	1769	0
405	20250514	120300	745191158	1769	1769	1769	1769	0
406	20250514	120200	745191158	1769	1770	1770	1769	274
407	20250514	120100	744706435	1774	1772	1774	1772	337
408	20250514	120000	744109255	1774	1772	1774	1772	1000
409	20250514	115900	742335446	1769	1769	1769	1769	0
410	20250514	115800	742335446	1769	1773	1773	1769	542
411	20250514	115700	741376604	1773	1773	1773	1773	26
412	20250514	115600	741330506	1773	1770	1773	1769	451
413	20250514	115500	740532312	1770	1774	1774	1770	601
414	20250514	115400	739468039	1775	1777	1778	1775	486
415	20250514	115300	738604668	1780	1780	1780	1780	0
416	20250514	115200	738604668	1780	1780	1780	1780	113
417	20250514	115100	738403528	1777	1777	1777	1777	0
418	20250514	115000	738403528	1777	1777	1777	1777	0
419	20250514	114900	738403528	1777	1779	1779	1777	590
420	20250514	114800	737354823	1781	1781	1781	1781	0
421	20250514	114700	737354823	1781	1781	1781	1781	1173
422	20250514	114600	735265710	1781	1780	1781	1780	809
423	20250514	114500	733824947	1782	1782	1782	1782	10
424	20250514	114400	733807127	1782	1781	1782	1781	2397
425	20250514	114300	729538069	1779	1779	1779	1779	0
426	20250514	114200	729538069	1779	1779	1779	1779	1259
427	20250514	114100	727298308	1779	1779	1779	1779	92
428	20250514	114000	727134640	1779	1781	1782	1779	846
429	20250514	113900	725627920	1781	1781	1781	1781	872
430	20250514	113800	724074888	1781	1781	1781	1781	0
431	20250514	113700	724074888	1781	1777	1781	1777	838
432	20250514	113600	722583802	1777	1777	1777	1777	563
433	20250514	113500	721583351	1777	1777	1777	1777	42
434	20250514	113400	721508717	1781	1779	1781	1779	1985
435	20250514	113300	717975816	1779	1775	1779	1775	2577
436	20250514	113200	713399171	1775	1772	1775	1772	411
437	20250514	113100	712670574	1772	1768	1772	1768	159
438	20250514	113000	712389330	1768	1764	1768	1764	1206
439	20250514	112900	710259366	1766	1762	1766	1762	4772
440	20250514	112800	701846304	1763	1763	1763	1763	71
441	20250514	112700	701721131	1763	1763	1763	1763	52
442	20250514	112600	701629455	1763	1763	1763	1763	0
443	20250514	112500	701629455	1763	1760	1763	1760	1103
444	20250514	112400	699684871	1763	1762	1763	1762	150
445	20250514	112300	699420451	1763	1760	1763	1760	59
446	20250514	112200	699316440	1758	1760	1763	1758	253
447	20250514	112100	698871503	1760	1760	1760	1758	271
448	20250514	112000	698394743	1759	1763	1763	1759	74
449	20250514	111900	698264464	1763	1763	1763	1761	220
450	20250514	111800	697876755	1763	1763	1763	1763	0
451	20250514	111700	697876755	1763	1760	1763	1760	1492
452	20250514	111600	695247015	1763	1758	1763	1758	609
453	20250514	111500	694176014	1758	1749	1758	1749	7530
454	20250514	111400	680973373	1751	1751	1751	1751	0
455	20250514	111300	680973373	1751	1749	1751	1749	501
456	20250514	111200	680097122	1748	1748	1752	1748	469
457	20250514	111100	679277277	1750	1752	1752	1750	733
458	20250514	111000	677993927	1753	1753	1753	1753	805
459	20250514	110900	676582762	1753	1753	1753	1753	0
460	20250514	110800	676582762	1753	1753	1753	1753	1100
461	20250514	110700	674654462	1753	1752	1753	1752	658
462	20250514	110600	673501353	1753	1754	1754	1753	957
463	20250514	110500	671823250	1755	1758	1758	1755	1697
464	20250514	110400	668844158	1758	1757	1758	1757	723
465	20250514	110300	667573761	1757	1757	1757	1757	36
466	20250514	110200	667510509	1758	1756	1758	1756	600
467	20250514	110100	666455909	1758	1757	1758	1756	147
468	20250514	110000	666197760	1756	1757	1757	1756	409
469	20250514	105900	665479247	1757	1756	1757	1756	105
470	20250514	105800	665294767	1756	1760	1763	1745	10025
471	20250514	105700	647744612	1758	1761	1761	1758	2461
472	20250514	105600	643411633	1763	1759	1763	1759	1802
473	20250514	105500	640240578	1759	1759	1759	1759	120
474	20250514	105400	640029498	1760	1756	1760	1756	4351
475	20250514	105300	632375921	1756	1756	1756	1756	6
476	20250514	105200	632365385	1756	1752	1756	1752	1995
477	20250514	105100	628868146	1753	1753	1753	1753	3700
478	20250514	105000	622382046	1753	1747	1753	1746	4169
479	20250514	104900	615095250	1748	1748	1748	1748	444
480	20250514	104800	614319138	1748	1751	1751	1748	113
481	20250514	104700	614121314	1751	1752	1753	1748	528
482	20250514	104600	613197679	1751	1752	1753	1751	480
483	20250514	104500	612357135	1753	1752	1753	1752	1467
484	20250514	104400	609785536	1752	1752	1752	1750	1850
485	20250514	104300	606547193	1752	1752	1752	1752	0
486	20250514	104200	606547193	1752	1752	1752	1752	2187
487	20250514	104100	602715569	1752	1748	1752	1747	3739
488	20250514	104000	596181503	1749	1749	1749	1749	73
489	20250514	103900	596053826	1749	1750	1750	1749	3241
490	20250514	103800	590384759	1750	1750	1750	1750	1009
491	20250514	103700	588619009	1753	1749	1753	1749	1149
492	20250514	103600	586609396	1749	1751	1752	1749	1316
493	20250514	103500	584305514	1754	1750	1754	1750	2002
494	20250514	103400	580802006	1755	1751	1755	1751	451
495	20250514	103300	580012247	1751	1751	1751	1751	1006
496	20250514	103200	578250741	1750	1747	1750	1745	1458
497	20250514	103100	575704377	1750	1751	1751	1750	2660
498	20250514	103000	571049273	1751	1754	1755	1750	4455
499	20250514	102900	563249913	1753	1753	1753	1753	68
500	20250514	102800	563130709	1753	1750	1753	1750	174
501	20250514	102700	562825836	1751	1748	1751	1747	2902
502	20250514	102600	557752504	1747	1744	1751	1744	4123
503	20250514	102500	550545399	1741	1735	1741	1735	31291
504	20250514	102400	496216849	1735	1746	1748	1735	8824
505	20250514	102300	480845996	1746	1750	1750	1744	6713
506	20250514	102200	469117616	1754	1757	1757	1750	9750
507	20250514	102100	452046972	1758	1761	1761	1757	1002
508	20250514	102000	450285985	1762	1762	1762	1762	1102
509	20250514	101900	448344261	1760	1762	1763	1760	703
510	20250514	101800	447106347	1763	1763	1763	1763	1
511	20250514	101700	447104584	1762	1763	1763	1760	3539
512	20250514	101600	440872738	1763	1766	1766	1763	2336
513	20250514	101500	436749955	1766	1766	1766	1766	688
514	20250514	101400	435534947	1766	1766	1768	1766	1468
515	20250514	101300	432941285	1766	1766	1766	1765	798
516	20250514	101200	431532584	1766	1765	1766	1765	99
517	20250514	101100	431357848	1766	1766	1767	1766	84
518	20250514	101000	431209474	1763	1765	1765	1762	1100
519	20250514	100900	429270271	1765	1765	1767	1765	604
520	20250514	100800	428204203	1768	1768	1769	1765	1187
521	20250514	100700	426105886	1768	1761	1768	1761	2229
522	20250514	100600	422175442	1761	1761	1761	1761	0
523	20250514	100500	422175442	1761	1762	1762	1758	1110
524	20250514	100400	420222035	1765	1760	1765	1760	205
525	20250514	100300	419860815	1763	1761	1763	1761	501
526	20250514	100200	418978552	1754	1771	1771	1749	21856
527	20250514	100100	380453535	1771	1771	1771	1771	14
528	20250514	100000	380428741	1771	1772	1772	1771	625
529	20250514	095900	379321638	1771	1771	1771	1771	0
530	20250514	095800	379321638	1771	1774	1774	1770	1844
531	20250514	095700	376052216	1773	1770	1773	1770	710
532	20250514	095600	374793682	1770	1770	1770	1770	23
533	20250514	095500	374752972	1768	1771	1771	1764	1294
534	20250514	095400	372465342	1764	1760	1777	1760	1170
535	20250514	095300	370396447	1760	1759	1760	1759	91
536	20250514	095200	370236289	1758	1758	1759	1752	4676
537	20250514	095100	362026780	1759	1751	1759	1751	2861
538	20250514	095000	357014248	1751	1751	1751	1751	875
539	20250514	094900	355482123	1751	1755	1755	1751	1049
540	20250514	094800	353645117	1755	1755	1755	1750	5686
541	20250514	094700	343679309	1755	1756	1758	1755	1643
542	20250514	094600	340794974	1760	1762	1762	1755	15620
543	20250514	094500	313357172	1763	1765	1765	1763	1550
544	20250514	094400	310624157	1765	1765	1765	1763	131
545	20250514	094300	310393100	1765	1761	1765	1761	7795
546	20250514	094200	296651497	1760	1761	1761	1758	6069
547	20250514	094100	285977096	1759	1762	1762	1759	906
548	20250514	094000	284382558	1760	1756	1762	1755	12035
549	20250514	093900	263233181	1757	1759	1759	1755	4745
550	20250514	093800	254897054	1759	1763	1763	1758	3160
551	20250514	093700	249336107	1765	1771	1771	1764	3488
552	20250514	093600	243175013	1768	1779	1779	1768	5808
553	20250514	093500	232880452	1779	1778	1779	1778	1864
554	20250514	093400	229565236	1779	1780	1780	1777	6113
555	20250514	093300	218685985	1779	1787	1789	1779	4673
556	20250514	093200	210351790	1790	1790	1790	1786	1238
557	20250514	093100	208136601	1790	1793	1793	1787	13836
558	20250514	093000	183361359	1793	1795	1795	1793	4871
559	20250514	092900	174617974	1795	1795	1795	1795	520
560	20250514	092800	173684574	1791	1792	1794	1791	4021
561	20250514	092700	166481634	1791	1793	1794	1791	15262
562	20250514	092600	139127045	1793	1800	1800	1793	996
563	20250514	092500	137340274	1800	1803	1803	1791	6982
564	20250514	092400	124782015	1800	1806	1813	1800	7174
565	20250514	092300	111845907	1807	1815	1815	1807	2224
566	20250514	092200	107822977	1812	1818	1819	1812	2040
567	20250514	092100	104117091	1818	1818	1818	1818	1010
568	20250514	092000	102280911	1817	1817	1817	1817	782
569	20250514	091900	100860017	1817	1834	1834	1801	11207
570	20250514	091800	80453768	1832	1834	1835	1832	6205
571	20250514	091700	69072272	1834	1835	1835	1834	141
572	20250514	091600	68813608	1835	1838	1839	1835	11194
573	20250514	091500	48253416	1838	1838	1838	1838	5
574	20250514	091400	48244226	1839	1836	1839	1833	2200
575	20250514	091300	44206735	1836	1837	1838	1835	2278
576	20250514	091200	40023667	1838	1842	1844	1838	6271
577	20250514	091100	28477487	1845	1846	1849	1841	4286
578	20250514	091000	20571223	1846	1851	1851	1846	841
579	20250514	090900	19014960	1858	1850	1858	1850	855
580	20250514	090800	17432742	1850	1846	1850	1845	3315
581	20250514	090700	11312594	1845	1845	1846	1843	27
582	20250514	090600	11262782	1859	1867	1867	1847	2762
583	20250514	090500	6141736	1867	1867	1867	1867	1
584	20250514	090400	6139869	1855	1860	1860	1855	403
585	20250514	090300	5391111	1860	1869	1869	1860	2539
586	20250514	090200	657008	1869	1869	1869	1869	108
587	20250514	090100	455156	1869	1869	1869	1869	100
588	20250514	090000	268256	1869	1862	1869	1862	144