KissMeData/016920/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	184100	398467183	1670	1670	1670	1670	4987
3	20250516	184000	398467183	1670	1670	1670	1670	0
4	20250516	183900	398467183	1670	1670	1670	1670	0
5	20250516	183800	398467183	1670	1670	1670	1670	0
6	20250516	183700	398467183	1670	1670	1670	1670	0
7	20250516	183600	398467183	1670	1670	1670	1670	0
8	20250516	183500	398467183	1670	1670	1670	1670	0
9	20250516	183400	398467183	1670	1670	1670	1670	0
10	20250516	183300	398467183	1670	1670	1670	1670	0
11	20250516	183200	398467183	1670	1670	1670	1670	0
12	20250516	183100	398467183	1670	1670	1670	1670	0
13	20250516	183000	398467183	1670	1670	1670	1670	0
14	20250516	182900	398467183	1670	1670	1670	1670	0
15	20250516	182800	398467183	1670	1670	1670	1670	0
16	20250516	182700	398467183	1670	1670	1670	1670	0
17	20250516	182600	398467183	1670	1670	1670	1670	0
18	20250516	182500	398467183	1670	1670	1670	1670	0
19	20250516	182400	398467183	1670	1670	1670	1670	0
20	20250516	182300	398467183	1670	1670	1670	1670	0
21	20250516	182200	398467183	1670	1670	1670	1670	0
22	20250516	182100	398467183	1670	1670	1670	1670	0
23	20250516	182000	398467183	1670	1670	1670	1670	0
24	20250516	181900	398467183	1670	1670	1670	1670	0
25	20250516	181800	398467183	1670	1670	1670	1670	0
26	20250516	181700	398467183	1670	1670	1670	1670	0
27	20250516	181600	398467183	1670	1670	1670	1670	0
28	20250516	181500	398467183	1670	1670	1670	1670	0
29	20250516	181400	398467183	1670	1670	1670	1670	0
30	20250516	181300	398467183	1670	1670	1670	1670	0
31	20250516	181200	398467183	1670	1670	1670	1670	0
32	20250516	181100	398467183	1670	1670	1670	1670	4987
33	20250516	181000	398467183	1670	1670	1670	1670	0
34	20250516	180900	398467183	1670	1670	1670	1670	0
35	20250516	180800	398467183	1670	1670	1670	1670	0
36	20250516	180700	398467183	1670	1670	1670	1670	0
37	20250516	180600	398467183	1670	1670	1670	1670	0
38	20250516	180500	398467183	1670	1670	1670	1670	0
39	20250516	180400	398467183	1670	1670	1670	1670	0
40	20250516	180300	398467183	1670	1670	1670	1670	0
41	20250516	180200	398467183	1670	1670	1670	1670	0
42	20250516	180100	398467183	1670	1670	1670	1670	0
43	20250516	180000	398467183	1670	1670	1670	1670	0
44	20250516	175900	398467183	1670	1670	1670	1670	0
45	20250516	175800	398467183	1670	1670	1670	1670	0
46	20250516	175700	398467183	1670	1670	1670	1670	0
47	20250516	175600	398467183	1670	1670	1670	1670	0
48	20250516	175500	398467183	1670	1670	1670	1670	0
49	20250516	175400	398467183	1670	1670	1670	1670	0
50	20250516	175300	398467183	1670	1670	1670	1670	0
51	20250516	175200	398467183	1670	1670	1670	1670	0
52	20250516	175100	398467183	1670	1670	1670	1670	0
53	20250516	175000	398467183	1670	1670	1670	1670	0
54	20250516	174900	398467183	1670	1670	1670	1670	0
55	20250516	174800	398467183	1670	1670	1670	1670	0
56	20250516	174700	398467183	1670	1670	1670	1670	0
57	20250516	174600	398467183	1670	1670	1670	1670	0
58	20250516	174500	398467183	1670	1670	1670	1670	0
59	20250516	174400	398467183	1670	1670	1670	1670	0
60	20250516	174300	398467183	1670	1670	1670	1670	0
61	20250516	174200	398467183	1670	1670	1670	1670	0
62	20250516	174100	398467183	1670	1670	1670	1670	4987
63	20250516	174000	398467183	1670	1670	1670	1670	0
64	20250516	173900	398467183	1670	1670	1670	1670	0
65	20250516	173800	398467183	1670	1670	1670	1670	0
66	20250516	173700	398467183	1670	1670	1670	1670	0
67	20250516	173600	398467183	1670	1670	1670	1670	0
68	20250516	173500	398467183	1670	1670	1670	1670	0
69	20250516	173400	398467183	1670	1670	1670	1670	0
70	20250516	173300	398467183	1670	1670	1670	1670	0
71	20250516	173200	398467183	1670	1670	1670	1670	0
72	20250516	173100	398467183	1670	1670	1670	1670	0
73	20250516	173000	398467183	1670	1670	1670	1670	0
74	20250516	172900	398467183	1670	1670	1670	1670	0
75	20250516	172800	398467183	1670	1670	1670	1670	0
76	20250516	172700	398467183	1670	1670	1670	1670	0
77	20250516	172600	398467183	1670	1670	1670	1670	0
78	20250516	172500	398467183	1670	1670	1670	1670	0
79	20250516	172400	398467183	1670	1670	1670	1670	0
80	20250516	172300	398467183	1670	1670	1670	1670	0
81	20250516	172200	398467183	1670	1670	1670	1670	0
82	20250516	172100	398467183	1670	1670	1670	1670	0
83	20250516	172000	398467183	1670	1670	1670	1670	0
84	20250516	171900	398467183	1670	1670	1670	1670	0
85	20250516	171800	398467183	1670	1670	1670	1670	0
86	20250516	171700	398467183	1670	1670	1670	1670	0
87	20250516	171600	398467183	1670	1670	1670	1670	0
88	20250516	171500	398467183	1670	1670	1670	1670	0
89	20250516	171400	398467183	1670	1670	1670	1670	0
90	20250516	171300	398467183	1670	1670	1670	1670	0
91	20250516	171200	398467183	1670	1670	1670	1670	0
92	20250516	171100	398467183	1670	1670	1670	1670	4987
93	20250516	171000	398467183	1670	1670	1670	1670	0
94	20250516	170900	398467183	1670	1670	1670	1670	0
95	20250516	170800	398467183	1670	1670	1670	1670	0
96	20250516	170700	398467183	1670	1670	1670	1670	0
97	20250516	170600	398467183	1670	1670	1670	1670	0
98	20250516	170500	398467183	1670	1670	1670	1670	0
99	20250516	170400	398467183	1670	1670	1670	1670	0
100	20250516	170300	398467183	1670	1670	1670	1670	0
101	20250516	170200	398467183	1670	1670	1670	1670	0
102	20250516	170100	398467183	1670	1670	1670	1670	0
103	20250516	170000	398467183	1670	1670	1670	1670	0
104	20250516	165900	398467183	1670	1670	1670	1670	0
105	20250516	165800	398467183	1670	1670	1670	1670	0
106	20250516	165700	398467183	1670	1670	1670	1670	0
107	20250516	165600	398467183	1670	1670	1670	1670	0
108	20250516	165500	398467183	1670	1670	1670	1670	0
109	20250516	165400	398467183	1670	1670	1670	1670	0
110	20250516	165300	398467183	1670	1670	1670	1670	0
111	20250516	165200	398467183	1670	1670	1670	1670	0
112	20250516	165100	398467183	1670	1670	1670	1670	0
113	20250516	165000	398467183	1670	1670	1670	1670	0
114	20250516	164900	398467183	1670	1670	1670	1670	0
115	20250516	164800	398467183	1670	1670	1670	1670	0
116	20250516	164700	398467183	1670	1670	1670	1670	0
117	20250516	164600	398467183	1670	1670	1670	1670	0
118	20250516	164500	398467183	1670	1670	1670	1670	0
119	20250516	164400	398467183	1670	1670	1670	1670	0
120	20250516	164300	398467183	1670	1670	1670	1670	0
121	20250516	164200	398467183	1670	1670	1670	1670	0
122	20250516	164100	398467183	1670	1670	1670	1670	4987
123	20250516	164000	398467183	1670	1670	1670	1670	0
124	20250516	163900	398467183	1670	1670	1670	1670	0
125	20250516	163800	398467183	1670	1670	1670	1670	0
126	20250516	163700	398467183	1670	1670	1670	1670	0
127	20250516	163600	398467183	1670	1670	1670	1670	0
128	20250516	163500	398467183	1670	1670	1670	1670	0
129	20250516	163400	398467183	1670	1670	1670	1670	0
130	20250516	163300	398467183	1670	1670	1670	1670	0
131	20250516	163200	398467183	1670	1670	1670	1670	0
132	20250516	163100	398467183	1670	1670	1670	1670	0
133	20250516	163000	398467183	1670	1670	1670	1670	0
134	20250516	162900	398467183	1670	1670	1670	1670	0
135	20250516	162800	398467183	1670	1670	1670	1670	0
136	20250516	162700	398467183	1670	1670	1670	1670	0
137	20250516	162600	398467183	1670	1670	1670	1670	0
138	20250516	162500	398467183	1670	1670	1670	1670	0
139	20250516	162400	398467183	1670	1670	1670	1670	0
140	20250516	162300	398467183	1670	1670	1670	1670	0
141	20250516	162200	398467183	1670	1670	1670	1670	0
142	20250516	162100	398467183	1670	1670	1670	1670	0
143	20250516	162000	398467183	1670	1670	1670	1670	0
144	20250516	161900	398467183	1670	1670	1670	1670	0
145	20250516	161800	398467183	1670	1670	1670	1670	0
146	20250516	161700	398467183	1670	1670	1670	1670	0
147	20250516	161600	398467183	1670	1670	1670	1670	0
148	20250516	161500	398467183	1670	1670	1670	1670	0
149	20250516	161400	398467183	1670	1670	1670	1670	0
150	20250516	161300	398467183	1670	1670	1670	1670	0
151	20250516	161200	398467183	1670	1670	1670	1670	0
152	20250516	161100	398467183	1670	1670	1670	1670	4987
153	20250516	161000	398467183	1670	1670	1670	1670	0
154	20250516	160900	398467183	1670	1670	1670	1670	0
155	20250516	160800	398467183	1670	1670	1670	1670	0
156	20250516	160700	398467183	1670	1670	1670	1670	0
157	20250516	160600	398467183	1670	1670	1670	1670	0
158	20250516	160500	398467183	1670	1670	1670	1670	0
159	20250516	160400	398467183	1670	1670	1670	1670	0
160	20250516	160300	398467183	1670	1670	1670	1670	0
161	20250516	160200	398467183	1670	1670	1670	1670	0
162	20250516	160100	398467183	1670	1670	1670	1670	0
163	20250516	160000	398467183	1670	1670	1670	1670	0
164	20250516	155900	398467183	1670	1670	1670	1670	0
165	20250516	155800	398467183	1670	1670	1670	1670	0
166	20250516	155700	398467183	1670	1670	1670	1670	0
167	20250516	155600	398467183	1670	1670	1670	1670	0
168	20250516	155500	398467183	1670	1670	1670	1670	0
169	20250516	155400	398467183	1670	1670	1670	1670	0
170	20250516	155300	398467183	1670	1670	1670	1670	0
171	20250516	155200	398467183	1670	1670	1670	1670	0
172	20250516	155100	398467183	1670	1670	1670	1670	0
173	20250516	155000	398467183	1670	1670	1670	1670	0
174	20250516	154900	398467183	1670	1670	1670	1670	0
175	20250516	154800	398467183	1670	1670	1670	1670	0
176	20250516	154700	398467183	1670	1670	1670	1670	0
177	20250516	154600	398467183	1670	1670	1670	1670	0
178	20250516	154500	398467183	1670	1670	1670	1670	0
179	20250516	154400	398467183	1670	1670	1670	1670	0
180	20250516	154300	398467183	1670	1670	1670	1670	0
181	20250516	154200	398467183	1670	1670	1670	1670	0
182	20250516	154100	398467183	1670	1670	1670	1670	4987
183	20250516	154000	398467183	1670	1670	1670	1670	0
184	20250516	153900	398467183	1670	1670	1670	1670	0
185	20250516	153800	398467183	1670	1670	1670	1670	0
186	20250516	153700	398467183	1670	1670	1670	1670	0
187	20250516	153600	398467183	1670	1670	1670	1670	0
188	20250516	153500	398467183	1670	1670	1670	1670	0
189	20250516	153400	398467183	1670	1670	1670	1670	0
190	20250516	153300	398467183	1670	1670	1670	1670	0
191	20250516	153200	398467183	1670	1670	1670	1670	0
192	20250516	153100	398467183	1670	1670	1670	1670	0
193	20250516	153000	398467183	1670	1670	1670	1670	4987
194	20250516	152900	390138893	1668	1668	1668	1668	0
195	20250516	152800	390138893	1668	1668	1668	1668	0
196	20250516	152700	390138893	1668	1668	1668	1668	0
197	20250516	152600	390138893	1668	1668	1668	1668	0
198	20250516	152500	390138893	1668	1668	1668	1668	0
199	20250516	152400	390138893	1668	1668	1668	1668	0
200	20250516	152300	390138893	1668	1668	1668	1668	0
201	20250516	152200	390138893	1668	1668	1668	1668	0
202	20250516	152100	390138893	1668	1668	1668	1668	0
203	20250516	152000	390138893	1668	1668	1668	1668	0
204	20250516	151900	390138893	1668	1668	1669	1663	2624
205	20250516	151800	385770586	1669	1667	1669	1667	10
206	20250516	151700	385753909	1666	1668	1668	1666	732
207	20250516	151600	384534377	1668	1668	1668	1666	24
208	20250516	151500	384494385	1666	1668	1668	1666	196
209	20250516	151400	384167617	1668	1670	1670	1666	2513
210	20250516	151300	379980323	1671	1671	1671	1671	0
211	20250516	151200	379980323	1671	1668	1671	1668	1807
212	20250516	151100	376964376	1666	1667	1667	1666	383
213	20250516	151000	376326276	1667	1667	1667	1667	98
214	20250516	150900	376162910	1669	1669	1669	1669	78
215	20250516	150800	376032728	1669	1669	1669	1669	1
216	20250516	150700	376031059	1667	1667	1667	1667	854
217	20250516	150600	374607441	1667	1667	1667	1667	209
218	20250516	150500	374259038	1670	1670	1670	1670	0
219	20250516	150400	374259038	1670	1670	1670	1670	0
220	20250516	150300	374259038	1670	1670	1670	1668	123
221	20250516	150200	374053747	1670	1670	1670	1670	0
222	20250516	150100	374053747	1670	1670	1670	1670	4961
223	20250516	150000	365768877	1670	1670	1670	1670	72
224	20250516	145900	365648637	1669	1669	1669	1669	0
225	20250516	145800	365648637	1669	1669	1669	1669	1500
226	20250516	145700	363145137	1669	1668	1669	1668	8
227	20250516	145600	363131791	1669	1668	1669	1667	802
228	20250516	145500	361794643	1671	1671	1671	1671	0
229	20250516	145400	361794643	1671	1671	1671	1671	0
230	20250516	145300	361794643	1671	1670	1671	1670	6
231	20250516	145200	361784622	1670	1671	1671	1670	114
232	20250516	145100	361594142	1671	1671	1671	1671	0
233	20250516	145000	361594142	1671	1669	1671	1668	21
234	20250516	144900	361559079	1673	1673	1673	1673	0
235	20250516	144800	361559079	1673	1673	1673	1673	3
236	20250516	144700	361554060	1668	1673	1673	1668	501
237	20250516	144600	360718015	1673	1673	1673	1673	0
238	20250516	144500	360718015	1673	1673	1673	1673	60
239	20250516	144400	360617635	1676	1676	1676	1676	0
240	20250516	144300	360617635	1676	1676	1676	1676	0
241	20250516	144200	360617635	1676	1676	1676	1676	4
242	20250516	144100	360610931	1675	1675	1675	1675	1005
243	20250516	144000	358927556	1676	1675	1676	1675	31
244	20250516	143900	358875630	1676	1676	1676	1676	0
245	20250516	143800	358875630	1676	1674	1676	1674	129
246	20250516	143700	358659656	1670	1670	1670	1669	891
247	20250516	143600	357171751	1670	1670	1670	1670	0
248	20250516	143500	357171751	1670	1669	1670	1669	298
249	20250516	143400	356674287	1668	1669	1669	1668	102
250	20250516	143300	356504051	1668	1670	1670	1668	11104
251	20250516	143200	337965713	1675	1673	1675	1673	32
252	20250516	143100	337912171	1675	1676	1676	1673	18
253	20250516	143000	337882045	1676	1673	1676	1673	608
254	20250516	142900	336864842	1678	1678	1678	1678	2
255	20250516	142800	336861486	1670	1670	1670	1670	2200
256	20250516	142700	333187486	1678	1676	1678	1676	147
257	20250516	142600	332941109	1675	1675	1675	1675	596
258	20250516	142500	331942809	1675	1675	1675	1675	0
259	20250516	142400	331942809	1675	1671	1675	1671	501
260	20250516	142300	331105593	1671	1671	1671	1671	0
261	20250516	142200	331105593	1671	1671	1671	1671	208
262	20250516	142100	330758025	1671	1671	1671	1671	2
263	20250516	142000	330754683	1671	1671	1671	1671	1
264	20250516	141900	330753012	1671	1672	1672	1671	1430
265	20250516	141800	328363450	1678	1678	1678	1678	0
266	20250516	141700	328363450	1678	1678	1678	1678	0
267	20250516	141600	328363450	1678	1678	1678	1678	0
268	20250516	141500	328363450	1678	1678	1678	1678	0
269	20250516	141400	328363450	1678	1678	1678	1678	5
270	20250516	141300	328355060	1672	1673	1673	1672	787
271	20250516	141200	327038509	1673	1673	1673	1673	11
272	20250516	141100	327020106	1679	1679	1679	1679	0
273	20250516	141000	327020106	1679	1679	1679	1679	0
274	20250516	140900	327020106	1679	1671	1679	1670	1828
275	20250516	140800	323966356	1677	1680	1680	1672	1628
276	20250516	140700	321241840	1680	1682	1682	1680	753
277	20250516	140600	319976597	1682	1682	1682	1682	1525
278	20250516	140500	317411547	1691	1691	1691	1691	0
279	20250516	140400	317411547	1691	1691	1692	1691	211
280	20250516	140300	317054636	1692	1681	1692	1681	1185
281	20250516	140200	315059082	1681	1681	1681	1681	17
282	20250516	140100	315030505	1682	1681	1682	1681	1143
283	20250516	140000	313109008	1680	1678	1681	1678	194
284	20250516	135900	312783040	1677	1677	1677	1677	618
285	20250516	135800	311746654	1677	1672	1677	1672	2762
286	20250516	135700	307125825	1672	1672	1672	1672	0
287	20250516	135600	307125825	1672	1672	1672	1672	0
288	20250516	135500	307125825	1672	1672	1672	1672	0
289	20250516	135400	307125825	1672	1672	1672	1672	25
290	20250516	135300	307084025	1672	1672	1672	1672	0
291	20250516	135200	307084025	1672	1672	1672	1672	3
292	20250516	135100	307079009	1672	1672	1672	1672	2
293	20250516	135000	307075665	1670	1670	1670	1670	0
294	20250516	134900	307075665	1670	1670	1670	1670	0
295	20250516	134800	307075665	1670	1670	1670	1670	0
296	20250516	134700	307075665	1670	1670	1670	1670	233
297	20250516	134600	306686555	1672	1672	1672	1672	0
298	20250516	134500	306686555	1672	1672	1672	1672	1157
299	20250516	134400	304752051	1672	1672	1672	1672	0
300	20250516	134300	304752051	1672	1672	1672	1672	0
301	20250516	134200	304752051	1672	1672	1672	1672	0
302	20250516	134100	304752051	1672	1672	1672	1672	0
303	20250516	134000	304752051	1672	1672	1672	1672	110
304	20250516	133900	304568131	1672	1672	1672	1672	0
305	20250516	133800	304568131	1672	1672	1672	1672	0
306	20250516	133700	304568131	1672	1672	1672	1672	0
307	20250516	133600	304568131	1672	1669	1672	1669	5
308	20250516	133500	304559776	1666	1672	1672	1666	917
309	20250516	133400	303029268	1672	1672	1672	1672	50
310	20250516	133300	302945668	1672	1671	1672	1671	2
311	20250516	133200	302942325	1672	1671	1672	1671	621
312	20250516	133100	301904632	1672	1672	1672	1672	0
313	20250516	133000	301904632	1672	1672	1672	1672	0
314	20250516	132900	301904632	1672	1672	1672	1672	33
315	20250516	132800	301849456	1672	1672	1672	1672	0
316	20250516	132700	301849456	1672	1672	1672	1672	0
317	20250516	132600	301849456	1672	1672	1672	1672	0
318	20250516	132500	301849456	1672	1672	1672	1672	0
319	20250516	132400	301849456	1672	1672	1672	1672	121
320	20250516	132300	301647144	1672	1672	1672	1672	0
321	20250516	132200	301647144	1672	1672	1672	1672	0
322	20250516	132100	301647144	1672	1672	1672	1672	220
323	20250516	132000	301279304	1672	1671	1672	1671	401
324	20250516	131900	300609232	1672	1672	1672	1672	2
325	20250516	131800	300605888	1671	1671	1671	1671	0
326	20250516	131700	300605888	1671	1671	1671	1671	1
327	20250516	131600	300604217	1672	1671	1672	1671	3
328	20250516	131500	300599202	1672	1672	1672	1672	20
329	20250516	131400	300565762	1672	1672	1672	1672	50
330	20250516	131300	300482162	1672	1670	1672	1670	1305
331	20250516	131200	298301505	1671	1671	1671	1671	0
332	20250516	131100	298301505	1671	1671	1671	1671	0
333	20250516	131000	298301505	1671	1667	1671	1667	359
334	20250516	130900	297703036	1667	1667	1667	1667	3695
335	20250516	130800	291543471	1667	1667	1667	1666	490
336	20250516	130700	290727125	1667	1667	1667	1667	300
337	20250516	130600	290227025	1667	1667	1667	1667	21
338	20250516	130500	290192018	1667	1667	1667	1667	0
339	20250516	130400	290192018	1667	1667	1667	1667	0
340	20250516	130300	290192018	1667	1668	1668	1667	78
341	20250516	130200	290061937	1668	1668	1668	1668	1210
342	20250516	130100	288043657	1668	1667	1668	1667	245
343	20250516	130000	287635239	1668	1668	1668	1668	1
344	20250516	125900	287633571	1668	1668	1668	1668	0
345	20250516	125800	287633571	1668	1668	1668	1668	0
346	20250516	125700	287633571	1668	1668	1668	1668	21
347	20250516	125600	287598543	1669	1669	1669	1669	41
348	20250516	125500	287530114	1669	1669	1669	1669	29
349	20250516	125400	287481713	1669	1669	1669	1669	0
350	20250516	125300	287481713	1669	1669	1669	1669	0
351	20250516	125200	287481713	1669	1669	1669	1669	0
352	20250516	125100	287481713	1669	1669	1669	1669	497
353	20250516	125000	286652220	1670	1670	1670	1670	2
354	20250516	124900	286648880	1670	1670	1670	1670	0
355	20250516	124800	286648880	1670	1670	1670	1670	0
356	20250516	124700	286648880	1670	1670	1670	1670	0
357	20250516	124600	286648880	1670	1670	1670	1670	20
358	20250516	124500	286615480	1670	1670	1670	1670	2212
359	20250516	124400	282921440	1670	1669	1670	1669	501
360	20250516	124300	282084890	1670	1670	1670	1670	7
361	20250516	124200	282073200	1670	1670	1670	1670	0
362	20250516	124100	282073200	1670	1670	1670	1670	0
363	20250516	124000	282073200	1670	1670	1670	1670	0
364	20250516	123900	282073200	1670	1670	1670	1670	0
365	20250516	123800	282073200	1670	1670	1670	1670	2
366	20250516	123700	282069860	1666	1666	1666	1666	0
367	20250516	123600	282069860	1666	1666	1666	1666	0
368	20250516	123500	282069860	1666	1666	1666	1666	0
369	20250516	123400	282069860	1666	1666	1666	1666	0
370	20250516	123300	282069860	1666	1666	1666	1666	420
371	20250516	123200	281370140	1666	1667	1667	1666	500
372	20250516	123100	280537089	1670	1670	1670	1670	100
373	20250516	123000	280370089	1671	1671	1671	1671	0
374	20250516	122900	280370089	1671	1671	1671	1671	0
375	20250516	122800	280370089	1671	1671	1671	1671	1
376	20250516	122700	280368418	1671	1671	1671	1671	0
377	20250516	122600	280368418	1671	1671	1671	1671	8
378	20250516	122500	280355050	1671	1670	1671	1670	1803
379	20250516	122400	277343307	1670	1670	1670	1670	3
380	20250516	122300	277338297	1670	1668	1670	1668	6180
381	20250516	122200	267028736	1668	1668	1668	1668	17
382	20250516	122100	267000380	1668	1668	1668	1668	1014
383	20250516	122000	265309028	1668	1668	1668	1668	11
384	20250516	121900	265290680	1668	1668	1668	1668	2
385	20250516	121800	265287344	1667	1667	1667	1667	1070
386	20250516	121700	263503654	1667	1666	1667	1666	10
387	20250516	121600	263486993	1667	1667	1667	1667	0
388	20250516	121500	263486993	1667	1667	1667	1667	0
389	20250516	121400	263486993	1667	1666	1667	1666	382
390	20250516	121300	262850381	1666	1666	1666	1666	0
391	20250516	121200	262850381	1666	1663	1666	1663	20
392	20250516	121100	262817112	1666	1666	1666	1666	0
393	20250516	121000	262817112	1666	1666	1666	1666	43
394	20250516	120900	262745474	1666	1666	1666	1666	0
395	20250516	120800	262745474	1666	1666	1666	1666	0
396	20250516	120700	262745474	1666	1666	1666	1666	0
397	20250516	120600	262745474	1666	1666	1666	1666	0
398	20250516	120500	262745474	1666	1666	1666	1666	0
399	20250516	120400	262745474	1666	1666	1666	1666	520
400	20250516	120300	261879154	1666	1667	1667	1666	235
401	20250516	120200	261487594	1667	1667	1667	1667	0
402	20250516	120100	261487594	1667	1667	1667	1667	0
403	20250516	120000	261487594	1667	1667	1667	1667	0
404	20250516	115900	261487594	1667	1667	1667	1667	0
405	20250516	115800	261487594	1667	1667	1667	1667	0
406	20250516	115700	261487594	1667	1667	1667	1667	1
407	20250516	115600	261485927	1662	1658	1662	1657	5884
408	20250516	115500	251716727	1657	1657	1657	1657	0
409	20250516	115400	251716727	1657	1659	1659	1657	400
410	20250516	115300	251053750	1660	1660	1660	1660	3
411	20250516	115200	251048770	1660	1660	1660	1660	2
412	20250516	115100	251045450	1660	1660	1660	1660	4
413	20250516	115000	251038810	1660	1660	1660	1660	1
414	20250516	114900	251037150	1660	1660	1660	1660	330
415	20250516	114800	250489350	1660	1660	1660	1660	271
416	20250516	114700	250039490	1660	1660	1660	1660	400
417	20250516	114600	249375490	1660	1662	1662	1660	1952
418	20250516	114500	246132149	1662	1662	1662	1662	0
419	20250516	114400	246132149	1662	1665	1665	1662	712
420	20250516	114300	244948655	1666	1666	1666	1666	1
421	20250516	114200	244946989	1666	1666	1666	1666	50
422	20250516	114100	244863689	1666	1666	1666	1666	0
423	20250516	114000	244863689	1666	1666	1666	1666	33
424	20250516	113900	244808711	1665	1665	1665	1665	0
425	20250516	113800	244808711	1665	1665	1665	1665	0
426	20250516	113700	244808711	1665	1665	1665	1665	0
427	20250516	113600	244808711	1665	1665	1665	1665	0
428	20250516	113500	244808711	1665	1665	1665	1665	0
429	20250516	113400	244808711	1665	1665	1665	1665	16
430	20250516	113300	244782071	1669	1669	1669	1669	20
431	20250516	113200	244748691	1669	1669	1669	1669	0
432	20250516	113100	244748691	1669	1669	1669	1669	0
433	20250516	113000	244748691	1669	1669	1669	1669	0
434	20250516	112900	244748691	1669	1669	1669	1669	0
435	20250516	112800	244748691	1669	1669	1669	1669	0
436	20250516	112700	244748691	1669	1669	1669	1669	0
437	20250516	112600	244748691	1669	1669	1669	1669	0
438	20250516	112500	244748691	1669	1669	1669	1669	3488
439	20250516	112400	238927219	1669	1669	1669	1669	2
440	20250516	112300	238923881	1668	1668	1668	1668	0
441	20250516	112200	238923881	1668	1668	1668	1668	1178
442	20250516	112100	236958977	1668	1668	1668	1668	0
443	20250516	112000	236958977	1668	1665	1668	1665	809
444	20250516	111900	235611337	1665	1665	1665	1665	1
445	20250516	111800	235609672	1665	1666	1667	1662	85
446	20250516	111700	235468327	1667	1668	1668	1665	18
447	20250516	111600	235438322	1668	1668	1668	1668	3
448	20250516	111500	235433318	1659	1659	1659	1659	0
449	20250516	111400	235433318	1659	1659	1659	1659	0
450	20250516	111300	235433318	1659	1659	1659	1659	0
451	20250516	111200	235433318	1659	1659	1659	1659	0
452	20250516	111100	235433318	1659	1659	1659	1659	0
453	20250516	111000	235433318	1659	1659	1659	1659	0
454	20250516	110900	235433318	1659	1659	1659	1659	0
455	20250516	110800	235433318	1659	1660	1660	1659	200
456	20250516	110700	235101413	1668	1668	1668	1668	1
457	20250516	110600	235099745	1660	1660	1660	1660	500
458	20250516	110500	234269745	1661	1662	1662	1661	100
459	20250516	110400	234103612	1669	1669	1669	1669	177
460	20250516	110300	233808199	1669	1669	1669	1669	0
461	20250516	110200	233808199	1669	1669	1669	1669	0
462	20250516	110100	233808199	1669	1669	1669	1669	180
463	20250516	110000	233507779	1669	1669	1669	1669	6
464	20250516	105900	233497765	1670	1670	1670	1670	1500
465	20250516	105800	230992765	1668	1662	1668	1662	2623
466	20250516	105700	226622201	1660	1660	1660	1660	81
467	20250516	105600	226487741	1660	1663	1663	1660	8
468	20250516	105500	226474449	1665	1665	1665	1665	0
469	20250516	105400	226474449	1665	1665	1665	1665	5
470	20250516	105300	226466124	1665	1665	1665	1665	0
471	20250516	105200	226466124	1665	1663	1665	1657	4572
472	20250516	105100	218872333	1666	1666	1666	1666	0
473	20250516	105000	218872333	1666	1666	1666	1666	20
474	20250516	104900	218839013	1666	1662	1666	1662	1000
475	20250516	104800	217175991	1661	1661	1661	1661	244
476	20250516	104700	216770707	1661	1661	1663	1659	1362
477	20250516	104600	214508482	1659	1659	1659	1659	750
478	20250516	104500	213264232	1659	1659	1659	1659	200
479	20250516	104400	212932432	1660	1660	1660	1660	0
480	20250516	104300	212932432	1660	1661	1661	1655	679
481	20250516	104200	211808665	1658	1657	1658	1655	3430
482	20250516	104100	206128324	1660	1660	1660	1660	16
483	20250516	104000	206101764	1660	1658	1660	1656	4003
484	20250516	103900	199469601	1658	1660	1661	1658	218
485	20250516	103800	199108011	1662	1662	1662	1662	1
486	20250516	103700	199106349	1661	1662	1662	1661	13
487	20250516	103600	199084754	1662	1662	1662	1662	0
488	20250516	103500	199084754	1662	1662	1662	1662	499
489	20250516	103400	198255416	1660	1662	1662	1660	540
490	20250516	103300	197358973	1661	1661	1662	1661	294
491	20250516	103200	196870523	1660	1660	1660	1660	612
492	20250516	103100	195854603	1662	1662	1662	1662	2
493	20250516	103000	195851279	1660	1660	1660	1660	322
494	20250516	102900	195316759	1660	1660	1660	1660	20
495	20250516	102800	195283559	1660	1661	1661	1660	678
496	20250516	102700	194158059	1663	1663	1663	1663	150
497	20250516	102600	193908609	1661	1663	1663	1661	801
498	20250516	102500	192577847	1662	1662	1662	1662	50
499	20250516	102400	192494747	1664	1662	1664	1662	1033
500	20250516	102300	190777699	1661	1659	1661	1659	2714
501	20250516	102200	186271121	1657	1658	1658	1655	2531
502	20250516	102100	182079827	1660	1660	1660	1660	3
503	20250516	102000	182074847	1658	1658	1658	1656	3167
504	20250516	101900	176829076	1658	1658	1658	1658	183
505	20250516	101800	176525662	1659	1659	1659	1659	2
506	20250516	101700	176522344	1658	1658	1658	1658	204
507	20250516	101600	176184112	1657	1662	1663	1657	1760
508	20250516	101500	173266899	1660	1660	1660	1660	3064
509	20250516	101400	168180659	1663	1660	1663	1660	33
510	20250516	101300	168125858	1660	1663	1663	1660	25
511	20250516	101200	168084350	1663	1659	1663	1659	3085
512	20250516	101100	162962041	1661	1661	1661	1659	904
513	20250516	101000	161461948	1661	1661	1662	1661	3077
514	20250516	100900	156351049	1661	1661	1661	1661	723
515	20250516	100800	155150146	1662	1664	1664	1662	1178
516	20250516	100700	153190929	1667	1665	1667	1665	1067
517	20250516	100600	151414271	1667	1665	1667	1665	304
518	20250516	100500	150907643	1667	1666	1667	1666	5
519	20250516	100400	150899312	1667	1665	1667	1665	331
520	20250516	100300	150348195	1665	1668	1668	1665	233
521	20250516	100200	149959554	1668	1668	1668	1668	0
522	20250516	100100	149959554	1668	1668	1668	1667	3
523	20250516	100000	149954551	1666	1669	1669	1666	136
524	20250516	095900	149727926	1673	1672	1673	1672	1224
525	20250516	095800	147680288	1669	1672	1672	1669	65
526	20250516	095700	147571626	1673	1673	1673	1673	0
527	20250516	095600	147571626	1673	1673	1673	1673	1
528	20250516	095500	147569953	1673	1670	1673	1670	235
529	20250516	095400	147177471	1670	1666	1670	1664	1465
530	20250516	095300	144736173	1662	1662	1662	1662	100
531	20250516	095200	144569973	1666	1666	1666	1666	290
532	20250516	095100	144086833	1663	1662	1663	1661	982
533	20250516	095000	142454363	1663	1664	1664	1663	1229
534	20250516	094900	140409909	1669	1666	1669	1666	13
535	20250516	094800	140388241	1666	1666	1666	1666	456
536	20250516	094700	139628545	1667	1667	1668	1663	1611
537	20250516	094600	136946737	1669	1669	1669	1669	0
538	20250516	094500	136946737	1669	1668	1671	1666	570
539	20250516	094400	135996358	1668	1667	1668	1667	213
540	20250516	094300	135641285	1667	1667	1667	1666	362
541	20250516	094200	135037944	1667	1660	1667	1660	7140
542	20250516	094100	123179894	1660	1662	1662	1660	3447
543	20250516	094000	117457073	1663	1666	1667	1663	487
544	20250516	093900	116646221	1667	1668	1668	1667	251
545	20250516	093800	116227803	1669	1670	1670	1669	632
546	20250516	093700	115172994	1670	1673	1673	1670	36
547	20250516	093600	115112819	1673	1673	1673	1673	227
548	20250516	093500	114733048	1673	1672	1673	1672	10
549	20250516	093400	114716323	1673	1673	1673	1673	5
550	20250516	093300	114707958	1676	1669	1676	1665	650
551	20250516	093200	113624179	1670	1670	1670	1670	0
552	20250516	093100	113624179	1670	1670	1670	1670	10
553	20250516	093000	113607479	1670	1676	1676	1670	663
554	20250516	092900	112497862	1681	1677	1681	1674	1088
555	20250516	092800	110672606	1681	1681	1681	1681	3
556	20250516	092700	110667563	1681	1680	1692	1680	7540
557	20250516	092600	97997968	1680	1680	1680	1680	1060
558	20250516	092500	96217168	1681	1681	1681	1681	5
559	20250516	092400	96208763	1681	1681	1683	1681	8401
560	20250516	092300	82086610	1681	1673	1683	1673	1263
561	20250516	092200	79965031	1669	1667	1669	1667	2248
562	20250516	092100	76217531	1667	1668	1668	1667	2095
563	20250516	092000	72724135	1669	1674	1674	1669	1495
564	20250516	091900	70227999	1682	1681	1682	1681	180
565	20250516	091800	69925295	1682	1673	1682	1673	909
566	20250516	091700	68403232	1681	1681	1681	1681	2
567	20250516	091600	68399870	1681	1682	1682	1679	59
568	20250516	091500	68300706	1683	1683	1683	1683	142
569	20250516	091400	68061720	1683	1683	1683	1683	136
570	20250516	091300	67832832	1683	1672	1685	1672	3393
571	20250516	091200	62135568	1669	1672	1672	1669	1863
572	20250516	091100	59021458	1672	1679	1680	1672	2082
573	20250516	091000	55528833	1679	1679	1679	1673	1599
574	20250516	090900	52847385	1678	1682	1683	1678	2222
575	20250516	090800	49114447	1682	1681	1683	1680	743
576	20250516	090700	47865055	1680	1677	1680	1677	768
577	20250516	090600	46576341	1677	1678	1680	1672	2304
578	20250516	090500	42715344	1680	1667	1680	1667	4561
579	20250516	090400	35101733	1667	1668	1668	1667	9
580	20250516	090300	35086724	1669	1665	1669	1655	10401
581	20250516	090200	17813465	1667	1661	1667	1660	209
582	20250516	090100	17466513	1669	1684	1690	1660	8937
583	20250516	090000	2464560	1680	1680	1680	1680	1467