KissMeData/046390/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	191300	52127701	1233	1233	1233	1233	1400
3	20250512	191200	52127701	1233	1233	1233	1233	0
4	20250512	191100	52127701	1233	1233	1233	1233	0
5	20250512	191000	52127701	1233	1233	1233	1233	0
6	20250512	190900	52127701	1233	1233	1233	1233	0
7	20250512	190800	52127701	1233	1233	1233	1233	0
8	20250512	190700	52127701	1233	1233	1233	1233	0
9	20250512	190600	52127701	1233	1233	1233	1233	0
10	20250512	190500	52127701	1233	1233	1233	1233	0
11	20250512	190400	52127701	1233	1233	1233	1233	0
12	20250512	190300	52127701	1233	1233	1233	1233	0
13	20250512	190200	52127701	1233	1233	1233	1233	0
14	20250512	190100	52127701	1233	1233	1233	1233	0
15	20250512	190000	52127701	1233	1233	1233	1233	0
16	20250512	185900	52127701	1233	1233	1233	1233	0
17	20250512	185800	52127701	1233	1233	1233	1233	0
18	20250512	185700	52127701	1233	1233	1233	1233	0
19	20250512	185600	52127701	1233	1233	1233	1233	0
20	20250512	185500	52127701	1233	1233	1233	1233	0
21	20250512	185400	52127701	1233	1233	1233	1233	0
22	20250512	185300	52127701	1233	1233	1233	1233	0
23	20250512	185200	52127701	1233	1233	1233	1233	0
24	20250512	185100	52127701	1233	1233	1233	1233	0
25	20250512	185000	52127701	1233	1233	1233	1233	0
26	20250512	184900	52127701	1233	1233	1233	1233	0
27	20250512	184800	52127701	1233	1233	1233	1233	0
28	20250512	184700	52127701	1233	1233	1233	1233	0
29	20250512	184600	52127701	1233	1233	1233	1233	0
30	20250512	184500	52127701	1233	1233	1233	1233	0
31	20250512	184400	52127701	1233	1233	1233	1233	0
32	20250512	184300	52127701	1233	1233	1233	1233	1400
33	20250512	184200	52127701	1233	1233	1233	1233	0
34	20250512	184100	52127701	1233	1233	1233	1233	0
35	20250512	184000	52127701	1233	1233	1233	1233	0
36	20250512	183900	52127701	1233	1233	1233	1233	0
37	20250512	183800	52127701	1233	1233	1233	1233	0
38	20250512	183700	52127701	1233	1233	1233	1233	0
39	20250512	183600	52127701	1233	1233	1233	1233	0
40	20250512	183500	52127701	1233	1233	1233	1233	0
41	20250512	183400	52127701	1233	1233	1233	1233	0
42	20250512	183300	52127701	1233	1233	1233	1233	0
43	20250512	183200	52127701	1233	1233	1233	1233	0
44	20250512	183100	52127701	1233	1233	1233	1233	0
45	20250512	183000	52127701	1233	1233	1233	1233	0
46	20250512	182900	52127701	1233	1233	1233	1233	0
47	20250512	182800	52127701	1233	1233	1233	1233	0
48	20250512	182700	52127701	1233	1233	1233	1233	0
49	20250512	182600	52127701	1233	1233	1233	1233	0
50	20250512	182500	52127701	1233	1233	1233	1233	0
51	20250512	182400	52127701	1233	1233	1233	1233	0
52	20250512	182300	52127701	1233	1233	1233	1233	0
53	20250512	182200	52127701	1233	1233	1233	1233	0
54	20250512	182100	52127701	1233	1233	1233	1233	0
55	20250512	182000	52127701	1233	1233	1233	1233	0
56	20250512	181900	52127701	1233	1233	1233	1233	0
57	20250512	181800	52127701	1233	1233	1233	1233	0
58	20250512	181700	52127701	1233	1233	1233	1233	0
59	20250512	181600	52127701	1233	1233	1233	1233	0
60	20250512	181500	52127701	1233	1233	1233	1233	0
61	20250512	181400	52127701	1233	1233	1233	1233	0
62	20250512	181300	52127701	1233	1233	1233	1233	1400
63	20250512	181200	52127701	1233	1233	1233	1233	0
64	20250512	181100	52127701	1233	1233	1233	1233	0
65	20250512	181000	52127701	1233	1233	1233	1233	0
66	20250512	180900	52127701	1233	1233	1233	1233	0
67	20250512	180800	52127701	1233	1233	1233	1233	0
68	20250512	180700	52127701	1233	1233	1233	1233	0
69	20250512	180600	52127701	1233	1233	1233	1233	0
70	20250512	180500	52127701	1233	1233	1233	1233	0
71	20250512	180400	52127701	1233	1233	1233	1233	0
72	20250512	180300	52127701	1233	1233	1233	1233	0
73	20250512	180200	52127701	1233	1233	1233	1233	0
74	20250512	180100	52127701	1233	1233	1233	1233	0
75	20250512	180000	52127701	1233	1233	1233	1233	0
76	20250512	175900	52127701	1233	1233	1233	1233	0
77	20250512	175800	52127701	1233	1233	1233	1233	0
78	20250512	175700	52127701	1233	1233	1233	1233	0
79	20250512	175600	52127701	1233	1233	1233	1233	0
80	20250512	175500	52127701	1233	1233	1233	1233	0
81	20250512	175400	52127701	1233	1233	1233	1233	0
82	20250512	175300	52127701	1233	1233	1233	1233	0
83	20250512	175200	52127701	1233	1233	1233	1233	0
84	20250512	175100	52127701	1233	1233	1233	1233	0
85	20250512	175000	52127701	1233	1233	1233	1233	0
86	20250512	174900	52127701	1233	1233	1233	1233	0
87	20250512	174800	52127701	1233	1233	1233	1233	0
88	20250512	174700	52127701	1233	1233	1233	1233	0
89	20250512	174600	52127701	1233	1233	1233	1233	0
90	20250512	174500	52127701	1233	1233	1233	1233	0
91	20250512	174400	52127701	1233	1233	1233	1233	0
92	20250512	174300	52127701	1233	1233	1233	1233	1400
93	20250512	174200	52127701	1233	1233	1233	1233	0
94	20250512	174100	52127701	1233	1233	1233	1233	0
95	20250512	174000	52127701	1233	1233	1233	1233	0
96	20250512	173900	52127701	1233	1233	1233	1233	0
97	20250512	173800	52127701	1233	1233	1233	1233	0
98	20250512	173700	52127701	1233	1233	1233	1233	0
99	20250512	173600	52127701	1233	1233	1233	1233	0
100	20250512	173500	52127701	1233	1233	1233	1233	0
101	20250512	173400	52127701	1233	1233	1233	1233	0
102	20250512	173300	52127701	1233	1233	1233	1233	0
103	20250512	173200	52127701	1233	1233	1233	1233	0
104	20250512	173100	52127701	1233	1233	1233	1233	0
105	20250512	173000	52127701	1233	1233	1233	1233	0
106	20250512	172900	52127701	1233	1233	1233	1233	0
107	20250512	172800	52127701	1233	1233	1233	1233	0
108	20250512	172700	52127701	1233	1233	1233	1233	0
109	20250512	172600	52127701	1233	1233	1233	1233	0
110	20250512	172500	52127701	1233	1233	1233	1233	0
111	20250512	172400	52127701	1233	1233	1233	1233	0
112	20250512	172300	52127701	1233	1233	1233	1233	0
113	20250512	172200	52127701	1233	1233	1233	1233	0
114	20250512	172100	52127701	1233	1233	1233	1233	0
115	20250512	172000	52127701	1233	1233	1233	1233	0
116	20250512	171900	52127701	1233	1233	1233	1233	0
117	20250512	171800	52127701	1233	1233	1233	1233	0
118	20250512	171700	52127701	1233	1233	1233	1233	0
119	20250512	171600	52127701	1233	1233	1233	1233	0
120	20250512	171500	52127701	1233	1233	1233	1233	0
121	20250512	171400	52127701	1233	1233	1233	1233	0
122	20250512	171300	52127701	1233	1233	1233	1233	1400
123	20250512	171200	52127701	1233	1233	1233	1233	0
124	20250512	171100	52127701	1233	1233	1233	1233	0
125	20250512	171000	52127701	1233	1233	1233	1233	0
126	20250512	170900	52127701	1233	1233	1233	1233	0
127	20250512	170800	52127701	1233	1233	1233	1233	0
128	20250512	170700	52127701	1233	1233	1233	1233	0
129	20250512	170600	52127701	1233	1233	1233	1233	0
130	20250512	170500	52127701	1233	1233	1233	1233	0
131	20250512	170400	52127701	1233	1233	1233	1233	0
132	20250512	170300	52127701	1233	1233	1233	1233	0
133	20250512	170200	52127701	1233	1233	1233	1233	0
134	20250512	170100	52127701	1233	1233	1233	1233	0
135	20250512	170000	52127701	1233	1233	1233	1233	0
136	20250512	165900	52127701	1233	1233	1233	1233	0
137	20250512	165800	52127701	1233	1233	1233	1233	0
138	20250512	165700	52127701	1233	1233	1233	1233	0
139	20250512	165600	52127701	1233	1233	1233	1233	0
140	20250512	165500	52127701	1233	1233	1233	1233	0
141	20250512	165400	52127701	1233	1233	1233	1233	0
142	20250512	165300	52127701	1233	1233	1233	1233	0
143	20250512	165200	52127701	1233	1233	1233	1233	0
144	20250512	165100	52127701	1233	1233	1233	1233	0
145	20250512	165000	52127701	1233	1233	1233	1233	0
146	20250512	164900	52127701	1233	1233	1233	1233	0
147	20250512	164800	52127701	1233	1233	1233	1233	0
148	20250512	164700	52127701	1233	1233	1233	1233	0
149	20250512	164600	52127701	1233	1233	1233	1233	0
150	20250512	164500	52127701	1233	1233	1233	1233	0
151	20250512	164400	52127701	1233	1233	1233	1233	0
152	20250512	164300	52127701	1233	1233	1233	1233	1400
153	20250512	164200	52127701	1233	1233	1233	1233	0
154	20250512	164100	52127701	1233	1233	1233	1233	0
155	20250512	164000	52127701	1233	1233	1233	1233	0
156	20250512	163900	52127701	1233	1233	1233	1233	0
157	20250512	163800	52127701	1233	1233	1233	1233	0
158	20250512	163700	52127701	1233	1233	1233	1233	0
159	20250512	163600	52127701	1233	1233	1233	1233	0
160	20250512	163500	52127701	1233	1233	1233	1233	0
161	20250512	163400	52127701	1233	1233	1233	1233	0
162	20250512	163300	52127701	1233	1233	1233	1233	0
163	20250512	163200	52127701	1233	1233	1233	1233	0
164	20250512	163100	52127701	1233	1233	1233	1233	0
165	20250512	163000	52127701	1233	1233	1233	1233	0
166	20250512	162900	52127701	1233	1233	1233	1233	0
167	20250512	162800	52127701	1233	1233	1233	1233	0
168	20250512	162700	52127701	1233	1233	1233	1233	0
169	20250512	162600	52127701	1233	1233	1233	1233	0
170	20250512	162500	52127701	1233	1233	1233	1233	0
171	20250512	162400	52127701	1233	1233	1233	1233	0
172	20250512	162300	52127701	1233	1233	1233	1233	0
173	20250512	162200	52127701	1233	1233	1233	1233	0
174	20250512	162100	52127701	1233	1233	1233	1233	0
175	20250512	162000	52127701	1233	1233	1233	1233	0
176	20250512	161900	52127701	1233	1233	1233	1233	0
177	20250512	161800	52127701	1233	1233	1233	1233	0
178	20250512	161700	52127701	1233	1233	1233	1233	0
179	20250512	161600	52127701	1233	1233	1233	1233	0
180	20250512	161500	52127701	1233	1233	1233	1233	0
181	20250512	161400	52127701	1233	1233	1233	1233	0
182	20250512	161300	52127701	1233	1233	1233	1233	1400
183	20250512	161200	52127701	1233	1233	1233	1233	0
184	20250512	161100	52127701	1233	1233	1233	1233	0
185	20250512	161000	52127701	1233	1233	1233	1233	0
186	20250512	160900	52127701	1233	1233	1233	1233	0
187	20250512	160800	52127701	1233	1233	1233	1233	0
188	20250512	160700	52127701	1233	1233	1233	1233	0
189	20250512	160600	52127701	1233	1233	1233	1233	0
190	20250512	160500	52127701	1233	1233	1233	1233	0
191	20250512	160400	52127701	1233	1233	1233	1233	0
192	20250512	160300	52127701	1233	1233	1233	1233	0
193	20250512	160200	52127701	1233	1233	1233	1233	0
194	20250512	160100	52127701	1233	1233	1233	1233	0
195	20250512	160000	52127701	1233	1233	1233	1233	0
196	20250512	155900	52127701	1233	1233	1233	1233	0
197	20250512	155800	52127701	1233	1233	1233	1233	0
198	20250512	155700	52127701	1233	1233	1233	1233	0
199	20250512	155600	52127701	1233	1233	1233	1233	0
200	20250512	155500	52127701	1233	1233	1233	1233	0
201	20250512	155400	52127701	1233	1233	1233	1233	0
202	20250512	155300	52127701	1233	1233	1233	1233	0
203	20250512	155200	52127701	1233	1233	1233	1233	0
204	20250512	155100	52127701	1233	1233	1233	1233	0
205	20250512	155000	52127701	1233	1233	1233	1233	0
206	20250512	154900	52127701	1233	1233	1233	1233	0
207	20250512	154800	52127701	1233	1233	1233	1233	0
208	20250512	154700	52127701	1233	1233	1233	1233	0
209	20250512	154600	52127701	1233	1233	1233	1233	0
210	20250512	154500	52127701	1233	1233	1233	1233	0
211	20250512	154400	52127701	1233	1233	1233	1233	0
212	20250512	154300	52127701	1233	1233	1233	1233	1400
213	20250512	154200	52127701	1233	1233	1233	1233	0
214	20250512	154100	52127701	1233	1233	1233	1233	0
215	20250512	154000	52127701	1233	1233	1233	1233	0
216	20250512	153900	52127701	1233	1233	1233	1233	0
217	20250512	153800	52127701	1233	1233	1233	1233	0
218	20250512	153700	52127701	1233	1233	1233	1233	0
219	20250512	153600	52127701	1233	1233	1233	1233	0
220	20250512	153500	52127701	1233	1233	1233	1233	0
221	20250512	153400	52127701	1233	1233	1233	1233	0
222	20250512	153300	52127701	1233	1233	1233	1233	0
223	20250512	153200	52127701	1233	1233	1233	1233	0
224	20250512	153100	52127701	1233	1233	1233	1233	0
225	20250512	153000	52127701	1233	1233	1233	1233	1400
226	20250512	152900	50401501	1238	1238	1238	1238	0
227	20250512	152800	50401501	1238	1238	1238	1238	0
228	20250512	152700	50401501	1238	1238	1238	1238	0
229	20250512	152600	50401501	1238	1238	1238	1238	0
230	20250512	152500	50401501	1238	1238	1238	1238	0
231	20250512	152400	50401501	1238	1238	1238	1238	0
232	20250512	152300	50401501	1238	1238	1238	1238	0
233	20250512	152200	50401501	1238	1238	1238	1238	0
234	20250512	152100	50401501	1238	1238	1238	1238	0
235	20250512	152000	50401501	1238	1238	1238	1238	0
236	20250512	151900	50401501	1238	1238	1238	1238	0
237	20250512	151800	50401501	1238	1238	1238	1238	0
238	20250512	151700	50401501	1238	1238	1238	1238	0
239	20250512	151600	50401501	1238	1238	1238	1238	0
240	20250512	151500	50401501	1238	1237	1238	1237	146
241	20250512	151400	50220879	1237	1237	1237	1237	0
242	20250512	151300	50220879	1237	1233	1237	1233	1052
243	20250512	151200	48923555	1237	1237	1237	1237	102
244	20250512	151100	48797381	1237	1232	1237	1232	1079
245	20250512	151000	47468043	1236	1236	1236	1236	0
246	20250512	150900	47468043	1236	1237	1237	1236	1383
247	20250512	150800	45757648	1238	1238	1238	1238	0
248	20250512	150700	45757648	1238	1238	1238	1238	0
249	20250512	150600	45757648	1238	1238	1238	1238	0
250	20250512	150500	45757648	1238	1238	1238	1238	50
251	20250512	150400	45695748	1238	1238	1238	1238	0
252	20250512	150300	45695748	1238	1238	1238	1238	65
253	20250512	150200	45615278	1238	1238	1238	1238	0
254	20250512	150100	45615278	1238	1238	1238	1238	0
255	20250512	150000	45615278	1238	1238	1238	1238	0
256	20250512	145900	45615278	1238	1238	1238	1238	0
257	20250512	145800	45615278	1238	1238	1238	1238	7
258	20250512	145700	45606612	1238	1238	1238	1238	0
259	20250512	145600	45606612	1238	1238	1238	1238	0
260	20250512	145500	45606612	1238	1238	1238	1238	37
261	20250512	145400	45560806	1238	1238	1238	1238	0
262	20250512	145300	45560806	1238	1238	1238	1238	2
263	20250512	145200	45558330	1237	1237	1237	1237	34
264	20250512	145100	45516272	1238	1238	1238	1238	330
265	20250512	145000	45107732	1237	1237	1237	1237	9
266	20250512	144900	45096599	1238	1238	1238	1238	0
267	20250512	144800	45096599	1238	1238	1238	1238	0
268	20250512	144700	45096599	1238	1238	1238	1238	25
269	20250512	144600	45065649	1238	1238	1238	1238	0
270	20250512	144500	45065649	1238	1238	1238	1238	0
271	20250512	144400	45065649	1238	1238	1238	1238	0
272	20250512	144300	45065649	1238	1238	1238	1238	0
273	20250512	144200	45065649	1238	1238	1238	1238	0
274	20250512	144100	45065649	1238	1237	1238	1237	11
275	20250512	144000	45052041	1237	1237	1237	1237	0
276	20250512	143900	45052041	1237	1237	1237	1237	41
277	20250512	143800	45001324	1237	1237	1237	1237	0
278	20250512	143700	45001324	1237	1237	1237	1237	0
279	20250512	143600	45001324	1237	1237	1237	1237	0
280	20250512	143500	45001324	1237	1237	1237	1237	0
281	20250512	143400	45001324	1237	1237	1237	1237	0
282	20250512	143300	45001324	1237	1237	1237	1237	1005
283	20250512	143200	43758139	1237	1237	1237	1232	1600
284	20250512	143100	41781931	1237	1237	1237	1237	100
285	20250512	143000	41658231	1237	1237	1237	1237	0
286	20250512	142900	41658231	1237	1237	1237	1237	0
287	20250512	142800	41658231	1237	1237	1237	1237	0
288	20250512	142700	41658231	1237	1237	1237	1237	0
289	20250512	142600	41658231	1237	1237	1237	1237	0
290	20250512	142500	41658231	1237	1237	1237	1237	0
291	20250512	142400	41658231	1237	1237	1237	1237	0
292	20250512	142300	41658231	1237	1237	1237	1237	0
293	20250512	142200	41658231	1237	1237	1237	1237	0
294	20250512	142100	41658231	1237	1237	1237	1237	0
295	20250512	142000	41658231	1237	1237	1237	1237	0
296	20250512	141900	41658231	1237	1237	1237	1237	0
297	20250512	141800	41658231	1237	1237	1237	1237	0
298	20250512	141700	41658231	1237	1237	1237	1237	0
299	20250512	141600	41658231	1237	1237	1237	1237	117
300	20250512	141500	41513502	1237	1237	1237	1237	0
301	20250512	141400	41513502	1237	1237	1237	1237	0
302	20250512	141300	41513502	1237	1237	1237	1237	0
303	20250512	141200	41513502	1237	1237	1237	1237	0
304	20250512	141100	41513502	1237	1237	1237	1237	0
305	20250512	141000	41513502	1237	1237	1237	1237	0
306	20250512	140900	41513502	1237	1237	1237	1237	0
307	20250512	140800	41513502	1237	1237	1237	1237	0
308	20250512	140700	41513502	1237	1237	1237	1237	0
309	20250512	140600	41513502	1237	1237	1237	1237	0
310	20250512	140500	41513502	1237	1237	1237	1237	0
311	20250512	140400	41513502	1237	1237	1237	1237	0
312	20250512	140300	41513502	1237	1237	1237	1237	0
313	20250512	140200	41513502	1237	1237	1237	1237	0
314	20250512	140100	41513502	1237	1237	1237	1237	5
315	20250512	140000	41507317	1237	1237	1237	1237	0
316	20250512	135900	41507317	1237	1237	1237	1237	0
317	20250512	135800	41507317	1237	1237	1237	1237	0
318	20250512	135700	41507317	1237	1237	1237	1237	0
319	20250512	135600	41507317	1237	1237	1237	1237	0
320	20250512	135500	41507317	1237	1237	1237	1237	0
321	20250512	135400	41507317	1237	1237	1237	1237	0
322	20250512	135300	41507317	1237	1237	1237	1237	0
323	20250512	135200	41507317	1237	1237	1237	1237	0
324	20250512	135100	41507317	1237	1237	1237	1237	0
325	20250512	135000	41507317	1237	1237	1237	1237	1
326	20250512	134900	41506080	1232	1232	1232	1232	60
327	20250512	134800	41432160	1237	1237	1237	1237	0
328	20250512	134700	41432160	1237	1237	1237	1237	0
329	20250512	134600	41432160	1237	1237	1237	1237	0
330	20250512	134500	41432160	1237	1237	1237	1237	0
331	20250512	134400	41432160	1237	1233	1237	1232	2303
332	20250512	134300	38594555	1237	1237	1237	1237	0
333	20250512	134200	38594555	1237	1237	1237	1237	0
334	20250512	134100	38594555	1237	1237	1237	1237	0
335	20250512	134000	38594555	1237	1237	1237	1237	0
336	20250512	133900	38594555	1237	1237	1237	1237	0
337	20250512	133800	38594555	1237	1237	1237	1237	17
338	20250512	133700	38573526	1233	1233	1237	1233	1634
339	20250512	133600	36558796	1237	1237	1237	1237	0
340	20250512	133500	36558796	1237	1237	1237	1237	0
341	20250512	133400	36558796	1237	1237	1237	1237	0
342	20250512	133300	36558796	1237	1237	1237	1237	0
343	20250512	133200	36558796	1237	1237	1237	1237	0
344	20250512	133100	36558796	1237	1237	1237	1237	0
345	20250512	133000	36558796	1237	1237	1237	1237	0
346	20250512	132900	36558796	1237	1237	1237	1237	1
347	20250512	132800	36557559	1231	1235	1235	1231	700
348	20250512	132700	35695303	1237	1237	1237	1237	0
349	20250512	132600	35695303	1237	1237	1237	1237	0
350	20250512	132500	35695303	1237	1237	1237	1237	0
351	20250512	132400	35695303	1237	1237	1237	1237	0
352	20250512	132300	35695303	1237	1237	1237	1237	0
353	20250512	132200	35695303	1237	1237	1237	1237	0
354	20250512	132100	35695303	1237	1237	1237	1237	0
355	20250512	132000	35695303	1237	1236	1237	1236	28
356	20250512	131900	35660693	1236	1236	1236	1236	1
357	20250512	131800	35659457	1235	1235	1235	1235	2
358	20250512	131700	35656987	1235	1235	1235	1235	150
359	20250512	131600	35471737	1235	1235	1235	1235	0
360	20250512	131500	35471737	1235	1235	1235	1235	0
361	20250512	131400	35471737	1235	1235	1235	1235	50
362	20250512	131300	35409987	1237	1237	1237	1237	20
363	20250512	131200	35385247	1237	1237	1237	1237	0
364	20250512	131100	35385247	1237	1237	1237	1237	0
365	20250512	131000	35385247	1237	1237	1237	1237	0
366	20250512	130900	35385247	1237	1237	1237	1237	0
367	20250512	130800	35385247	1237	1234	1237	1232	4001
368	20250512	130700	30454166	1238	1238	1238	1238	0
369	20250512	130600	30454166	1238	1238	1238	1238	102
370	20250512	130500	30327890	1238	1238	1238	1238	0
371	20250512	130400	30327890	1238	1238	1238	1238	0
372	20250512	130300	30327890	1238	1238	1238	1238	0
373	20250512	130200	30327890	1238	1238	1238	1238	0
374	20250512	130100	30327890	1238	1238	1238	1238	0
375	20250512	130000	30327890	1238	1238	1238	1238	700
376	20250512	125900	29461290	1238	1238	1238	1238	0
377	20250512	125800	29461290	1238	1238	1238	1238	0
378	20250512	125700	29461290	1238	1238	1238	1238	0
379	20250512	125600	29461290	1238	1238	1238	1238	0
380	20250512	125500	29461290	1238	1238	1238	1238	0
381	20250512	125400	29461290	1238	1238	1238	1238	7
382	20250512	125300	29452624	1238	1238	1238	1238	0
383	20250512	125200	29452624	1238	1238	1238	1238	0
384	20250512	125100	29452624	1238	1238	1238	1238	0
385	20250512	125000	29452624	1238	1238	1238	1238	0
386	20250512	124900	29452624	1238	1238	1238	1238	0
387	20250512	124800	29452624	1238	1238	1238	1238	0
388	20250512	124700	29452624	1238	1237	1238	1237	243
389	20250512	124600	29151892	1237	1237	1237	1237	0
390	20250512	124500	29151892	1237	1237	1237	1237	100
391	20250512	124400	29028192	1237	1237	1237	1237	5
392	20250512	124300	29022007	1237	1237	1237	1237	0
393	20250512	124200	29022007	1237	1237	1237	1237	0
394	20250512	124100	29022007	1237	1237	1237	1237	0
395	20250512	124000	29022007	1237	1237	1237	1237	0
396	20250512	123900	29022007	1237	1237	1237	1237	8
397	20250512	123800	29012111	1237	1237	1237	1237	0
398	20250512	123700	29012111	1237	1235	1237	1235	176
399	20250512	123600	28794749	1234	1234	1234	1234	0
400	20250512	123500	28794749	1234	1234	1234	1234	4
401	20250512	123400	28789813	1235	1235	1235	1235	0
402	20250512	123300	28789813	1235	1235	1235	1235	1
403	20250512	123200	28788578	1235	1235	1235	1235	0
404	20250512	123100	28788578	1235	1235	1235	1235	2
405	20250512	123000	28786108	1233	1233	1233	1233	2
406	20250512	122900	28783642	1235	1235	1235	1235	0
407	20250512	122800	28783642	1235	1235	1235	1235	0
408	20250512	122700	28783642	1235	1235	1235	1235	0
409	20250512	122600	28783642	1235	1235	1235	1235	0
410	20250512	122500	28783642	1235	1235	1235	1235	0
411	20250512	122400	28783642	1235	1235	1235	1235	0
412	20250512	122300	28783642	1235	1235	1235	1235	0
413	20250512	122200	28783642	1235	1235	1235	1235	0
414	20250512	122100	28783642	1235	1235	1235	1235	0
415	20250512	122000	28783642	1235	1235	1235	1235	0
416	20250512	121900	28783642	1235	1235	1235	1235	5
417	20250512	121800	28777467	1235	1235	1235	1235	0
418	20250512	121700	28777467	1235	1235	1235	1235	0
419	20250512	121600	28777467	1235	1235	1235	1235	3328
420	20250512	121500	24667387	1235	1235	1235	1235	0
421	20250512	121400	24667387	1235	1233	1235	1233	831
422	20250512	121300	23642760	1235	1235	1235	1235	0
423	20250512	121200	23642760	1235	1235	1235	1235	0
424	20250512	121100	23642760	1235	1235	1235	1235	1
425	20250512	121000	23641525	1230	1230	1230	1230	0
426	20250512	120900	23641525	1230	1233	1233	1230	437
427	20250512	120800	23103586	1235	1235	1235	1235	0
428	20250512	120700	23103586	1235	1233	1235	1233	6
429	20250512	120600	23096186	1235	1235	1235	1235	0
430	20250512	120500	23096186	1235	1235	1235	1235	8
431	20250512	120400	23086306	1235	1235	1235	1235	0
432	20250512	120300	23086306	1235	1235	1235	1235	0
433	20250512	120200	23086306	1235	1233	1235	1233	20
434	20250512	120100	23061626	1233	1233	1233	1230	874
435	20250512	120000	21984314	1235	1235	1235	1235	0
436	20250512	115900	21984314	1235	1235	1235	1235	0
437	20250512	115800	21984314	1235	1235	1235	1235	0
438	20250512	115700	21984314	1235	1235	1235	1235	300
439	20250512	115600	21613814	1235	1235	1235	1235	0
440	20250512	115500	21613814	1235	1235	1235	1235	0
441	20250512	115400	21613814	1235	1235	1235	1235	0
442	20250512	115300	21613814	1235	1235	1235	1235	0
443	20250512	115200	21613814	1235	1235	1235	1235	2
444	20250512	115100	21611344	1233	1233	1233	1233	5
445	20250512	115000	21605179	1235	1235	1235	1235	0
446	20250512	114900	21605179	1235	1235	1235	1235	0
447	20250512	114800	21605179	1235	1235	1235	1235	0
448	20250512	114700	21605179	1235	1235	1235	1235	0
449	20250512	114600	21605179	1235	1235	1235	1235	0
450	20250512	114500	21605179	1235	1235	1235	1235	2
451	20250512	114400	21602709	1235	1235	1235	1235	0
452	20250512	114300	21602709	1235	1235	1235	1235	0
453	20250512	114200	21602709	1235	1235	1235	1235	0
454	20250512	114100	21602709	1235	1235	1235	1235	0
455	20250512	114000	21602709	1235	1235	1235	1235	0
456	20250512	113900	21602709	1235	1235	1235	1235	0
457	20250512	113800	21602709	1235	1235	1235	1235	46
458	20250512	113700	21545899	1235	1235	1235	1235	5
459	20250512	113600	21539724	1236	1236	1236	1236	0
460	20250512	113500	21539724	1236	1236	1236	1236	0
461	20250512	113400	21539724	1236	1236	1236	1236	0
462	20250512	113300	21539724	1236	1236	1236	1236	0
463	20250512	113200	21539724	1236	1236	1236	1236	0
464	20250512	113100	21539724	1236	1235	1236	1235	2
465	20250512	113000	21537253	1233	1233	1233	1233	0
466	20250512	112900	21537253	1233	1233	1233	1233	0
467	20250512	112800	21537253	1233	1233	1233	1230	2158
468	20250512	112700	18880194	1236	1236	1236	1236	0
469	20250512	112600	18880194	1236	1236	1236	1236	0
470	20250512	112500	18880194	1236	1236	1236	1236	0
471	20250512	112400	18880194	1236	1236	1236	1236	0
472	20250512	112300	18880194	1236	1236	1236	1236	0
473	20250512	112200	18880194	1236	1236	1236	1236	0
474	20250512	112100	18880194	1236	1236	1236	1236	0
475	20250512	112000	18880194	1236	1236	1236	1236	0
476	20250512	111900	18880194	1236	1236	1236	1236	0
477	20250512	111800	18880194	1236	1236	1236	1236	0
478	20250512	111700	18880194	1236	1236	1236	1236	0
479	20250512	111600	18880194	1236	1236	1236	1236	0
480	20250512	111500	18880194	1236	1236	1236	1236	0
481	20250512	111400	18880194	1236	1234	1236	1234	180
482	20250512	111300	18658066	1234	1234	1234	1234	0
483	20250512	111200	18658066	1234	1234	1234	1234	524
484	20250512	111100	18011450	1234	1234	1234	1234	2
485	20250512	111000	18008982	1233	1233	1233	1233	286
486	20250512	110900	17656344	1234	1234	1234	1234	2
487	20250512	110800	17653876	1233	1233	1233	1233	1000
488	20250512	110700	16420876	1236	1236	1236	1236	0
489	20250512	110600	16420876	1236	1236	1236	1236	0
490	20250512	110500	16420876	1236	1236	1236	1236	0
491	20250512	110400	16420876	1236	1234	1236	1234	19
492	20250512	110300	16397426	1234	1234	1234	1234	1147
493	20250512	110200	14982028	1233	1234	1234	1233	3
494	20250512	110100	14978327	1233	1233	1233	1233	0
495	20250512	110000	14978327	1233	1233	1233	1233	346
496	20250512	105900	14551709	1234	1234	1234	1234	0
497	20250512	105800	14551709	1234	1234	1234	1234	1
498	20250512	105700	14550475	1234	1234	1234	1234	2
499	20250512	105600	14548007	1234	1234	1234	1234	0
500	20250512	105500	14548007	1234	1234	1234	1234	0
501	20250512	105400	14548007	1234	1234	1234	1234	0
502	20250512	105300	14548007	1234	1234	1234	1234	0
503	20250512	105200	14548007	1234	1234	1234	1234	3
504	20250512	105100	14544305	1232	1232	1232	1232	0
505	20250512	105000	14544305	1232	1234	1234	1232	310
506	20250512	104900	14161785	1234	1234	1234	1234	220
507	20250512	104800	13890305	1234	1234	1234	1234	0
508	20250512	104700	13890305	1234	1234	1234	1234	0
509	20250512	104600	13890305	1234	1234	1234	1234	0
510	20250512	104500	13890305	1234	1234	1234	1234	0
511	20250512	104400	13890305	1234	1234	1234	1234	0
512	20250512	104300	13890305	1234	1234	1234	1234	0
513	20250512	104200	13890305	1234	1234	1234	1234	0
514	20250512	104100	13890305	1234	1234	1234	1234	0
515	20250512	104000	13890305	1234	1234	1234	1234	0
516	20250512	103900	13890305	1234	1234	1234	1232	821
517	20250512	103800	12877223	1234	1232	1234	1232	7
518	20250512	103700	12868595	1234	1234	1234	1234	0
519	20250512	103600	12868595	1234	1234	1234	1234	0
520	20250512	103500	12868595	1234	1234	1234	1234	0
521	20250512	103400	12868595	1234	1234	1234	1234	0
522	20250512	103300	12868595	1234	1234	1234	1234	0
523	20250512	103200	12868595	1234	1234	1234	1234	0
524	20250512	103100	12868595	1234	1234	1234	1234	1
525	20250512	103000	12867361	1234	1234	1234	1234	0
526	20250512	102900	12867361	1234	1234	1234	1234	8
527	20250512	102800	12857489	1234	1234	1234	1234	0
528	20250512	102700	12857489	1234	1234	1234	1234	0
529	20250512	102600	12857489	1234	1234	1234	1234	0
530	20250512	102500	12857489	1234	1234	1234	1234	0
531	20250512	102400	12857489	1234	1234	1234	1234	20
532	20250512	102300	12832809	1234	1234	1234	1234	2
533	20250512	102200	12830341	1232	1232	1232	1232	0
534	20250512	102100	12830341	1232	1232	1232	1232	1057
535	20250512	102000	11528117	1232	1232	1232	1232	176
536	20250512	101900	11311285	1232	1232	1232	1232	0
537	20250512	101800	11311285	1232	1232	1232	1232	0
538	20250512	101700	11311285	1232	1232	1232	1232	0
539	20250512	101600	11311285	1232	1232	1232	1232	352
540	20250512	101500	10877621	1232	1232	1232	1232	65
541	20250512	101400	10797541	1232	1232	1232	1232	31
542	20250512	101300	10759349	1232	1232	1232	1232	0
543	20250512	101200	10759349	1232	1232	1232	1232	0
544	20250512	101100	10759349	1232	1232	1232	1232	0
545	20250512	101000	10759349	1232	1232	1232	1232	0
546	20250512	100900	10759349	1232	1232	1232	1232	0
547	20250512	100800	10759349	1232	1232	1232	1232	10
548	20250512	100700	10747029	1232	1231	1232	1231	13
549	20250512	100600	10731024	1232	1232	1232	1232	0
550	20250512	100500	10731024	1232	1232	1232	1232	149
551	20250512	100400	10547456	1232	1232	1232	1232	0
552	20250512	100300	10547456	1232	1232	1232	1232	0
553	20250512	100200	10547456	1232	1232	1232	1232	0
554	20250512	100100	10547456	1232	1232	1232	1232	5
555	20250512	100000	10541296	1232	1232	1232	1232	0
556	20250512	095900	10541296	1232	1232	1232	1232	500
557	20250512	095800	9925296	1232	1232	1232	1232	0
558	20250512	095700	9925296	1232	1232	1232	1232	0
559	20250512	095600	9925296	1232	1232	1232	1232	2
560	20250512	095500	9922832	1232	1232	1232	1232	0
561	20250512	095400	9922832	1232	1231	1232	1229	860
562	20250512	095300	8864716	1232	1232	1232	1232	42
563	20250512	095200	8812972	1232	1232	1232	1232	0
564	20250512	095100	8812972	1232	1232	1232	1232	0
565	20250512	095000	8812972	1232	1232	1232	1232	0
566	20250512	094900	8812972	1232	1232	1232	1232	0
567	20250512	094800	8812972	1232	1232	1232	1232	568
568	20250512	094700	8113196	1234	1234	1234	1234	810
569	20250512	094600	7113656	1234	1232	1234	1231	2414
570	20250512	094500	4140610	1233	1233	1233	1233	2
571	20250512	094400	4138144	1232	1232	1232	1232	1
572	20250512	094300	4136912	1233	1233	1233	1233	0
573	20250512	094200	4136912	1233	1233	1233	1233	0
574	20250512	094100	4136912	1233	1233	1233	1233	0
575	20250512	094000	4136912	1233	1233	1233	1233	0
576	20250512	093900	4136912	1233	1233	1233	1233	0
577	20250512	093800	4136912	1233	1233	1233	1233	0
578	20250512	093700	4136912	1233	1233	1233	1233	0
579	20250512	093600	4136912	1233	1233	1233	1233	0
580	20250512	093500	4136912	1233	1233	1233	1233	0
581	20250512	093400	4136912	1233	1232	1233	1232	72
582	20250512	093300	4048206	1234	1234	1234	1234	0
583	20250512	093200	4048206	1234	1236	1236	1233	208
584	20250512	093100	3791134	1237	1237	1237	1237	2
585	20250512	093000	3788660	1236	1236	1236	1236	0
586	20250512	092900	3788660	1236	1236	1236	1236	100
587	20250512	092800	3665060	1236	1236	1237	1236	16
588	20250512	092700	3645279	1236	1236	1236	1236	10
589	20250512	092600	3632919	1237	1232	1237	1232	125
590	20250512	092500	3478914	1232	1232	1232	1232	56
591	20250512	092400	3409922	1232	1232	1232	1232	162
592	20250512	092300	3210338	1232	1232	1232	1232	120
593	20250512	092200	3062498	1232	1232	1232	1232	120
594	20250512	092100	2914658	1232	1232	1232	1232	102
595	20250512	092000	2788994	1231	1231	1232	1231	109
596	20250512	091900	2654786	1232	1232	1232	1232	598
597	20250512	091800	1918050	1237	1237	1237	1237	0
598	20250512	091700	1918050	1237	1237	1237	1237	0
599	20250512	091600	1918050	1237	1237	1237	1237	0
600	20250512	091500	1918050	1237	1237	1237	1237	0
601	20250512	091400	1918050	1237	1237	1237	1237	0
602	20250512	091300	1918050	1237	1237	1237	1237	0
603	20250512	091200	1918050	1237	1237	1237	1237	5
604	20250512	091100	1911865	1237	1237	1237	1237	1
605	20250512	091000	1910628	1237	1237	1237	1237	500
606	20250512	090900	1292128	1238	1238	1238	1238	0
607	20250512	090800	1292128	1238	1238	1238	1238	0
608	20250512	090700	1292128	1238	1238	1238	1238	0
609	20250512	090600	1292128	1238	1238	1238	1238	0
610	20250512	090500	1292128	1238	1238	1238	1238	2
611	20250512	090400	1289652	1231	1234	1234	1231	957
612	20250512	090300	110271	1239	1239	1239	1239	0
613	20250512	090200	110271	1239	1239	1239	1239	0
614	20250512	090100	110271	1239	1239	1239	1239	0
615	20250512	090000	110271	1239	1239	1239	1239	89