KissMeData/072770/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	193300	1914230450	1600	1600	1600	1600	39576
3	20250513	193200	1914230450	1600	1600	1600	1600	0
4	20250513	193100	1914230450	1600	1600	1600	1600	0
5	20250513	193000	1914230450	1600	1600	1600	1600	0
6	20250513	192900	1914230450	1600	1600	1600	1600	0
7	20250513	192800	1914230450	1600	1600	1600	1600	0
8	20250513	192700	1914230450	1600	1600	1600	1600	0
9	20250513	192600	1914230450	1600	1600	1600	1600	0
10	20250513	192500	1914230450	1600	1600	1600	1600	0
11	20250513	192400	1914230450	1600	1600	1600	1600	0
12	20250513	192300	1914230450	1600	1600	1600	1600	0
13	20250513	192200	1914230450	1600	1600	1600	1600	0
14	20250513	192100	1914230450	1600	1600	1600	1600	0
15	20250513	192000	1914230450	1600	1600	1600	1600	0
16	20250513	191900	1914230450	1600	1600	1600	1600	0
17	20250513	191800	1914230450	1600	1600	1600	1600	0
18	20250513	191700	1914230450	1600	1600	1600	1600	0
19	20250513	191600	1914230450	1600	1600	1600	1600	0
20	20250513	191500	1914230450	1600	1600	1600	1600	0
21	20250513	191400	1914230450	1600	1600	1600	1600	0
22	20250513	191300	1914230450	1600	1600	1600	1600	0
23	20250513	191200	1914230450	1600	1600	1600	1600	0
24	20250513	191100	1914230450	1600	1600	1600	1600	0
25	20250513	191000	1914230450	1600	1600	1600	1600	0
26	20250513	190900	1914230450	1600	1600	1600	1600	0
27	20250513	190800	1914230450	1600	1600	1600	1600	0
28	20250513	190700	1914230450	1600	1600	1600	1600	0
29	20250513	190600	1914230450	1600	1600	1600	1600	0
30	20250513	190500	1914230450	1600	1600	1600	1600	0
31	20250513	190400	1914230450	1600	1600	1600	1600	0
32	20250513	190300	1914230450	1600	1600	1600	1600	39576
33	20250513	190200	1914230450	1600	1600	1600	1600	0
34	20250513	190100	1914230450	1600	1600	1600	1600	0
35	20250513	190000	1914230450	1600	1600	1600	1600	0
36	20250513	185900	1914230450	1600	1600	1600	1600	0
37	20250513	185800	1914230450	1600	1600	1600	1600	0
38	20250513	185700	1914230450	1600	1600	1600	1600	0
39	20250513	185600	1914230450	1600	1600	1600	1600	0
40	20250513	185500	1914230450	1600	1600	1600	1600	0
41	20250513	185400	1914230450	1600	1600	1600	1600	0
42	20250513	185300	1914230450	1600	1600	1600	1600	0
43	20250513	185200	1914230450	1600	1600	1600	1600	0
44	20250513	185100	1914230450	1600	1600	1600	1600	0
45	20250513	185000	1914230450	1600	1600	1600	1600	0
46	20250513	184900	1914230450	1600	1600	1600	1600	0
47	20250513	184800	1914230450	1600	1600	1600	1600	0
48	20250513	184700	1914230450	1600	1600	1600	1600	0
49	20250513	184600	1914230450	1600	1600	1600	1600	0
50	20250513	184500	1914230450	1600	1600	1600	1600	0
51	20250513	184400	1914230450	1600	1600	1600	1600	0
52	20250513	184300	1914230450	1600	1600	1600	1600	0
53	20250513	184200	1914230450	1600	1600	1600	1600	0
54	20250513	184100	1914230450	1600	1600	1600	1600	0
55	20250513	184000	1914230450	1600	1600	1600	1600	0
56	20250513	183900	1914230450	1600	1600	1600	1600	0
57	20250513	183800	1914230450	1600	1600	1600	1600	0
58	20250513	183700	1914230450	1600	1600	1600	1600	0
59	20250513	183600	1914230450	1600	1600	1600	1600	0
60	20250513	183500	1914230450	1600	1600	1600	1600	0
61	20250513	183400	1914230450	1600	1600	1600	1600	0
62	20250513	183300	1914230450	1600	1600	1600	1600	39576
63	20250513	183200	1914230450	1600	1600	1600	1600	0
64	20250513	183100	1914230450	1600	1600	1600	1600	0
65	20250513	183000	1914230450	1600	1600	1600	1600	0
66	20250513	182900	1914230450	1600	1600	1600	1600	0
67	20250513	182800	1914230450	1600	1600	1600	1600	0
68	20250513	182700	1914230450	1600	1600	1600	1600	0
69	20250513	182600	1914230450	1600	1600	1600	1600	0
70	20250513	182500	1914230450	1600	1600	1600	1600	0
71	20250513	182400	1914230450	1600	1600	1600	1600	0
72	20250513	182300	1914230450	1600	1600	1600	1600	0
73	20250513	182200	1914230450	1600	1600	1600	1600	0
74	20250513	182100	1914230450	1600	1600	1600	1600	0
75	20250513	182000	1914230450	1600	1600	1600	1600	0
76	20250513	181900	1914230450	1600	1600	1600	1600	0
77	20250513	181800	1914230450	1600	1600	1600	1600	0
78	20250513	181700	1914230450	1600	1600	1600	1600	0
79	20250513	181600	1914230450	1600	1600	1600	1600	0
80	20250513	181500	1914230450	1600	1600	1600	1600	0
81	20250513	181400	1914230450	1600	1600	1600	1600	0
82	20250513	181300	1914230450	1600	1600	1600	1600	0
83	20250513	181200	1914230450	1600	1600	1600	1600	0
84	20250513	181100	1914230450	1600	1600	1600	1600	0
85	20250513	181000	1914230450	1600	1600	1600	1600	0
86	20250513	180900	1914230450	1600	1600	1600	1600	0
87	20250513	180800	1914230450	1600	1600	1600	1600	0
88	20250513	180700	1914230450	1600	1600	1600	1600	0
89	20250513	180600	1914230450	1600	1600	1600	1600	0
90	20250513	180500	1914230450	1600	1600	1600	1600	0
91	20250513	180400	1914230450	1600	1600	1600	1600	0
92	20250513	180300	1914230450	1600	1600	1600	1600	39576
93	20250513	180200	1914230450	1600	1600	1600	1600	0
94	20250513	180100	1914230450	1600	1600	1600	1600	0
95	20250513	180000	1914230450	1600	1600	1600	1600	0
96	20250513	175900	1914230450	1600	1600	1600	1600	0
97	20250513	175800	1914230450	1600	1600	1600	1600	0
98	20250513	175700	1914230450	1600	1600	1600	1600	0
99	20250513	175600	1914230450	1600	1600	1600	1600	0
100	20250513	175500	1914230450	1600	1600	1600	1600	0
101	20250513	175400	1914230450	1600	1600	1600	1600	0
102	20250513	175300	1914230450	1600	1600	1600	1600	0
103	20250513	175200	1914230450	1600	1600	1600	1600	0
104	20250513	175100	1914230450	1600	1600	1600	1600	0
105	20250513	175000	1914230450	1600	1600	1600	1600	0
106	20250513	174900	1914230450	1600	1600	1600	1600	0
107	20250513	174800	1914230450	1600	1600	1600	1600	0
108	20250513	174700	1914230450	1600	1600	1600	1600	0
109	20250513	174600	1914230450	1600	1600	1600	1600	0
110	20250513	174500	1914230450	1600	1600	1600	1600	0
111	20250513	174400	1914230450	1600	1600	1600	1600	0
112	20250513	174300	1914230450	1600	1600	1600	1600	0
113	20250513	174200	1914230450	1600	1600	1600	1600	0
114	20250513	174100	1914230450	1600	1600	1600	1600	0
115	20250513	174000	1914230450	1600	1600	1600	1600	0
116	20250513	173900	1914230450	1600	1600	1600	1600	0
117	20250513	173800	1914230450	1600	1600	1600	1600	0
118	20250513	173700	1914230450	1600	1600	1600	1600	0
119	20250513	173600	1914230450	1600	1600	1600	1600	0
120	20250513	173500	1914230450	1600	1600	1600	1600	0
121	20250513	173400	1914230450	1600	1600	1600	1600	0
122	20250513	173300	1914230450	1600	1600	1600	1600	39576
123	20250513	173200	1914230450	1600	1600	1600	1600	0
124	20250513	173100	1914230450	1600	1600	1600	1600	0
125	20250513	173000	1914230450	1600	1600	1600	1600	0
126	20250513	172900	1914230450	1600	1600	1600	1600	0
127	20250513	172800	1914230450	1600	1600	1600	1600	0
128	20250513	172700	1914230450	1600	1600	1600	1600	0
129	20250513	172600	1914230450	1600	1600	1600	1600	0
130	20250513	172500	1914230450	1600	1600	1600	1600	0
131	20250513	172400	1914230450	1600	1600	1600	1600	0
132	20250513	172300	1914230450	1600	1600	1600	1600	0
133	20250513	172200	1914230450	1600	1600	1600	1600	0
134	20250513	172100	1914230450	1600	1600	1600	1600	0
135	20250513	172000	1914230450	1600	1600	1600	1600	0
136	20250513	171900	1914230450	1600	1600	1600	1600	0
137	20250513	171800	1914230450	1600	1600	1600	1600	0
138	20250513	171700	1914230450	1600	1600	1600	1600	0
139	20250513	171600	1914230450	1600	1600	1600	1600	0
140	20250513	171500	1914230450	1600	1600	1600	1600	0
141	20250513	171400	1914230450	1600	1600	1600	1600	0
142	20250513	171300	1914230450	1600	1600	1600	1600	0
143	20250513	171200	1914230450	1600	1600	1600	1600	0
144	20250513	171100	1914230450	1600	1600	1600	1600	0
145	20250513	171000	1914230450	1600	1600	1600	1600	0
146	20250513	170900	1914230450	1600	1600	1600	1600	0
147	20250513	170800	1914230450	1600	1600	1600	1600	0
148	20250513	170700	1914230450	1600	1600	1600	1600	0
149	20250513	170600	1914230450	1600	1600	1600	1600	0
150	20250513	170500	1914230450	1600	1600	1600	1600	0
151	20250513	170400	1914230450	1600	1600	1600	1600	0
152	20250513	170300	1914230450	1600	1600	1600	1600	39576
153	20250513	170200	1914230450	1600	1600	1600	1600	0
154	20250513	170100	1914230450	1600	1600	1600	1600	0
155	20250513	170000	1914230450	1600	1600	1600	1600	0
156	20250513	165900	1914230450	1600	1600	1600	1600	0
157	20250513	165800	1914230450	1600	1600	1600	1600	0
158	20250513	165700	1914230450	1600	1600	1600	1600	0
159	20250513	165600	1914230450	1600	1600	1600	1600	0
160	20250513	165500	1914230450	1600	1600	1600	1600	0
161	20250513	165400	1914230450	1600	1600	1600	1600	0
162	20250513	165300	1914230450	1600	1600	1600	1600	0
163	20250513	165200	1914230450	1600	1600	1600	1600	0
164	20250513	165100	1914230450	1600	1600	1600	1600	0
165	20250513	165000	1914230450	1600	1600	1600	1600	0
166	20250513	164900	1914230450	1600	1600	1600	1600	0
167	20250513	164800	1914230450	1600	1600	1600	1600	0
168	20250513	164700	1914230450	1600	1600	1600	1600	0
169	20250513	164600	1914230450	1600	1600	1600	1600	0
170	20250513	164500	1914230450	1600	1600	1600	1600	0
171	20250513	164400	1914230450	1600	1600	1600	1600	0
172	20250513	164300	1914230450	1600	1600	1600	1600	0
173	20250513	164200	1914230450	1600	1600	1600	1600	0
174	20250513	164100	1914230450	1600	1600	1600	1600	0
175	20250513	164000	1914230450	1600	1600	1600	1600	0
176	20250513	163900	1914230450	1600	1600	1600	1600	0
177	20250513	163800	1914230450	1600	1600	1600	1600	0
178	20250513	163700	1914230450	1600	1600	1600	1600	0
179	20250513	163600	1914230450	1600	1600	1600	1600	0
180	20250513	163500	1914230450	1600	1600	1600	1600	0
181	20250513	163400	1914230450	1600	1600	1600	1600	0
182	20250513	163300	1914230450	1600	1600	1600	1600	39576
183	20250513	163200	1914230450	1600	1600	1600	1600	0
184	20250513	163100	1914230450	1600	1600	1600	1600	0
185	20250513	163000	1914230450	1600	1600	1600	1600	0
186	20250513	162900	1914230450	1600	1600	1600	1600	0
187	20250513	162800	1914230450	1600	1600	1600	1600	0
188	20250513	162700	1914230450	1600	1600	1600	1600	0
189	20250513	162600	1914230450	1600	1600	1600	1600	0
190	20250513	162500	1914230450	1600	1600	1600	1600	0
191	20250513	162400	1914230450	1600	1600	1600	1600	0
192	20250513	162300	1914230450	1600	1600	1600	1600	0
193	20250513	162200	1914230450	1600	1600	1600	1600	0
194	20250513	162100	1914230450	1600	1600	1600	1600	0
195	20250513	162000	1914230450	1600	1600	1600	1600	0
196	20250513	161900	1914230450	1600	1600	1600	1600	0
197	20250513	161800	1914230450	1600	1600	1600	1600	0
198	20250513	161700	1914230450	1600	1600	1600	1600	0
199	20250513	161600	1914230450	1600	1600	1600	1600	0
200	20250513	161500	1914230450	1600	1600	1600	1600	0
201	20250513	161400	1914230450	1600	1600	1600	1600	0
202	20250513	161300	1914230450	1600	1600	1600	1600	0
203	20250513	161200	1914230450	1600	1600	1600	1600	0
204	20250513	161100	1914230450	1600	1600	1600	1600	0
205	20250513	161000	1914230450	1600	1600	1600	1600	0
206	20250513	160900	1914230450	1600	1600	1600	1600	0
207	20250513	160800	1914230450	1600	1600	1600	1600	0
208	20250513	160700	1914230450	1600	1600	1600	1600	0
209	20250513	160600	1914230450	1600	1600	1600	1600	0
210	20250513	160500	1914230450	1600	1600	1600	1600	0
211	20250513	160400	1914230450	1600	1600	1600	1600	0
212	20250513	160300	1914230450	1600	1600	1600	1600	39576
213	20250513	160200	1914230450	1600	1600	1600	1600	0
214	20250513	160100	1914230450	1600	1600	1600	1600	0
215	20250513	160000	1914230450	1600	1600	1600	1600	0
216	20250513	155900	1914230450	1600	1600	1600	1600	0
217	20250513	155800	1914230450	1600	1600	1600	1600	0
218	20250513	155700	1914230450	1600	1600	1600	1600	0
219	20250513	155600	1914230450	1600	1600	1600	1600	0
220	20250513	155500	1914230450	1600	1600	1600	1600	0
221	20250513	155400	1914230450	1600	1600	1600	1600	0
222	20250513	155300	1914230450	1600	1600	1600	1600	0
223	20250513	155200	1914230450	1600	1600	1600	1600	0
224	20250513	155100	1914230450	1600	1600	1600	1600	0
225	20250513	155000	1914230450	1600	1600	1600	1600	0
226	20250513	154900	1914230450	1600	1600	1600	1600	0
227	20250513	154800	1914230450	1600	1600	1600	1600	0
228	20250513	154700	1914230450	1600	1600	1600	1600	0
229	20250513	154600	1914230450	1600	1600	1600	1600	0
230	20250513	154500	1914230450	1600	1600	1600	1600	0
231	20250513	154400	1914230450	1600	1600	1600	1600	0
232	20250513	154300	1914230450	1600	1600	1600	1600	0
233	20250513	154200	1914230450	1600	1600	1600	1600	0
234	20250513	154100	1914230450	1600	1600	1600	1600	0
235	20250513	154000	1914230450	1600	1600	1600	1600	0
236	20250513	153900	1914230450	1600	1600	1600	1600	0
237	20250513	153800	1914230450	1600	1600	1600	1600	0
238	20250513	153700	1914230450	1600	1600	1600	1600	0
239	20250513	153600	1914230450	1600	1600	1600	1600	0
240	20250513	153500	1914230450	1600	1600	1600	1600	0
241	20250513	153400	1914230450	1600	1600	1600	1600	0
242	20250513	153300	1914230450	1600	1600	1600	1600	39576
243	20250513	153200	1914230450	1600	1600	1600	1600	0
244	20250513	153100	1914230450	1600	1600	1600	1600	0
245	20250513	153000	1914230450	1600	1600	1600	1600	39576
246	20250513	152900	1850908850	1584	1584	1584	1584	0
247	20250513	152800	1850908850	1584	1584	1584	1584	0
248	20250513	152700	1850908850	1584	1584	1584	1584	0
249	20250513	152600	1850908850	1584	1584	1584	1584	0
250	20250513	152500	1850908850	1584	1584	1584	1584	0
251	20250513	152400	1850908850	1584	1584	1584	1584	0
252	20250513	152300	1850908850	1584	1584	1584	1584	0
253	20250513	152200	1850908850	1584	1584	1584	1584	0
254	20250513	152100	1850908850	1584	1584	1584	1584	0
255	20250513	152000	1850908850	1584	1584	1584	1584	0
256	20250513	151900	1850908850	1584	1581	1584	1580	14001
257	20250513	151800	1828758511	1570	1571	1571	1570	642
258	20250513	151700	1827750379	1585	1571	1585	1570	15800
259	20250513	151600	1802831911	1571	1571	1571	1571	36
260	20250513	151500	1802775355	1570	1571	1571	1570	6000
261	20250513	151400	1793353595	1571	1581	1581	1571	3001
262	20250513	151300	1788636514	1572	1573	1573	1572	7500
263	20250513	151200	1776845077	1583	1580	1583	1572	3001
264	20250513	151100	1772119877	1584	1584	1584	1584	0
265	20250513	151000	1772119877	1584	1585	1585	1584	561
266	20250513	150900	1771231251	1586	1586	1586	1586	630
267	20250513	150800	1770232071	1586	1586	1586	1586	0
268	20250513	150700	1770232071	1586	1586	1586	1586	0
269	20250513	150600	1770232071	1586	1586	1586	1586	0
270	20250513	150500	1770232071	1586	1586	1586	1586	0
271	20250513	150400	1770232071	1586	1586	1586	1586	0
272	20250513	150300	1770232071	1586	1584	1586	1584	3470
273	20250513	150200	1764735555	1584	1584	1584	1584	0
274	20250513	150100	1764735555	1584	1584	1584	1584	0
275	20250513	150000	1764735555	1584	1584	1584	1584	5
276	20250513	145900	1764727635	1586	1586	1586	1586	1080
277	20250513	145800	1763014755	1586	1586	1586	1586	6667
278	20250513	145700	1752440893	1583	1583	1583	1583	1210
279	20250513	145600	1750525463	1583	1582	1583	1582	5
280	20250513	145500	1750517552	1581	1583	1583	1581	132
281	20250513	145400	1750308858	1589	1589	1589	1589	0
282	20250513	145300	1750308858	1589	1589	1589	1589	0
283	20250513	145200	1750308858	1589	1588	1589	1588	4000
284	20250513	145100	1743955610	1588	1588	1588	1588	50
285	20250513	145000	1743876210	1589	1583	1589	1583	210
286	20250513	144900	1743543418	1579	1576	1579	1573	1704
287	20250513	144800	1740861388	1583	1583	1583	1583	0
288	20250513	144700	1740861388	1583	1583	1583	1583	1
289	20250513	144600	1740859805	1575	1580	1583	1573	5426
290	20250513	144500	1732316785	1575	1575	1575	1575	6
291	20250513	144400	1732307335	1575	1581	1581	1575	4935
292	20250513	144300	1724531058	1585	1585	1585	1585	0
293	20250513	144200	1724531058	1585	1585	1585	1585	0
294	20250513	144100	1724531058	1585	1585	1585	1585	0
295	20250513	144000	1724531058	1585	1585	1585	1585	100
296	20250513	143900	1724372558	1585	1585	1585	1585	0
297	20250513	143800	1724372558	1585	1585	1585	1585	1
298	20250513	143700	1724370973	1579	1585	1585	1579	1310
299	20250513	143600	1722301727	1585	1585	1585	1585	1000
300	20250513	143500	1720716727	1588	1588	1588	1588	0
301	20250513	143400	1720716727	1588	1588	1588	1588	1003
302	20250513	143300	1719123963	1589	1589	1589	1589	0
303	20250513	143200	1719123963	1589	1589	1589	1589	0
304	20250513	143100	1719123963	1589	1589	1589	1589	0
305	20250513	143000	1719123963	1589	1589	1589	1589	12
306	20250513	142900	1719104895	1590	1589	1590	1589	3032
307	20250513	142800	1714285226	1589	1589	1589	1589	0
308	20250513	142700	1714285226	1589	1589	1589	1589	1
309	20250513	142600	1714283637	1588	1589	1589	1588	150
310	20250513	142500	1714045387	1589	1589	1589	1589	0
311	20250513	142400	1714045387	1589	1589	1589	1580	5039
312	20250513	142300	1706081652	1590	1590	1590	1590	0
313	20250513	142200	1706081652	1590	1590	1590	1590	0
314	20250513	142100	1706081652	1590	1590	1590	1581	124
315	20250513	142000	1705884852	1590	1584	1590	1581	4540
316	20250513	141900	1698703743	1591	1591	1591	1591	0
317	20250513	141800	1698703743	1591	1591	1591	1591	100
318	20250513	141700	1698544643	1591	1591	1591	1591	0
319	20250513	141600	1698544643	1591	1591	1591	1591	0
320	20250513	141500	1698544643	1591	1591	1591	1591	0
321	20250513	141400	1698544643	1591	1591	1591	1591	0
322	20250513	141300	1698544643	1591	1591	1591	1591	0
323	20250513	141200	1698544643	1591	1591	1591	1591	1
324	20250513	141100	1698543052	1588	1584	1588	1584	994
325	20250513	141000	1696968540	1592	1592	1592	1592	0
326	20250513	140900	1696968540	1592	1592	1592	1592	0
327	20250513	140800	1696968540	1592	1592	1592	1592	1
328	20250513	140700	1696966948	1591	1591	1591	1591	4603
329	20250513	140600	1689643575	1592	1591	1592	1591	8000
330	20250513	140500	1676911985	1591	1591	1591	1591	0
331	20250513	140400	1676911985	1591	1591	1591	1591	0
332	20250513	140300	1676911985	1591	1591	1591	1591	30
333	20250513	140200	1676864255	1591	1591	1591	1591	10
334	20250513	140100	1676848345	1592	1592	1592	1592	1000
335	20250513	140000	1675256345	1592	1592	1592	1592	2000
336	20250513	135900	1672072345	1592	1592	1592	1592	1000
337	20250513	135800	1670480345	1592	1591	1592	1591	502
338	20250513	135700	1669681162	1581	1581	1581	1581	1
339	20250513	135600	1669679581	1592	1592	1592	1592	100
340	20250513	135500	1669520381	1592	1591	1592	1591	1600
341	20250513	135400	1666973281	1592	1592	1592	1592	300
342	20250513	135300	1666495681	1592	1588	1592	1588	13
343	20250513	135200	1666474989	1592	1585	1592	1585	2524
344	20250513	135100	1662467374	1588	1588	1588	1588	0
345	20250513	135000	1662467374	1588	1578	1588	1578	8692
346	20250513	134900	1648745190	1578	1578	1578	1578	200
347	20250513	134800	1648429590	1578	1578	1578	1578	220
348	20250513	134700	1648082430	1578	1578	1578	1578	150
349	20250513	134600	1647845730	1578	1572	1578	1572	7
350	20250513	134500	1647834690	1570	1570	1570	1570	1
351	20250513	134400	1647833120	1570	1570	1570	1570	0
352	20250513	134300	1647833120	1570	1581	1581	1570	6874
353	20250513	134200	1637019258	1581	1581	1581	1581	201
354	20250513	134100	1636701477	1575	1576	1576	1575	2600
355	20250513	134000	1632606116	1586	1586	1586	1586	0
356	20250513	133900	1632606116	1586	1586	1586	1586	0
357	20250513	133800	1632606116	1586	1586	1586	1586	0
358	20250513	133700	1632606116	1586	1586	1586	1586	0
359	20250513	133600	1632606116	1586	1584	1586	1584	600
360	20250513	133500	1631655132	1586	1575	1586	1573	4497
361	20250513	133400	1624564656	1586	1586	1586	1586	0
362	20250513	133300	1624564656	1586	1586	1586	1586	0
363	20250513	133200	1624564656	1586	1585	1586	1585	120
364	20250513	133100	1624374453	1584	1576	1584	1576	773
365	20250513	133000	1623156133	1585	1585	1585	1585	21
366	20250513	132900	1623122848	1585	1576	1585	1576	11
367	20250513	132800	1623105422	1588	1588	1588	1588	0
368	20250513	132700	1623105422	1588	1588	1588	1588	0
369	20250513	132600	1623105422	1588	1588	1588	1588	0
370	20250513	132500	1623105422	1588	1588	1588	1588	0
371	20250513	132400	1623105422	1588	1575	1588	1575	178
372	20250513	132300	1622823662	1579	1579	1579	1579	100
373	20250513	132200	1622665762	1588	1588	1588	1588	17
374	20250513	132100	1622638766	1581	1586	1586	1581	400
375	20250513	132000	1622005366	1589	1589	1589	1589	0
376	20250513	131900	1622005366	1589	1589	1589	1589	9
377	20250513	131800	1621991065	1589	1589	1590	1589	601
378	20250513	131700	1621035976	1572	1587	1593	1570	8265
379	20250513	131600	1608010647	1588	1575	1588	1570	5650
380	20250513	131500	1599121049	1588	1587	1588	1574	1585
381	20250513	131400	1596605904	1588	1588	1588	1588	0
382	20250513	131300	1596605904	1588	1585	1588	1581	338
383	20250513	131200	1596071515	1578	1589	1589	1578	10908
384	20250513	131100	1578838475	1582	1588	1593	1582	9632
385	20250513	131000	1563575271	1594	1594	1594	1594	1
386	20250513	130900	1563573677	1587	1589	1589	1587	5163
387	20250513	130800	1555377308	1598	1598	1598	1598	2
388	20250513	130700	1555374112	1589	1598	1598	1589	6
389	20250513	130600	1555364533	1598	1598	1598	1598	1
390	20250513	130500	1555362935	1589	1592	1592	1589	2276
391	20250513	130400	1551743278	1600	1600	1600	1600	0
392	20250513	130300	1551743278	1600	1600	1600	1600	0
393	20250513	130200	1551743278	1600	1600	1600	1600	0
394	20250513	130100	1551743278	1600	1600	1600	1600	0
395	20250513	130000	1551743278	1600	1599	1600	1599	4343
396	20250513	125900	1544795178	1600	1600	1600	1600	1000
397	20250513	125800	1543195178	1600	1592	1600	1592	2410
398	20250513	125700	1539358386	1600	1599	1600	1599	3983
399	20250513	125600	1532985604	1599	1599	1599	1599	117
400	20250513	125500	1532798521	1600	1600	1600	1599	10633
401	20250513	125400	1515785821	1603	1602	1603	1602	1691
402	20250513	125300	1513075228	1603	1603	1603	1603	100
403	20250513	125200	1512914928	1602	1596	1602	1593	11943
404	20250513	125100	1493817723	1596	1596	1596	1596	0
405	20250513	125000	1493817723	1596	1596	1596	1596	501
406	20250513	124900	1493018127	1596	1592	1596	1589	6100
407	20250513	124800	1483318404	1596	1596	1596	1596	500
408	20250513	124700	1482520404	1596	1596	1596	1596	501
409	20250513	124600	1481720808	1596	1597	1597	1596	5
410	20250513	124500	1481712825	1597	1597	1597	1597	11
411	20250513	124400	1481695258	1598	1598	1598	1598	0
412	20250513	124300	1481695258	1598	1597	1598	1597	200
413	20250513	124200	1481375793	1590	1591	1591	1590	15688
414	20250513	124100	1456430825	1598	1598	1598	1598	0
415	20250513	124000	1456430825	1598	1598	1598	1598	10
416	20250513	123900	1456414845	1598	1598	1598	1598	0
417	20250513	123800	1456414845	1598	1598	1598	1598	2
418	20250513	123700	1456411649	1595	1592	1595	1591	7771
419	20250513	123600	1444047681	1592	1592	1592	1592	0
420	20250513	123500	1444047681	1592	1592	1592	1592	0
421	20250513	123400	1444047681	1592	1592	1592	1592	0
422	20250513	123300	1444047681	1592	1593	1593	1592	1000
423	20250513	123200	1442455548	1592	1592	1592	1592	33
424	20250513	123100	1442403012	1592	1592	1592	1592	257
425	20250513	123000	1441993868	1592	1595	1595	1592	5000
426	20250513	122900	1434033822	1599	1599	1599	1599	10
427	20250513	122800	1434017832	1594	1594	1594	1594	0
428	20250513	122700	1434017832	1594	1594	1594	1594	0
429	20250513	122600	1434017832	1594	1593	1594	1593	265
430	20250513	122500	1433595574	1593	1593	1593	1593	3308
431	20250513	122400	1428325930	1594	1600	1600	1594	584
432	20250513	122300	1427395028	1594	1595	1595	1594	5800
433	20250513	122200	1418146763	1595	1595	1595	1595	0
434	20250513	122100	1418146763	1595	1595	1595	1595	1125
435	20250513	122000	1416352388	1595	1595	1595	1595	0
436	20250513	121900	1416352388	1595	1595	1595	1595	0
437	20250513	121800	1416352388	1595	1595	1595	1595	0
438	20250513	121700	1416352388	1595	1595	1595	1595	0
439	20250513	121600	1416352388	1595	1595	1595	1595	20
440	20250513	121500	1416320488	1600	1600	1600	1600	0
441	20250513	121400	1416320488	1600	1600	1600	1600	0
442	20250513	121300	1416320488	1600	1600	1600	1600	0
443	20250513	121200	1416320488	1600	1600	1600	1600	0
444	20250513	121100	1416320488	1600	1600	1600	1600	0
445	20250513	121000	1416320488	1600	1600	1600	1600	0
446	20250513	120900	1416320488	1600	1600	1600	1600	0
447	20250513	120800	1416320488	1600	1600	1600	1600	0
448	20250513	120700	1416320488	1600	1600	1600	1600	51
449	20250513	120600	1416238888	1600	1600	1600	1600	3
450	20250513	120500	1416234088	1600	1600	1600	1600	0
451	20250513	120400	1416234088	1600	1599	1600	1595	32
452	20250513	120300	1416182912	1599	1599	1599	1599	2
453	20250513	120200	1416179714	1600	1600	1600	1600	0
454	20250513	120100	1416179714	1600	1600	1600	1600	50
455	20250513	120000	1416099714	1600	1600	1600	1600	5
456	20250513	115900	1416091714	1600	1600	1600	1600	3
457	20250513	115800	1416086914	1600	1600	1600	1600	0
458	20250513	115700	1416086914	1600	1600	1600	1600	0
459	20250513	115600	1416086914	1600	1600	1600	1600	0
460	20250513	115500	1416086914	1600	1600	1600	1600	0
461	20250513	115400	1416086914	1600	1600	1600	1600	0
462	20250513	115300	1416086914	1600	1600	1600	1600	0
463	20250513	115200	1416086914	1600	1595	1600	1595	346
464	20250513	115100	1415534994	1595	1595	1595	1595	0
465	20250513	115000	1415534994	1595	1595	1595	1595	1500
466	20250513	114900	1413142494	1595	1595	1595	1595	0
467	20250513	114800	1413142494	1595	1595	1595	1595	2
468	20250513	114700	1413139304	1594	1594	1594	1594	0
469	20250513	114600	1413139304	1594	1594	1594	1594	0
470	20250513	114500	1413139304	1594	1594	1594	1594	1000
471	20250513	114400	1411545304	1594	1600	1600	1594	2
472	20250513	114300	1411542110	1600	1600	1600	1600	70
473	20250513	114200	1411430110	1601	1601	1601	1601	0
474	20250513	114100	1411430110	1601	1601	1601	1601	0
475	20250513	114000	1411430110	1601	1601	1601	1601	1
476	20250513	113900	1411428509	1594	1594	1594	1594	0
477	20250513	113800	1411428509	1594	1595	1595	1594	564
478	20250513	113700	1410529466	1594	1597	1597	1594	114
479	20250513	113600	1410347417	1597	1597	1597	1597	0
480	20250513	113500	1410347417	1597	1598	1598	1597	78
481	20250513	113400	1410222832	1597	1597	1597	1597	0
482	20250513	113300	1410222832	1597	1597	1597	1597	194
483	20250513	113200	1409913014	1601	1597	1601	1594	600
484	20250513	113100	1408955884	1601	1598	1601	1597	1145
485	20250513	113000	1407126971	1598	1599	1599	1598	2500
486	20250513	112900	1403130333	1600	1600	1600	1600	0
487	20250513	112800	1403130333	1600	1605	1605	1600	2611
488	20250513	112700	1398947178	1607	1607	1607	1607	0
489	20250513	112600	1398947178	1607	1607	1607	1607	0
490	20250513	112500	1398947178	1607	1607	1607	1607	100
491	20250513	112400	1398786478	1607	1607	1607	1607	100
492	20250513	112300	1398625778	1607	1607	1607	1607	15
493	20250513	112200	1398601673	1600	1600	1600	1600	0
494	20250513	112100	1398601673	1600	1600	1600	1600	10142
495	20250513	112000	1382374473	1608	1608	1608	1608	0
496	20250513	111900	1382374473	1608	1608	1608	1608	0
497	20250513	111800	1382374473	1608	1608	1608	1608	50
498	20250513	111700	1382294073	1608	1608	1608	1608	300
499	20250513	111600	1381811673	1608	1608	1608	1608	57
500	20250513	111500	1381720017	1600	1600	1600	1600	1000
501	20250513	111400	1380120017	1609	1608	1609	1600	1006
502	20250513	111300	1378502408	1601	1601	1601	1601	1000
503	20250513	111200	1376901408	1607	1607	1607	1607	0
504	20250513	111100	1376901408	1607	1607	1607	1607	1221
505	20250513	111000	1374939261	1607	1607	1607	1607	0
506	20250513	110900	1374939261	1607	1607	1607	1607	100
507	20250513	110800	1374778561	1607	1607	1607	1607	100
508	20250513	110700	1374617861	1599	1599	1599	1599	0
509	20250513	110600	1374617861	1599	1599	1599	1599	303
510	20250513	110500	1374133364	1609	1609	1609	1609	0
511	20250513	110400	1374133364	1609	1609	1609	1609	0
512	20250513	110300	1374133364	1609	1609	1609	1609	0
513	20250513	110200	1374133364	1609	1609	1609	1609	0
514	20250513	110100	1374133364	1609	1609	1609	1609	0
515	20250513	110000	1374133364	1609	1609	1609	1609	0
516	20250513	105900	1374133364	1609	1609	1609	1609	0
517	20250513	105800	1374133364	1609	1609	1609	1609	0
518	20250513	105700	1374133364	1609	1609	1609	1609	0
519	20250513	105600	1374133364	1609	1609	1609	1609	67
520	20250513	105500	1374025561	1609	1600	1609	1600	906
521	20250513	105400	1372574511	1609	1609	1609	1609	10
522	20250513	105300	1372558421	1609	1609	1609	1609	0
523	20250513	105200	1372558421	1609	1609	1609	1609	0
524	20250513	105100	1372558421	1609	1609	1609	1609	0
525	20250513	105000	1372558421	1609	1609	1610	1609	92
526	20250513	104900	1372410385	1609	1609	1610	1609	580
527	20250513	104800	1371476751	1610	1610	1610	1600	5200
528	20250513	104700	1363143510	1610	1604	1610	1603	785
529	20250513	104600	1361884027	1612	1612	1612	1612	0
530	20250513	104500	1361884027	1612	1612	1612	1612	10
531	20250513	104400	1361867907	1612	1611	1612	1611	361
532	20250513	104300	1361286157	1612	1611	1612	1611	3907
533	20250513	104200	1354988089	1611	1605	1613	1605	491
534	20250513	104100	1354197007	1613	1613	1613	1613	1000
535	20250513	104000	1352584007	1613	1613	1613	1613	658
536	20250513	103900	1351522653	1613	1613	1613	1613	120
537	20250513	103800	1351329093	1613	1603	1613	1603	9518
538	20250513	103700	1336071559	1604	1620	1620	1604	1203
539	20250513	103600	1334138560	1610	1599	1610	1599	35063
540	20250513	103500	1277854456	1599	1591	1599	1587	15617
541	20250513	103400	1252892217	1600	1600	1600	1591	6706
542	20250513	103300	1242200040	1600	1596	1600	1596	13431
543	20250513	103200	1220743756	1596	1592	1596	1586	19632
544	20250513	103100	1189545332	1592	1600	1600	1592	3964
545	20250513	103000	1183229791	1601	1606	1606	1594	7670
546	20250513	102900	1170990833	1606	1599	1606	1598	2686
547	20250513	102800	1166696225	1607	1603	1607	1599	15847
548	20250513	102700	1141285861	1603	1616	1616	1595	6048
549	20250513	102600	1131624537	1617	1614	1620	1614	2200
550	20250513	102500	1128066837	1620	1596	1620	1596	22602
551	20250513	102400	1091705080	1605	1605	1606	1595	12911
552	20250513	102300	1070989606	1605	1605	1605	1605	100
553	20250513	102200	1070829106	1595	1604	1605	1595	6981
554	20250513	102100	1059680994	1604	1604	1604	1604	421
555	20250513	102000	1059005710	1605	1605	1606	1605	2300
556	20250513	101900	1055314110	1606	1599	1606	1599	17482
557	20250513	101800	1027258865	1604	1603	1604	1603	1002
558	20250513	101700	1025652657	1604	1601	1604	1591	12109
559	20250513	101600	1006240704	1604	1598	1604	1597	353
560	20250513	101500	1005675510	1604	1604	1604	1591	17180
561	20250513	101400	978281190	1604	1602	1604	1601	48380
562	20250513	101300	900686788	1602	1603	1604	1602	11025
563	20250513	101200	883013512	1603	1602	1603	1602	18800
564	20250513	101100	852882842	1602	1601	1602	1595	24746
565	20250513	101000	813260135	1601	1601	1601	1601	576
566	20250513	100900	812337959	1602	1602	1602	1602	1
567	20250513	100800	812336357	1594	1604	1604	1594	6745
568	20250513	100700	801577217	1604	1604	1604	1596	59046
569	20250513	100600	706874089	1604	1603	1604	1603	12600
570	20250513	100500	686675697	1603	1603	1603	1603	1333
571	20250513	100400	684538898	1603	1602	1603	1602	14000
572	20250513	100300	662110240	1602	1602	1602	1600	1019
573	20250513	100200	660477838	1600	1595	1602	1595	9203
574	20250513	100100	645734958	1602	1603	1603	1600	602
575	20250513	100000	644770755	1602	1602	1602	1602	2044
576	20250513	095900	641496267	1602	1599	1602	1599	6648
577	20250513	095800	630856573	1599	1599	1599	1599	150
578	20250513	095700	630616723	1600	1600	1600	1600	433
579	20250513	095600	629923923	1600	1600	1600	1600	0
580	20250513	095500	629923923	1600	1600	1600	1599	14
581	20250513	095400	629901528	1600	1600	1600	1600	10
582	20250513	095300	629885528	1600	1600	1600	1600	200
583	20250513	095200	629565528	1600	1600	1600	1600	2000
584	20250513	095100	626365528	1600	1599	1600	1598	910
585	20250513	095000	624910487	1600	1600	1600	1600	2215
586	20250513	094900	621366487	1600	1600	1600	1600	9
587	20250513	094800	621352087	1600	1600	1600	1600	1446
588	20250513	094700	619038487	1601	1594	1602	1594	8859
589	20250513	094600	604858236	1600	1594	1600	1594	1105
590	20250513	094500	603096236	1600	1598	1600	1582	7883
591	20250513	094400	590591802	1589	1606	1606	1589	5460
592	20250513	094300	581829813	1600	1607	1607	1589	29582
593	20250513	094200	534417018	1611	1601	1611	1601	25339
594	20250513	094100	493769912	1601	1602	1602	1592	3430
595	20250513	094000	488279539	1603	1604	1604	1602	811
596	20250513	093900	486979015	1604	1600	1604	1587	12396
597	20250513	093800	467168164	1600	1598	1600	1585	6010
598	20250513	093700	457570676	1585	1608	1608	1585	17726
599	20250513	093600	429355856	1608	1609	1609	1590	21861
600	20250513	093500	394356117	1609	1615	1620	1609	25761
601	20250513	093400	352798835	1620	1626	1626	1619	22526
602	20250513	093300	316284773	1626	1629	1630	1626	3048
603	20250513	093200	311325100	1632	1639	1641	1630	4214
604	20250513	093100	304442068	1631	1639	1641	1631	499
605	20250513	093000	303627274	1630	1631	1631	1630	854
606	20250513	092900	302235243	1630	1632	1640	1630	11153
607	20250513	092800	284045639	1632	1638	1647	1630	34063
608	20250513	092700	228398085	1638	1643	1659	1637	1533
609	20250513	092600	225868184	1645	1645	1645	1645	317
610	20250513	092500	225346719	1657	1653	1659	1636	2210
611	20250513	092400	221721734	1654	1654	1654	1638	2328
612	20250513	092300	217893372	1642	1641	1665	1641	15979
613	20250513	092200	191584218	1641	1641	1641	1641	309
614	20250513	092100	191077149	1634	1634	1634	1625	2610
615	20250513	092000	186822256	1634	1626	1634	1625	8484
616	20250513	091900	173007441	1631	1631	1631	1626	4160
617	20250513	091800	166239281	1631	1630	1631	1627	5015
618	20250513	091700	158069854	1630	1638	1638	1630	9526
619	20250513	091600	142518973	1638	1647	1648	1638	2844
620	20250513	091500	137848534	1638	1650	1650	1638	5707
621	20250513	091400	128486451	1650	1670	1670	1650	28966
622	20250513	091300	80590359	1675	1673	1680	1670	1640
623	20250513	091200	77846486	1680	1675	1680	1673	1438
624	20250513	091100	75433935	1679	1679	1679	1675	22
625	20250513	091000	75397005	1675	1677	1677	1675	1776
626	20250513	090900	72421550	1677	1680	1680	1677	3190
627	20250513	090800	67069459	1680	1677	1680	1677	2916
628	20250513	090700	62173328	1677	1677	1677	1677	0
629	20250513	090600	62173328	1677	1677	1677	1676	2215
630	20250513	090500	58460148	1700	1678	1700	1676	3823
631	20250513	090400	52036079	1678	1689	1705	1678	7834
632	20250513	090300	38835062	1717	1709	1729	1687	3196
633	20250513	090200	33361756	1710	1693	1710	1685	5762
634	20250513	090100	23598226	1693	1689	1693	1670	2178
635	20250513	090000	19917158	1690	1699	1699	1687	11729