KissMeData/205470/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	202000	733151433	1347	1347	1347	1347	7650
3	20250514	201900	733151433	1347	1347	1347	1347	0
4	20250514	201800	733151433	1347	1347	1347	1347	0
5	20250514	201700	733151433	1347	1347	1347	1347	0
6	20250514	201600	733151433	1347	1347	1347	1347	0
7	20250514	201500	733151433	1347	1347	1347	1347	0
8	20250514	201400	733151433	1347	1347	1347	1347	0
9	20250514	201300	733151433	1347	1347	1347	1347	0
10	20250514	201200	733151433	1347	1347	1347	1347	0
11	20250514	201100	733151433	1347	1347	1347	1347	0
12	20250514	201000	733151433	1347	1347	1347	1347	0
13	20250514	200900	733151433	1347	1347	1347	1347	0
14	20250514	200800	733151433	1347	1347	1347	1347	0
15	20250514	200700	733151433	1347	1347	1347	1347	0
16	20250514	200600	733151433	1347	1347	1347	1347	0
17	20250514	200500	733151433	1347	1347	1347	1347	0
18	20250514	200400	733151433	1347	1347	1347	1347	0
19	20250514	200300	733151433	1347	1347	1347	1347	0
20	20250514	200200	733151433	1347	1347	1347	1347	0
21	20250514	200100	733151433	1347	1347	1347	1347	0
22	20250514	200000	733151433	1347	1347	1347	1347	0
23	20250514	195900	733151433	1347	1347	1347	1347	0
24	20250514	195800	733151433	1347	1347	1347	1347	0
25	20250514	195700	733151433	1347	1347	1347	1347	0
26	20250514	195600	733151433	1347	1347	1347	1347	0
27	20250514	195500	733151433	1347	1347	1347	1347	0
28	20250514	195400	733151433	1347	1347	1347	1347	0
29	20250514	195300	733151433	1347	1347	1347	1347	0
30	20250514	195200	733151433	1347	1347	1347	1347	0
31	20250514	195100	733151433	1347	1347	1347	1347	0
32	20250514	195000	733151433	1347	1347	1347	1347	7650
33	20250514	194900	733151433	1347	1347	1347	1347	0
34	20250514	194800	733151433	1347	1347	1347	1347	0
35	20250514	194700	733151433	1347	1347	1347	1347	0
36	20250514	194600	733151433	1347	1347	1347	1347	0
37	20250514	194500	733151433	1347	1347	1347	1347	0
38	20250514	194400	733151433	1347	1347	1347	1347	0
39	20250514	194300	733151433	1347	1347	1347	1347	0
40	20250514	194200	733151433	1347	1347	1347	1347	0
41	20250514	194100	733151433	1347	1347	1347	1347	0
42	20250514	194000	733151433	1347	1347	1347	1347	0
43	20250514	193900	733151433	1347	1347	1347	1347	0
44	20250514	193800	733151433	1347	1347	1347	1347	0
45	20250514	193700	733151433	1347	1347	1347	1347	0
46	20250514	193600	733151433	1347	1347	1347	1347	0
47	20250514	193500	733151433	1347	1347	1347	1347	0
48	20250514	193400	733151433	1347	1347	1347	1347	0
49	20250514	193300	733151433	1347	1347	1347	1347	0
50	20250514	193200	733151433	1347	1347	1347	1347	0
51	20250514	193100	733151433	1347	1347	1347	1347	0
52	20250514	193000	733151433	1347	1347	1347	1347	0
53	20250514	192900	733151433	1347	1347	1347	1347	0
54	20250514	192800	733151433	1347	1347	1347	1347	0
55	20250514	192700	733151433	1347	1347	1347	1347	0
56	20250514	192600	733151433	1347	1347	1347	1347	0
57	20250514	192500	733151433	1347	1347	1347	1347	0
58	20250514	192400	733151433	1347	1347	1347	1347	0
59	20250514	192300	733151433	1347	1347	1347	1347	0
60	20250514	192200	733151433	1347	1347	1347	1347	0
61	20250514	192100	733151433	1347	1347	1347	1347	0
62	20250514	192000	733151433	1347	1347	1347	1347	7650
63	20250514	191900	733151433	1347	1347	1347	1347	0
64	20250514	191800	733151433	1347	1347	1347	1347	0
65	20250514	191700	733151433	1347	1347	1347	1347	0
66	20250514	191600	733151433	1347	1347	1347	1347	0
67	20250514	191500	733151433	1347	1347	1347	1347	0
68	20250514	191400	733151433	1347	1347	1347	1347	0
69	20250514	191300	733151433	1347	1347	1347	1347	0
70	20250514	191200	733151433	1347	1347	1347	1347	0
71	20250514	191100	733151433	1347	1347	1347	1347	0
72	20250514	191000	733151433	1347	1347	1347	1347	0
73	20250514	190900	733151433	1347	1347	1347	1347	0
74	20250514	190800	733151433	1347	1347	1347	1347	0
75	20250514	190700	733151433	1347	1347	1347	1347	0
76	20250514	190600	733151433	1347	1347	1347	1347	0
77	20250514	190500	733151433	1347	1347	1347	1347	0
78	20250514	190400	733151433	1347	1347	1347	1347	0
79	20250514	190300	733151433	1347	1347	1347	1347	0
80	20250514	190200	733151433	1347	1347	1347	1347	0
81	20250514	190100	733151433	1347	1347	1347	1347	0
82	20250514	190000	733151433	1347	1347	1347	1347	0
83	20250514	185900	733151433	1347	1347	1347	1347	0
84	20250514	185800	733151433	1347	1347	1347	1347	0
85	20250514	185700	733151433	1347	1347	1347	1347	0
86	20250514	185600	733151433	1347	1347	1347	1347	0
87	20250514	185500	733151433	1347	1347	1347	1347	0
88	20250514	185400	733151433	1347	1347	1347	1347	0
89	20250514	185300	733151433	1347	1347	1347	1347	0
90	20250514	185200	733151433	1347	1347	1347	1347	0
91	20250514	185100	733151433	1347	1347	1347	1347	0
92	20250514	185000	733151433	1347	1347	1347	1347	7650
93	20250514	184900	733151433	1347	1347	1347	1347	0
94	20250514	184800	733151433	1347	1347	1347	1347	0
95	20250514	184700	733151433	1347	1347	1347	1347	0
96	20250514	184600	733151433	1347	1347	1347	1347	0
97	20250514	184500	733151433	1347	1347	1347	1347	0
98	20250514	184400	733151433	1347	1347	1347	1347	0
99	20250514	184300	733151433	1347	1347	1347	1347	0
100	20250514	184200	733151433	1347	1347	1347	1347	0
101	20250514	184100	733151433	1347	1347	1347	1347	0
102	20250514	184000	733151433	1347	1347	1347	1347	0
103	20250514	183900	733151433	1347	1347	1347	1347	0
104	20250514	183800	733151433	1347	1347	1347	1347	0
105	20250514	183700	733151433	1347	1347	1347	1347	0
106	20250514	183600	733151433	1347	1347	1347	1347	0
107	20250514	183500	733151433	1347	1347	1347	1347	0
108	20250514	183400	733151433	1347	1347	1347	1347	0
109	20250514	183300	733151433	1347	1347	1347	1347	0
110	20250514	183200	733151433	1347	1347	1347	1347	0
111	20250514	183100	733151433	1347	1347	1347	1347	0
112	20250514	183000	733151433	1347	1347	1347	1347	0
113	20250514	182900	733151433	1347	1347	1347	1347	0
114	20250514	182800	733151433	1347	1347	1347	1347	0
115	20250514	182700	733151433	1347	1347	1347	1347	0
116	20250514	182600	733151433	1347	1347	1347	1347	0
117	20250514	182500	733151433	1347	1347	1347	1347	0
118	20250514	182400	733151433	1347	1347	1347	1347	0
119	20250514	182300	733151433	1347	1347	1347	1347	0
120	20250514	182200	733151433	1347	1347	1347	1347	0
121	20250514	182100	733151433	1347	1347	1347	1347	0
122	20250514	182000	733151433	1347	1347	1347	1347	7650
123	20250514	181900	733151433	1347	1347	1347	1347	0
124	20250514	181800	733151433	1347	1347	1347	1347	0
125	20250514	181700	733151433	1347	1347	1347	1347	0
126	20250514	181600	733151433	1347	1347	1347	1347	0
127	20250514	181500	733151433	1347	1347	1347	1347	0
128	20250514	181400	733151433	1347	1347	1347	1347	0
129	20250514	181300	733151433	1347	1347	1347	1347	0
130	20250514	181200	733151433	1347	1347	1347	1347	0
131	20250514	181100	733151433	1347	1347	1347	1347	0
132	20250514	181000	733151433	1347	1347	1347	1347	0
133	20250514	180900	733151433	1347	1347	1347	1347	0
134	20250514	180800	733151433	1347	1347	1347	1347	0
135	20250514	180700	733151433	1347	1347	1347	1347	0
136	20250514	180600	733151433	1347	1347	1347	1347	0
137	20250514	180500	733151433	1347	1347	1347	1347	0
138	20250514	180400	733151433	1347	1347	1347	1347	0
139	20250514	180300	733151433	1347	1347	1347	1347	0
140	20250514	180200	733151433	1347	1347	1347	1347	0
141	20250514	180100	733151433	1347	1347	1347	1347	0
142	20250514	180000	733151433	1347	1347	1347	1347	0
143	20250514	175900	733151433	1347	1347	1347	1347	0
144	20250514	175800	733151433	1347	1347	1347	1347	0
145	20250514	175700	733151433	1347	1347	1347	1347	0
146	20250514	175600	733151433	1347	1347	1347	1347	0
147	20250514	175500	733151433	1347	1347	1347	1347	0
148	20250514	175400	733151433	1347	1347	1347	1347	0
149	20250514	175300	733151433	1347	1347	1347	1347	0
150	20250514	175200	733151433	1347	1347	1347	1347	0
151	20250514	175100	733151433	1347	1347	1347	1347	0
152	20250514	175000	733151433	1347	1347	1347	1347	7650
153	20250514	174900	733151433	1347	1347	1347	1347	0
154	20250514	174800	733151433	1347	1347	1347	1347	0
155	20250514	174700	733151433	1347	1347	1347	1347	0
156	20250514	174600	733151433	1347	1347	1347	1347	0
157	20250514	174500	733151433	1347	1347	1347	1347	0
158	20250514	174400	733151433	1347	1347	1347	1347	0
159	20250514	174300	733151433	1347	1347	1347	1347	0
160	20250514	174200	733151433	1347	1347	1347	1347	0
161	20250514	174100	733151433	1347	1347	1347	1347	0
162	20250514	174000	733151433	1347	1347	1347	1347	0
163	20250514	173900	733151433	1347	1347	1347	1347	0
164	20250514	173800	733151433	1347	1347	1347	1347	0
165	20250514	173700	733151433	1347	1347	1347	1347	0
166	20250514	173600	733151433	1347	1347	1347	1347	0
167	20250514	173500	733151433	1347	1347	1347	1347	0
168	20250514	173400	733151433	1347	1347	1347	1347	0
169	20250514	173300	733151433	1347	1347	1347	1347	0
170	20250514	173200	733151433	1347	1347	1347	1347	0
171	20250514	173100	733151433	1347	1347	1347	1347	0
172	20250514	173000	733151433	1347	1347	1347	1347	0
173	20250514	172900	733151433	1347	1347	1347	1347	0
174	20250514	172800	733151433	1347	1347	1347	1347	0
175	20250514	172700	733151433	1347	1347	1347	1347	0
176	20250514	172600	733151433	1347	1347	1347	1347	0
177	20250514	172500	733151433	1347	1347	1347	1347	0
178	20250514	172400	733151433	1347	1347	1347	1347	0
179	20250514	172300	733151433	1347	1347	1347	1347	0
180	20250514	172200	733151433	1347	1347	1347	1347	0
181	20250514	172100	733151433	1347	1347	1347	1347	0
182	20250514	172000	733151433	1347	1347	1347	1347	7650
183	20250514	171900	733151433	1347	1347	1347	1347	0
184	20250514	171800	733151433	1347	1347	1347	1347	0
185	20250514	171700	733151433	1347	1347	1347	1347	0
186	20250514	171600	733151433	1347	1347	1347	1347	0
187	20250514	171500	733151433	1347	1347	1347	1347	0
188	20250514	171400	733151433	1347	1347	1347	1347	0
189	20250514	171300	733151433	1347	1347	1347	1347	0
190	20250514	171200	733151433	1347	1347	1347	1347	0
191	20250514	171100	733151433	1347	1347	1347	1347	0
192	20250514	171000	733151433	1347	1347	1347	1347	0
193	20250514	170900	733151433	1347	1347	1347	1347	0
194	20250514	170800	733151433	1347	1347	1347	1347	0
195	20250514	170700	733151433	1347	1347	1347	1347	0
196	20250514	170600	733151433	1347	1347	1347	1347	0
197	20250514	170500	733151433	1347	1347	1347	1347	0
198	20250514	170400	733151433	1347	1347	1347	1347	0
199	20250514	170300	733151433	1347	1347	1347	1347	0
200	20250514	170200	733151433	1347	1347	1347	1347	0
201	20250514	170100	733151433	1347	1347	1347	1347	0
202	20250514	170000	733151433	1347	1347	1347	1347	0
203	20250514	165900	733151433	1347	1347	1347	1347	0
204	20250514	165800	733151433	1347	1347	1347	1347	0
205	20250514	165700	733151433	1347	1347	1347	1347	0
206	20250514	165600	733151433	1347	1347	1347	1347	0
207	20250514	165500	733151433	1347	1347	1347	1347	0
208	20250514	165400	733151433	1347	1347	1347	1347	0
209	20250514	165300	733151433	1347	1347	1347	1347	0
210	20250514	165200	733151433	1347	1347	1347	1347	0
211	20250514	165100	733151433	1347	1347	1347	1347	0
212	20250514	165000	733151433	1347	1347	1347	1347	7650
213	20250514	164900	733151433	1347	1347	1347	1347	0
214	20250514	164800	733151433	1347	1347	1347	1347	0
215	20250514	164700	733151433	1347	1347	1347	1347	0
216	20250514	164600	733151433	1347	1347	1347	1347	0
217	20250514	164500	733151433	1347	1347	1347	1347	0
218	20250514	164400	733151433	1347	1347	1347	1347	0
219	20250514	164300	733151433	1347	1347	1347	1347	0
220	20250514	164200	733151433	1347	1347	1347	1347	0
221	20250514	164100	733151433	1347	1347	1347	1347	0
222	20250514	164000	733151433	1347	1347	1347	1347	0
223	20250514	163900	733151433	1347	1347	1347	1347	0
224	20250514	163800	733151433	1347	1347	1347	1347	0
225	20250514	163700	733151433	1347	1347	1347	1347	0
226	20250514	163600	733151433	1347	1347	1347	1347	0
227	20250514	163500	733151433	1347	1347	1347	1347	0
228	20250514	163400	733151433	1347	1347	1347	1347	0
229	20250514	163300	733151433	1347	1347	1347	1347	0
230	20250514	163200	733151433	1347	1347	1347	1347	0
231	20250514	163100	733151433	1347	1347	1347	1347	0
232	20250514	163000	733151433	1347	1347	1347	1347	0
233	20250514	162900	733151433	1347	1347	1347	1347	0
234	20250514	162800	733151433	1347	1347	1347	1347	0
235	20250514	162700	733151433	1347	1347	1347	1347	0
236	20250514	162600	733151433	1347	1347	1347	1347	0
237	20250514	162500	733151433	1347	1347	1347	1347	0
238	20250514	162400	733151433	1347	1347	1347	1347	0
239	20250514	162300	733151433	1347	1347	1347	1347	0
240	20250514	162200	733151433	1347	1347	1347	1347	0
241	20250514	162100	733151433	1347	1347	1347	1347	0
242	20250514	162000	733151433	1347	1347	1347	1347	7650
243	20250514	161900	733151433	1347	1347	1347	1347	0
244	20250514	161800	733151433	1347	1347	1347	1347	0
245	20250514	161700	733151433	1347	1347	1347	1347	0
246	20250514	161600	733151433	1347	1347	1347	1347	0
247	20250514	161500	733151433	1347	1347	1347	1347	0
248	20250514	161400	733151433	1347	1347	1347	1347	0
249	20250514	161300	733151433	1347	1347	1347	1347	0
250	20250514	161200	733151433	1347	1347	1347	1347	0
251	20250514	161100	733151433	1347	1347	1347	1347	0
252	20250514	161000	733151433	1347	1347	1347	1347	0
253	20250514	160900	733151433	1347	1347	1347	1347	0
254	20250514	160800	733151433	1347	1347	1347	1347	0
255	20250514	160700	733151433	1347	1347	1347	1347	0
256	20250514	160600	733151433	1347	1347	1347	1347	0
257	20250514	160500	733151433	1347	1347	1347	1347	0
258	20250514	160400	733151433	1347	1347	1347	1347	0
259	20250514	160300	733151433	1347	1347	1347	1347	0
260	20250514	160200	733151433	1347	1347	1347	1347	0
261	20250514	160100	733151433	1347	1347	1347	1347	0
262	20250514	160000	733151433	1347	1347	1347	1347	0
263	20250514	155900	733151433	1347	1347	1347	1347	0
264	20250514	155800	733151433	1347	1347	1347	1347	0
265	20250514	155700	733151433	1347	1347	1347	1347	0
266	20250514	155600	733151433	1347	1347	1347	1347	0
267	20250514	155500	733151433	1347	1347	1347	1347	0
268	20250514	155400	733151433	1347	1347	1347	1347	0
269	20250514	155300	733151433	1347	1347	1347	1347	0
270	20250514	155200	733151433	1347	1347	1347	1347	0
271	20250514	155100	733151433	1347	1347	1347	1347	0
272	20250514	155000	733151433	1347	1347	1347	1347	7650
273	20250514	154900	733151433	1347	1347	1347	1347	0
274	20250514	154800	733151433	1347	1347	1347	1347	0
275	20250514	154700	733151433	1347	1347	1347	1347	0
276	20250514	154600	733151433	1347	1347	1347	1347	0
277	20250514	154500	733151433	1347	1347	1347	1347	0
278	20250514	154400	733151433	1347	1347	1347	1347	0
279	20250514	154300	733151433	1347	1347	1347	1347	0
280	20250514	154200	733151433	1347	1347	1347	1347	0
281	20250514	154100	733151433	1347	1347	1347	1347	0
282	20250514	154000	733151433	1347	1347	1347	1347	0
283	20250514	153900	733151433	1347	1347	1347	1347	0
284	20250514	153800	733151433	1347	1347	1347	1347	0
285	20250514	153700	733151433	1347	1347	1347	1347	0
286	20250514	153600	733151433	1347	1347	1347	1347	0
287	20250514	153500	733151433	1347	1347	1347	1347	0
288	20250514	153400	733151433	1347	1347	1347	1347	0
289	20250514	153300	733151433	1347	1347	1347	1347	0
290	20250514	153200	733151433	1347	1347	1347	1347	0
291	20250514	153100	733151433	1347	1347	1347	1347	0
292	20250514	153000	733151433	1347	1347	1347	1347	7650
293	20250514	152900	722846883	1350	1350	1350	1350	0
294	20250514	152800	722846883	1350	1350	1350	1350	0
295	20250514	152700	722846883	1350	1350	1350	1350	0
296	20250514	152600	722846883	1350	1350	1350	1350	0
297	20250514	152500	722846883	1350	1350	1350	1350	0
298	20250514	152400	722846883	1350	1350	1350	1350	0
299	20250514	152300	722846883	1350	1350	1350	1350	0
300	20250514	152200	722846883	1350	1350	1350	1350	0
301	20250514	152100	722846883	1350	1350	1350	1350	0
302	20250514	152000	722846883	1350	1350	1350	1350	0
303	20250514	151900	722846883	1350	1350	1350	1350	202
304	20250514	151800	722574183	1350	1351	1351	1350	1110
305	20250514	151700	721075682	1349	1349	1349	1349	0
306	20250514	151600	721075682	1349	1349	1349	1349	0
307	20250514	151500	721075682	1349	1351	1351	1349	3395
308	20250514	151400	716491373	1350	1349	1350	1349	1055
309	20250514	151300	715067145	1350	1350	1350	1350	0
310	20250514	151200	715067145	1350	1348	1350	1348	568
311	20250514	151100	714300913	1348	1350	1350	1348	697
312	20250514	151000	713361041	1349	1349	1349	1349	0
313	20250514	150900	713361041	1349	1349	1349	1349	0
314	20250514	150800	713361041	1349	1349	1349	1349	0
315	20250514	150700	713361041	1349	1350	1350	1349	1756
316	20250514	150600	710991697	1352	1348	1352	1347	28145
317	20250514	150500	673024819	1348	1349	1349	1347	2111
318	20250514	150400	670178444	1349	1349	1349	1349	0
319	20250514	150300	670178444	1349	1350	1350	1349	197
320	20250514	150200	669912685	1351	1351	1351	1351	0
321	20250514	150100	669912685	1351	1351	1351	1351	50
322	20250514	150000	669845135	1350	1350	1350	1350	0
323	20250514	145900	669845135	1350	1350	1350	1350	0
324	20250514	145800	669845135	1350	1350	1350	1350	310
325	20250514	145700	669426635	1349	1352	1352	1349	1000
326	20250514	145600	668076385	1353	1353	1353	1353	2
327	20250514	145500	668073679	1352	1352	1352	1352	700
328	20250514	145400	667127279	1353	1353	1353	1353	203
329	20250514	145300	666852620	1351	1352	1354	1351	4021
330	20250514	145200	661415335	1351	1351	1351	1351	390
331	20250514	145100	660888445	1350	1350	1350	1350	0
332	20250514	145000	660888445	1350	1351	1351	1350	3853
333	20250514	144900	655683043	1351	1351	1351	1351	0
334	20250514	144800	655683043	1351	1351	1351	1351	0
335	20250514	144700	655683043	1351	1351	1351	1351	700
336	20250514	144600	654737343	1350	1350	1350	1350	0
337	20250514	144500	654737343	1350	1351	1351	1350	1181
338	20250514	144400	653142892	1351	1351	1351	1351	1
339	20250514	144300	653141541	1351	1351	1351	1351	1107
340	20250514	144200	651645984	1352	1353	1353	1352	694
341	20250514	144100	650707689	1352	1353	1353	1352	859
342	20250514	144000	649546291	1353	1353	1353	1353	12
343	20250514	143900	649530055	1353	1353	1353	1353	376
344	20250514	143800	649021327	1353	1353	1353	1353	1582
345	20250514	143700	646880881	1354	1353	1354	1353	2018
346	20250514	143600	644150526	1352	1352	1352	1352	676
347	20250514	143500	643236574	1351	1351	1351	1351	199
348	20250514	143400	642967725	1351	1351	1351	1351	0
349	20250514	143300	642967725	1351	1351	1351	1351	0
350	20250514	143200	642967725	1351	1351	1351	1351	1460
351	20250514	143100	640995265	1353	1353	1353	1353	1
352	20250514	143000	640993912	1350	1352	1352	1350	6000
353	20250514	142900	632888761	1354	1352	1354	1352	4032
354	20250514	142800	627431497	1352	1352	1353	1352	607
355	20250514	142700	626610733	1351	1352	1352	1351	952
356	20250514	142600	625323980	1353	1353	1353	1353	10
357	20250514	142500	625310450	1353	1354	1354	1353	4090
358	20250514	142400	619772680	1352	1354	1354	1352	595
359	20250514	142300	618968236	1353	1353	1353	1353	20
360	20250514	142200	618941176	1354	1354	1354	1354	0
361	20250514	142100	618941176	1354	1354	1354	1354	100
362	20250514	142000	618805776	1354	1354	1354	1354	0
363	20250514	141900	618805776	1354	1354	1354	1354	1532
364	20250514	141800	616731448	1354	1354	1354	1354	0
365	20250514	141700	616731448	1354	1353	1354	1353	201
366	20250514	141600	616459295	1353	1353	1353	1353	0
367	20250514	141500	616459295	1353	1353	1353	1353	30
368	20250514	141400	616418705	1354	1354	1354	1354	0
369	20250514	141300	616418705	1354	1354	1354	1354	699
370	20250514	141200	615472259	1354	1354	1354	1354	0
371	20250514	141100	615472259	1354	1353	1354	1353	1065
372	20250514	141000	614030252	1353	1353	1353	1353	1029
373	20250514	140900	612638015	1352	1352	1352	1352	0
374	20250514	140800	612638015	1352	1352	1352	1352	0
375	20250514	140700	612638015	1352	1352	1352	1352	460
376	20250514	140600	612016095	1352	1352	1352	1352	267
377	20250514	140500	611655111	1353	1353	1353	1353	3
378	20250514	140400	611651052	1353	1353	1353	1353	0
379	20250514	140300	611651052	1353	1353	1353	1353	1
380	20250514	140200	611649699	1353	1353	1353	1353	2
381	20250514	140100	611646993	1353	1353	1353	1353	78
382	20250514	140000	611541459	1353	1353	1353	1353	4
383	20250514	135900	611536047	1353	1353	1354	1353	111
384	20250514	135800	611385863	1354	1354	1354	1354	55
385	20250514	135700	611311393	1353	1354	1354	1353	666
386	20250514	135600	610410129	1354	1354	1354	1354	101
387	20250514	135500	610273375	1354	1354	1354	1354	2
388	20250514	135400	610270667	1354	1355	1355	1354	1588
389	20250514	135300	608120514	1355	1355	1355	1355	0
390	20250514	135200	608120514	1355	1355	1355	1355	0
391	20250514	135100	608120514	1355	1355	1355	1355	295
392	20250514	135000	607720789	1355	1355	1355	1355	5
393	20250514	134900	607714014	1357	1357	1357	1357	0
394	20250514	134800	607714014	1357	1356	1357	1356	1201
395	20250514	134700	606084757	1356	1356	1356	1356	411
396	20250514	134600	605527441	1356	1351	1356	1351	26083
397	20250514	134500	570205511	1351	1350	1351	1350	429
398	20250514	134400	569626306	1351	1351	1351	1351	0
399	20250514	134300	569626306	1351	1351	1351	1351	357
400	20250514	134200	569143999	1353	1353	1353	1353	15
401	20250514	134100	569123704	1352	1352	1352	1352	1843
402	20250514	134000	566631968	1352	1352	1352	1352	3
403	20250514	133900	566627912	1352	1352	1352	1352	106
404	20250514	133800	566484600	1352	1352	1352	1352	50
405	20250514	133700	566417000	1352	1352	1352	1352	46
406	20250514	133600	566354808	1351	1352	1352	1351	7192
407	20250514	133500	556631441	1354	1354	1354	1354	0
408	20250514	133400	556631441	1354	1354	1354	1354	369
409	20250514	133300	556131815	1354	1354	1354	1354	0
410	20250514	133200	556131815	1354	1353	1354	1353	984
411	20250514	133100	554799979	1354	1354	1354	1354	0
412	20250514	133000	554799979	1354	1354	1354	1354	0
413	20250514	132900	554799979	1354	1354	1354	1354	70
414	20250514	132800	554705199	1354	1354	1354	1354	0
415	20250514	132700	554705199	1354	1354	1354	1354	0
416	20250514	132600	554705199	1354	1354	1354	1354	0
417	20250514	132500	554705199	1354	1354	1354	1354	13
418	20250514	132400	554687597	1354	1353	1354	1353	1001
419	20250514	132300	553333243	1354	1354	1354	1354	72
420	20250514	132200	553235755	1354	1354	1354	1354	370
421	20250514	132100	552734775	1354	1354	1354	1354	6014
422	20250514	132000	544591819	1353	1353	1354	1353	948
423	20250514	131900	543308362	1354	1354	1354	1354	7794
424	20250514	131800	532755286	1354	1354	1354	1354	5
425	20250514	131700	532748516	1354	1354	1354	1354	5442
426	20250514	131600	525380048	1353	1354	1354	1353	2937
427	20250514	131500	521403724	1354	1354	1354	1354	0
428	20250514	131400	521403724	1354	1354	1354	1354	36
429	20250514	131300	521354980	1353	1353	1353	1353	2150
430	20250514	131200	518446030	1353	1353	1353	1353	5
431	20250514	131100	518439265	1354	1353	1354	1353	6
432	20250514	131000	518431142	1354	1353	1354	1353	20
433	20250514	130900	518404072	1353	1353	1354	1353	380
434	20250514	130800	517889927	1353	1354	1354	1353	439
435	20250514	130700	517295955	1353	1353	1353	1353	21
436	20250514	130600	517267542	1354	1354	1354	1353	129
437	20250514	130500	517092877	1354	1352	1354	1352	13186
438	20250514	130400	499258924	1352	1352	1352	1352	1
439	20250514	130300	499257572	1351	1351	1351	1351	2283
440	20250514	130200	496173239	1351	1351	1351	1351	0
441	20250514	130100	496173239	1351	1351	1351	1350	1061
442	20250514	130000	494739838	1351	1351	1351	1351	0
443	20250514	125900	494739838	1351	1351	1351	1351	50
444	20250514	125800	494672288	1351	1351	1351	1351	0
445	20250514	125700	494672288	1351	1351	1351	1351	10
446	20250514	125600	494658778	1351	1349	1351	1349	110
447	20250514	125500	494510170	1350	1350	1350	1350	1379
448	20250514	125400	492648520	1350	1349	1350	1349	26
449	20250514	125300	492613445	1350	1350	1350	1350	0
450	20250514	125200	492613445	1350	1350	1350	1350	0
451	20250514	125100	492613445	1350	1350	1350	1350	1125
452	20250514	125000	491094695	1351	1351	1351	1351	0
453	20250514	124900	491094695	1351	1351	1351	1351	1
454	20250514	124800	491093344	1350	1348	1350	1348	3866
455	20250514	124700	485874274	1350	1347	1350	1347	142
456	20250514	124600	485682997	1350	1350	1350	1350	5
457	20250514	124500	485676247	1350	1350	1350	1350	5
458	20250514	124400	485669497	1348	1349	1350	1348	554
459	20250514	124300	484922151	1349	1347	1349	1347	3787
460	20250514	124200	479815182	1347	1348	1348	1347	4
461	20250514	124100	479809791	1348	1348	1348	1348	15
462	20250514	124000	479789571	1348	1348	1348	1348	0
463	20250514	123900	479789571	1348	1346	1348	1346	101
464	20250514	123800	479653623	1347	1346	1347	1346	616
465	20250514	123700	478823931	1347	1347	1347	1347	0
466	20250514	123600	478823931	1347	1347	1347	1347	0
467	20250514	123500	478823931	1347	1343	1347	1343	615
468	20250514	123400	477997982	1347	1347	1347	1347	0
469	20250514	123300	477997982	1347	1347	1347	1347	0
470	20250514	123200	477997982	1347	1347	1347	1347	0
471	20250514	123100	477997982	1347	1347	1347	1347	1
472	20250514	123000	477996635	1346	1345	1346	1345	666
473	20250514	122900	477100201	1346	1345	1346	1345	9
474	20250514	122800	477088095	1346	1342	1346	1342	504
475	20250514	122700	476411723	1346	1346	1346	1346	131
476	20250514	122600	476235397	1346	1346	1346	1346	0
477	20250514	122500	476235397	1346	1346	1346	1346	0
478	20250514	122400	476235397	1346	1346	1346	1341	772
479	20250514	122300	475200135	1341	1341	1341	1341	427
480	20250514	122200	474627528	1341	1343	1348	1341	3906
481	20250514	122100	469389082	1348	1348	1348	1348	0
482	20250514	122000	469389082	1348	1345	1349	1341	7815
483	20250514	121900	458898628	1350	1350	1350	1350	0
484	20250514	121800	458898628	1350	1350	1350	1350	1
485	20250514	121700	458897278	1345	1350	1350	1345	39
486	20250514	121600	458844818	1345	1345	1350	1345	352
487	20250514	121500	458371373	1350	1348	1350	1344	1722
488	20250514	121400	456054780	1349	1345	1349	1345	874
489	20250514	121300	454877570	1349	1349	1349	1345	454
490	20250514	121200	454266627	1347	1347	1347	1347	375
491	20250514	121100	453761502	1348	1349	1349	1348	2
492	20250514	121000	453758805	1350	1350	1350	1350	0
493	20250514	120900	453758805	1350	1350	1350	1350	1
494	20250514	120800	453757455	1350	1349	1350	1349	2
495	20250514	120700	453754756	1350	1350	1350	1350	800
496	20250514	120600	452674756	1350	1350	1350	1350	5
497	20250514	120500	452668006	1350	1350	1350	1350	14
498	20250514	120400	452649106	1349	1350	1350	1349	852
499	20250514	120300	451499558	1350	1349	1350	1345	4587
500	20250514	120200	445311747	1349	1349	1349	1349	0
501	20250514	120100	445311747	1349	1349	1349	1349	51
502	20250514	120000	445242948	1349	1349	1349	1349	0
503	20250514	115900	445242948	1349	1349	1349	1349	0
504	20250514	115800	445242948	1349	1349	1349	1349	1
505	20250514	115700	445241599	1345	1346	1346	1345	2000
506	20250514	115600	442551369	1349	1349	1349	1349	1
507	20250514	115500	442550020	1345	1349	1349	1345	658
508	20250514	115400	441662490	1349	1349	1349	1349	2000
509	20250514	115300	438964490	1349	1349	1349	1349	14
510	20250514	115200	438945604	1345	1345	1345	1345	0
511	20250514	115100	438945604	1345	1345	1345	1345	6
512	20250514	115000	438937534	1345	1346	1346	1345	1135
513	20250514	114900	437410958	1346	1346	1346	1346	2722
514	20250514	114800	433747146	1347	1347	1347	1347	278
515	20250514	114700	433372680	1350	1350	1350	1350	0
516	20250514	114600	433372680	1350	1350	1350	1350	0
517	20250514	114500	433372680	1350	1350	1350	1350	0
518	20250514	114400	433372680	1350	1350	1350	1350	300
519	20250514	114300	432967680	1350	1349	1350	1349	300
520	20250514	114200	432562750	1350	1350	1350	1350	0
521	20250514	114100	432562750	1350	1347	1350	1347	667
522	20250514	114000	431663470	1350	1350	1350	1347	94
523	20250514	113900	431536777	1350	1350	1350	1350	1
524	20250514	113800	431535427	1349	1349	1349	1349	176
525	20250514	113700	431298003	1349	1349	1349	1349	0
526	20250514	113600	431298003	1349	1348	1349	1348	28
527	20250514	113500	431260233	1346	1346	1346	1346	0
528	20250514	113400	431260233	1346	1346	1346	1346	0
529	20250514	113300	431260233	1346	1348	1348	1346	500
530	20250514	113200	430587217	1348	1348	1348	1348	12
531	20250514	113100	430571041	1348	1348	1348	1348	45
532	20250514	113000	430510381	1346	1346	1346	1346	300
533	20250514	112900	430106581	1346	1347	1347	1346	745
534	20250514	112800	429103710	1348	1348	1348	1348	1
535	20250514	112700	429102362	1350	1350	1350	1350	700
536	20250514	112600	428157362	1350	1350	1350	1350	1
537	20250514	112500	428156012	1349	1349	1351	1349	1001
538	20250514	112400	426805230	1348	1348	1348	1348	199
539	20250514	112300	426536978	1347	1347	1347	1347	874
540	20250514	112200	425359700	1346	1345	1346	1345	2038
541	20250514	112100	422617620	1344	1344	1344	1344	4
542	20250514	112000	422612244	1344	1344	1344	1344	0
543	20250514	111900	422612244	1344	1343	1344	1343	623
544	20250514	111800	421774981	1343	1343	1343	1343	0
545	20250514	111700	421774981	1343	1341	1343	1340	3475
546	20250514	111600	417118423	1344	1345	1345	1340	1951
547	20250514	111500	414501204	1345	1343	1345	1340	5624
548	20250514	111400	406960099	1346	1344	1346	1344	3506
549	20250514	111300	402243896	1343	1343	1343	1343	0
550	20250514	111200	402243896	1343	1343	1343	1343	157
551	20250514	111100	402033045	1344	1344	1344	1344	5
552	20250514	111000	402026325	1343	1343	1343	1343	0
553	20250514	110900	402026325	1343	1343	1343	1343	1000
554	20250514	110800	400683325	1343	1343	1343	1343	12
555	20250514	110700	400667209	1343	1343	1343	1343	26
556	20250514	110600	400632291	1343	1343	1343	1343	119
557	20250514	110500	400472474	1344	1343	1344	1343	201
558	20250514	110400	400202465	1343	1343	1343	1343	3
559	20250514	110300	400198436	1343	1343	1343	1343	100
560	20250514	110200	400064136	1342	1342	1342	1342	0
561	20250514	110100	400064136	1342	1343	1343	1342	212
562	20250514	110000	399779470	1343	1343	1343	1343	147
563	20250514	105900	399582049	1342	1344	1345	1342	16
564	20250514	105800	399560570	1344	1337	1344	1337	6680
565	20250514	105700	390589945	1338	1344	1344	1338	972
566	20250514	105600	389289283	1343	1333	1343	1331	13806
567	20250514	105500	370862575	1331	1335	1339	1331	8252
568	20250514	105400	359858482	1334	1336	1336	1330	26321
569	20250514	105300	324823541	1331	1337	1338	1331	10049
570	20250514	105200	311408907	1337	1340	1340	1337	5000
571	20250514	105100	304721912	1346	1346	1346	1346	1
572	20250514	105000	304720566	1337	1349	1349	1337	60150
573	20250514	104900	224157235	1350	1349	1351	1349	11
574	20250514	104800	224142383	1349	1349	1351	1346	2494
575	20250514	104700	220783838	1346	1348	1348	1346	1032
576	20250514	104600	219393692	1349	1348	1349	1348	34
577	20250514	104500	219347858	1348	1348	1348	1348	1500
578	20250514	104400	217325858	1347	1347	1347	1347	200
579	20250514	104300	217056458	1347	1347	1347	1347	1583
580	20250514	104200	214924157	1347	1347	1347	1347	0
581	20250514	104100	214924157	1347	1347	1347	1347	50
582	20250514	104000	214856807	1346	1346	1346	1346	0
583	20250514	103900	214856807	1346	1346	1346	1346	116
584	20250514	103800	214700671	1348	1348	1348	1348	2
585	20250514	103700	214697975	1348	1348	1348	1348	0
586	20250514	103600	214697975	1348	1348	1348	1348	46
587	20250514	103500	214635967	1348	1351	1351	1348	4
588	20250514	103400	214630572	1348	1346	1351	1346	1376
589	20250514	103300	212775814	1346	1346	1346	1346	30
590	20250514	103200	212735434	1346	1345	1346	1345	2
591	20250514	103100	212732743	1344	1344	1344	1344	0
592	20250514	103000	212732743	1344	1350	1350	1344	2248
593	20250514	102900	209704668	1350	1345	1350	1345	1003
594	20250514	102800	208350638	1350	1350	1350	1350	0
595	20250514	102700	208350638	1350	1350	1350	1345	2012
596	20250514	102600	205644438	1350	1350	1350	1350	9
597	20250514	102500	205632288	1350	1350	1350	1350	53
598	20250514	102400	205560738	1350	1350	1350	1350	2213
599	20250514	102300	202573188	1349	1348	1349	1348	584
600	20250514	102200	201785381	1348	1345	1348	1345	1158
601	20250514	102100	200225783	1344	1344	1344	1344	157
602	20250514	102000	200014775	1344	1342	1344	1341	1157
603	20250514	101900	198460964	1341	1341	1341	1341	1
604	20250514	101800	198459623	1340	1341	1341	1340	93
605	20250514	101700	198334963	1340	1343	1343	1340	2
606	20250514	101600	198332280	1340	1343	1343	1340	1531
607	20250514	101500	196280647	1343	1343	1343	1343	0
608	20250514	101400	196280647	1343	1343	1343	1340	251
609	20250514	101300	195944277	1340	1340	1340	1340	1
610	20250514	101200	195942937	1339	1340	1340	1339	7470
611	20250514	101100	185933566	1340	1341	1341	1340	2472
612	20250514	101000	182620670	1341	1341	1341	1341	200
613	20250514	100900	182352470	1340	1340	1340	1340	67
614	20250514	100800	182262690	1340	1341	1341	1340	1151
615	20250514	100700	180720250	1341	1341	1341	1341	897
616	20250514	100600	179517373	1342	1342	1342	1342	1209
617	20250514	100500	177894895	1342	1342	1342	1342	106
618	20250514	100400	177752643	1343	1343	1343	1343	0
619	20250514	100300	177752643	1343	1343	1343	1343	59
620	20250514	100200	177673406	1343	1343	1343	1343	2
621	20250514	100100	177670720	1343	1343	1343	1343	3013
622	20250514	100000	173624261	1342	1342	1342	1342	0
623	20250514	095900	173624261	1342	1342	1342	1342	101
624	20250514	095800	173488719	1342	1342	1342	1342	134
625	20250514	095700	173308891	1342	1342	1342	1342	0
626	20250514	095600	173308891	1342	1343	1343	1342	1411
627	20250514	095500	171415328	1343	1344	1345	1343	2814
628	20250514	095400	167636013	1342	1342	1342	1342	0
629	20250514	095300	167636013	1342	1342	1342	1342	0
630	20250514	095200	167636013	1342	1344	1344	1342	91
631	20250514	095100	167513869	1342	1344	1344	1342	7716
632	20250514	095000	157156091	1344	1344	1344	1344	0
633	20250514	094900	157156091	1344	1346	1346	1344	24
634	20250514	094800	157123817	1344	1345	1346	1343	583
635	20250514	094700	156339731	1344	1345	1345	1344	998
636	20250514	094600	154998139	1347	1346	1347	1346	213
637	20250514	094500	154711430	1347	1347	1347	1347	23
638	20250514	094400	154680449	1347	1347	1347	1347	64
639	20250514	094300	154594241	1347	1351	1352	1346	1890
640	20250514	094200	152045710	1353	1353	1353	1353	645
641	20250514	094100	151173025	1353	1353	1353	1350	61
642	20250514	094000	151090582	1353	1352	1353	1351	309
643	20250514	093900	150672813	1351	1351	1351	1350	135
644	20250514	093800	150490550	1351	1349	1351	1349	1475
645	20250514	093700	148500772	1349	1351	1351	1349	736
646	20250514	093600	147507000	1351	1350	1352	1350	726
647	20250514	093500	146526174	1349	1350	1350	1349	356
648	20250514	093400	146045927	1350	1350	1350	1348	1962
649	20250514	093300	143400321	1350	1353	1353	1349	704
650	20250514	093200	142449962	1353	1353	1354	1347	1011
651	20250514	093100	141081256	1353	1356	1356	1347	1810
652	20250514	093000	138643010	1356	1346	1359	1346	5320
653	20250514	092900	131468409	1345	1342	1345	1342	3589
654	20250514	092800	126641216	1342	1342	1343	1342	39426
655	20250514	092700	73726525	1339	1340	1341	1339	4440
656	20250514	092600	67777952	1341	1340	1341	1340	454
657	20250514	092500	67169392	1340	1340	1341	1340	1887
658	20250514	092400	64640725	1340	1340	1340	1340	0
659	20250514	092300	64640725	1340	1340	1340	1340	0
660	20250514	092200	64640725	1340	1340	1340	1340	1
661	20250514	092100	64639385	1340	1337	1340	1337	4568
662	20250514	092000	58531966	1337	1337	1337	1337	107
663	20250514	091900	58388907	1337	1337	1337	1337	1487
664	20250514	091800	56400788	1337	1337	1337	1337	4
665	20250514	091700	56395440	1337	1337	1337	1337	540
666	20250514	091600	55673460	1341	1341	1341	1341	82
667	20250514	091500	55563498	1340	1338	1340	1336	2754
668	20250514	091400	51880265	1341	1339	1342	1338	267
669	20250514	091300	51522634	1339	1339	1339	1338	207
670	20250514	091200	51245662	1338	1339	1339	1337	1218
671	20250514	091100	49616276	1342	1341	1342	1339	534
672	20250514	091000	48900548	1342	1347	1347	1342	322
673	20250514	090900	48468413	1347	1342	1347	1342	31
674	20250514	090800	48426699	1343	1339	1343	1339	4638
675	20250514	090700	42203474	1339	1342	1342	1339	2065
676	20250514	090600	39436362	1342	1342	1342	1342	2
677	20250514	090500	39433678	1340	1348	1348	1340	18806
678	20250514	090400	14207970	1348	1344	1348	1343	7249
679	20250514	090300	4472093	1346	1348	1348	1346	145
680	20250514	090200	4276919	1348	1348	1348	1346	2519
681	20250514	090100	881857	1348	1344	1348	1344	535
682	20250514	090000	161305	1348	1343	1348	1343	120