KissMeData/242040/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	203500	2015066318	1739	1739	1739	1739	29665
3	20250513	203400	2015066318	1739	1739	1739	1739	0
4	20250513	203300	2015066318	1739	1739	1739	1739	0
5	20250513	203200	2015066318	1739	1739	1739	1739	0
6	20250513	203100	2015066318	1739	1739	1739	1739	0
7	20250513	203000	2015066318	1739	1739	1739	1739	0
8	20250513	202900	2015066318	1739	1739	1739	1739	0
9	20250513	202800	2015066318	1739	1739	1739	1739	0
10	20250513	202700	2015066318	1739	1739	1739	1739	0
11	20250513	202600	2015066318	1739	1739	1739	1739	0
12	20250513	202500	2015066318	1739	1739	1739	1739	0
13	20250513	202400	2015066318	1739	1739	1739	1739	0
14	20250513	202300	2015066318	1739	1739	1739	1739	0
15	20250513	202200	2015066318	1739	1739	1739	1739	0
16	20250513	202100	2015066318	1739	1739	1739	1739	0
17	20250513	202000	2015066318	1739	1739	1739	1739	0
18	20250513	201900	2015066318	1739	1739	1739	1739	0
19	20250513	201800	2015066318	1739	1739	1739	1739	0
20	20250513	201700	2015066318	1739	1739	1739	1739	0
21	20250513	201600	2015066318	1739	1739	1739	1739	0
22	20250513	201500	2015066318	1739	1739	1739	1739	0
23	20250513	201400	2015066318	1739	1739	1739	1739	0
24	20250513	201300	2015066318	1739	1739	1739	1739	0
25	20250513	201200	2015066318	1739	1739	1739	1739	0
26	20250513	201100	2015066318	1739	1739	1739	1739	0
27	20250513	201000	2015066318	1739	1739	1739	1739	0
28	20250513	200900	2015066318	1739	1739	1739	1739	0
29	20250513	200800	2015066318	1739	1739	1739	1739	0
30	20250513	200700	2015066318	1739	1739	1739	1739	0
31	20250513	200600	2015066318	1739	1739	1739	1739	0
32	20250513	200500	2015066318	1739	1739	1739	1739	29665
33	20250513	200400	2015066318	1739	1739	1739	1739	0
34	20250513	200300	2015066318	1739	1739	1739	1739	0
35	20250513	200200	2015066318	1739	1739	1739	1739	0
36	20250513	200100	2015066318	1739	1739	1739	1739	0
37	20250513	200000	2015066318	1739	1739	1739	1739	0
38	20250513	195900	2015066318	1739	1739	1739	1739	0
39	20250513	195800	2015066318	1739	1739	1739	1739	0
40	20250513	195700	2015066318	1739	1739	1739	1739	0
41	20250513	195600	2015066318	1739	1739	1739	1739	0
42	20250513	195500	2015066318	1739	1739	1739	1739	0
43	20250513	195400	2015066318	1739	1739	1739	1739	0
44	20250513	195300	2015066318	1739	1739	1739	1739	0
45	20250513	195200	2015066318	1739	1739	1739	1739	0
46	20250513	195100	2015066318	1739	1739	1739	1739	0
47	20250513	195000	2015066318	1739	1739	1739	1739	0
48	20250513	194900	2015066318	1739	1739	1739	1739	0
49	20250513	194800	2015066318	1739	1739	1739	1739	0
50	20250513	194700	2015066318	1739	1739	1739	1739	0
51	20250513	194600	2015066318	1739	1739	1739	1739	0
52	20250513	194500	2015066318	1739	1739	1739	1739	0
53	20250513	194400	2015066318	1739	1739	1739	1739	0
54	20250513	194300	2015066318	1739	1739	1739	1739	0
55	20250513	194200	2015066318	1739	1739	1739	1739	0
56	20250513	194100	2015066318	1739	1739	1739	1739	0
57	20250513	194000	2015066318	1739	1739	1739	1739	0
58	20250513	193900	2015066318	1739	1739	1739	1739	0
59	20250513	193800	2015066318	1739	1739	1739	1739	0
60	20250513	193700	2015066318	1739	1739	1739	1739	0
61	20250513	193600	2015066318	1739	1739	1739	1739	0
62	20250513	193500	2015066318	1739	1739	1739	1739	29665
63	20250513	193400	2015066318	1739	1739	1739	1739	0
64	20250513	193300	2015066318	1739	1739	1739	1739	0
65	20250513	193200	2015066318	1739	1739	1739	1739	0
66	20250513	193100	2015066318	1739	1739	1739	1739	0
67	20250513	193000	2015066318	1739	1739	1739	1739	0
68	20250513	192900	2015066318	1739	1739	1739	1739	0
69	20250513	192800	2015066318	1739	1739	1739	1739	0
70	20250513	192700	2015066318	1739	1739	1739	1739	0
71	20250513	192600	2015066318	1739	1739	1739	1739	0
72	20250513	192500	2015066318	1739	1739	1739	1739	0
73	20250513	192400	2015066318	1739	1739	1739	1739	0
74	20250513	192300	2015066318	1739	1739	1739	1739	0
75	20250513	192200	2015066318	1739	1739	1739	1739	0
76	20250513	192100	2015066318	1739	1739	1739	1739	0
77	20250513	192000	2015066318	1739	1739	1739	1739	0
78	20250513	191900	2015066318	1739	1739	1739	1739	0
79	20250513	191800	2015066318	1739	1739	1739	1739	0
80	20250513	191700	2015066318	1739	1739	1739	1739	0
81	20250513	191600	2015066318	1739	1739	1739	1739	0
82	20250513	191500	2015066318	1739	1739	1739	1739	0
83	20250513	191400	2015066318	1739	1739	1739	1739	0
84	20250513	191300	2015066318	1739	1739	1739	1739	0
85	20250513	191200	2015066318	1739	1739	1739	1739	0
86	20250513	191100	2015066318	1739	1739	1739	1739	0
87	20250513	191000	2015066318	1739	1739	1739	1739	0
88	20250513	190900	2015066318	1739	1739	1739	1739	0
89	20250513	190800	2015066318	1739	1739	1739	1739	0
90	20250513	190700	2015066318	1739	1739	1739	1739	0
91	20250513	190600	2015066318	1739	1739	1739	1739	0
92	20250513	190500	2015066318	1739	1739	1739	1739	29665
93	20250513	190400	2015066318	1739	1739	1739	1739	0
94	20250513	190300	2015066318	1739	1739	1739	1739	0
95	20250513	190200	2015066318	1739	1739	1739	1739	0
96	20250513	190100	2015066318	1739	1739	1739	1739	0
97	20250513	190000	2015066318	1739	1739	1739	1739	0
98	20250513	185900	2015066318	1739	1739	1739	1739	0
99	20250513	185800	2015066318	1739	1739	1739	1739	0
100	20250513	185700	2015066318	1739	1739	1739	1739	0
101	20250513	185600	2015066318	1739	1739	1739	1739	0
102	20250513	185500	2015066318	1739	1739	1739	1739	0
103	20250513	185400	2015066318	1739	1739	1739	1739	0
104	20250513	185300	2015066318	1739	1739	1739	1739	0
105	20250513	185200	2015066318	1739	1739	1739	1739	0
106	20250513	185100	2015066318	1739	1739	1739	1739	0
107	20250513	185000	2015066318	1739	1739	1739	1739	0
108	20250513	184900	2015066318	1739	1739	1739	1739	0
109	20250513	184800	2015066318	1739	1739	1739	1739	0
110	20250513	184700	2015066318	1739	1739	1739	1739	0
111	20250513	184600	2015066318	1739	1739	1739	1739	0
112	20250513	184500	2015066318	1739	1739	1739	1739	0
113	20250513	184400	2015066318	1739	1739	1739	1739	0
114	20250513	184300	2015066318	1739	1739	1739	1739	0
115	20250513	184200	2015066318	1739	1739	1739	1739	0
116	20250513	184100	2015066318	1739	1739	1739	1739	0
117	20250513	184000	2015066318	1739	1739	1739	1739	0
118	20250513	183900	2015066318	1739	1739	1739	1739	0
119	20250513	183800	2015066318	1739	1739	1739	1739	0
120	20250513	183700	2015066318	1739	1739	1739	1739	0
121	20250513	183600	2015066318	1739	1739	1739	1739	0
122	20250513	183500	2015066318	1739	1739	1739	1739	29665
123	20250513	183400	2015066318	1739	1739	1739	1739	0
124	20250513	183300	2015066318	1739	1739	1739	1739	0
125	20250513	183200	2015066318	1739	1739	1739	1739	0
126	20250513	183100	2015066318	1739	1739	1739	1739	0
127	20250513	183000	2015066318	1739	1739	1739	1739	0
128	20250513	182900	2015066318	1739	1739	1739	1739	0
129	20250513	182800	2015066318	1739	1739	1739	1739	0
130	20250513	182700	2015066318	1739	1739	1739	1739	0
131	20250513	182600	2015066318	1739	1739	1739	1739	0
132	20250513	182500	2015066318	1739	1739	1739	1739	0
133	20250513	182400	2015066318	1739	1739	1739	1739	0
134	20250513	182300	2015066318	1739	1739	1739	1739	0
135	20250513	182200	2015066318	1739	1739	1739	1739	0
136	20250513	182100	2015066318	1739	1739	1739	1739	0
137	20250513	182000	2015066318	1739	1739	1739	1739	0
138	20250513	181900	2015066318	1739	1739	1739	1739	0
139	20250513	181800	2015066318	1739	1739	1739	1739	0
140	20250513	181700	2015066318	1739	1739	1739	1739	0
141	20250513	181600	2015066318	1739	1739	1739	1739	0
142	20250513	181500	2015066318	1739	1739	1739	1739	0
143	20250513	181400	2015066318	1739	1739	1739	1739	0
144	20250513	181300	2015066318	1739	1739	1739	1739	0
145	20250513	181200	2015066318	1739	1739	1739	1739	0
146	20250513	181100	2015066318	1739	1739	1739	1739	0
147	20250513	181000	2015066318	1739	1739	1739	1739	0
148	20250513	180900	2015066318	1739	1739	1739	1739	0
149	20250513	180800	2015066318	1739	1739	1739	1739	0
150	20250513	180700	2015066318	1739	1739	1739	1739	0
151	20250513	180600	2015066318	1739	1739	1739	1739	0
152	20250513	180500	2015066318	1739	1739	1739	1739	29665
153	20250513	180400	2015066318	1739	1739	1739	1739	0
154	20250513	180300	2015066318	1739	1739	1739	1739	0
155	20250513	180200	2015066318	1739	1739	1739	1739	0
156	20250513	180100	2015066318	1739	1739	1739	1739	0
157	20250513	180000	2015066318	1739	1739	1739	1739	0
158	20250513	175900	2015066318	1739	1739	1739	1739	0
159	20250513	175800	2015066318	1739	1739	1739	1739	0
160	20250513	175700	2015066318	1739	1739	1739	1739	0
161	20250513	175600	2015066318	1739	1739	1739	1739	0
162	20250513	175500	2015066318	1739	1739	1739	1739	0
163	20250513	175400	2015066318	1739	1739	1739	1739	0
164	20250513	175300	2015066318	1739	1739	1739	1739	0
165	20250513	175200	2015066318	1739	1739	1739	1739	0
166	20250513	175100	2015066318	1739	1739	1739	1739	0
167	20250513	175000	2015066318	1739	1739	1739	1739	0
168	20250513	174900	2015066318	1739	1739	1739	1739	0
169	20250513	174800	2015066318	1739	1739	1739	1739	0
170	20250513	174700	2015066318	1739	1739	1739	1739	0
171	20250513	174600	2015066318	1739	1739	1739	1739	0
172	20250513	174500	2015066318	1739	1739	1739	1739	0
173	20250513	174400	2015066318	1739	1739	1739	1739	0
174	20250513	174300	2015066318	1739	1739	1739	1739	0
175	20250513	174200	2015066318	1739	1739	1739	1739	0
176	20250513	174100	2015066318	1739	1739	1739	1739	0
177	20250513	174000	2015066318	1739	1739	1739	1739	0
178	20250513	173900	2015066318	1739	1739	1739	1739	0
179	20250513	173800	2015066318	1739	1739	1739	1739	0
180	20250513	173700	2015066318	1739	1739	1739	1739	0
181	20250513	173600	2015066318	1739	1739	1739	1739	0
182	20250513	173500	2015066318	1739	1739	1739	1739	29665
183	20250513	173400	2015066318	1739	1739	1739	1739	0
184	20250513	173300	2015066318	1739	1739	1739	1739	0
185	20250513	173200	2015066318	1739	1739	1739	1739	0
186	20250513	173100	2015066318	1739	1739	1739	1739	0
187	20250513	173000	2015066318	1739	1739	1739	1739	0
188	20250513	172900	2015066318	1739	1739	1739	1739	0
189	20250513	172800	2015066318	1739	1739	1739	1739	0
190	20250513	172700	2015066318	1739	1739	1739	1739	0
191	20250513	172600	2015066318	1739	1739	1739	1739	0
192	20250513	172500	2015066318	1739	1739	1739	1739	0
193	20250513	172400	2015066318	1739	1739	1739	1739	0
194	20250513	172300	2015066318	1739	1739	1739	1739	0
195	20250513	172200	2015066318	1739	1739	1739	1739	0
196	20250513	172100	2015066318	1739	1739	1739	1739	0
197	20250513	172000	2015066318	1739	1739	1739	1739	0
198	20250513	171900	2015066318	1739	1739	1739	1739	0
199	20250513	171800	2015066318	1739	1739	1739	1739	0
200	20250513	171700	2015066318	1739	1739	1739	1739	0
201	20250513	171600	2015066318	1739	1739	1739	1739	0
202	20250513	171500	2015066318	1739	1739	1739	1739	0
203	20250513	171400	2015066318	1739	1739	1739	1739	0
204	20250513	171300	2015066318	1739	1739	1739	1739	0
205	20250513	171200	2015066318	1739	1739	1739	1739	0
206	20250513	171100	2015066318	1739	1739	1739	1739	0
207	20250513	171000	2015066318	1739	1739	1739	1739	0
208	20250513	170900	2015066318	1739	1739	1739	1739	0
209	20250513	170800	2015066318	1739	1739	1739	1739	0
210	20250513	170700	2015066318	1739	1739	1739	1739	0
211	20250513	170600	2015066318	1739	1739	1739	1739	0
212	20250513	170500	2015066318	1739	1739	1739	1739	29665
213	20250513	170400	2015066318	1739	1739	1739	1739	0
214	20250513	170300	2015066318	1739	1739	1739	1739	0
215	20250513	170200	2015066318	1739	1739	1739	1739	0
216	20250513	170100	2015066318	1739	1739	1739	1739	0
217	20250513	170000	2015066318	1739	1739	1739	1739	0
218	20250513	165900	2015066318	1739	1739	1739	1739	0
219	20250513	165800	2015066318	1739	1739	1739	1739	0
220	20250513	165700	2015066318	1739	1739	1739	1739	0
221	20250513	165600	2015066318	1739	1739	1739	1739	0
222	20250513	165500	2015066318	1739	1739	1739	1739	0
223	20250513	165400	2015066318	1739	1739	1739	1739	0
224	20250513	165300	2015066318	1739	1739	1739	1739	0
225	20250513	165200	2015066318	1739	1739	1739	1739	0
226	20250513	165100	2015066318	1739	1739	1739	1739	0
227	20250513	165000	2015066318	1739	1739	1739	1739	0
228	20250513	164900	2015066318	1739	1739	1739	1739	0
229	20250513	164800	2015066318	1739	1739	1739	1739	0
230	20250513	164700	2015066318	1739	1739	1739	1739	0
231	20250513	164600	2015066318	1739	1739	1739	1739	0
232	20250513	164500	2015066318	1739	1739	1739	1739	0
233	20250513	164400	2015066318	1739	1739	1739	1739	0
234	20250513	164300	2015066318	1739	1739	1739	1739	0
235	20250513	164200	2015066318	1739	1739	1739	1739	0
236	20250513	164100	2015066318	1739	1739	1739	1739	0
237	20250513	164000	2015066318	1739	1739	1739	1739	0
238	20250513	163900	2015066318	1739	1739	1739	1739	0
239	20250513	163800	2015066318	1739	1739	1739	1739	0
240	20250513	163700	2015066318	1739	1739	1739	1739	0
241	20250513	163600	2015066318	1739	1739	1739	1739	0
242	20250513	163500	2015066318	1739	1739	1739	1739	29665
243	20250513	163400	2015066318	1739	1739	1739	1739	0
244	20250513	163300	2015066318	1739	1739	1739	1739	0
245	20250513	163200	2015066318	1739	1739	1739	1739	0
246	20250513	163100	2015066318	1739	1739	1739	1739	0
247	20250513	163000	2015066318	1739	1739	1739	1739	0
248	20250513	162900	2015066318	1739	1739	1739	1739	0
249	20250513	162800	2015066318	1739	1739	1739	1739	0
250	20250513	162700	2015066318	1739	1739	1739	1739	0
251	20250513	162600	2015066318	1739	1739	1739	1739	0
252	20250513	162500	2015066318	1739	1739	1739	1739	0
253	20250513	162400	2015066318	1739	1739	1739	1739	0
254	20250513	162300	2015066318	1739	1739	1739	1739	0
255	20250513	162200	2015066318	1739	1739	1739	1739	0
256	20250513	162100	2015066318	1739	1739	1739	1739	0
257	20250513	162000	2015066318	1739	1739	1739	1739	0
258	20250513	161900	2015066318	1739	1739	1739	1739	0
259	20250513	161800	2015066318	1739	1739	1739	1739	0
260	20250513	161700	2015066318	1739	1739	1739	1739	0
261	20250513	161600	2015066318	1739	1739	1739	1739	0
262	20250513	161500	2015066318	1739	1739	1739	1739	0
263	20250513	161400	2015066318	1739	1739	1739	1739	0
264	20250513	161300	2015066318	1739	1739	1739	1739	0
265	20250513	161200	2015066318	1739	1739	1739	1739	0
266	20250513	161100	2015066318	1739	1739	1739	1739	0
267	20250513	161000	2015066318	1739	1739	1739	1739	0
268	20250513	160900	2015066318	1739	1739	1739	1739	0
269	20250513	160800	2015066318	1739	1739	1739	1739	0
270	20250513	160700	2015066318	1739	1739	1739	1739	0
271	20250513	160600	2015066318	1739	1739	1739	1739	0
272	20250513	160500	2015066318	1739	1739	1739	1739	29665
273	20250513	160400	2015066318	1739	1739	1739	1739	0
274	20250513	160300	2015066318	1739	1739	1739	1739	0
275	20250513	160200	2015066318	1739	1739	1739	1739	0
276	20250513	160100	2015066318	1739	1739	1739	1739	0
277	20250513	160000	2015066318	1739	1739	1739	1739	0
278	20250513	155900	2015066318	1739	1739	1739	1739	0
279	20250513	155800	2015066318	1739	1739	1739	1739	0
280	20250513	155700	2015066318	1739	1739	1739	1739	0
281	20250513	155600	2015066318	1739	1739	1739	1739	0
282	20250513	155500	2015066318	1739	1739	1739	1739	0
283	20250513	155400	2015066318	1739	1739	1739	1739	0
284	20250513	155300	2015066318	1739	1739	1739	1739	0
285	20250513	155200	2015066318	1739	1739	1739	1739	0
286	20250513	155100	2015066318	1739	1739	1739	1739	0
287	20250513	155000	2015066318	1739	1739	1739	1739	0
288	20250513	154900	2015066318	1739	1739	1739	1739	0
289	20250513	154800	2015066318	1739	1739	1739	1739	0
290	20250513	154700	2015066318	1739	1739	1739	1739	0
291	20250513	154600	2015066318	1739	1739	1739	1739	0
292	20250513	154500	2015066318	1739	1739	1739	1739	0
293	20250513	154400	2015066318	1739	1739	1739	1739	0
294	20250513	154300	2015066318	1739	1739	1739	1739	0
295	20250513	154200	2015066318	1739	1739	1739	1739	0
296	20250513	154100	2015066318	1739	1739	1739	1739	0
297	20250513	154000	2015066318	1739	1739	1739	1739	0
298	20250513	153900	2015066318	1739	1739	1739	1739	0
299	20250513	153800	2015066318	1739	1739	1739	1739	0
300	20250513	153700	2015066318	1739	1739	1739	1739	0
301	20250513	153600	2015066318	1739	1739	1739	1739	0
302	20250513	153500	2015066318	1739	1739	1739	1739	29665
303	20250513	153400	2015066318	1739	1739	1739	1739	0
304	20250513	153300	2015066318	1739	1739	1739	1739	0
305	20250513	153200	2015066318	1739	1739	1739	1739	0
306	20250513	153100	2015066318	1739	1739	1739	1739	0
307	20250513	153000	2015066318	1739	1739	1739	1739	29665
308	20250513	152900	1963478883	1741	1741	1741	1741	0
309	20250513	152800	1963478883	1741	1741	1741	1741	0
310	20250513	152700	1963478883	1741	1741	1741	1741	0
311	20250513	152600	1963478883	1741	1741	1741	1741	0
312	20250513	152500	1963478883	1741	1741	1741	1741	0
313	20250513	152400	1963478883	1741	1741	1741	1741	0
314	20250513	152300	1963478883	1741	1741	1741	1741	0
315	20250513	152200	1963478883	1741	1741	1741	1741	0
316	20250513	152100	1963478883	1741	1741	1741	1741	0
317	20250513	152000	1963478883	1741	1741	1741	1741	0
318	20250513	151900	1963478883	1741	1743	1743	1740	7303
319	20250513	151800	1950764401	1743	1742	1744	1742	3032
320	20250513	151700	1945480121	1742	1744	1744	1742	735
321	20250513	151600	1944199281	1744	1743	1744	1741	15735
322	20250513	151500	1916783513	1744	1744	1744	1743	1996
323	20250513	151400	1913304373	1744	1746	1746	1744	10574
324	20250513	151300	1894857352	1746	1745	1748	1745	197
325	20250513	151200	1894513413	1745	1750	1750	1745	2480
326	20250513	151100	1890185123	1750	1750	1750	1745	1143
327	20250513	151000	1888189861	1752	1746	1752	1745	760
328	20250513	150900	1886863585	1746	1750	1750	1746	305
329	20250513	150800	1886330585	1754	1747	1754	1747	14219
330	20250513	150700	1861462372	1747	1745	1747	1744	2115
331	20250513	150600	1857772045	1744	1752	1752	1744	12565
332	20250513	150500	1835835458	1752	1754	1754	1752	4630
333	20250513	150400	1827717968	1756	1756	1756	1756	500
334	20250513	150300	1826839968	1750	1752	1752	1750	49049
335	20250513	150200	1740999874	1755	1752	1755	1750	4853
336	20250513	150100	1732491121	1748	1754	1754	1748	6899
337	20250513	150000	1720416844	1754	1758	1758	1754	3928
338	20250513	145900	1713515420	1758	1758	1758	1750	894
339	20250513	145800	1711949969	1759	1756	1759	1755	180
340	20250513	145700	1711633929	1759	1759	1759	1757	152
341	20250513	145600	1711366711	1760	1761	1761	1760	2
342	20250513	145500	1711363190	1761	1752	1761	1752	28
343	20250513	145400	1711314116	1762	1758	1762	1751	1515
344	20250513	145300	1708658233	1763	1763	1763	1759	490
345	20250513	145200	1707795715	1764	1768	1768	1759	311
346	20250513	145100	1707248625	1769	1776	1776	1769	267
347	20250513	145000	1706775423	1778	1759	1778	1759	18908
348	20250513	144900	1673374086	1759	1750	1759	1750	10565
349	20250513	144800	1654817995	1750	1747	1750	1747	3
350	20250513	144700	1654812751	1747	1748	1750	1747	2935
351	20250513	144600	1649682302	1748	1748	1748	1746	2071
352	20250513	144500	1646065838	1748	1747	1748	1747	216
353	20250513	144400	1645688440	1745	1748	1748	1745	650
354	20250513	144300	1644554127	1748	1748	1748	1745	259
355	20250513	144200	1644101845	1748	1745	1748	1745	2002
356	20250513	144100	1640608349	1748	1748	1748	1748	158
357	20250513	144000	1640332165	1748	1746	1748	1745	4828
358	20250513	143900	1631904223	1749	1749	1749	1748	114
359	20250513	143800	1631704847	1749	1749	1749	1749	254
360	20250513	143700	1631260601	1749	1749	1749	1749	100
361	20250513	143600	1631085701	1750	1750	1750	1749	1478
362	20250513	143500	1628500676	1745	1746	1750	1745	4913
363	20250513	143400	1619925855	1746	1748	1748	1746	4167
364	20250513	143300	1612645990	1750	1748	1750	1748	2348
365	20250513	143200	1608541164	1750	1749	1750	1748	1871
366	20250513	143100	1605270645	1750	1749	1750	1749	5509
367	20250513	143000	1595635399	1749	1749	1749	1749	105
368	20250513	142900	1595451754	1749	1749	1749	1748	16
369	20250513	142800	1595423771	1749	1746	1749	1746	768
370	20250513	142700	1594082667	1749	1746	1749	1746	987
371	20250513	142600	1592359314	1744	1746	1749	1744	1526
372	20250513	142500	1589696816	1749	1746	1749	1744	1946
373	20250513	142400	1586300795	1749	1748	1749	1745	70
374	20250513	142300	1586178567	1743	1746	1748	1743	6832
375	20250513	142200	1574269886	1747	1751	1751	1747	21
376	20250513	142100	1574233195	1751	1751	1751	1748	56
377	20250513	142000	1574135239	1749	1744	1749	1744	48
378	20250513	141900	1574051297	1751	1751	1751	1751	2
379	20250513	141800	1574047795	1749	1749	1752	1749	660
380	20250513	141700	1572893426	1743	1746	1750	1743	2137
381	20250513	141600	1569164221	1746	1745	1746	1745	303
382	20250513	141500	1568635476	1745	1746	1746	1745	703
383	20250513	141400	1567408181	1750	1747	1750	1747	360
384	20250513	141300	1566779231	1752	1747	1752	1747	45
385	20250513	141200	1566700477	1750	1748	1752	1747	508
386	20250513	141100	1565811487	1753	1755	1755	1749	17
387	20250513	141000	1565781699	1755	1755	1755	1755	1
388	20250513	140900	1565779944	1757	1757	1757	1757	1
389	20250513	140800	1565778187	1758	1744	1758	1744	927
390	20250513	140700	1564161471	1744	1753	1759	1744	25299
391	20250513	140600	1519992307	1759	1755	1759	1754	4
392	20250513	140500	1519985283	1759	1759	1759	1754	15
393	20250513	140400	1519958903	1759	1760	1760	1755	11
394	20250513	140300	1519939553	1758	1760	1760	1758	13
395	20250513	140200	1519916676	1760	1761	1761	1752	2312
396	20250513	140100	1515864729	1762	1762	1762	1762	0
397	20250513	140000	1515864729	1762	1762	1762	1762	0
398	20250513	135900	1515864729	1762	1756	1762	1755	3004
399	20250513	135800	1510592452	1762	1760	1762	1755	435
400	20250513	135700	1509828371	1760	1759	1762	1759	469
401	20250513	135600	1509002531	1761	1761	1761	1761	0
402	20250513	135500	1509002531	1761	1755	1761	1755	2006
403	20250513	135400	1505481965	1761	1761	1761	1761	38
404	20250513	135300	1505415047	1762	1756	1762	1756	4266
405	20250513	135200	1497899951	1762	1756	1762	1755	704
406	20250513	135100	1496664307	1763	1759	1763	1759	1113
407	20250513	135000	1494703066	1762	1759	1762	1756	246
408	20250513	134900	1494270706	1756	1756	1756	1756	275
409	20250513	134800	1493787806	1756	1755	1756	1754	906
410	20250513	134700	1492198512	1756	1756	1756	1756	120
411	20250513	134600	1491987792	1759	1758	1759	1758	30
412	20250513	134500	1491935042	1759	1759	1759	1755	543
413	20250513	134400	1490980625	1759	1759	1759	1759	0
414	20250513	134300	1490980625	1759	1759	1759	1759	0
415	20250513	134200	1490980625	1759	1759	1759	1759	0
416	20250513	134100	1490980625	1759	1759	1759	1759	107
417	20250513	134000	1490792412	1759	1759	1759	1759	4
418	20250513	133900	1490785376	1759	1759	1759	1759	0
419	20250513	133800	1490785376	1759	1759	1759	1759	8
420	20250513	133700	1490771304	1759	1759	1759	1759	4
421	20250513	133600	1490764268	1759	1759	1759	1759	2
422	20250513	133500	1490760750	1759	1753	1759	1753	7
423	20250513	133400	1490748449	1752	1752	1752	1752	0
424	20250513	133300	1490748449	1752	1752	1752	1752	0
425	20250513	133200	1490748449	1752	1759	1760	1752	2100
426	20250513	133100	1487061586	1760	1760	1760	1760	10
427	20250513	133000	1487043986	1760	1759	1760	1759	6177
428	20250513	132900	1476178639	1759	1758	1759	1758	847
429	20250513	132800	1474689272	1759	1748	1759	1748	718
430	20250513	132700	1473430989	1752	1748	1752	1747	4610
431	20250513	132600	1465371875	1748	1747	1748	1747	229
432	20250513	132500	1464971798	1747	1752	1752	1745	11130
433	20250513	132400	1445512136	1752	1751	1752	1750	428
434	20250513	132300	1444762826	1752	1751	1752	1751	622
435	20250513	132200	1443673586	1751	1752	1752	1750	6367
436	20250513	132100	1432527101	1752	1754	1754	1752	4044
437	20250513	132000	1425437980	1754	1755	1755	1754	337
438	20250513	131900	1424846782	1760	1760	1760	1760	2
439	20250513	131800	1424843262	1753	1754	1754	1753	2146
440	20250513	131700	1421079179	1761	1755	1761	1754	405
441	20250513	131600	1420368759	1762	1754	1762	1754	24
442	20250513	131500	1420326623	1762	1754	1762	1754	740
443	20250513	131400	1419026358	1761	1755	1761	1755	51
444	20250513	131300	1418936847	1761	1762	1762	1761	6
445	20250513	131200	1418926280	1762	1755	1762	1755	1844
446	20250513	131100	1415690053	1763	1763	1763	1763	1
447	20250513	131000	1415688290	1763	1761	1763	1761	59
448	20250513	130900	1415584373	1762	1763	1763	1755	28
449	20250513	130800	1415535091	1763	1754	1763	1754	520
450	20250513	130700	1414619619	1761	1761	1761	1761	30
451	20250513	130600	1414566789	1761	1761	1761	1761	0
452	20250513	130500	1414566789	1761	1758	1763	1757	1453
453	20250513	130400	1412013117	1763	1761	1763	1758	113
454	20250513	130300	1411814146	1761	1761	1761	1761	0
455	20250513	130200	1411814146	1761	1760	1761	1760	4055
456	20250513	130100	1404677345	1760	1760	1760	1754	15
457	20250513	130000	1404650969	1760	1760	1760	1760	3
458	20250513	125900	1404645689	1760	1760	1760	1760	0
459	20250513	125800	1404645689	1760	1760	1760	1760	1
460	20250513	125700	1404643929	1760	1760	1760	1760	0
461	20250513	125600	1404643929	1760	1755	1760	1754	1421
462	20250513	125500	1402143561	1755	1755	1755	1755	308
463	20250513	125400	1401603021	1755	1754	1755	1753	1291
464	20250513	125300	1399338987	1755	1755	1755	1755	676
465	20250513	125200	1398152607	1755	1755	1755	1755	417
466	20250513	125100	1397420772	1755	1755	1755	1755	69
467	20250513	125000	1397299677	1755	1755	1760	1755	505
468	20250513	124900	1396413392	1754	1754	1754	1753	2245
469	20250513	124800	1392475762	1754	1760	1760	1754	4312
470	20250513	124700	1384906225	1761	1758	1761	1757	146
471	20250513	124600	1384649490	1762	1762	1762	1762	0
472	20250513	124500	1384649490	1762	1762	1762	1762	0
473	20250513	124400	1384649490	1762	1756	1762	1756	238
474	20250513	124300	1384231556	1762	1760	1762	1760	37
475	20250513	124200	1384166422	1762	1763	1763	1754	7083
476	20250513	124100	1371732753	1763	1761	1763	1761	2001
477	20250513	124000	1368207490	1762	1762	1762	1762	100
478	20250513	123900	1368031290	1763	1755	1763	1755	2
479	20250513	123800	1368027772	1763	1755	1763	1755	51
480	20250513	123700	1367938259	1763	1763	1763	1763	8
481	20250513	123600	1367924155	1763	1763	1763	1763	0
482	20250513	123500	1367924155	1763	1763	1763	1763	0
483	20250513	123400	1367924155	1763	1762	1764	1755	4664
484	20250513	123300	1359714052	1762	1762	1762	1756	89
485	20250513	123200	1359557720	1762	1762	1762	1762	0
486	20250513	123100	1359557720	1762	1758	1762	1756	7673
487	20250513	123000	1346078428	1758	1759	1762	1758	2330
488	20250513	122900	1341980158	1762	1762	1762	1758	418
489	20250513	122800	1341245282	1762	1762	1762	1762	12
490	20250513	122700	1341224138	1758	1758	1758	1758	8
491	20250513	122600	1341210074	1757	1760	1760	1757	7000
492	20250513	122500	1328899432	1760	1763	1763	1760	4839
493	20250513	122400	1320375628	1763	1764	1764	1763	2328
494	20250513	122300	1316269935	1765	1765	1765	1765	385
495	20250513	122200	1315590410	1765	1765	1765	1765	1
496	20250513	122100	1315588645	1766	1771	1771	1766	444
497	20250513	122000	1314804016	1771	1771	1771	1771	81
498	20250513	121900	1314660565	1771	1771	1771	1771	10
499	20250513	121800	1314642855	1771	1771	1771	1767	153
500	20250513	121700	1314371896	1768	1768	1768	1768	0
501	20250513	121600	1314371896	1768	1768	1768	1768	0
502	20250513	121500	1314371896	1768	1771	1771	1768	28
503	20250513	121400	1314322344	1771	1773	1773	1771	345
504	20250513	121300	1313711000	1773	1766	1774	1766	510
505	20250513	121200	1312810262	1774	1766	1774	1766	254
506	20250513	121100	1312361690	1766	1766	1766	1766	0
507	20250513	121000	1312361690	1766	1766	1766	1766	0
508	20250513	120900	1312361690	1766	1766	1766	1766	1038
509	20250513	120800	1310528582	1766	1766	1766	1766	47
510	20250513	120700	1310445580	1766	1766	1766	1766	1
511	20250513	120600	1310443814	1766	1766	1766	1766	0
512	20250513	120500	1310443814	1766	1766	1766	1766	0
513	20250513	120400	1310443814	1766	1766	1766	1766	0
514	20250513	120300	1310443814	1766	1766	1766	1766	1387
515	20250513	120200	1307994372	1766	1766	1766	1766	0
516	20250513	120100	1307994372	1766	1766	1766	1766	20
517	20250513	120000	1307959052	1775	1775	1775	1766	91
518	20250513	115900	1307798172	1775	1768	1776	1766	1010
519	20250513	115800	1306013685	1778	1778	1778	1778	63
520	20250513	115700	1305901671	1779	1775	1779	1775	1426
521	20250513	115600	1303367928	1775	1775	1775	1775	11
522	20250513	115500	1303348403	1775	1768	1775	1768	621
523	20250513	115400	1302248819	1768	1768	1768	1768	370
524	20250513	115300	1301594659	1768	1768	1768	1768	0
525	20250513	115200	1301594659	1768	1768	1768	1768	30
526	20250513	115100	1301541619	1768	1765	1768	1765	400
527	20250513	115000	1300834713	1764	1764	1764	1764	1322
528	20250513	114900	1298502705	1768	1768	1768	1764	22
529	20250513	114800	1298463813	1763	1763	1763	1763	0
530	20250513	114700	1298463813	1763	1763	1763	1763	1
531	20250513	114600	1298462050	1768	1768	1768	1768	0
532	20250513	114500	1298462050	1768	1763	1768	1762	1201
533	20250513	114400	1296345638	1774	1774	1774	1770	52
534	20250513	114300	1296253490	1770	1762	1775	1762	159
535	20250513	114200	1295971686	1774	1769	1774	1769	1929
536	20250513	114100	1292559280	1769	1769	1769	1769	1
537	20250513	114000	1292557511	1769	1769	1769	1762	253
538	20250513	113900	1292111704	1769	1769	1769	1769	4
539	20250513	113800	1292104628	1769	1765	1769	1765	370
540	20250513	113700	1291451327	1765	1765	1765	1765	10
541	20250513	113600	1291433677	1765	1765	1765	1765	203
542	20250513	113500	1291075382	1766	1761	1766	1761	638
543	20250513	113400	1289951859	1765	1765	1766	1760	1103
544	20250513	113300	1288005148	1766	1765	1766	1765	1039
545	20250513	113200	1286171312	1766	1760	1766	1760	1914
546	20250513	113100	1282791195	1766	1759	1766	1759	507
547	20250513	113000	1281899341	1766	1766	1766	1766	151
548	20250513	112900	1281632675	1766	1766	1766	1766	0
549	20250513	112800	1281632675	1766	1758	1766	1758	15
550	20250513	112700	1281606297	1767	1763	1767	1757	10540
551	20250513	112600	1263051386	1769	1769	1769	1769	13
552	20250513	112500	1263028389	1769	1769	1769	1769	175
553	20250513	112400	1262718814	1769	1769	1769	1769	1
554	20250513	112300	1262717045	1769	1764	1769	1763	3172
555	20250513	112200	1257124210	1764	1764	1764	1764	31
556	20250513	112100	1257069526	1763	1763	1763	1763	592
557	20250513	112000	1256025830	1763	1769	1770	1763	10732
558	20250513	111900	1237049187	1770	1769	1770	1769	234
559	20250513	111800	1236635137	1769	1769	1769	1769	310
560	20250513	111700	1236086747	1770	1770	1770	1770	0
561	20250513	111600	1236086747	1770	1770	1770	1769	345
562	20250513	111500	1235476098	1770	1770	1770	1770	0
563	20250513	111400	1235476098	1770	1776	1776	1770	5
564	20250513	111300	1235467224	1776	1776	1776	1776	1
565	20250513	111200	1235465448	1773	1773	1776	1773	309
566	20250513	111100	1234917567	1769	1773	1773	1769	352
567	20250513	111000	1234294857	1773	1773	1773	1773	426
568	20250513	110900	1233539559	1773	1769	1773	1769	1172
569	20250513	110800	1231466052	1769	1769	1769	1769	1
570	20250513	110700	1231464283	1764	1772	1773	1764	12617
571	20250513	110600	1209176131	1775	1775	1775	1775	0
572	20250513	110500	1209176131	1775	1772	1776	1772	120
573	20250513	110400	1208963303	1772	1772	1772	1772	207
574	20250513	110300	1208596499	1772	1772	1772	1772	51
575	20250513	110200	1208506127	1771	1772	1772	1771	703
576	20250513	110100	1207260412	1772	1775	1777	1772	1531
577	20250513	110000	1204543720	1772	1777	1777	1772	3486
578	20250513	105900	1198365260	1777	1777	1777	1777	130
579	20250513	105800	1198134250	1777	1777	1777	1773	2990
580	20250513	105700	1192830903	1777	1777	1777	1777	2017
581	20250513	105600	1189246694	1774	1778	1778	1774	1362
582	20250513	105500	1186829058	1778	1779	1779	1775	2025
583	20250513	105400	1183234587	1778	1778	1778	1778	2043
584	20250513	105300	1179602133	1779	1774	1779	1774	2342
585	20250513	105200	1175445220	1779	1776	1779	1774	1802
586	20250513	105100	1172248426	1780	1780	1780	1780	0
587	20250513	105000	1172248426	1780	1779	1780	1778	439
588	20250513	104900	1171467370	1779	1777	1780	1774	2326
589	20250513	104800	1167338367	1777	1781	1781	1777	497
590	20250513	104700	1166455186	1781	1782	1783	1777	1420
591	20250513	104600	1163924847	1782	1780	1783	1779	2668
592	20250513	104500	1159174295	1780	1781	1783	1780	1469
593	20250513	104400	1156557659	1780	1779	1781	1775	1306
594	20250513	104300	1154233341	1780	1779	1780	1775	654
595	20250513	104200	1153071729	1780	1780	1781	1773	1038
596	20250513	104100	1151225557	1780	1776	1780	1776	671
597	20250513	104000	1150033562	1776	1772	1776	1772	3624
598	20250513	103900	1143606210	1774	1774	1774	1773	274
599	20250513	103800	1143120334	1774	1774	1774	1773	278
600	20250513	103700	1142627362	1774	1774	1774	1774	289
601	20250513	103600	1142114676	1774	1774	1774	1774	62
602	20250513	103500	1142004688	1774	1768	1774	1768	4276
603	20250513	103400	1134437933	1772	1770	1772	1770	1965
604	20250513	103300	1130959091	1770	1765	1770	1765	158
605	20250513	103200	1130680161	1770	1770	1770	1770	4
606	20250513	103100	1130673081	1765	1771	1771	1765	1912
607	20250513	103000	1127294239	1771	1771	1771	1771	2
608	20250513	102900	1127290697	1766	1766	1766	1766	190
609	20250513	102800	1126955157	1766	1766	1766	1766	601
610	20250513	102700	1125893791	1766	1770	1771	1766	359
611	20250513	102600	1125259540	1771	1771	1771	1771	33
612	20250513	102500	1125201097	1772	1769	1772	1769	418
613	20250513	102400	1124461601	1772	1772	1772	1765	24
614	20250513	102300	1124419094	1772	1769	1773	1765	2096
615	20250513	102200	1120717403	1773	1767	1773	1766	221
616	20250513	102100	1120326813	1769	1773	1773	1769	2094
617	20250513	102000	1116622447	1773	1773	1773	1769	800
618	20250513	101900	1115205861	1773	1769	1773	1769	2341
619	20250513	101800	1111059194	1769	1766	1770	1766	35
620	20250513	101700	1110997278	1771	1767	1771	1767	226
621	20250513	101600	1110597872	1767	1763	1767	1763	1071
622	20250513	101500	1108709600	1766	1768	1771	1766	10128
623	20250513	101400	1090820008	1771	1771	1771	1771	21
624	20250513	101300	1090782817	1771	1770	1771	1767	6934
625	20250513	101200	1078509593	1770	1771	1771	1770	750
626	20250513	101100	1077182090	1771	1766	1771	1766	102
627	20250513	101000	1077001898	1772	1772	1772	1772	5
628	20250513	100900	1076993038	1772	1773	1773	1766	2544
629	20250513	100800	1072487667	1773	1770	1773	1766	4148
630	20250513	100700	1065148632	1772	1770	1773	1770	1682
631	20250513	100600	1062169475	1770	1763	1770	1763	630
632	20250513	100500	1061057111	1765	1762	1765	1762	1788
633	20250513	100400	1057904959	1763	1763	1763	1761	744
634	20250513	100300	1056594187	1763	1761	1763	1761	2307
635	20250513	100200	1052529598	1761	1763	1763	1760	849
636	20250513	100100	1051034097	1763	1763	1763	1762	1526
637	20250513	100000	1048343809	1763	1763	1763	1763	1
638	20250513	095900	1048342046	1764	1764	1764	1764	0
639	20250513	095800	1048342046	1764	1755	1765	1754	4423
640	20250513	095700	1040544616	1754	1754	1754	1754	2
641	20250513	095600	1040541108	1764	1763	1764	1763	703
642	20250513	095500	1039301715	1764	1754	1765	1754	188
643	20250513	095400	1038971589	1754	1744	1754	1744	4217
644	20250513	095300	1031612696	1746	1746	1746	1742	14966
645	20250513	095200	1005501837	1745	1747	1747	1744	18110
646	20250513	095100	973888933	1748	1752	1754	1748	14565
647	20250513	095000	948399293	1752	1760	1763	1752	6017
648	20250513	094900	937850994	1760	1763	1763	1760	17
649	20250513	094800	937821038	1763	1760	1764	1752	5128
650	20250513	094700	928826505	1764	1765	1765	1764	206
651	20250513	094600	928462917	1765	1760	1765	1760	504
652	20250513	094500	927573607	1765	1753	1765	1753	1336
653	20250513	094400	925227737	1758	1756	1758	1753	1301
654	20250513	094300	922943937	1751	1757	1757	1750	1450
655	20250513	094200	920404353	1757	1748	1757	1746	26053
656	20250513	094100	874877502	1749	1753	1758	1749	28205
657	20250513	094000	825492346	1755	1758	1760	1753	17192
658	20250513	093900	795274740	1762	1758	1763	1755	1174
659	20250513	093800	793208911	1763	1758	1763	1753	8007
660	20250513	093700	779140702	1758	1767	1767	1758	30524
661	20250513	093600	725401393	1767	1774	1774	1766	5383
662	20250513	093500	715890119	1774	1775	1775	1765	743
663	20250513	093400	714573536	1775	1776	1776	1763	4520
664	20250513	093300	706597170	1772	1767	1772	1763	3372
665	20250513	093200	700634933	1761	1760	1763	1760	9468
666	20250513	093100	683960318	1760	1766	1766	1760	9334
667	20250513	093000	667497376	1764	1776	1776	1764	11240
668	20250513	092900	647660478	1776	1773	1776	1759	50986
669	20250513	092800	557560944	1773	1800	1800	1773	21499
670	20250513	092700	519322474	1800	1772	1800	1772	23408
671	20250513	092600	477579396	1772	1777	1777	1772	18183
672	20250513	092500	445347382	1777	1775	1780	1775	94
673	20250513	092400	445180321	1775	1779	1780	1774	4202
674	20250513	092300	437711517	1780	1778	1780	1778	2391
675	20250513	092200	433460049	1778	1778	1778	1771	6906
676	20250513	092100	421216970	1778	1771	1778	1771	1518
677	20250513	092000	418527141	1771	1772	1779	1770	8322
678	20250513	091900	403780291	1772	1777	1777	1770	11359
679	20250513	091800	383633553	1777	1789	1789	1777	21137
680	20250513	091700	345993684	1783	1789	1789	1783	6421
681	20250513	091600	334538488	1789	1789	1790	1783	16432
682	20250513	091500	305203573	1790	1789	1790	1787	6694
683	20250513	091400	293229713	1789	1797	1797	1789	423
684	20250513	091300	292470566	1797	1791	1797	1788	6181
685	20250513	091200	281411857	1791	1791	1791	1789	4678
686	20250513	091100	273035674	1791	1800	1800	1791	600
687	20250513	091000	271960185	1800	1799	1801	1791	6950
688	20250513	090900	259457780	1801	1794	1802	1788	5500
689	20250513	090800	249571169	1788	1794	1794	1788	9259
690	20250513	090700	233006476	1795	1795	1795	1789	231
691	20250513	090600	232592863	1795	1798	1798	1786	11479
692	20250513	090500	212080305	1790	1786	1804	1786	8157
693	20250513	090400	197485340	1788	1791	1792	1783	39817
694	20250513	090300	126282640	1792	1801	1807	1792	26810
695	20250513	090200	78106359	1801	1809	1809	1798	6764
696	20250513	090100	65921252	1811	1795	1811	1794	7045
697	20250513	090000	53273208	1798	1794	1816	1794	29202