KissMeData/246690/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	200600	927184539	1684	1684	1684	1684	6916
3	20250516	200500	927184539	1684	1684	1684	1684	0
4	20250516	200400	927184539	1684	1684	1684	1684	0
5	20250516	200300	927184539	1684	1684	1684	1684	0
6	20250516	200200	927184539	1684	1684	1684	1684	0
7	20250516	200100	927184539	1684	1684	1684	1684	0
8	20250516	200000	927184539	1684	1684	1684	1684	0
9	20250516	195900	927184539	1684	1684	1684	1684	0
10	20250516	195800	927184539	1684	1684	1684	1684	0
11	20250516	195700	927184539	1684	1684	1684	1684	0
12	20250516	195600	927184539	1684	1684	1684	1684	0
13	20250516	195500	927184539	1684	1684	1684	1684	0
14	20250516	195400	927184539	1684	1684	1684	1684	0
15	20250516	195300	927184539	1684	1684	1684	1684	0
16	20250516	195200	927184539	1684	1684	1684	1684	0
17	20250516	195100	927184539	1684	1684	1684	1684	0
18	20250516	195000	927184539	1684	1684	1684	1684	0
19	20250516	194900	927184539	1684	1684	1684	1684	0
20	20250516	194800	927184539	1684	1684	1684	1684	0
21	20250516	194700	927184539	1684	1684	1684	1684	0
22	20250516	194600	927184539	1684	1684	1684	1684	0
23	20250516	194500	927184539	1684	1684	1684	1684	0
24	20250516	194400	927184539	1684	1684	1684	1684	0
25	20250516	194300	927184539	1684	1684	1684	1684	0
26	20250516	194200	927184539	1684	1684	1684	1684	0
27	20250516	194100	927184539	1684	1684	1684	1684	0
28	20250516	194000	927184539	1684	1684	1684	1684	0
29	20250516	193900	927184539	1684	1684	1684	1684	0
30	20250516	193800	927184539	1684	1684	1684	1684	0
31	20250516	193700	927184539	1684	1684	1684	1684	0
32	20250516	193600	927184539	1684	1684	1684	1684	6916
33	20250516	193500	927184539	1684	1684	1684	1684	0
34	20250516	193400	927184539	1684	1684	1684	1684	0
35	20250516	193300	927184539	1684	1684	1684	1684	0
36	20250516	193200	927184539	1684	1684	1684	1684	0
37	20250516	193100	927184539	1684	1684	1684	1684	0
38	20250516	193000	927184539	1684	1684	1684	1684	0
39	20250516	192900	927184539	1684	1684	1684	1684	0
40	20250516	192800	927184539	1684	1684	1684	1684	0
41	20250516	192700	927184539	1684	1684	1684	1684	0
42	20250516	192600	927184539	1684	1684	1684	1684	0
43	20250516	192500	927184539	1684	1684	1684	1684	0
44	20250516	192400	927184539	1684	1684	1684	1684	0
45	20250516	192300	927184539	1684	1684	1684	1684	0
46	20250516	192200	927184539	1684	1684	1684	1684	0
47	20250516	192100	927184539	1684	1684	1684	1684	0
48	20250516	192000	927184539	1684	1684	1684	1684	0
49	20250516	191900	927184539	1684	1684	1684	1684	0
50	20250516	191800	927184539	1684	1684	1684	1684	0
51	20250516	191700	927184539	1684	1684	1684	1684	0
52	20250516	191600	927184539	1684	1684	1684	1684	0
53	20250516	191500	927184539	1684	1684	1684	1684	0
54	20250516	191400	927184539	1684	1684	1684	1684	0
55	20250516	191300	927184539	1684	1684	1684	1684	0
56	20250516	191200	927184539	1684	1684	1684	1684	0
57	20250516	191100	927184539	1684	1684	1684	1684	0
58	20250516	191000	927184539	1684	1684	1684	1684	0
59	20250516	190900	927184539	1684	1684	1684	1684	0
60	20250516	190800	927184539	1684	1684	1684	1684	0
61	20250516	190700	927184539	1684	1684	1684	1684	0
62	20250516	190600	927184539	1684	1684	1684	1684	6916
63	20250516	190500	927184539	1684	1684	1684	1684	0
64	20250516	190400	927184539	1684	1684	1684	1684	0
65	20250516	190300	927184539	1684	1684	1684	1684	0
66	20250516	190200	927184539	1684	1684	1684	1684	0
67	20250516	190100	927184539	1684	1684	1684	1684	0
68	20250516	190000	927184539	1684	1684	1684	1684	0
69	20250516	185900	927184539	1684	1684	1684	1684	0
70	20250516	185800	927184539	1684	1684	1684	1684	0
71	20250516	185700	927184539	1684	1684	1684	1684	0
72	20250516	185600	927184539	1684	1684	1684	1684	0
73	20250516	185500	927184539	1684	1684	1684	1684	0
74	20250516	185400	927184539	1684	1684	1684	1684	0
75	20250516	185300	927184539	1684	1684	1684	1684	0
76	20250516	185200	927184539	1684	1684	1684	1684	0
77	20250516	185100	927184539	1684	1684	1684	1684	0
78	20250516	185000	927184539	1684	1684	1684	1684	0
79	20250516	184900	927184539	1684	1684	1684	1684	0
80	20250516	184800	927184539	1684	1684	1684	1684	0
81	20250516	184700	927184539	1684	1684	1684	1684	0
82	20250516	184600	927184539	1684	1684	1684	1684	0
83	20250516	184500	927184539	1684	1684	1684	1684	0
84	20250516	184400	927184539	1684	1684	1684	1684	0
85	20250516	184300	927184539	1684	1684	1684	1684	0
86	20250516	184200	927184539	1684	1684	1684	1684	0
87	20250516	184100	927184539	1684	1684	1684	1684	0
88	20250516	184000	927184539	1684	1684	1684	1684	0
89	20250516	183900	927184539	1684	1684	1684	1684	0
90	20250516	183800	927184539	1684	1684	1684	1684	0
91	20250516	183700	927184539	1684	1684	1684	1684	0
92	20250516	183600	927184539	1684	1684	1684	1684	6916
93	20250516	183500	927184539	1684	1684	1684	1684	0
94	20250516	183400	927184539	1684	1684	1684	1684	0
95	20250516	183300	927184539	1684	1684	1684	1684	0
96	20250516	183200	927184539	1684	1684	1684	1684	0
97	20250516	183100	927184539	1684	1684	1684	1684	0
98	20250516	183000	927184539	1684	1684	1684	1684	0
99	20250516	182900	927184539	1684	1684	1684	1684	0
100	20250516	182800	927184539	1684	1684	1684	1684	0
101	20250516	182700	927184539	1684	1684	1684	1684	0
102	20250516	182600	927184539	1684	1684	1684	1684	0
103	20250516	182500	927184539	1684	1684	1684	1684	0
104	20250516	182400	927184539	1684	1684	1684	1684	0
105	20250516	182300	927184539	1684	1684	1684	1684	0
106	20250516	182200	927184539	1684	1684	1684	1684	0
107	20250516	182100	927184539	1684	1684	1684	1684	0
108	20250516	182000	927184539	1684	1684	1684	1684	0
109	20250516	181900	927184539	1684	1684	1684	1684	0
110	20250516	181800	927184539	1684	1684	1684	1684	0
111	20250516	181700	927184539	1684	1684	1684	1684	0
112	20250516	181600	927184539	1684	1684	1684	1684	0
113	20250516	181500	927184539	1684	1684	1684	1684	0
114	20250516	181400	927184539	1684	1684	1684	1684	0
115	20250516	181300	927184539	1684	1684	1684	1684	0
116	20250516	181200	927184539	1684	1684	1684	1684	0
117	20250516	181100	927184539	1684	1684	1684	1684	0
118	20250516	181000	927184539	1684	1684	1684	1684	0
119	20250516	180900	927184539	1684	1684	1684	1684	0
120	20250516	180800	927184539	1684	1684	1684	1684	0
121	20250516	180700	927184539	1684	1684	1684	1684	0
122	20250516	180600	927184539	1684	1684	1684	1684	6916
123	20250516	180500	927184539	1684	1684	1684	1684	0
124	20250516	180400	927184539	1684	1684	1684	1684	0
125	20250516	180300	927184539	1684	1684	1684	1684	0
126	20250516	180200	927184539	1684	1684	1684	1684	0
127	20250516	180100	927184539	1684	1684	1684	1684	0
128	20250516	180000	927184539	1684	1684	1684	1684	0
129	20250516	175900	927184539	1684	1684	1684	1684	0
130	20250516	175800	927184539	1684	1684	1684	1684	0
131	20250516	175700	927184539	1684	1684	1684	1684	0
132	20250516	175600	927184539	1684	1684	1684	1684	0
133	20250516	175500	927184539	1684	1684	1684	1684	0
134	20250516	175400	927184539	1684	1684	1684	1684	0
135	20250516	175300	927184539	1684	1684	1684	1684	0
136	20250516	175200	927184539	1684	1684	1684	1684	0
137	20250516	175100	927184539	1684	1684	1684	1684	0
138	20250516	175000	927184539	1684	1684	1684	1684	0
139	20250516	174900	927184539	1684	1684	1684	1684	0
140	20250516	174800	927184539	1684	1684	1684	1684	0
141	20250516	174700	927184539	1684	1684	1684	1684	0
142	20250516	174600	927184539	1684	1684	1684	1684	0
143	20250516	174500	927184539	1684	1684	1684	1684	0
144	20250516	174400	927184539	1684	1684	1684	1684	0
145	20250516	174300	927184539	1684	1684	1684	1684	0
146	20250516	174200	927184539	1684	1684	1684	1684	0
147	20250516	174100	927184539	1684	1684	1684	1684	0
148	20250516	174000	927184539	1684	1684	1684	1684	0
149	20250516	173900	927184539	1684	1684	1684	1684	0
150	20250516	173800	927184539	1684	1684	1684	1684	0
151	20250516	173700	927184539	1684	1684	1684	1684	0
152	20250516	173600	927184539	1684	1684	1684	1684	6916
153	20250516	173500	927184539	1684	1684	1684	1684	0
154	20250516	173400	927184539	1684	1684	1684	1684	0
155	20250516	173300	927184539	1684	1684	1684	1684	0
156	20250516	173200	927184539	1684	1684	1684	1684	0
157	20250516	173100	927184539	1684	1684	1684	1684	0
158	20250516	173000	927184539	1684	1684	1684	1684	0
159	20250516	172900	927184539	1684	1684	1684	1684	0
160	20250516	172800	927184539	1684	1684	1684	1684	0
161	20250516	172700	927184539	1684	1684	1684	1684	0
162	20250516	172600	927184539	1684	1684	1684	1684	0
163	20250516	172500	927184539	1684	1684	1684	1684	0
164	20250516	172400	927184539	1684	1684	1684	1684	0
165	20250516	172300	927184539	1684	1684	1684	1684	0
166	20250516	172200	927184539	1684	1684	1684	1684	0
167	20250516	172100	927184539	1684	1684	1684	1684	0
168	20250516	172000	927184539	1684	1684	1684	1684	0
169	20250516	171900	927184539	1684	1684	1684	1684	0
170	20250516	171800	927184539	1684	1684	1684	1684	0
171	20250516	171700	927184539	1684	1684	1684	1684	0
172	20250516	171600	927184539	1684	1684	1684	1684	0
173	20250516	171500	927184539	1684	1684	1684	1684	0
174	20250516	171400	927184539	1684	1684	1684	1684	0
175	20250516	171300	927184539	1684	1684	1684	1684	0
176	20250516	171200	927184539	1684	1684	1684	1684	0
177	20250516	171100	927184539	1684	1684	1684	1684	0
178	20250516	171000	927184539	1684	1684	1684	1684	0
179	20250516	170900	927184539	1684	1684	1684	1684	0
180	20250516	170800	927184539	1684	1684	1684	1684	0
181	20250516	170700	927184539	1684	1684	1684	1684	0
182	20250516	170600	927184539	1684	1684	1684	1684	6916
183	20250516	170500	927184539	1684	1684	1684	1684	0
184	20250516	170400	927184539	1684	1684	1684	1684	0
185	20250516	170300	927184539	1684	1684	1684	1684	0
186	20250516	170200	927184539	1684	1684	1684	1684	0
187	20250516	170100	927184539	1684	1684	1684	1684	0
188	20250516	170000	927184539	1684	1684	1684	1684	0
189	20250516	165900	927184539	1684	1684	1684	1684	0
190	20250516	165800	927184539	1684	1684	1684	1684	0
191	20250516	165700	927184539	1684	1684	1684	1684	0
192	20250516	165600	927184539	1684	1684	1684	1684	0
193	20250516	165500	927184539	1684	1684	1684	1684	0
194	20250516	165400	927184539	1684	1684	1684	1684	0
195	20250516	165300	927184539	1684	1684	1684	1684	0
196	20250516	165200	927184539	1684	1684	1684	1684	0
197	20250516	165100	927184539	1684	1684	1684	1684	0
198	20250516	165000	927184539	1684	1684	1684	1684	0
199	20250516	164900	927184539	1684	1684	1684	1684	0
200	20250516	164800	927184539	1684	1684	1684	1684	0
201	20250516	164700	927184539	1684	1684	1684	1684	0
202	20250516	164600	927184539	1684	1684	1684	1684	0
203	20250516	164500	927184539	1684	1684	1684	1684	0
204	20250516	164400	927184539	1684	1684	1684	1684	0
205	20250516	164300	927184539	1684	1684	1684	1684	0
206	20250516	164200	927184539	1684	1684	1684	1684	0
207	20250516	164100	927184539	1684	1684	1684	1684	0
208	20250516	164000	927184539	1684	1684	1684	1684	0
209	20250516	163900	927184539	1684	1684	1684	1684	0
210	20250516	163800	927184539	1684	1684	1684	1684	0
211	20250516	163700	927184539	1684	1684	1684	1684	0
212	20250516	163600	927184539	1684	1684	1684	1684	6916
213	20250516	163500	927184539	1684	1684	1684	1684	0
214	20250516	163400	927184539	1684	1684	1684	1684	0
215	20250516	163300	927184539	1684	1684	1684	1684	0
216	20250516	163200	927184539	1684	1684	1684	1684	0
217	20250516	163100	927184539	1684	1684	1684	1684	0
218	20250516	163000	927184539	1684	1684	1684	1684	0
219	20250516	162900	927184539	1684	1684	1684	1684	0
220	20250516	162800	927184539	1684	1684	1684	1684	0
221	20250516	162700	927184539	1684	1684	1684	1684	0
222	20250516	162600	927184539	1684	1684	1684	1684	0
223	20250516	162500	927184539	1684	1684	1684	1684	0
224	20250516	162400	927184539	1684	1684	1684	1684	0
225	20250516	162300	927184539	1684	1684	1684	1684	0
226	20250516	162200	927184539	1684	1684	1684	1684	0
227	20250516	162100	927184539	1684	1684	1684	1684	0
228	20250516	162000	927184539	1684	1684	1684	1684	0
229	20250516	161900	927184539	1684	1684	1684	1684	0
230	20250516	161800	927184539	1684	1684	1684	1684	0
231	20250516	161700	927184539	1684	1684	1684	1684	0
232	20250516	161600	927184539	1684	1684	1684	1684	0
233	20250516	161500	927184539	1684	1684	1684	1684	0
234	20250516	161400	927184539	1684	1684	1684	1684	0
235	20250516	161300	927184539	1684	1684	1684	1684	0
236	20250516	161200	927184539	1684	1684	1684	1684	0
237	20250516	161100	927184539	1684	1684	1684	1684	0
238	20250516	161000	927184539	1684	1684	1684	1684	0
239	20250516	160900	927184539	1684	1684	1684	1684	0
240	20250516	160800	927184539	1684	1684	1684	1684	0
241	20250516	160700	927184539	1684	1684	1684	1684	0
242	20250516	160600	927184539	1684	1684	1684	1684	6916
243	20250516	160500	927184539	1684	1684	1684	1684	0
244	20250516	160400	927184539	1684	1684	1684	1684	0
245	20250516	160300	927184539	1684	1684	1684	1684	0
246	20250516	160200	927184539	1684	1684	1684	1684	0
247	20250516	160100	927184539	1684	1684	1684	1684	0
248	20250516	160000	927184539	1684	1684	1684	1684	0
249	20250516	155900	927184539	1684	1684	1684	1684	0
250	20250516	155800	927184539	1684	1684	1684	1684	0
251	20250516	155700	927184539	1684	1684	1684	1684	0
252	20250516	155600	927184539	1684	1684	1684	1684	0
253	20250516	155500	927184539	1684	1684	1684	1684	0
254	20250516	155400	927184539	1684	1684	1684	1684	0
255	20250516	155300	927184539	1684	1684	1684	1684	0
256	20250516	155200	927184539	1684	1684	1684	1684	0
257	20250516	155100	927184539	1684	1684	1684	1684	0
258	20250516	155000	927184539	1684	1684	1684	1684	0
259	20250516	154900	927184539	1684	1684	1684	1684	0
260	20250516	154800	927184539	1684	1684	1684	1684	0
261	20250516	154700	927184539	1684	1684	1684	1684	0
262	20250516	154600	927184539	1684	1684	1684	1684	0
263	20250516	154500	927184539	1684	1684	1684	1684	0
264	20250516	154400	927184539	1684	1684	1684	1684	0
265	20250516	154300	927184539	1684	1684	1684	1684	0
266	20250516	154200	927184539	1684	1684	1684	1684	0
267	20250516	154100	927184539	1684	1684	1684	1684	0
268	20250516	154000	927184539	1684	1684	1684	1684	0
269	20250516	153900	927184539	1684	1684	1684	1684	0
270	20250516	153800	927184539	1684	1684	1684	1684	0
271	20250516	153700	927184539	1684	1684	1684	1684	0
272	20250516	153600	927184539	1684	1684	1684	1684	6916
273	20250516	153500	927184539	1684	1684	1684	1684	0
274	20250516	153400	927184539	1684	1684	1684	1684	0
275	20250516	153300	927184539	1684	1684	1684	1684	0
276	20250516	153200	927184539	1684	1684	1684	1684	0
277	20250516	153100	927184539	1684	1684	1684	1684	0
278	20250516	153000	927184539	1684	1684	1684	1684	6916
279	20250516	152900	915537995	1686	1686	1686	1686	0
280	20250516	152800	915537995	1686	1686	1686	1686	0
281	20250516	152700	915537995	1686	1686	1686	1686	0
282	20250516	152600	915537995	1686	1686	1686	1686	0
283	20250516	152500	915537995	1686	1686	1686	1686	0
284	20250516	152400	915537995	1686	1686	1686	1686	0
285	20250516	152300	915537995	1686	1686	1686	1686	0
286	20250516	152200	915537995	1686	1686	1686	1686	0
287	20250516	152100	915537995	1686	1686	1686	1686	0
288	20250516	152000	915537995	1686	1686	1686	1686	0
289	20250516	151900	915537995	1686	1685	1686	1684	2755
290	20250516	151800	910895899	1685	1684	1685	1680	3373
291	20250516	151700	905221000	1684	1681	1685	1680	5972
292	20250516	151600	895176678	1684	1678	1684	1678	2758
293	20250516	151500	890539592	1678	1683	1683	1677	905
294	20250516	151400	889021078	1683	1684	1684	1683	21
295	20250516	151300	888985732	1684	1673	1684	1673	4172
296	20250516	151200	881984128	1673	1676	1676	1673	304
297	20250516	151100	881474633	1677	1677	1677	1677	0
298	20250516	151000	881474633	1677	1675	1677	1675	3695
299	20250516	150900	875279230	1675	1673	1675	1673	555
300	20250516	150800	874349761	1672	1672	1672	1671	1138
301	20250516	150700	872447026	1671	1671	1671	1671	450
302	20250516	150600	871695076	1671	1672	1673	1671	5424
303	20250516	150500	862631507	1676	1676	1676	1676	1526
304	20250516	150400	860073931	1676	1672	1676	1672	434
305	20250516	150300	859346563	1674	1674	1674	1674	53
306	20250516	150200	859257841	1669	1670	1670	1669	59
307	20250516	150100	859159368	1669	1675	1676	1669	2462
308	20250516	150000	855038978	1674	1670	1674	1670	612
309	20250516	145900	854016726	1670	1674	1674	1670	530
310	20250516	145800	853131506	1674	1673	1674	1673	195
311	20250516	145700	852805268	1673	1670	1673	1670	1381
312	20250516	145600	850497123	1669	1669	1669	1669	0
313	20250516	145500	850497123	1669	1670	1670	1669	1007
314	20250516	145400	848816439	1672	1671	1672	1671	1190
315	20250516	145300	846827939	1672	1671	1672	1671	612
316	20250516	145200	845804724	1670	1670	1670	1670	58
317	20250516	145100	845707864	1670	1670	1670	1670	200
318	20250516	145000	845373864	1670	1670	1670	1670	1500
319	20250516	144900	842868864	1670	1670	1670	1670	1400
320	20250516	144800	840530864	1670	1668	1670	1667	3206
321	20250516	144700	835178830	1668	1668	1668	1668	98
322	20250516	144600	835015366	1668	1668	1668	1668	500
323	20250516	144500	834181366	1670	1670	1670	1670	504
324	20250516	144400	833339686	1669	1669	1669	1669	104
325	20250516	144300	833166110	1669	1670	1670	1669	3718
326	20250516	144200	826957468	1669	1669	1669	1669	318
327	20250516	144100	826426726	1670	1670	1670	1670	10
328	20250516	144000	826410026	1670	1669	1670	1669	592
329	20250516	143900	825421916	1669	1669	1669	1669	1
330	20250516	143800	825420247	1669	1669	1669	1669	1
331	20250516	143700	825418578	1668	1668	1668	1668	99
332	20250516	143600	825253446	1668	1667	1668	1666	1699
333	20250516	143500	822421909	1666	1666	1666	1666	0
334	20250516	143400	822421909	1666	1665	1666	1665	419
335	20250516	143300	821723860	1666	1666	1666	1665	12901
336	20250516	143200	800238185	1665	1667	1667	1665	3227
337	20250516	143100	794862063	1667	1667	1667	1667	116
338	20250516	143000	794668691	1666	1670	1670	1666	282
339	20250516	142900	794198151	1666	1666	1666	1666	202
340	20250516	142800	793861619	1666	1669	1670	1666	1235
341	20250516	142700	791800157	1669	1669	1669	1669	50
342	20250516	142600	791716707	1666	1670	1670	1666	31
343	20250516	142500	791664941	1670	1670	1670	1670	7
344	20250516	142400	791653251	1665	1668	1668	1665	11479
345	20250516	142300	772527578	1669	1669	1669	1669	56
346	20250516	142200	772434114	1668	1669	1669	1668	974
347	20250516	142100	770809008	1669	1670	1670	1669	194
348	20250516	142000	770485077	1670	1670	1670	1670	50
349	20250516	141900	770401577	1670	1670	1670	1670	30
350	20250516	141800	770351477	1670	1670	1670	1670	72
351	20250516	141700	770231237	1670	1672	1672	1668	2776
352	20250516	141600	765598889	1673	1672	1673	1670	1056
353	20250516	141500	763833702	1672	1670	1672	1669	345
354	20250516	141400	763257129	1669	1672	1672	1669	946
355	20250516	141300	761677491	1672	1672	1672	1671	305
356	20250516	141200	761167781	1673	1673	1673	1673	30
357	20250516	141100	761117591	1670	1673	1673	1670	531
358	20250516	141000	760229231	1669	1669	1669	1669	1
359	20250516	140900	760227562	1673	1669	1673	1668	274
360	20250516	140800	759769205	1670	1671	1671	1669	300
361	20250516	140700	759268205	1670	1672	1672	1669	288
362	20250516	140600	758787169	1672	1670	1672	1670	2179
363	20250516	140500	755148179	1671	1673	1673	1671	142
364	20250516	140400	754910816	1673	1673	1673	1671	1839
365	20250516	140300	751836321	1674	1675	1676	1674	612
366	20250516	140200	750811035	1675	1675	1675	1675	328
367	20250516	140100	750261635	1675	1674	1676	1671	567
368	20250516	140000	749312102	1674	1675	1676	1674	432
369	20250516	135900	748588125	1676	1675	1676	1675	457
370	20250516	135800	747822337	1675	1672	1675	1671	260
371	20250516	135700	747387637	1672	1672	1672	1672	928
372	20250516	135600	745836021	1672	1671	1672	1671	2
373	20250516	135500	745832678	1670	1669	1670	1669	6536
374	20250516	135400	734924092	1670	1670	1670	1669	10
375	20250516	135300	734907396	1670	1670	1670	1670	715
376	20250516	135200	733713346	1670	1671	1671	1670	1049
377	20250516	135100	731960816	1671	1671	1671	1671	16
378	20250516	135000	731934080	1671	1671	1671	1671	8
379	20250516	134900	731920712	1666	1668	1668	1666	15713
380	20250516	134800	705735026	1667	1667	1667	1667	0
381	20250516	134700	705735026	1667	1667	1667	1667	545
382	20250516	134600	704826511	1672	1672	1672	1672	0
383	20250516	134500	704826511	1672	1672	1672	1672	1
384	20250516	134400	704824839	1667	1669	1669	1667	5004
385	20250516	134300	696479507	1669	1670	1670	1669	604
386	20250516	134200	695471327	1670	1670	1670	1670	17
387	20250516	134100	695442937	1670	1670	1670	1670	873
388	20250516	134000	693985027	1669	1669	1669	1669	0
389	20250516	133900	693985027	1669	1671	1671	1668	3735
390	20250516	133800	687751386	1671	1671	1671	1671	0
391	20250516	133700	687751386	1671	1671	1671	1671	30
392	20250516	133600	687701256	1671	1678	1678	1669	10020
393	20250516	133500	670961830	1678	1674	1678	1674	412
394	20250516	133400	670270574	1674	1678	1678	1673	1129
395	20250516	133300	668380501	1679	1680	1680	1679	3
396	20250516	133200	668375462	1680	1680	1680	1680	0
397	20250516	133100	668375462	1680	1680	1680	1680	6
398	20250516	133000	668365382	1680	1680	1680	1680	0
399	20250516	132900	668365382	1680	1676	1680	1676	2025
400	20250516	132800	664964856	1676	1676	1676	1676	1056
401	20250516	132700	663195000	1676	1676	1676	1676	0
402	20250516	132600	663195000	1676	1676	1676	1676	10
403	20250516	132500	663178240	1671	1671	1671	1671	621
404	20250516	132400	662140549	1671	1671	1671	1671	1453
405	20250516	132300	659712586	1670	1670	1670	1670	0
406	20250516	132200	659712586	1670	1670	1670	1670	264
407	20250516	132100	659271706	1678	1678	1678	1678	0
408	20250516	132000	659271706	1678	1669	1678	1669	11
409	20250516	131900	659253338	1668	1672	1672	1668	2000
410	20250516	131800	655914354	1673	1673	1673	1673	46
411	20250516	131700	655837396	1672	1672	1672	1672	0
412	20250516	131600	655837396	1672	1672	1672	1672	0
413	20250516	131500	655837396	1672	1672	1672	1672	734
414	20250516	131400	654610148	1671	1671	1671	1671	0
415	20250516	131300	654610148	1671	1673	1673	1671	1112
416	20250516	131200	652751990	1673	1672	1673	1672	5
417	20250516	131100	652743628	1673	1673	1673	1673	1
418	20250516	131000	652741955	1673	1673	1673	1673	450
419	20250516	130900	651989105	1673	1673	1673	1673	228
420	20250516	130800	651607661	1672	1674	1674	1672	337
421	20250516	130700	651043853	1675	1676	1676	1675	1096
422	20250516	130600	649207725	1676	1676	1676	1676	0
423	20250516	130500	649207725	1676	1679	1679	1676	831
424	20250516	130400	647813963	1680	1680	1680	1680	200
425	20250516	130300	647477963	1680	1680	1680	1680	200
426	20250516	130200	647141963	1681	1680	1681	1680	1522
427	20250516	130100	644584803	1679	1678	1679	1678	2181
428	20250516	130000	640923614	1678	1678	1678	1678	287
429	20250516	125900	640442028	1678	1677	1678	1677	880
430	20250516	125800	638965473	1677	1677	1677	1677	4
431	20250516	125700	638958765	1671	1671	1671	1671	0
432	20250516	125600	638958765	1671	1671	1671	1671	80
433	20250516	125500	638825085	1671	1671	1671	1671	0
434	20250516	125400	638825085	1671	1671	1671	1671	0
435	20250516	125300	638825085	1671	1671	1671	1671	0
436	20250516	125200	638825085	1671	1679	1679	1671	3950
437	20250516	125100	632224627	1678	1678	1678	1678	36
438	20250516	125000	632164219	1678	1676	1678	1676	798
439	20250516	124900	630825897	1675	1674	1675	1674	59
440	20250516	124800	630727076	1671	1671	1671	1671	0
441	20250516	124700	630727076	1671	1671	1671	1671	0
442	20250516	124600	630727076	1671	1671	1671	1671	0
443	20250516	124500	630727076	1671	1671	1671	1671	0
444	20250516	124400	630727076	1671	1672	1672	1671	6
445	20250516	124300	630717045	1671	1671	1671	1671	70
446	20250516	124200	630600075	1671	1671	1671	1670	5636
447	20250516	124100	621182455	1675	1675	1675	1675	390
448	20250516	124000	620529205	1671	1671	1671	1671	30
449	20250516	123900	620479075	1675	1676	1676	1675	124
450	20250516	123800	620271373	1675	1675	1675	1675	901
451	20250516	123700	618762198	1674	1674	1674	1674	261
452	20250516	123600	618325284	1674	1674	1674	1674	339
453	20250516	123500	617757798	1671	1671	1671	1671	5
454	20250516	123400	617749443	1671	1671	1671	1671	0
455	20250516	123300	617749443	1671	1671	1671	1671	10
456	20250516	123200	617732733	1673	1673	1673	1673	0
457	20250516	123100	617732733	1673	1671	1673	1671	10
458	20250516	123000	617716005	1672	1672	1672	1672	10
459	20250516	122900	617699285	1671	1671	1671	1671	0
460	20250516	122800	617699285	1671	1670	1671	1670	425
461	20250516	122700	616989530	1671	1671	1671	1671	0
462	20250516	122600	616989530	1671	1671	1671	1671	18
463	20250516	122500	616959452	1670	1670	1670	1670	190
464	20250516	122400	616642152	1669	1669	1669	1669	0
465	20250516	122300	616642152	1669	1669	1669	1669	0
466	20250516	122200	616642152	1669	1669	1669	1669	0
467	20250516	122100	616642152	1669	1669	1669	1669	41
468	20250516	122000	616573723	1669	1673	1675	1669	236
469	20250516	121900	616179824	1671	1671	1671	1671	274
470	20250516	121800	615721970	1669	1669	1669	1669	0
471	20250516	121700	615721970	1669	1669	1669	1669	0
472	20250516	121600	615721970	1669	1669	1669	1669	99
473	20250516	121500	615556739	1669	1669	1669	1669	432
474	20250516	121400	614835731	1669	1669	1669	1669	413
475	20250516	121300	614146434	1669	1671	1671	1669	1880
476	20250516	121200	611008655	1671	1671	1671	1670	2744
477	20250516	121100	606425255	1671	1671	1671	1671	0
478	20250516	121000	606425255	1671	1672	1672	1671	1954
479	20250516	120900	603159603	1672	1674	1674	1672	500
480	20250516	120800	602323265	1679	1679	1679	1679	181
481	20250516	120700	602019366	1674	1674	1674	1674	21
482	20250516	120600	601984212	1674	1674	1674	1674	70
483	20250516	120500	601867032	1672	1673	1673	1672	257
484	20250516	120400	601437072	1673	1673	1674	1673	262
485	20250516	120300	600998745	1673	1674	1674	1673	6
486	20250516	120200	600988706	1673	1673	1673	1673	0
487	20250516	120100	600988706	1673	1675	1675	1673	800
488	20250516	120000	599649719	1674	1674	1674	1674	0
489	20250516	115900	599649719	1674	1674	1674	1674	0
490	20250516	115800	599649719	1674	1681	1681	1674	43
491	20250516	115700	599577702	1681	1681	1681	1681	427
492	20250516	115600	598859915	1681	1680	1681	1674	43
493	20250516	115500	598787704	1680	1680	1680	1680	91
494	20250516	115400	598634824	1679	1678	1679	1678	40
495	20250516	115300	598567675	1677	1675	1677	1675	1141
496	20250516	115200	596654269	1672	1672	1672	1672	0
497	20250516	115100	596654269	1672	1672	1672	1672	0
498	20250516	115000	596654269	1672	1672	1672	1672	349
499	20250516	114900	596070741	1672	1672	1672	1672	30
500	20250516	114800	596020581	1671	1671	1671	1671	0
501	20250516	114700	596020581	1671	1671	1671	1671	0
502	20250516	114600	596020581	1671	1671	1671	1671	82
503	20250516	114500	595883559	1671	1671	1671	1671	218
504	20250516	114400	595519281	1671	1671	1671	1671	250
505	20250516	114300	595101531	1673	1678	1678	1671	1215
506	20250516	114200	593068861	1678	1678	1678	1678	0
507	20250516	114100	593068861	1678	1670	1678	1670	219
508	20250516	114000	592701459	1670	1670	1670	1670	200
509	20250516	113900	592367459	1670	1670	1670	1670	350
510	20250516	113800	591782959	1670	1670	1670	1670	0
511	20250516	113700	591782959	1670	1670	1670	1670	0
512	20250516	113600	591782959	1670	1670	1670	1670	1420
513	20250516	113500	589411559	1670	1670	1670	1670	500
514	20250516	113400	588576559	1670	1670	1670	1670	0
515	20250516	113300	588576559	1670	1677	1677	1670	6965
516	20250516	113200	576934403	1676	1680	1680	1676	107
517	20250516	113100	576755003	1675	1675	1675	1675	0
518	20250516	113000	576755003	1675	1676	1676	1675	462
519	20250516	112900	575980951	1681	1682	1682	1681	382
520	20250516	112800	575338659	1675	1675	1675	1675	3836
521	20250516	112700	568913359	1675	1675	1675	1675	3334
522	20250516	112600	563328909	1674	1674	1674	1674	1
523	20250516	112500	563327235	1673	1673	1673	1673	1000
524	20250516	112400	561654235	1675	1675	1675	1675	1
525	20250516	112300	561652560	1675	1675	1675	1675	101
526	20250516	112200	561483385	1675	1675	1675	1675	2984
527	20250516	112100	556485185	1675	1675	1675	1675	108
528	20250516	112000	556304285	1675	1675	1675	1675	3750
529	20250516	111900	550023035	1675	1675	1675	1675	1000
530	20250516	111800	548348035	1675	1675	1675	1675	900
531	20250516	111700	546840535	1671	1671	1671	1671	6000
532	20250516	111600	536814535	1671	1671	1671	1671	0
533	20250516	111500	536814535	1671	1670	1671	1670	1010
534	20250516	111400	535127825	1671	1672	1672	1671	831
535	20250516	111300	533739223	1671	1671	1671	1670	2700
536	20250516	111200	529228366	1671	1677	1677	1671	400
537	20250516	111100	528558061	1682	1672	1682	1672	1014
538	20250516	111000	526862518	1673	1673	1673	1673	1000
539	20250516	110900	525189518	1674	1674	1674	1674	0
540	20250516	110800	525189518	1674	1674	1674	1674	211
541	20250516	110700	524836304	1674	1682	1682	1674	1021
542	20250516	110600	523126982	1682	1674	1682	1674	1002
543	20250516	110500	521449618	1674	1682	1682	1674	1455
544	20250516	110400	519013940	1683	1683	1683	1683	0
545	20250516	110300	519013940	1683	1683	1683	1683	2
546	20250516	110200	519010574	1673	1673	1673	1673	0
547	20250516	110100	519010574	1673	1675	1675	1673	1000
548	20250516	110000	517337460	1674	1674	1674	1674	0
549	20250516	105900	517337460	1674	1674	1674	1674	2000
550	20250516	105800	513989460	1674	1674	1674	1674	200
551	20250516	105700	513654660	1683	1682	1683	1682	1202
552	20250516	105600	511632794	1682	1682	1682	1682	0
553	20250516	105500	511632794	1682	1682	1682	1682	174
554	20250516	105400	511340126	1673	1673	1673	1673	0
555	20250516	105300	511340126	1673	1675	1675	1673	2679
556	20250516	105200	506856580	1682	1681	1682	1681	1154
557	20250516	105100	504916552	1682	1682	1682	1682	426
558	20250516	105000	504200020	1682	1682	1682	1682	15
559	20250516	104900	504174790	1682	1682	1682	1682	100
560	20250516	104800	504006590	1683	1683	1683	1683	0
561	20250516	104700	504006590	1683	1675	1683	1675	500
562	20250516	104600	503165890	1675	1683	1684	1675	204
563	20250516	104500	502822522	1684	1684	1684	1675	515
564	20250516	104400	501956297	1684	1684	1684	1684	1114
565	20250516	104300	500080321	1684	1684	1684	1684	1346
566	20250516	104200	497813657	1684	1684	1684	1684	301
567	20250516	104100	497306773	1684	1675	1684	1675	1513
568	20250516	104000	494772426	1675	1681	1683	1675	1552
569	20250516	103900	492163805	1673	1674	1674	1673	1000
570	20250516	103800	490490692	1680	1676	1680	1676	1400
571	20250516	103700	488140692	1680	1680	1680	1680	70
572	20250516	103600	488023092	1676	1680	1680	1676	1531
573	20250516	103500	485456244	1679	1670	1679	1670	2097
574	20250516	103400	481939301	1670	1668	1675	1668	3916
575	20250516	103300	475401309	1668	1668	1673	1667	667
576	20250516	103200	474288477	1670	1670	1670	1668	10478
577	20250516	103100	456791763	1670	1682	1682	1668	1739
578	20250516	103000	453888656	1682	1674	1682	1670	20893
579	20250516	102900	418966734	1683	1680	1683	1680	1318
580	20250516	102800	416749079	1680	1680	1680	1680	639
581	20250516	102700	415675559	1673	1677	1681	1673	6123
582	20250516	102600	405425040	1682	1682	1682	1682	564
583	20250516	102500	404476392	1675	1682	1683	1675	8076
584	20250516	102400	390928445	1683	1683	1683	1683	10
585	20250516	102300	390911615	1683	1683	1683	1683	807
586	20250516	102200	389553434	1676	1688	1688	1676	20048
587	20250516	102100	355935867	1688	1677	1688	1677	4822
588	20250516	102000	347832242	1677	1688	1688	1677	2010
589	20250516	101900	344460903	1688	1688	1688	1688	15
590	20250516	101800	344435583	1679	1683	1683	1677	7983
591	20250516	101700	331037618	1690	1683	1690	1683	1235
592	20250516	101600	328957468	1684	1684	1684	1684	168
593	20250516	101500	328674556	1684	1684	1684	1684	240
594	20250516	101400	328270396	1684	1684	1684	1684	0
595	20250516	101300	328270396	1684	1684	1684	1684	500
596	20250516	101200	327428396	1684	1684	1684	1684	0
597	20250516	101100	327428396	1684	1684	1684	1684	10
598	20250516	101000	327411556	1684	1686	1686	1684	2718
599	20250516	100900	322833962	1686	1697	1697	1686	2090
600	20250516	100800	319304715	1697	1694	1698	1694	330
601	20250516	100700	318745660	1694	1694	1694	1694	8
602	20250516	100600	318732108	1694	1692	1694	1687	3173
603	20250516	100500	313365668	1692	1692	1692	1692	0
604	20250516	100400	313365668	1692	1692	1692	1692	66
605	20250516	100300	313253996	1692	1692	1692	1692	3
606	20250516	100200	313248920	1692	1692	1692	1692	2800
607	20250516	100100	308511320	1692	1691	1692	1691	4409
608	20250516	100000	301051892	1685	1686	1686	1685	15498
609	20250516	095900	274937214	1685	1685	1685	1685	523
610	20250516	095800	274055959	1685	1685	1685	1685	847
611	20250516	095700	272628764	1693	1693	1693	1693	0
612	20250516	095600	272628764	1693	1692	1693	1685	925
613	20250516	095500	271062884	1685	1685	1685	1685	1
614	20250516	095400	271061199	1685	1688	1688	1685	825
615	20250516	095300	269669214	1688	1688	1688	1688	222
616	20250516	095200	269294478	1682	1688	1688	1682	2373
617	20250516	095100	265300378	1688	1688	1688	1688	0
618	20250516	095000	265300378	1688	1688	1688	1688	983
619	20250516	094900	263641074	1697	1688	1697	1687	403
620	20250516	094800	262961178	1687	1697	1697	1687	582
621	20250516	094700	261978394	1687	1696	1697	1687	335
622	20250516	094600	261412240	1696	1696	1696	1696	85
623	20250516	094500	261268080	1696	1696	1696	1696	108
624	20250516	094400	261084912	1698	1690	1698	1690	742
625	20250516	094300	259830103	1686	1680	1690	1680	515
626	20250516	094200	258961878	1681	1680	1700	1680	4637
627	20250516	094100	251123042	1679	1679	1679	1679	32
628	20250516	094000	251069314	1676	1676	1676	1676	1872
629	20250516	093900	247931842	1676	1680	1680	1676	2996
630	20250516	093800	242909076	1682	1683	1683	1680	84
631	20250516	093700	242767858	1683	1689	1689	1682	3331
632	20250516	093600	237152442	1689	1689	1692	1689	3334
633	20250516	093500	231520979	1689	1692	1692	1689	5614
634	20250516	093400	222038882	1691	1691	1691	1691	200
635	20250516	093300	221700682	1691	1697	1697	1689	5146
636	20250516	093200	212997573	1691	1694	1699	1691	1031
637	20250516	093100	211252826	1694	1693	1699	1693	999
638	20250516	093000	209557956	1699	1696	1699	1693	1595
639	20250516	092900	206856619	1696	1700	1700	1696	760
640	20250516	092800	205567175	1700	1695	1700	1694	451
641	20250516	092700	204801003	1696	1698	1699	1696	2257
642	20250516	092600	200968468	1699	1684	1699	1684	5232
643	20250516	092500	192115054	1687	1680	1687	1680	4039
644	20250516	092400	185308238	1683	1685	1685	1683	3774
645	20250516	092300	178955162	1685	1683	1685	1683	603
646	20250516	092200	177940311	1685	1685	1686	1671	7246
647	20250516	092100	165790971	1686	1685	1686	1678	743
648	20250516	092000	164541184	1689	1686	1690	1673	2949
649	20250516	091900	159567728	1690	1689	1690	1685	3110
650	20250516	091800	154315237	1685	1689	1690	1671	8285
651	20250516	091700	140396450	1689	1679	1689	1678	865
652	20250516	091600	138939529	1686	1671	1689	1671	4477
653	20250516	091500	131421324	1671	1678	1679	1671	429
654	20250516	091400	130701292	1678	1678	1678	1678	156
655	20250516	091300	130439524	1679	1669	1680	1667	7456
656	20250516	091200	117996251	1674	1673	1674	1670	5257
657	20250516	091100	109209528	1673	1673	1682	1673	14308
658	20250516	091000	85255233	1673	1672	1673	1672	1100
659	20250516	090900	83415933	1672	1672	1675	1672	2571
660	20250516	090800	79111158	1672	1683	1684	1672	3065
661	20250516	090700	73972301	1684	1681	1684	1671	9225
662	20250516	090600	58511807	1687	1684	1689	1674	12243
663	20250516	090500	37966892	1684	1686	1687	1684	2130
664	20250516	090400	34376270	1685	1685	1686	1685	1410
665	20250516	090300	32000040	1681	1685	1688	1680	2521
666	20250516	090200	27758553	1684	1691	1696	1684	1708
667	20250516	090100	24878964	1686	1712	1717	1686	10059
668	20250516	090000	7774548	1717	1702	1717	1702	4566