KissMeData/290120/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	204700	38879800	2440	2440	2440	2440	377
3	20250513	204600	38879800	2440	2440	2440	2440	0
4	20250513	204500	38879800	2440	2440	2440	2440	0
5	20250513	204400	38879800	2440	2440	2440	2440	0
6	20250513	204300	38879800	2440	2440	2440	2440	0
7	20250513	204200	38879800	2440	2440	2440	2440	0
8	20250513	204100	38879800	2440	2440	2440	2440	0
9	20250513	204000	38879800	2440	2440	2440	2440	0
10	20250513	203900	38879800	2440	2440	2440	2440	0
11	20250513	203800	38879800	2440	2440	2440	2440	0
12	20250513	203700	38879800	2440	2440	2440	2440	0
13	20250513	203600	38879800	2440	2440	2440	2440	0
14	20250513	203500	38879800	2440	2440	2440	2440	0
15	20250513	203400	38879800	2440	2440	2440	2440	0
16	20250513	203300	38879800	2440	2440	2440	2440	0
17	20250513	203200	38879800	2440	2440	2440	2440	0
18	20250513	203100	38879800	2440	2440	2440	2440	0
19	20250513	203000	38879800	2440	2440	2440	2440	0
20	20250513	202900	38879800	2440	2440	2440	2440	0
21	20250513	202800	38879800	2440	2440	2440	2440	0
22	20250513	202700	38879800	2440	2440	2440	2440	0
23	20250513	202600	38879800	2440	2440	2440	2440	0
24	20250513	202500	38879800	2440	2440	2440	2440	0
25	20250513	202400	38879800	2440	2440	2440	2440	0
26	20250513	202300	38879800	2440	2440	2440	2440	0
27	20250513	202200	38879800	2440	2440	2440	2440	0
28	20250513	202100	38879800	2440	2440	2440	2440	0
29	20250513	202000	38879800	2440	2440	2440	2440	0
30	20250513	201900	38879800	2440	2440	2440	2440	0
31	20250513	201800	38879800	2440	2440	2440	2440	0
32	20250513	201700	38879800	2440	2440	2440	2440	377
33	20250513	201600	38879800	2440	2440	2440	2440	0
34	20250513	201500	38879800	2440	2440	2440	2440	0
35	20250513	201400	38879800	2440	2440	2440	2440	0
36	20250513	201300	38879800	2440	2440	2440	2440	0
37	20250513	201200	38879800	2440	2440	2440	2440	0
38	20250513	201100	38879800	2440	2440	2440	2440	0
39	20250513	201000	38879800	2440	2440	2440	2440	0
40	20250513	200900	38879800	2440	2440	2440	2440	0
41	20250513	200800	38879800	2440	2440	2440	2440	0
42	20250513	200700	38879800	2440	2440	2440	2440	0
43	20250513	200600	38879800	2440	2440	2440	2440	0
44	20250513	200500	38879800	2440	2440	2440	2440	0
45	20250513	200400	38879800	2440	2440	2440	2440	0
46	20250513	200300	38879800	2440	2440	2440	2440	0
47	20250513	200200	38879800	2440	2440	2440	2440	0
48	20250513	200100	38879800	2440	2440	2440	2440	0
49	20250513	200000	38879800	2440	2440	2440	2440	0
50	20250513	195900	38879800	2440	2440	2440	2440	0
51	20250513	195800	38879800	2440	2440	2440	2440	0
52	20250513	195700	38879800	2440	2440	2440	2440	0
53	20250513	195600	38879800	2440	2440	2440	2440	0
54	20250513	195500	38879800	2440	2440	2440	2440	0
55	20250513	195400	38879800	2440	2440	2440	2440	0
56	20250513	195300	38879800	2440	2440	2440	2440	0
57	20250513	195200	38879800	2440	2440	2440	2440	0
58	20250513	195100	38879800	2440	2440	2440	2440	0
59	20250513	195000	38879800	2440	2440	2440	2440	0
60	20250513	194900	38879800	2440	2440	2440	2440	0
61	20250513	194800	38879800	2440	2440	2440	2440	0
62	20250513	194700	38879800	2440	2440	2440	2440	377
63	20250513	194600	38879800	2440	2440	2440	2440	0
64	20250513	194500	38879800	2440	2440	2440	2440	0
65	20250513	194400	38879800	2440	2440	2440	2440	0
66	20250513	194300	38879800	2440	2440	2440	2440	0
67	20250513	194200	38879800	2440	2440	2440	2440	0
68	20250513	194100	38879800	2440	2440	2440	2440	0
69	20250513	194000	38879800	2440	2440	2440	2440	0
70	20250513	193900	38879800	2440	2440	2440	2440	0
71	20250513	193800	38879800	2440	2440	2440	2440	0
72	20250513	193700	38879800	2440	2440	2440	2440	0
73	20250513	193600	38879800	2440	2440	2440	2440	0
74	20250513	193500	38879800	2440	2440	2440	2440	0
75	20250513	193400	38879800	2440	2440	2440	2440	0
76	20250513	193300	38879800	2440	2440	2440	2440	0
77	20250513	193200	38879800	2440	2440	2440	2440	0
78	20250513	193100	38879800	2440	2440	2440	2440	0
79	20250513	193000	38879800	2440	2440	2440	2440	0
80	20250513	192900	38879800	2440	2440	2440	2440	0
81	20250513	192800	38879800	2440	2440	2440	2440	0
82	20250513	192700	38879800	2440	2440	2440	2440	0
83	20250513	192600	38879800	2440	2440	2440	2440	0
84	20250513	192500	38879800	2440	2440	2440	2440	0
85	20250513	192400	38879800	2440	2440	2440	2440	0
86	20250513	192300	38879800	2440	2440	2440	2440	0
87	20250513	192200	38879800	2440	2440	2440	2440	0
88	20250513	192100	38879800	2440	2440	2440	2440	0
89	20250513	192000	38879800	2440	2440	2440	2440	0
90	20250513	191900	38879800	2440	2440	2440	2440	0
91	20250513	191800	38879800	2440	2440	2440	2440	0
92	20250513	191700	38879800	2440	2440	2440	2440	377
93	20250513	191600	38879800	2440	2440	2440	2440	0
94	20250513	191500	38879800	2440	2440	2440	2440	0
95	20250513	191400	38879800	2440	2440	2440	2440	0
96	20250513	191300	38879800	2440	2440	2440	2440	0
97	20250513	191200	38879800	2440	2440	2440	2440	0
98	20250513	191100	38879800	2440	2440	2440	2440	0
99	20250513	191000	38879800	2440	2440	2440	2440	0
100	20250513	190900	38879800	2440	2440	2440	2440	0
101	20250513	190800	38879800	2440	2440	2440	2440	0
102	20250513	190700	38879800	2440	2440	2440	2440	0
103	20250513	190600	38879800	2440	2440	2440	2440	0
104	20250513	190500	38879800	2440	2440	2440	2440	0
105	20250513	190400	38879800	2440	2440	2440	2440	0
106	20250513	190300	38879800	2440	2440	2440	2440	0
107	20250513	190200	38879800	2440	2440	2440	2440	0
108	20250513	190100	38879800	2440	2440	2440	2440	0
109	20250513	190000	38879800	2440	2440	2440	2440	0
110	20250513	185900	38879800	2440	2440	2440	2440	0
111	20250513	185800	38879800	2440	2440	2440	2440	0
112	20250513	185700	38879800	2440	2440	2440	2440	0
113	20250513	185600	38879800	2440	2440	2440	2440	0
114	20250513	185500	38879800	2440	2440	2440	2440	0
115	20250513	185400	38879800	2440	2440	2440	2440	0
116	20250513	185300	38879800	2440	2440	2440	2440	0
117	20250513	185200	38879800	2440	2440	2440	2440	0
118	20250513	185100	38879800	2440	2440	2440	2440	0
119	20250513	185000	38879800	2440	2440	2440	2440	0
120	20250513	184900	38879800	2440	2440	2440	2440	0
121	20250513	184800	38879800	2440	2440	2440	2440	0
122	20250513	184700	38879800	2440	2440	2440	2440	377
123	20250513	184600	38879800	2440	2440	2440	2440	0
124	20250513	184500	38879800	2440	2440	2440	2440	0
125	20250513	184400	38879800	2440	2440	2440	2440	0
126	20250513	184300	38879800	2440	2440	2440	2440	0
127	20250513	184200	38879800	2440	2440	2440	2440	0
128	20250513	184100	38879800	2440	2440	2440	2440	0
129	20250513	184000	38879800	2440	2440	2440	2440	0
130	20250513	183900	38879800	2440	2440	2440	2440	0
131	20250513	183800	38879800	2440	2440	2440	2440	0
132	20250513	183700	38879800	2440	2440	2440	2440	0
133	20250513	183600	38879800	2440	2440	2440	2440	0
134	20250513	183500	38879800	2440	2440	2440	2440	0
135	20250513	183400	38879800	2440	2440	2440	2440	0
136	20250513	183300	38879800	2440	2440	2440	2440	0
137	20250513	183200	38879800	2440	2440	2440	2440	0
138	20250513	183100	38879800	2440	2440	2440	2440	0
139	20250513	183000	38879800	2440	2440	2440	2440	0
140	20250513	182900	38879800	2440	2440	2440	2440	0
141	20250513	182800	38879800	2440	2440	2440	2440	0
142	20250513	182700	38879800	2440	2440	2440	2440	0
143	20250513	182600	38879800	2440	2440	2440	2440	0
144	20250513	182500	38879800	2440	2440	2440	2440	0
145	20250513	182400	38879800	2440	2440	2440	2440	0
146	20250513	182300	38879800	2440	2440	2440	2440	0
147	20250513	182200	38879800	2440	2440	2440	2440	0
148	20250513	182100	38879800	2440	2440	2440	2440	0
149	20250513	182000	38879800	2440	2440	2440	2440	0
150	20250513	181900	38879800	2440	2440	2440	2440	0
151	20250513	181800	38879800	2440	2440	2440	2440	0
152	20250513	181700	38879800	2440	2440	2440	2440	377
153	20250513	181600	38879800	2440	2440	2440	2440	0
154	20250513	181500	38879800	2440	2440	2440	2440	0
155	20250513	181400	38879800	2440	2440	2440	2440	0
156	20250513	181300	38879800	2440	2440	2440	2440	0
157	20250513	181200	38879800	2440	2440	2440	2440	0
158	20250513	181100	38879800	2440	2440	2440	2440	0
159	20250513	181000	38879800	2440	2440	2440	2440	0
160	20250513	180900	38879800	2440	2440	2440	2440	0
161	20250513	180800	38879800	2440	2440	2440	2440	0
162	20250513	180700	38879800	2440	2440	2440	2440	0
163	20250513	180600	38879800	2440	2440	2440	2440	0
164	20250513	180500	38879800	2440	2440	2440	2440	0
165	20250513	180400	38879800	2440	2440	2440	2440	0
166	20250513	180300	38879800	2440	2440	2440	2440	0
167	20250513	180200	38879800	2440	2440	2440	2440	0
168	20250513	180100	38879800	2440	2440	2440	2440	0
169	20250513	180000	38879800	2440	2440	2440	2440	0
170	20250513	175900	38879800	2440	2440	2440	2440	0
171	20250513	175800	38879800	2440	2440	2440	2440	0
172	20250513	175700	38879800	2440	2440	2440	2440	0
173	20250513	175600	38879800	2440	2440	2440	2440	0
174	20250513	175500	38879800	2440	2440	2440	2440	0
175	20250513	175400	38879800	2440	2440	2440	2440	0
176	20250513	175300	38879800	2440	2440	2440	2440	0
177	20250513	175200	38879800	2440	2440	2440	2440	0
178	20250513	175100	38879800	2440	2440	2440	2440	0
179	20250513	175000	38879800	2440	2440	2440	2440	0
180	20250513	174900	38879800	2440	2440	2440	2440	0
181	20250513	174800	38879800	2440	2440	2440	2440	0
182	20250513	174700	38879800	2440	2440	2440	2440	377
183	20250513	174600	38879800	2440	2440	2440	2440	0
184	20250513	174500	38879800	2440	2440	2440	2440	0
185	20250513	174400	38879800	2440	2440	2440	2440	0
186	20250513	174300	38879800	2440	2440	2440	2440	0
187	20250513	174200	38879800	2440	2440	2440	2440	0
188	20250513	174100	38879800	2440	2440	2440	2440	0
189	20250513	174000	38879800	2440	2440	2440	2440	0
190	20250513	173900	38879800	2440	2440	2440	2440	0
191	20250513	173800	38879800	2440	2440	2440	2440	0
192	20250513	173700	38879800	2440	2440	2440	2440	0
193	20250513	173600	38879800	2440	2440	2440	2440	0
194	20250513	173500	38879800	2440	2440	2440	2440	0
195	20250513	173400	38879800	2440	2440	2440	2440	0
196	20250513	173300	38879800	2440	2440	2440	2440	0
197	20250513	173200	38879800	2440	2440	2440	2440	0
198	20250513	173100	38879800	2440	2440	2440	2440	0
199	20250513	173000	38879800	2440	2440	2440	2440	0
200	20250513	172900	38879800	2440	2440	2440	2440	0
201	20250513	172800	38879800	2440	2440	2440	2440	0
202	20250513	172700	38879800	2440	2440	2440	2440	0
203	20250513	172600	38879800	2440	2440	2440	2440	0
204	20250513	172500	38879800	2440	2440	2440	2440	0
205	20250513	172400	38879800	2440	2440	2440	2440	0
206	20250513	172300	38879800	2440	2440	2440	2440	0
207	20250513	172200	38879800	2440	2440	2440	2440	0
208	20250513	172100	38879800	2440	2440	2440	2440	0
209	20250513	172000	38879800	2440	2440	2440	2440	0
210	20250513	171900	38879800	2440	2440	2440	2440	0
211	20250513	171800	38879800	2440	2440	2440	2440	0
212	20250513	171700	38879800	2440	2440	2440	2440	377
213	20250513	171600	38879800	2440	2440	2440	2440	0
214	20250513	171500	38879800	2440	2440	2440	2440	0
215	20250513	171400	38879800	2440	2440	2440	2440	0
216	20250513	171300	38879800	2440	2440	2440	2440	0
217	20250513	171200	38879800	2440	2440	2440	2440	0
218	20250513	171100	38879800	2440	2440	2440	2440	0
219	20250513	171000	38879800	2440	2440	2440	2440	0
220	20250513	170900	38879800	2440	2440	2440	2440	0
221	20250513	170800	38879800	2440	2440	2440	2440	0
222	20250513	170700	38879800	2440	2440	2440	2440	0
223	20250513	170600	38879800	2440	2440	2440	2440	0
224	20250513	170500	38879800	2440	2440	2440	2440	0
225	20250513	170400	38879800	2440	2440	2440	2440	0
226	20250513	170300	38879800	2440	2440	2440	2440	0
227	20250513	170200	38879800	2440	2440	2440	2440	0
228	20250513	170100	38879800	2440	2440	2440	2440	0
229	20250513	170000	38879800	2440	2440	2440	2440	0
230	20250513	165900	38879800	2440	2440	2440	2440	0
231	20250513	165800	38879800	2440	2440	2440	2440	0
232	20250513	165700	38879800	2440	2440	2440	2440	0
233	20250513	165600	38879800	2440	2440	2440	2440	0
234	20250513	165500	38879800	2440	2440	2440	2440	0
235	20250513	165400	38879800	2440	2440	2440	2440	0
236	20250513	165300	38879800	2440	2440	2440	2440	0
237	20250513	165200	38879800	2440	2440	2440	2440	0
238	20250513	165100	38879800	2440	2440	2440	2440	0
239	20250513	165000	38879800	2440	2440	2440	2440	0
240	20250513	164900	38879800	2440	2440	2440	2440	0
241	20250513	164800	38879800	2440	2440	2440	2440	0
242	20250513	164700	38879800	2440	2440	2440	2440	377
243	20250513	164600	38879800	2440	2440	2440	2440	0
244	20250513	164500	38879800	2440	2440	2440	2440	0
245	20250513	164400	38879800	2440	2440	2440	2440	0
246	20250513	164300	38879800	2440	2440	2440	2440	0
247	20250513	164200	38879800	2440	2440	2440	2440	0
248	20250513	164100	38879800	2440	2440	2440	2440	0
249	20250513	164000	38879800	2440	2440	2440	2440	0
250	20250513	163900	38879800	2440	2440	2440	2440	0
251	20250513	163800	38879800	2440	2440	2440	2440	0
252	20250513	163700	38879800	2440	2440	2440	2440	0
253	20250513	163600	38879800	2440	2440	2440	2440	0
254	20250513	163500	38879800	2440	2440	2440	2440	0
255	20250513	163400	38879800	2440	2440	2440	2440	0
256	20250513	163300	38879800	2440	2440	2440	2440	0
257	20250513	163200	38879800	2440	2440	2440	2440	0
258	20250513	163100	38879800	2440	2440	2440	2440	0
259	20250513	163000	38879800	2440	2440	2440	2440	0
260	20250513	162900	38879800	2440	2440	2440	2440	0
261	20250513	162800	38879800	2440	2440	2440	2440	0
262	20250513	162700	38879800	2440	2440	2440	2440	0
263	20250513	162600	38879800	2440	2440	2440	2440	0
264	20250513	162500	38879800	2440	2440	2440	2440	0
265	20250513	162400	38879800	2440	2440	2440	2440	0
266	20250513	162300	38879800	2440	2440	2440	2440	0
267	20250513	162200	38879800	2440	2440	2440	2440	0
268	20250513	162100	38879800	2440	2440	2440	2440	0
269	20250513	162000	38879800	2440	2440	2440	2440	0
270	20250513	161900	38879800	2440	2440	2440	2440	0
271	20250513	161800	38879800	2440	2440	2440	2440	0
272	20250513	161700	38879800	2440	2440	2440	2440	377
273	20250513	161600	38879800	2440	2440	2440	2440	0
274	20250513	161500	38879800	2440	2440	2440	2440	0
275	20250513	161400	38879800	2440	2440	2440	2440	0
276	20250513	161300	38879800	2440	2440	2440	2440	0
277	20250513	161200	38879800	2440	2440	2440	2440	0
278	20250513	161100	38879800	2440	2440	2440	2440	0
279	20250513	161000	38879800	2440	2440	2440	2440	0
280	20250513	160900	38879800	2440	2440	2440	2440	0
281	20250513	160800	38879800	2440	2440	2440	2440	0
282	20250513	160700	38879800	2440	2440	2440	2440	0
283	20250513	160600	38879800	2440	2440	2440	2440	0
284	20250513	160500	38879800	2440	2440	2440	2440	0
285	20250513	160400	38879800	2440	2440	2440	2440	0
286	20250513	160300	38879800	2440	2440	2440	2440	0
287	20250513	160200	38879800	2440	2440	2440	2440	0
288	20250513	160100	38879800	2440	2440	2440	2440	0
289	20250513	160000	38879800	2440	2440	2440	2440	0
290	20250513	155900	38879800	2440	2440	2440	2440	0
291	20250513	155800	38879800	2440	2440	2440	2440	0
292	20250513	155700	38879800	2440	2440	2440	2440	0
293	20250513	155600	38879800	2440	2440	2440	2440	0
294	20250513	155500	38879800	2440	2440	2440	2440	0
295	20250513	155400	38879800	2440	2440	2440	2440	0
296	20250513	155300	38879800	2440	2440	2440	2440	0
297	20250513	155200	38879800	2440	2440	2440	2440	0
298	20250513	155100	38879800	2440	2440	2440	2440	0
299	20250513	155000	38879800	2440	2440	2440	2440	0
300	20250513	154900	38879800	2440	2440	2440	2440	0
301	20250513	154800	38879800	2440	2440	2440	2440	0
302	20250513	154700	38879800	2440	2440	2440	2440	377
303	20250513	154600	38879800	2440	2440	2440	2440	0
304	20250513	154500	38879800	2440	2440	2440	2440	0
305	20250513	154400	38879800	2440	2440	2440	2440	0
306	20250513	154300	38879800	2440	2440	2440	2440	0
307	20250513	154200	38879800	2440	2440	2440	2440	0
308	20250513	154100	38879800	2440	2440	2440	2440	0
309	20250513	154000	38879800	2440	2440	2440	2440	0
310	20250513	153900	38879800	2440	2440	2440	2440	0
311	20250513	153800	38879800	2440	2440	2440	2440	0
312	20250513	153700	38879800	2440	2440	2440	2440	0
313	20250513	153600	38879800	2440	2440	2440	2440	0
314	20250513	153500	38879800	2440	2440	2440	2440	0
315	20250513	153400	38879800	2440	2440	2440	2440	0
316	20250513	153300	38879800	2440	2440	2440	2440	0
317	20250513	153200	38879800	2440	2440	2440	2440	0
318	20250513	153100	38879800	2440	2440	2440	2440	0
319	20250513	153000	38879800	2440	2440	2440	2440	377
320	20250513	152900	37959920	2460	2460	2460	2460	0
321	20250513	152800	37959920	2460	2460	2460	2460	0
322	20250513	152700	37959920	2460	2460	2460	2460	0
323	20250513	152600	37959920	2460	2460	2460	2460	0
324	20250513	152500	37959920	2460	2460	2460	2460	0
325	20250513	152400	37959920	2460	2460	2460	2460	0
326	20250513	152300	37959920	2460	2460	2460	2460	0
327	20250513	152200	37959920	2460	2460	2460	2460	0
328	20250513	152100	37959920	2460	2460	2460	2460	0
329	20250513	152000	37959920	2460	2460	2460	2460	0
330	20250513	151900	37959920	2460	2460	2460	2460	0
331	20250513	151800	37959920	2460	2460	2460	2460	0
332	20250513	151700	37959920	2460	2460	2460	2460	0
333	20250513	151600	37959920	2460	2460	2460	2460	0
334	20250513	151500	37959920	2460	2460	2460	2460	0
335	20250513	151400	37959920	2460	2460	2460	2460	0
336	20250513	151300	37959920	2460	2460	2460	2460	1
337	20250513	151200	37957460	2440	2440	2440	2440	8
338	20250513	151100	37937940	2440	2440	2440	2440	438
339	20250513	151000	36869220	2440	2440	2440	2440	0
340	20250513	150900	36869220	2440	2440	2440	2440	0
341	20250513	150800	36869220	2440	2440	2440	2440	0
342	20250513	150700	36869220	2440	2440	2440	2440	0
343	20250513	150600	36869220	2440	2440	2440	2440	0
344	20250513	150500	36869220	2440	2440	2440	2440	0
345	20250513	150400	36869220	2440	2440	2440	2440	0
346	20250513	150300	36869220	2440	2440	2440	2440	400
347	20250513	150200	35893220	2440	2440	2440	2440	0
348	20250513	150100	35893220	2440	2440	2440	2440	0
349	20250513	150000	35893220	2440	2440	2440	2440	4060
350	20250513	145900	25986820	2440	2440	2440	2440	0
351	20250513	145800	25986820	2440	2440	2440	2440	0
352	20250513	145700	25986820	2440	2440	2440	2440	332
353	20250513	145600	25176740	2440	2440	2440	2440	0
354	20250513	145500	25176740	2440	2440	2440	2440	0
355	20250513	145400	25176740	2440	2440	2440	2440	0
356	20250513	145300	25176740	2440	2440	2440	2440	1200
357	20250513	145200	22248740	2440	2440	2440	2440	2000
358	20250513	145100	17368740	2440	2440	2440	2440	0
359	20250513	145000	17368740	2440	2440	2440	2440	0
360	20250513	144900	17368740	2440	2440	2440	2440	2000
361	20250513	144800	12488740	2440	2440	2440	2440	1000
362	20250513	144700	10048740	2450	2450	2450	2450	0
363	20250513	144600	10048740	2450	2450	2450	2450	0
364	20250513	144500	10048740	2450	2450	2450	2450	0
365	20250513	144400	10048740	2450	2445	2450	2445	7
366	20250513	144300	10031595	2440	2440	2440	2440	0
367	20250513	144200	10031595	2440	2440	2440	2440	0
368	20250513	144100	10031595	2440	2440	2440	2440	0
369	20250513	144000	10031595	2440	2440	2440	2440	164
370	20250513	143900	9631435	2440	2440	2440	2440	0
371	20250513	143800	9631435	2440	2440	2440	2440	0
372	20250513	143700	9631435	2440	2440	2440	2440	0
373	20250513	143600	9631435	2440	2440	2440	2440	11
374	20250513	143500	9604595	2440	2440	2440	2440	0
375	20250513	143400	9604595	2440	2440	2440	2440	0
376	20250513	143300	9604595	2440	2440	2440	2440	11
377	20250513	143200	9577755	2445	2445	2445	2445	0
378	20250513	143100	9577755	2445	2445	2445	2445	0
379	20250513	143000	9577755	2445	2445	2445	2445	0
380	20250513	142900	9577755	2445	2445	2445	2445	0
381	20250513	142800	9577755	2445	2445	2445	2445	1
382	20250513	142700	9575310	2440	2440	2440	2440	0
383	20250513	142600	9575310	2440	2440	2440	2440	11
384	20250513	142500	9548470	2440	2440	2440	2440	0
385	20250513	142400	9548470	2440	2440	2440	2440	0
386	20250513	142300	9548470	2440	2440	2440	2440	0
387	20250513	142200	9548470	2440	2440	2440	2440	0
388	20250513	142100	9548470	2440	2445	2445	2440	12
389	20250513	142000	9519185	2440	2440	2440	2440	0
390	20250513	141900	9519185	2440	2440	2440	2440	0
391	20250513	141800	9519185	2440	2445	2445	2440	20
392	20250513	141700	9470340	2440	2440	2440	2440	0
393	20250513	141600	9470340	2440	2440	2440	2440	0
394	20250513	141500	9470340	2440	2440	2440	2440	0
395	20250513	141400	9470340	2440	2440	2440	2440	12
396	20250513	141300	9441060	2445	2445	2445	2445	0
397	20250513	141200	9441060	2445	2445	2445	2445	0
398	20250513	141100	9441060	2445	2445	2445	2445	0
399	20250513	141000	9441060	2445	2445	2445	2445	0
400	20250513	140900	9441060	2445	2445	2445	2445	0
401	20250513	140800	9441060	2445	2445	2445	2445	0
402	20250513	140700	9441060	2445	2445	2445	2445	0
403	20250513	140600	9441060	2445	2445	2445	2445	0
404	20250513	140500	9441060	2445	2445	2445	2445	0
405	20250513	140400	9441060	2445	2445	2445	2445	0
406	20250513	140300	9441060	2445	2445	2445	2445	0
407	20250513	140200	9441060	2445	2445	2445	2445	0
408	20250513	140100	9441060	2445	2445	2445	2445	1
409	20250513	140000	9438615	2450	2450	2450	2450	0
410	20250513	135900	9438615	2450	2450	2450	2450	1
411	20250513	135800	9436165	2445	2450	2450	2445	13
412	20250513	135700	9404370	2445	2445	2445	2445	0
413	20250513	135600	9404370	2445	2440	2445	2440	288
414	20250513	135500	8701640	2440	2440	2440	2440	0
415	20250513	135400	8701640	2440	2440	2440	2440	0
416	20250513	135300	8701640	2440	2440	2440	2440	1
417	20250513	135200	8699200	2435	2435	2435	2435	0
418	20250513	135100	8699200	2435	2435	2435	2435	11
419	20250513	135000	8672415	2440	2440	2440	2440	0
420	20250513	134900	8672415	2440	2440	2440	2440	0
421	20250513	134800	8672415	2440	2435	2440	2435	23
422	20250513	134700	8616350	2440	2440	2440	2440	0
423	20250513	134600	8616350	2440	2440	2440	2440	0
424	20250513	134500	8616350	2440	2440	2440	2440	0
425	20250513	134400	8616350	2440	2440	2440	2440	0
426	20250513	134300	8616350	2440	2440	2440	2440	0
427	20250513	134200	8616350	2440	2440	2440	2440	0
428	20250513	134100	8616350	2440	2440	2440	2440	0
429	20250513	134000	8616350	2440	2440	2440	2440	0
430	20250513	133900	8616350	2440	2440	2440	2440	0
431	20250513	133800	8616350	2440	2440	2440	2440	0
432	20250513	133700	8616350	2440	2440	2440	2440	0
433	20250513	133600	8616350	2440	2450	2450	2440	201
434	20250513	133500	8125690	2455	2455	2455	2455	0
435	20250513	133400	8125690	2455	2455	2455	2455	0
436	20250513	133300	8125690	2455	2455	2455	2455	0
437	20250513	133200	8125690	2455	2455	2455	2455	749
438	20250513	133100	6286895	2455	2455	2455	2455	11
439	20250513	133000	6259890	2455	2455	2455	2455	0
440	20250513	132900	6259890	2455	2455	2455	2455	0
441	20250513	132800	6259890	2455	2455	2455	2455	0
442	20250513	132700	6259890	2455	2455	2455	2455	0
443	20250513	132600	6259890	2455	2455	2455	2455	11
444	20250513	132500	6232885	2455	2455	2455	2455	0
445	20250513	132400	6232885	2455	2455	2455	2455	0
446	20250513	132300	6232885	2455	2455	2455	2455	0
447	20250513	132200	6232885	2455	2455	2455	2455	0
448	20250513	132100	6232885	2455	2455	2455	2455	11
449	20250513	132000	6205880	2455	2455	2455	2455	0
450	20250513	131900	6205880	2455	2455	2455	2455	0
451	20250513	131800	6205880	2455	2455	2455	2455	0
452	20250513	131700	6205880	2455	2455	2455	2455	0
453	20250513	131600	6205880	2455	2455	2455	2455	11
454	20250513	131500	6178875	2460	2460	2460	2460	0
455	20250513	131400	6178875	2460	2460	2460	2460	1
456	20250513	131300	6176415	2455	2455	2455	2455	0
457	20250513	131200	6176415	2455	2455	2455	2455	0
458	20250513	131100	6176415	2455	2455	2455	2455	13
459	20250513	131000	6144500	2460	2460	2460	2460	0
460	20250513	130900	6144500	2460	2460	2460	2460	0
461	20250513	130800	6144500	2460	2460	2460	2460	0
462	20250513	130700	6144500	2460	2460	2460	2460	0
463	20250513	130600	6144500	2460	2460	2460	2460	9
464	20250513	130500	6122360	2465	2465	2465	2465	0
465	20250513	130400	6122360	2465	2465	2465	2465	1
466	20250513	130300	6119895	2465	2465	2465	2465	0
467	20250513	130200	6119895	2465	2465	2465	2465	0
468	20250513	130100	6119895	2465	2465	2465	2465	1
469	20250513	130000	6117430	2465	2465	2465	2465	77
470	20250513	125900	5927625	2470	2470	2470	2470	0
471	20250513	125800	5927625	2470	2470	2470	2470	0
472	20250513	125700	5927625	2470	2470	2470	2470	0
473	20250513	125600	5927625	2470	2470	2470	2470	0
474	20250513	125500	5927625	2470	2470	2470	2470	0
475	20250513	125400	5927625	2470	2470	2470	2470	0
476	20250513	125300	5927625	2470	2470	2470	2470	0
477	20250513	125200	5927625	2470	2470	2470	2470	0
478	20250513	125100	5927625	2470	2470	2470	2470	0
479	20250513	125000	5927625	2470	2470	2470	2470	0
480	20250513	124900	5927625	2470	2470	2470	2470	0
481	20250513	124800	5927625	2470	2470	2470	2470	0
482	20250513	124700	5927625	2470	2470	2470	2470	0
483	20250513	124600	5927625	2470	2470	2470	2470	0
484	20250513	124500	5927625	2470	2470	2470	2470	0
485	20250513	124400	5927625	2470	2470	2470	2470	0
486	20250513	124300	5927625	2470	2470	2470	2470	0
487	20250513	124200	5927625	2470	2470	2470	2470	0
488	20250513	124100	5927625	2470	2470	2470	2470	0
489	20250513	124000	5927625	2470	2470	2470	2470	41
490	20250513	123900	5826355	2470	2470	2470	2470	0
491	20250513	123800	5826355	2470	2470	2470	2470	0
492	20250513	123700	5826355	2470	2470	2470	2470	0
493	20250513	123600	5826355	2470	2470	2470	2470	0
494	20250513	123500	5826355	2470	2470	2470	2470	0
495	20250513	123400	5826355	2470	2470	2470	2470	6
496	20250513	123300	5811535	2465	2465	2465	2465	0
497	20250513	123200	5811535	2465	2465	2465	2465	0
498	20250513	123100	5811535	2465	2465	2465	2465	0
499	20250513	123000	5811535	2465	2465	2465	2465	0
500	20250513	122900	5811535	2465	2465	2465	2465	0
501	20250513	122800	5811535	2465	2465	2465	2465	0
502	20250513	122700	5811535	2465	2465	2465	2465	0
503	20250513	122600	5811535	2465	2465	2465	2465	0
504	20250513	122500	5811535	2465	2465	2465	2465	0
505	20250513	122400	5811535	2465	2465	2465	2465	0
506	20250513	122300	5811535	2465	2465	2465	2465	0
507	20250513	122200	5811535	2465	2465	2465	2465	1
508	20250513	122100	5809070	2460	2460	2460	2460	11
509	20250513	122000	5782010	2465	2465	2465	2465	0
510	20250513	121900	5782010	2465	2465	2465	2465	0
511	20250513	121800	5782010	2465	2465	2465	2465	0
512	20250513	121700	5782010	2465	2465	2465	2465	0
513	20250513	121600	5782010	2465	2465	2465	2465	10
514	20250513	121500	5757360	2470	2470	2470	2470	0
515	20250513	121400	5757360	2470	2470	2470	2470	62
516	20250513	121300	5604220	2470	2470	2470	2470	38
517	20250513	121200	5510360	2475	2475	2475	2475	0
518	20250513	121100	5510360	2475	2475	2475	2475	0
519	20250513	121000	5510360	2475	2475	2475	2475	0
520	20250513	120900	5510360	2475	2475	2475	2475	1
521	20250513	120800	5507885	2470	2470	2470	2470	0
522	20250513	120700	5507885	2470	2470	2470	2470	0
523	20250513	120600	5507885	2470	2470	2470	2470	0
524	20250513	120500	5507885	2470	2470	2470	2470	0
525	20250513	120400	5507885	2470	2470	2470	2470	3
526	20250513	120300	5500475	2470	2470	2470	2470	47
527	20250513	120200	5384385	2470	2470	2470	2470	0
528	20250513	120100	5384385	2470	2470	2470	2470	0
529	20250513	120000	5384385	2470	2470	2470	2470	0
530	20250513	115900	5384385	2470	2470	2470	2470	0
531	20250513	115800	5384385	2470	2470	2470	2470	0
532	20250513	115700	5384385	2470	2470	2470	2470	0
533	20250513	115600	5384385	2470	2470	2470	2470	0
534	20250513	115500	5384385	2470	2470	2470	2470	0
535	20250513	115400	5384385	2470	2470	2470	2470	0
536	20250513	115300	5384385	2470	2470	2470	2470	0
537	20250513	115200	5384385	2470	2470	2470	2470	2
538	20250513	115100	5379445	2470	2470	2470	2470	11
539	20250513	115000	5352275	2475	2475	2475	2475	2
540	20250513	114900	5347325	2480	2480	2480	2480	0
541	20250513	114800	5347325	2480	2480	2480	2480	0
542	20250513	114700	5347325	2480	2480	2480	2480	0
543	20250513	114600	5347325	2480	2480	2480	2480	0
544	20250513	114500	5347325	2480	2480	2480	2480	0
545	20250513	114400	5347325	2480	2480	2480	2480	0
546	20250513	114300	5347325	2480	2480	2480	2480	0
547	20250513	114200	5347325	2480	2480	2480	2480	0
548	20250513	114100	5347325	2480	2480	2480	2480	1
549	20250513	114000	5344845	2465	2465	2465	2465	0
550	20250513	113900	5344845	2465	2465	2465	2465	0
551	20250513	113800	5344845	2465	2465	2465	2465	0
552	20250513	113700	5344845	2465	2465	2465	2465	0
553	20250513	113600	5344845	2465	2465	2465	2465	0
554	20250513	113500	5344845	2465	2465	2465	2465	0
555	20250513	113400	5344845	2465	2465	2465	2465	0
556	20250513	113300	5344845	2465	2465	2465	2465	0
557	20250513	113200	5344845	2465	2465	2465	2465	0
558	20250513	113100	5344845	2465	2465	2465	2465	0
559	20250513	113000	5344845	2465	2465	2465	2465	0
560	20250513	112900	5344845	2465	2465	2465	2465	0
561	20250513	112800	5344845	2465	2465	2465	2465	0
562	20250513	112700	5344845	2465	2465	2465	2465	0
563	20250513	112600	5344845	2465	2465	2465	2465	0
564	20250513	112500	5344845	2465	2465	2465	2465	0
565	20250513	112400	5344845	2465	2465	2465	2465	0
566	20250513	112300	5344845	2465	2465	2465	2465	0
567	20250513	112200	5344845	2465	2465	2465	2465	250
568	20250513	112100	4728595	2460	2480	2480	2460	200
569	20250513	112000	4235595	2485	2485	2485	2485	0
570	20250513	111900	4235595	2485	2485	2485	2485	0
571	20250513	111800	4235595	2485	2485	2485	2485	0
572	20250513	111700	4235595	2485	2485	2485	2485	0
573	20250513	111600	4235595	2485	2485	2485	2485	0
574	20250513	111500	4235595	2485	2485	2485	2485	0
575	20250513	111400	4235595	2485	2485	2485	2485	0
576	20250513	111300	4235595	2485	2485	2485	2485	0
577	20250513	111200	4235595	2485	2485	2485	2485	0
578	20250513	111100	4235595	2485	2485	2485	2485	0
579	20250513	111000	4235595	2485	2485	2485	2485	0
580	20250513	110900	4235595	2485	2485	2485	2485	0
581	20250513	110800	4235595	2485	2485	2485	2485	0
582	20250513	110700	4235595	2485	2485	2485	2485	0
583	20250513	110600	4235595	2485	2485	2485	2485	0
584	20250513	110500	4235595	2485	2485	2485	2485	0
585	20250513	110400	4235595	2485	2485	2485	2485	0
586	20250513	110300	4235595	2485	2485	2485	2485	0
587	20250513	110200	4235595	2485	2485	2485	2485	0
588	20250513	110100	4235595	2485	2485	2485	2485	0
589	20250513	110000	4235595	2485	2485	2485	2485	0
590	20250513	105900	4235595	2485	2485	2485	2485	0
591	20250513	105800	4235595	2485	2485	2485	2485	0
592	20250513	105700	4235595	2485	2485	2485	2485	0
593	20250513	105600	4235595	2485	2485	2485	2485	0
594	20250513	105500	4235595	2485	2485	2485	2485	0
595	20250513	105400	4235595	2485	2485	2485	2485	0
596	20250513	105300	4235595	2485	2485	2485	2485	0
597	20250513	105200	4235595	2485	2485	2485	2485	0
598	20250513	105100	4235595	2485	2485	2485	2485	0
599	20250513	105000	4235595	2485	2485	2485	2485	0
600	20250513	104900	4235595	2485	2485	2485	2485	0
601	20250513	104800	4235595	2485	2485	2485	2485	0
602	20250513	104700	4235595	2485	2485	2485	2485	0
603	20250513	104600	4235595	2485	2485	2485	2485	0
604	20250513	104500	4235595	2485	2485	2485	2485	0
605	20250513	104400	4235595	2485	2485	2485	2485	0
606	20250513	104300	4235595	2485	2485	2485	2485	0
607	20250513	104200	4235595	2485	2485	2485	2485	0
608	20250513	104100	4235595	2485	2485	2485	2485	0
609	20250513	104000	4235595	2485	2485	2485	2485	0
610	20250513	103900	4235595	2485	2485	2485	2485	0
611	20250513	103800	4235595	2485	2485	2485	2485	0
612	20250513	103700	4235595	2485	2485	2485	2485	0
613	20250513	103600	4235595	2485	2485	2485	2485	51
614	20250513	103500	4108860	2480	2480	2480	2480	50
615	20250513	103400	3984860	2480	2480	2480	2480	0
616	20250513	103300	3984860	2480	2480	2480	2480	0
617	20250513	103200	3984860	2480	2480	2480	2480	0
618	20250513	103100	3984860	2480	2480	2480	2480	0
619	20250513	103000	3984860	2480	2480	2480	2480	0
620	20250513	102900	3984860	2480	2480	2480	2480	0
621	20250513	102800	3984860	2480	2480	2480	2480	0
622	20250513	102700	3984860	2480	2480	2480	2480	0
623	20250513	102600	3984860	2480	2480	2480	2480	0
624	20250513	102500	3984860	2480	2480	2480	2480	0
625	20250513	102400	3984860	2480	2475	2480	2475	469
626	20250513	102300	2823690	2470	2470	2470	2470	7
627	20250513	102200	2806400	2475	2465	2475	2465	623
628	20250513	102100	1265020	2465	2465	2465	2465	0
629	20250513	102000	1265020	2465	2465	2465	2465	0
630	20250513	101900	1265020	2465	2465	2465	2465	0
631	20250513	101800	1265020	2465	2465	2465	2465	1
632	20250513	101700	1262555	2465	2465	2465	2465	0
633	20250513	101600	1262555	2465	2465	2465	2465	0
634	20250513	101500	1262555	2465	2465	2465	2465	0
635	20250513	101400	1262555	2465	2465	2465	2465	0
636	20250513	101300	1262555	2465	2465	2465	2465	0
637	20250513	101200	1262555	2465	2465	2465	2465	0
638	20250513	101100	1262555	2465	2465	2465	2465	0
639	20250513	101000	1262555	2465	2465	2465	2465	0
640	20250513	100900	1262555	2465	2465	2465	2465	0
641	20250513	100800	1262555	2465	2465	2465	2465	0
642	20250513	100700	1262555	2465	2465	2465	2465	0
643	20250513	100600	1262555	2465	2465	2465	2465	0
644	20250513	100500	1262555	2465	2465	2465	2465	0
645	20250513	100400	1262555	2465	2465	2465	2465	0
646	20250513	100300	1262555	2465	2465	2465	2465	0
647	20250513	100200	1262555	2465	2465	2465	2465	3
648	20250513	100100	1255160	2465	2465	2465	2465	0
649	20250513	100000	1255160	2465	2465	2465	2465	0
650	20250513	095900	1255160	2465	2465	2465	2465	0
651	20250513	095800	1255160	2465	2465	2465	2465	0
652	20250513	095700	1255160	2465	2465	2465	2465	0
653	20250513	095600	1255160	2465	2465	2465	2465	0
654	20250513	095500	1255160	2465	2465	2465	2465	0
655	20250513	095400	1255160	2465	2465	2465	2465	0
656	20250513	095300	1255160	2465	2465	2465	2465	0
657	20250513	095200	1255160	2465	2465	2465	2465	0
658	20250513	095100	1255160	2465	2465	2465	2465	0
659	20250513	095000	1255160	2465	2465	2465	2465	0
660	20250513	094900	1255160	2465	2465	2465	2465	0
661	20250513	094800	1255160	2465	2465	2465	2465	0
662	20250513	094700	1255160	2465	2465	2465	2465	0
663	20250513	094600	1255160	2465	2465	2465	2465	0
664	20250513	094500	1255160	2465	2465	2465	2465	0
665	20250513	094400	1255160	2465	2465	2465	2465	0
666	20250513	094300	1255160	2465	2465	2465	2465	1
667	20250513	094200	1252695	2460	2460	2460	2460	0
668	20250513	094100	1252695	2460	2460	2460	2460	5
669	20250513	094000	1240395	2465	2465	2465	2465	0
670	20250513	093900	1240395	2465	2465	2465	2465	0
671	20250513	093800	1240395	2465	2465	2465	2465	0
672	20250513	093700	1240395	2465	2465	2465	2465	3
673	20250513	093600	1233000	2460	2460	2460	2460	1
674	20250513	093500	1230540	2465	2465	2465	2465	0
675	20250513	093400	1230540	2465	2465	2465	2465	2
676	20250513	093300	1225610	2465	2465	2465	2465	0
677	20250513	093200	1225610	2465	2465	2465	2465	0
678	20250513	093100	1225610	2465	2465	2465	2465	0
679	20250513	093000	1225610	2465	2465	2465	2465	0
680	20250513	092900	1225610	2465	2465	2465	2465	0
681	20250513	092800	1225610	2465	2465	2465	2465	0
682	20250513	092700	1225610	2465	2465	2465	2465	0
683	20250513	092600	1225610	2465	2465	2465	2465	0
684	20250513	092500	1225610	2465	2465	2465	2465	0
685	20250513	092400	1225610	2465	2465	2465	2465	0
686	20250513	092300	1225610	2465	2465	2465	2465	0
687	20250513	092200	1225610	2465	2465	2465	2465	0
688	20250513	092100	1225610	2465	2465	2465	2465	0
689	20250513	092000	1225610	2465	2465	2465	2465	0
690	20250513	091900	1225610	2465	2465	2465	2465	1
691	20250513	091800	1223145	2455	2455	2455	2455	0
692	20250513	091700	1223145	2455	2455	2455	2455	0
693	20250513	091600	1223145	2455	2455	2455	2455	0
694	20250513	091500	1223145	2455	2455	2455	2455	0
695	20250513	091400	1223145	2455	2475	2475	2455	134
696	20250513	091300	893795	2480	2480	2480	2480	9
697	20250513	091200	871475	2485	2485	2485	2485	0
698	20250513	091100	871475	2485	2485	2485	2485	0
699	20250513	091000	871475	2485	2485	2485	2485	124
700	20250513	090900	563335	2485	2480	2485	2475	25
701	20250513	090800	501335	2485	2485	2485	2485	0
702	20250513	090700	501335	2485	2485	2485	2485	1
703	20250513	090600	498850	2485	2485	2485	2485	1
704	20250513	090500	496365	2460	2460	2460	2460	2
705	20250513	090400	491445	2445	2445	2445	2445	0
706	20250513	090300	491445	2445	2445	2445	2445	0
707	20250513	090200	491445	2445	2445	2445	2445	0
708	20250513	090100	491445	2445	2445	2445	2445	0
709	20250513	090000	491445	2445	2445	2445	2445	201