KissMeData/351320/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	210300	99370845	2435	2435	2435	2435	1
3	20250513	210200	99370845	2435	2435	2435	2435	0
4	20250513	210100	99370845	2435	2435	2435	2435	0
5	20250513	210000	99370845	2435	2435	2435	2435	0
6	20250513	205900	99370845	2435	2435	2435	2435	0
7	20250513	205800	99370845	2435	2435	2435	2435	0
8	20250513	205700	99370845	2435	2435	2435	2435	0
9	20250513	205600	99370845	2435	2435	2435	2435	0
10	20250513	205500	99370845	2435	2435	2435	2435	0
11	20250513	205400	99370845	2435	2435	2435	2435	0
12	20250513	205300	99370845	2435	2435	2435	2435	0
13	20250513	205200	99370845	2435	2435	2435	2435	0
14	20250513	205100	99370845	2435	2435	2435	2435	0
15	20250513	205000	99370845	2435	2435	2435	2435	0
16	20250513	204900	99370845	2435	2435	2435	2435	0
17	20250513	204800	99370845	2435	2435	2435	2435	0
18	20250513	204700	99370845	2435	2435	2435	2435	0
19	20250513	204600	99370845	2435	2435	2435	2435	0
20	20250513	204500	99370845	2435	2435	2435	2435	0
21	20250513	204400	99370845	2435	2435	2435	2435	0
22	20250513	204300	99370845	2435	2435	2435	2435	0
23	20250513	204200	99370845	2435	2435	2435	2435	0
24	20250513	204100	99370845	2435	2435	2435	2435	0
25	20250513	204000	99370845	2435	2435	2435	2435	0
26	20250513	203900	99370845	2435	2435	2435	2435	0
27	20250513	203800	99370845	2435	2435	2435	2435	0
28	20250513	203700	99370845	2435	2435	2435	2435	0
29	20250513	203600	99370845	2435	2435	2435	2435	0
30	20250513	203500	99370845	2435	2435	2435	2435	0
31	20250513	203400	99370845	2435	2435	2435	2435	0
32	20250513	203300	99370845	2435	2435	2435	2435	1
33	20250513	203200	99370845	2435	2435	2435	2435	0
34	20250513	203100	99370845	2435	2435	2435	2435	0
35	20250513	203000	99370845	2435	2435	2435	2435	0
36	20250513	202900	99370845	2435	2435	2435	2435	0
37	20250513	202800	99370845	2435	2435	2435	2435	0
38	20250513	202700	99370845	2435	2435	2435	2435	0
39	20250513	202600	99370845	2435	2435	2435	2435	0
40	20250513	202500	99370845	2435	2435	2435	2435	0
41	20250513	202400	99370845	2435	2435	2435	2435	0
42	20250513	202300	99370845	2435	2435	2435	2435	0
43	20250513	202200	99370845	2435	2435	2435	2435	0
44	20250513	202100	99370845	2435	2435	2435	2435	0
45	20250513	202000	99370845	2435	2435	2435	2435	0
46	20250513	201900	99370845	2435	2435	2435	2435	0
47	20250513	201800	99370845	2435	2435	2435	2435	0
48	20250513	201700	99370845	2435	2435	2435	2435	0
49	20250513	201600	99370845	2435	2435	2435	2435	0
50	20250513	201500	99370845	2435	2435	2435	2435	0
51	20250513	201400	99370845	2435	2435	2435	2435	0
52	20250513	201300	99370845	2435	2435	2435	2435	0
53	20250513	201200	99370845	2435	2435	2435	2435	0
54	20250513	201100	99370845	2435	2435	2435	2435	0
55	20250513	201000	99370845	2435	2435	2435	2435	0
56	20250513	200900	99370845	2435	2435	2435	2435	0
57	20250513	200800	99370845	2435	2435	2435	2435	0
58	20250513	200700	99370845	2435	2435	2435	2435	0
59	20250513	200600	99370845	2435	2435	2435	2435	0
60	20250513	200500	99370845	2435	2435	2435	2435	0
61	20250513	200400	99370845	2435	2435	2435	2435	0
62	20250513	200300	99370845	2435	2435	2435	2435	1
63	20250513	200200	99370845	2435	2435	2435	2435	0
64	20250513	200100	99370845	2435	2435	2435	2435	0
65	20250513	200000	99370845	2435	2435	2435	2435	0
66	20250513	195900	99370845	2435	2435	2435	2435	0
67	20250513	195800	99370845	2435	2435	2435	2435	0
68	20250513	195700	99370845	2435	2435	2435	2435	0
69	20250513	195600	99370845	2435	2435	2435	2435	0
70	20250513	195500	99370845	2435	2435	2435	2435	0
71	20250513	195400	99370845	2435	2435	2435	2435	0
72	20250513	195300	99370845	2435	2435	2435	2435	0
73	20250513	195200	99370845	2435	2435	2435	2435	0
74	20250513	195100	99370845	2435	2435	2435	2435	0
75	20250513	195000	99370845	2435	2435	2435	2435	0
76	20250513	194900	99370845	2435	2435	2435	2435	0
77	20250513	194800	99370845	2435	2435	2435	2435	0
78	20250513	194700	99370845	2435	2435	2435	2435	0
79	20250513	194600	99370845	2435	2435	2435	2435	0
80	20250513	194500	99370845	2435	2435	2435	2435	0
81	20250513	194400	99370845	2435	2435	2435	2435	0
82	20250513	194300	99370845	2435	2435	2435	2435	0
83	20250513	194200	99370845	2435	2435	2435	2435	0
84	20250513	194100	99370845	2435	2435	2435	2435	0
85	20250513	194000	99370845	2435	2435	2435	2435	0
86	20250513	193900	99370845	2435	2435	2435	2435	0
87	20250513	193800	99370845	2435	2435	2435	2435	0
88	20250513	193700	99370845	2435	2435	2435	2435	0
89	20250513	193600	99370845	2435	2435	2435	2435	0
90	20250513	193500	99370845	2435	2435	2435	2435	0
91	20250513	193400	99370845	2435	2435	2435	2435	0
92	20250513	193300	99370845	2435	2435	2435	2435	1
93	20250513	193200	99370845	2435	2435	2435	2435	0
94	20250513	193100	99370845	2435	2435	2435	2435	0
95	20250513	193000	99370845	2435	2435	2435	2435	0
96	20250513	192900	99370845	2435	2435	2435	2435	0
97	20250513	192800	99370845	2435	2435	2435	2435	0
98	20250513	192700	99370845	2435	2435	2435	2435	0
99	20250513	192600	99370845	2435	2435	2435	2435	0
100	20250513	192500	99370845	2435	2435	2435	2435	0
101	20250513	192400	99370845	2435	2435	2435	2435	0
102	20250513	192300	99370845	2435	2435	2435	2435	0
103	20250513	192200	99370845	2435	2435	2435	2435	0
104	20250513	192100	99370845	2435	2435	2435	2435	0
105	20250513	192000	99370845	2435	2435	2435	2435	0
106	20250513	191900	99370845	2435	2435	2435	2435	0
107	20250513	191800	99370845	2435	2435	2435	2435	0
108	20250513	191700	99370845	2435	2435	2435	2435	0
109	20250513	191600	99370845	2435	2435	2435	2435	0
110	20250513	191500	99370845	2435	2435	2435	2435	0
111	20250513	191400	99370845	2435	2435	2435	2435	0
112	20250513	191300	99370845	2435	2435	2435	2435	0
113	20250513	191200	99370845	2435	2435	2435	2435	0
114	20250513	191100	99370845	2435	2435	2435	2435	0
115	20250513	191000	99370845	2435	2435	2435	2435	0
116	20250513	190900	99370845	2435	2435	2435	2435	0
117	20250513	190800	99370845	2435	2435	2435	2435	0
118	20250513	190700	99370845	2435	2435	2435	2435	0
119	20250513	190600	99370845	2435	2435	2435	2435	0
120	20250513	190500	99370845	2435	2435	2435	2435	0
121	20250513	190400	99370845	2435	2435	2435	2435	0
122	20250513	190300	99370845	2435	2435	2435	2435	1
123	20250513	190200	99370845	2435	2435	2435	2435	0
124	20250513	190100	99370845	2435	2435	2435	2435	0
125	20250513	190000	99370845	2435	2435	2435	2435	0
126	20250513	185900	99370845	2435	2435	2435	2435	0
127	20250513	185800	99370845	2435	2435	2435	2435	0
128	20250513	185700	99370845	2435	2435	2435	2435	0
129	20250513	185600	99370845	2435	2435	2435	2435	0
130	20250513	185500	99370845	2435	2435	2435	2435	0
131	20250513	185400	99370845	2435	2435	2435	2435	0
132	20250513	185300	99370845	2435	2435	2435	2435	0
133	20250513	185200	99370845	2435	2435	2435	2435	0
134	20250513	185100	99370845	2435	2435	2435	2435	0
135	20250513	185000	99370845	2435	2435	2435	2435	0
136	20250513	184900	99370845	2435	2435	2435	2435	0
137	20250513	184800	99370845	2435	2435	2435	2435	0
138	20250513	184700	99370845	2435	2435	2435	2435	0
139	20250513	184600	99370845	2435	2435	2435	2435	0
140	20250513	184500	99370845	2435	2435	2435	2435	0
141	20250513	184400	99370845	2435	2435	2435	2435	0
142	20250513	184300	99370845	2435	2435	2435	2435	0
143	20250513	184200	99370845	2435	2435	2435	2435	0
144	20250513	184100	99370845	2435	2435	2435	2435	0
145	20250513	184000	99370845	2435	2435	2435	2435	0
146	20250513	183900	99370845	2435	2435	2435	2435	0
147	20250513	183800	99370845	2435	2435	2435	2435	0
148	20250513	183700	99370845	2435	2435	2435	2435	0
149	20250513	183600	99370845	2435	2435	2435	2435	0
150	20250513	183500	99370845	2435	2435	2435	2435	0
151	20250513	183400	99370845	2435	2435	2435	2435	0
152	20250513	183300	99370845	2435	2435	2435	2435	1
153	20250513	183200	99370845	2435	2435	2435	2435	0
154	20250513	183100	99370845	2435	2435	2435	2435	0
155	20250513	183000	99370845	2435	2435	2435	2435	0
156	20250513	182900	99370845	2435	2435	2435	2435	0
157	20250513	182800	99370845	2435	2435	2435	2435	0
158	20250513	182700	99370845	2435	2435	2435	2435	0
159	20250513	182600	99370845	2435	2435	2435	2435	0
160	20250513	182500	99370845	2435	2435	2435	2435	0
161	20250513	182400	99370845	2435	2435	2435	2435	0
162	20250513	182300	99370845	2435	2435	2435	2435	0
163	20250513	182200	99370845	2435	2435	2435	2435	0
164	20250513	182100	99370845	2435	2435	2435	2435	0
165	20250513	182000	99370845	2435	2435	2435	2435	0
166	20250513	181900	99370845	2435	2435	2435	2435	0
167	20250513	181800	99370845	2435	2435	2435	2435	0
168	20250513	181700	99370845	2435	2435	2435	2435	0
169	20250513	181600	99370845	2435	2435	2435	2435	0
170	20250513	181500	99370845	2435	2435	2435	2435	0
171	20250513	181400	99370845	2435	2435	2435	2435	0
172	20250513	181300	99370845	2435	2435	2435	2435	0
173	20250513	181200	99370845	2435	2435	2435	2435	0
174	20250513	181100	99370845	2435	2435	2435	2435	0
175	20250513	181000	99370845	2435	2435	2435	2435	0
176	20250513	180900	99370845	2435	2435	2435	2435	0
177	20250513	180800	99370845	2435	2435	2435	2435	0
178	20250513	180700	99370845	2435	2435	2435	2435	0
179	20250513	180600	99370845	2435	2435	2435	2435	0
180	20250513	180500	99370845	2435	2435	2435	2435	0
181	20250513	180400	99370845	2435	2435	2435	2435	0
182	20250513	180300	99370845	2435	2435	2435	2435	1
183	20250513	180200	99370845	2435	2435	2435	2435	0
184	20250513	180100	99370845	2435	2435	2435	2435	0
185	20250513	180000	99370845	2435	2435	2435	2435	0
186	20250513	175900	99370845	2435	2435	2435	2435	0
187	20250513	175800	99370845	2435	2435	2435	2435	0
188	20250513	175700	99370845	2435	2435	2435	2435	0
189	20250513	175600	99370845	2435	2435	2435	2435	0
190	20250513	175500	99370845	2435	2435	2435	2435	0
191	20250513	175400	99370845	2435	2435	2435	2435	0
192	20250513	175300	99370845	2435	2435	2435	2435	0
193	20250513	175200	99370845	2435	2435	2435	2435	0
194	20250513	175100	99370845	2435	2435	2435	2435	0
195	20250513	175000	99370845	2435	2435	2435	2435	0
196	20250513	174900	99370845	2435	2435	2435	2435	0
197	20250513	174800	99370845	2435	2435	2435	2435	0
198	20250513	174700	99370845	2435	2435	2435	2435	0
199	20250513	174600	99370845	2435	2435	2435	2435	0
200	20250513	174500	99370845	2435	2435	2435	2435	0
201	20250513	174400	99370845	2435	2435	2435	2435	0
202	20250513	174300	99370845	2435	2435	2435	2435	0
203	20250513	174200	99370845	2435	2435	2435	2435	0
204	20250513	174100	99370845	2435	2435	2435	2435	0
205	20250513	174000	99370845	2435	2435	2435	2435	0
206	20250513	173900	99370845	2435	2435	2435	2435	0
207	20250513	173800	99370845	2435	2435	2435	2435	0
208	20250513	173700	99370845	2435	2435	2435	2435	0
209	20250513	173600	99370845	2435	2435	2435	2435	0
210	20250513	173500	99370845	2435	2435	2435	2435	0
211	20250513	173400	99370845	2435	2435	2435	2435	0
212	20250513	173300	99370845	2435	2435	2435	2435	1
213	20250513	173200	99370845	2435	2435	2435	2435	0
214	20250513	173100	99370845	2435	2435	2435	2435	0
215	20250513	173000	99370845	2435	2435	2435	2435	0
216	20250513	172900	99370845	2435	2435	2435	2435	0
217	20250513	172800	99370845	2435	2435	2435	2435	0
218	20250513	172700	99370845	2435	2435	2435	2435	0
219	20250513	172600	99370845	2435	2435	2435	2435	0
220	20250513	172500	99370845	2435	2435	2435	2435	0
221	20250513	172400	99370845	2435	2435	2435	2435	0
222	20250513	172300	99370845	2435	2435	2435	2435	0
223	20250513	172200	99370845	2435	2435	2435	2435	0
224	20250513	172100	99370845	2435	2435	2435	2435	0
225	20250513	172000	99370845	2435	2435	2435	2435	0
226	20250513	171900	99370845	2435	2435	2435	2435	0
227	20250513	171800	99370845	2435	2435	2435	2435	0
228	20250513	171700	99370845	2435	2435	2435	2435	0
229	20250513	171600	99370845	2435	2435	2435	2435	0
230	20250513	171500	99370845	2435	2435	2435	2435	0
231	20250513	171400	99370845	2435	2435	2435	2435	0
232	20250513	171300	99370845	2435	2435	2435	2435	0
233	20250513	171200	99370845	2435	2435	2435	2435	0
234	20250513	171100	99370845	2435	2435	2435	2435	0
235	20250513	171000	99370845	2435	2435	2435	2435	0
236	20250513	170900	99370845	2435	2435	2435	2435	0
237	20250513	170800	99370845	2435	2435	2435	2435	0
238	20250513	170700	99370845	2435	2435	2435	2435	0
239	20250513	170600	99370845	2435	2435	2435	2435	0
240	20250513	170500	99370845	2435	2435	2435	2435	0
241	20250513	170400	99370845	2435	2435	2435	2435	0
242	20250513	170300	99370845	2435	2435	2435	2435	1
243	20250513	170200	99370845	2435	2435	2435	2435	0
244	20250513	170100	99370845	2435	2435	2435	2435	0
245	20250513	170000	99370845	2435	2435	2435	2435	0
246	20250513	165900	99370845	2435	2435	2435	2435	0
247	20250513	165800	99370845	2435	2435	2435	2435	0
248	20250513	165700	99370845	2435	2435	2435	2435	0
249	20250513	165600	99370845	2435	2435	2435	2435	0
250	20250513	165500	99370845	2435	2435	2435	2435	0
251	20250513	165400	99370845	2435	2435	2435	2435	0
252	20250513	165300	99370845	2435	2435	2435	2435	0
253	20250513	165200	99370845	2435	2435	2435	2435	0
254	20250513	165100	99370845	2435	2435	2435	2435	0
255	20250513	165000	99370845	2435	2435	2435	2435	0
256	20250513	164900	99370845	2435	2435	2435	2435	0
257	20250513	164800	99370845	2435	2435	2435	2435	0
258	20250513	164700	99370845	2435	2435	2435	2435	0
259	20250513	164600	99370845	2435	2435	2435	2435	0
260	20250513	164500	99370845	2435	2435	2435	2435	0
261	20250513	164400	99370845	2435	2435	2435	2435	0
262	20250513	164300	99370845	2435	2435	2435	2435	0
263	20250513	164200	99370845	2435	2435	2435	2435	0
264	20250513	164100	99370845	2435	2435	2435	2435	0
265	20250513	164000	99370845	2435	2435	2435	2435	0
266	20250513	163900	99370845	2435	2435	2435	2435	0
267	20250513	163800	99370845	2435	2435	2435	2435	0
268	20250513	163700	99370845	2435	2435	2435	2435	0
269	20250513	163600	99370845	2435	2435	2435	2435	0
270	20250513	163500	99370845	2435	2435	2435	2435	0
271	20250513	163400	99370845	2435	2435	2435	2435	0
272	20250513	163300	99370845	2435	2435	2435	2435	1
273	20250513	163200	99370845	2435	2435	2435	2435	0
274	20250513	163100	99370845	2435	2435	2435	2435	0
275	20250513	163000	99370845	2435	2435	2435	2435	0
276	20250513	162900	99370845	2435	2435	2435	2435	0
277	20250513	162800	99370845	2435	2435	2435	2435	0
278	20250513	162700	99370845	2435	2435	2435	2435	0
279	20250513	162600	99370845	2435	2435	2435	2435	0
280	20250513	162500	99370845	2435	2435	2435	2435	0
281	20250513	162400	99370845	2435	2435	2435	2435	0
282	20250513	162300	99370845	2435	2435	2435	2435	0
283	20250513	162200	99370845	2435	2435	2435	2435	0
284	20250513	162100	99370845	2435	2435	2435	2435	0
285	20250513	162000	99370845	2435	2435	2435	2435	0
286	20250513	161900	99370845	2435	2435	2435	2435	0
287	20250513	161800	99370845	2435	2435	2435	2435	0
288	20250513	161700	99370845	2435	2435	2435	2435	0
289	20250513	161600	99370845	2435	2435	2435	2435	0
290	20250513	161500	99370845	2435	2435	2435	2435	0
291	20250513	161400	99370845	2435	2435	2435	2435	0
292	20250513	161300	99370845	2435	2435	2435	2435	0
293	20250513	161200	99370845	2435	2435	2435	2435	0
294	20250513	161100	99370845	2435	2435	2435	2435	0
295	20250513	161000	99370845	2435	2435	2435	2435	0
296	20250513	160900	99370845	2435	2435	2435	2435	0
297	20250513	160800	99370845	2435	2435	2435	2435	0
298	20250513	160700	99370845	2435	2435	2435	2435	0
299	20250513	160600	99370845	2435	2435	2435	2435	0
300	20250513	160500	99370845	2435	2435	2435	2435	0
301	20250513	160400	99370845	2435	2435	2435	2435	0
302	20250513	160300	99370845	2435	2435	2435	2435	1
303	20250513	160200	99370845	2435	2435	2435	2435	0
304	20250513	160100	99370845	2435	2435	2435	2435	0
305	20250513	160000	99370845	2435	2435	2435	2435	0
306	20250513	155900	99370845	2435	2435	2435	2435	0
307	20250513	155800	99370845	2435	2435	2435	2435	0
308	20250513	155700	99370845	2435	2435	2435	2435	0
309	20250513	155600	99370845	2435	2435	2435	2435	0
310	20250513	155500	99370845	2435	2435	2435	2435	0
311	20250513	155400	99370845	2435	2435	2435	2435	0
312	20250513	155300	99370845	2435	2435	2435	2435	0
313	20250513	155200	99370845	2435	2435	2435	2435	0
314	20250513	155100	99370845	2435	2435	2435	2435	0
315	20250513	155000	99370845	2435	2435	2435	2435	0
316	20250513	154900	99370845	2435	2435	2435	2435	0
317	20250513	154800	99370845	2435	2435	2435	2435	0
318	20250513	154700	99370845	2435	2435	2435	2435	0
319	20250513	154600	99370845	2435	2435	2435	2435	0
320	20250513	154500	99370845	2435	2435	2435	2435	0
321	20250513	154400	99370845	2435	2435	2435	2435	0
322	20250513	154300	99370845	2435	2435	2435	2435	0
323	20250513	154200	99370845	2435	2435	2435	2435	0
324	20250513	154100	99370845	2435	2435	2435	2435	0
325	20250513	154000	99370845	2435	2435	2435	2435	0
326	20250513	153900	99370845	2435	2435	2435	2435	0
327	20250513	153800	99370845	2435	2435	2435	2435	0
328	20250513	153700	99370845	2435	2435	2435	2435	0
329	20250513	153600	99370845	2435	2435	2435	2435	0
330	20250513	153500	99370845	2435	2435	2435	2435	0
331	20250513	153400	99370845	2435	2435	2435	2435	0
332	20250513	153300	99370845	2435	2435	2435	2435	1
333	20250513	153200	99370845	2435	2435	2435	2435	0
334	20250513	153100	99370845	2435	2435	2435	2435	0
335	20250513	153000	99370845	2435	2435	2435	2435	0
336	20250513	152900	99370845	2435	2435	2435	2435	0
337	20250513	152800	99370845	2435	2435	2435	2435	0
338	20250513	152700	99370845	2435	2435	2435	2435	0
339	20250513	152600	99370845	2435	2435	2435	2435	0
340	20250513	152500	99370845	2435	2435	2435	2435	0
341	20250513	152400	99370845	2435	2435	2435	2435	0
342	20250513	152300	99370845	2435	2435	2435	2435	0
343	20250513	152200	99370845	2435	2435	2435	2435	0
344	20250513	152100	99370845	2435	2435	2435	2435	0
345	20250513	152000	99370845	2435	2435	2435	2435	0
346	20250513	151900	99370845	2435	2435	2435	2435	0
347	20250513	151800	99370845	2435	2435	2435	2435	0
348	20250513	151700	99370845	2435	2435	2435	2435	1
349	20250513	151600	99368410	2430	2430	2430	2430	0
350	20250513	151500	99368410	2430	2430	2430	2430	0
351	20250513	151400	99368410	2430	2430	2430	2430	2
352	20250513	151300	99363550	2430	2430	2430	2430	8
353	20250513	151200	99344110	2430	2430	2430	2430	72
354	20250513	151100	99169150	2430	2430	2430	2430	0
355	20250513	151000	99169150	2430	2430	2430	2430	0
356	20250513	150900	99169150	2430	2430	2430	2430	0
357	20250513	150800	99169150	2430	2430	2430	2430	2
358	20250513	150700	99164290	2430	2430	2430	2430	100
359	20250513	150600	98921290	2430	2430	2430	2430	0
360	20250513	150500	98921290	2430	2430	2430	2430	0
361	20250513	150400	98921290	2430	2430	2430	2430	0
362	20250513	150300	98921290	2430	2430	2430	2430	0
363	20250513	150200	98921290	2430	2430	2430	2430	0
364	20250513	150100	98921290	2430	2430	2430	2430	11
365	20250513	150000	98894560	2435	2435	2435	2435	0
366	20250513	145900	98894560	2435	2435	2435	2435	0
367	20250513	145800	98894560	2435	2435	2435	2435	0
368	20250513	145700	98894560	2435	2435	2435	2435	0
369	20250513	145600	98894560	2435	2435	2435	2435	0
370	20250513	145500	98894560	2435	2435	2435	2435	0
371	20250513	145400	98894560	2435	2435	2435	2435	0
372	20250513	145300	98894560	2435	2435	2435	2435	0
373	20250513	145200	98894560	2435	2435	2435	2435	41
374	20250513	145100	98794725	2430	2430	2430	2430	0
375	20250513	145000	98794725	2430	2430	2430	2430	0
376	20250513	144900	98794725	2430	2430	2430	2430	0
377	20250513	144800	98794725	2430	2430	2430	2430	0
378	20250513	144700	98794725	2430	2430	2430	2430	0
379	20250513	144600	98794725	2430	2430	2430	2430	0
380	20250513	144500	98794725	2430	2430	2430	2430	0
381	20250513	144400	98794725	2430	2430	2430	2430	0
382	20250513	144300	98794725	2430	2430	2430	2430	0
383	20250513	144200	98794725	2430	2430	2430	2430	0
384	20250513	144100	98794725	2430	2430	2430	2430	0
385	20250513	144000	98794725	2430	2430	2430	2430	0
386	20250513	143900	98794725	2430	2430	2430	2430	0
387	20250513	143800	98794725	2430	2430	2430	2430	0
388	20250513	143700	98794725	2430	2430	2430	2430	0
389	20250513	143600	98794725	2430	2430	2430	2430	0
390	20250513	143500	98794725	2430	2430	2430	2430	0
391	20250513	143400	98794725	2430	2430	2430	2430	0
392	20250513	143300	98794725	2430	2430	2430	2430	10
393	20250513	143200	98770425	2435	2435	2435	2435	0
394	20250513	143100	98770425	2435	2435	2435	2435	0
395	20250513	143000	98770425	2435	2435	2435	2435	0
396	20250513	142900	98770425	2435	2435	2435	2435	0
397	20250513	142800	98770425	2435	2435	2435	2435	0
398	20250513	142700	98770425	2435	2435	2435	2435	0
399	20250513	142600	98770425	2435	2435	2435	2435	1
400	20250513	142500	98767990	2430	2430	2430	2430	0
401	20250513	142400	98767990	2430	2430	2430	2430	0
402	20250513	142300	98767990	2430	2430	2430	2430	0
403	20250513	142200	98767990	2430	2430	2430	2430	0
404	20250513	142100	98767990	2430	2430	2430	2430	2551
405	20250513	142000	92569060	2430	2430	2430	2430	0
406	20250513	141900	92569060	2430	2430	2430	2430	0
407	20250513	141800	92569060	2430	2430	2430	2430	0
408	20250513	141700	92569060	2430	2430	2430	2430	0
409	20250513	141600	92569060	2430	2430	2430	2430	0
410	20250513	141500	92569060	2430	2430	2430	2430	0
411	20250513	141400	92569060	2430	2430	2430	2430	0
412	20250513	141300	92569060	2430	2430	2430	2430	0
413	20250513	141200	92569060	2430	2430	2430	2430	200
414	20250513	141100	92083060	2430	2430	2430	2430	0
415	20250513	141000	92083060	2430	2430	2430	2430	0
416	20250513	140900	92083060	2430	2430	2430	2430	0
417	20250513	140800	92083060	2430	2430	2430	2430	0
418	20250513	140700	92083060	2430	2430	2430	2430	0
419	20250513	140600	92083060	2430	2430	2430	2430	11
420	20250513	140500	92056330	2432	2432	2432	2432	0
421	20250513	140400	92056330	2432	2432	2432	2432	0
422	20250513	140300	92056330	2432	2432	2432	2432	0
423	20250513	140200	92056330	2432	2432	2432	2432	0
424	20250513	140100	92056330	2432	2432	2432	2432	0
425	20250513	140000	92056330	2432	2432	2432	2432	0
426	20250513	135900	92056330	2432	2432	2432	2432	0
427	20250513	135800	92056330	2432	2432	2432	2432	0
428	20250513	135700	92056330	2432	2432	2432	2432	0
429	20250513	135600	92056330	2432	2432	2432	2432	0
430	20250513	135500	92056330	2432	2432	2432	2432	0
431	20250513	135400	92056330	2432	2432	2432	2432	0
432	20250513	135300	92056330	2432	2432	2432	2432	0
433	20250513	135200	92056330	2432	2432	2432	2432	0
434	20250513	135100	92056330	2432	2432	2432	2432	0
435	20250513	135000	92056330	2432	2432	2432	2432	0
436	20250513	134900	92056330	2432	2432	2432	2432	0
437	20250513	134800	92056330	2432	2432	2432	2432	0
438	20250513	134700	92056330	2432	2432	2432	2432	0
439	20250513	134600	92056330	2432	2432	2432	2432	0
440	20250513	134500	92056330	2432	2432	2432	2432	0
441	20250513	134400	92056330	2432	2432	2432	2432	0
442	20250513	134300	92056330	2432	2432	2432	2432	0
443	20250513	134200	92056330	2432	2432	2432	2432	0
444	20250513	134100	92056330	2432	2432	2432	2432	0
445	20250513	134000	92056330	2432	2432	2432	2432	0
446	20250513	133900	92056330	2432	2432	2432	2432	0
447	20250513	133800	92056330	2432	2432	2432	2432	0
448	20250513	133700	92056330	2432	2432	2432	2432	9
449	20250513	133600	92034442	2430	2430	2430	2430	0
450	20250513	133500	92034442	2430	2430	2430	2430	0
451	20250513	133400	92034442	2430	2430	2430	2430	0
452	20250513	133300	92034442	2430	2430	2430	2430	0
453	20250513	133200	92034442	2430	2430	2430	2430	0
454	20250513	133100	92034442	2430	2430	2430	2430	0
455	20250513	133000	92034442	2430	2430	2430	2430	12
456	20250513	132900	92005282	2430	2430	2430	2430	0
457	20250513	132800	92005282	2430	2430	2430	2430	0
458	20250513	132700	92005282	2430	2430	2430	2430	0
459	20250513	132600	92005282	2430	2430	2430	2430	0
460	20250513	132500	92005282	2430	2430	2430	2430	0
461	20250513	132400	92005282	2430	2430	2430	2430	0
462	20250513	132300	92005282	2430	2430	2430	2430	0
463	20250513	132200	92005282	2430	2430	2430	2430	0
464	20250513	132100	92005282	2430	2430	2430	2430	0
465	20250513	132000	92005282	2430	2430	2430	2430	0
466	20250513	131900	92005282	2430	2430	2430	2430	0
467	20250513	131800	92005282	2430	2440	2440	2430	1587
468	20250513	131700	88142352	2440	2440	2440	2440	0
469	20250513	131600	88142352	2440	2440	2440	2440	0
470	20250513	131500	88142352	2440	2440	2440	2440	4
471	20250513	131400	88132592	2440	2440	2440	2440	0
472	20250513	131300	88132592	2440	2440	2440	2440	0
473	20250513	131200	88132592	2440	2440	2440	2440	0
474	20250513	131100	88132592	2440	2440	2440	2440	0
475	20250513	131000	88132592	2440	2440	2440	2440	0
476	20250513	130900	88132592	2440	2440	2440	2440	0
477	20250513	130800	88132592	2440	2440	2440	2440	0
478	20250513	130700	88132592	2440	2440	2440	2440	0
479	20250513	130600	88132592	2440	2440	2440	2440	0
480	20250513	130500	88132592	2440	2440	2440	2440	0
481	20250513	130400	88132592	2440	2440	2440	2440	0
482	20250513	130300	88132592	2440	2440	2440	2440	0
483	20250513	130200	88132592	2440	2440	2440	2440	0
484	20250513	130100	88132592	2440	2440	2440	2440	0
485	20250513	130000	88132592	2440	2440	2440	2440	8
486	20250513	125900	88113072	2442	2442	2442	2442	0
487	20250513	125800	88113072	2442	2442	2442	2442	0
488	20250513	125700	88113072	2442	2442	2442	2442	0
489	20250513	125600	88113072	2442	2442	2442	2442	0
490	20250513	125500	88113072	2442	2442	2442	2442	0
491	20250513	125400	88113072	2442	2442	2442	2442	0
492	20250513	125300	88113072	2442	2442	2442	2442	0
493	20250513	125200	88113072	2442	2442	2442	2442	0
494	20250513	125100	88113072	2442	2442	2442	2442	0
495	20250513	125000	88113072	2442	2442	2442	2442	0
496	20250513	124900	88113072	2442	2442	2442	2442	0
497	20250513	124800	88113072	2442	2442	2442	2442	0
498	20250513	124700	88113072	2442	2442	2442	2442	0
499	20250513	124600	88113072	2442	2442	2442	2442	0
500	20250513	124500	88113072	2442	2442	2442	2442	0
501	20250513	124400	88113072	2442	2442	2442	2442	0
502	20250513	124300	88113072	2442	2442	2442	2442	0
503	20250513	124200	88113072	2442	2442	2442	2442	0
504	20250513	124100	88113072	2442	2442	2442	2442	0
505	20250513	124000	88113072	2442	2442	2442	2442	0
506	20250513	123900	88113072	2442	2442	2442	2442	0
507	20250513	123800	88113072	2442	2442	2442	2442	0
508	20250513	123700	88113072	2442	2442	2442	2442	1
509	20250513	123600	88110630	2445	2445	2445	2445	0
510	20250513	123500	88110630	2445	2445	2445	2445	0
511	20250513	123400	88110630	2445	2445	2445	2445	0
512	20250513	123300	88110630	2445	2445	2445	2445	0
513	20250513	123200	88110630	2445	2445	2445	2445	0
514	20250513	123100	88110630	2445	2445	2445	2445	0
515	20250513	123000	88110630	2445	2445	2445	2445	8
516	20250513	122900	88091070	2445	2445	2445	2445	0
517	20250513	122800	88091070	2445	2445	2445	2445	0
518	20250513	122700	88091070	2445	2445	2445	2445	0
519	20250513	122600	88091070	2445	2445	2445	2445	0
520	20250513	122500	88091070	2445	2445	2445	2445	0
521	20250513	122400	88091070	2445	2445	2445	2445	0
522	20250513	122300	88091070	2445	2445	2445	2445	10
523	20250513	122200	88066620	2445	2445	2445	2445	0
524	20250513	122100	88066620	2445	2445	2445	2445	0
525	20250513	122000	88066620	2445	2445	2445	2445	0
526	20250513	121900	88066620	2445	2445	2445	2445	0
527	20250513	121800	88066620	2445	2445	2445	2445	0
528	20250513	121700	88066620	2445	2445	2445	2445	0
529	20250513	121600	88066620	2445	2445	2445	2445	0
530	20250513	121500	88066620	2445	2445	2445	2445	0
531	20250513	121400	88066620	2445	2445	2445	2445	0
532	20250513	121300	88066620	2445	2445	2445	2445	0
533	20250513	121200	88066620	2445	2445	2445	2445	0
534	20250513	121100	88066620	2445	2445	2445	2445	0
535	20250513	121000	88066620	2445	2445	2445	2445	0
536	20250513	120900	88066620	2445	2445	2445	2445	0
537	20250513	120800	88066620	2445	2445	2445	2445	0
538	20250513	120700	88066620	2445	2445	2445	2445	0
539	20250513	120600	88066620	2445	2445	2445	2445	0
540	20250513	120500	88066620	2445	2445	2445	2445	0
541	20250513	120400	88066620	2445	2445	2445	2445	0
542	20250513	120300	88066620	2445	2445	2445	2445	28
543	20250513	120200	87998160	2445	2455	2455	2445	12
544	20250513	120100	87968810	2435	2435	2435	2435	0
545	20250513	120000	87968810	2435	2435	2435	2435	0
546	20250513	115900	87968810	2435	2435	2435	2435	0
547	20250513	115800	87968810	2435	2435	2435	2435	0
548	20250513	115700	87968810	2435	2435	2435	2435	0
549	20250513	115600	87968810	2435	2435	2435	2435	0
550	20250513	115500	87968810	2435	2435	2435	2435	0
551	20250513	115400	87968810	2435	2435	2435	2435	0
552	20250513	115300	87968810	2435	2435	2435	2435	0
553	20250513	115200	87968810	2435	2435	2435	2435	0
554	20250513	115100	87968810	2435	2435	2435	2435	0
555	20250513	115000	87968810	2435	2435	2435	2435	0
556	20250513	114900	87968810	2435	2435	2435	2435	0
557	20250513	114800	87968810	2435	2435	2435	2435	0
558	20250513	114700	87968810	2435	2435	2435	2435	9
559	20250513	114600	87946895	2455	2455	2455	2455	0
560	20250513	114500	87946895	2455	2455	2455	2455	0
561	20250513	114400	87946895	2455	2455	2455	2455	0
562	20250513	114300	87946895	2455	2455	2455	2455	0
563	20250513	114200	87946895	2455	2455	2455	2455	0
564	20250513	114100	87946895	2455	2455	2455	2455	0
565	20250513	114000	87946895	2455	2455	2455	2455	0
566	20250513	113900	87946895	2455	2455	2455	2455	0
567	20250513	113800	87946895	2455	2455	2455	2455	0
568	20250513	113700	87946895	2455	2455	2455	2455	0
569	20250513	113600	87946895	2455	2455	2455	2455	0
570	20250513	113500	87946895	2455	2455	2455	2455	0
571	20250513	113400	87946895	2455	2455	2455	2455	0
572	20250513	113300	87946895	2455	2455	2455	2455	0
573	20250513	113200	87946895	2455	2455	2455	2455	1
574	20250513	113100	87944440	2435	2435	2435	2435	0
575	20250513	113000	87944440	2435	2440	2440	2435	404
576	20250513	112900	86960435	2450	2450	2450	2450	0
577	20250513	112800	86960435	2450	2450	2450	2450	0
578	20250513	112700	86960435	2450	2450	2450	2450	0
579	20250513	112600	86960435	2450	2450	2450	2450	0
580	20250513	112500	86960435	2450	2450	2450	2450	24
581	20250513	112400	86901635	2450	2450	2450	2450	0
582	20250513	112300	86901635	2450	2450	2450	2450	0
583	20250513	112200	86901635	2450	2450	2450	2450	0
584	20250513	112100	86901635	2450	2450	2450	2450	0
585	20250513	112000	86901635	2450	2450	2450	2450	0
586	20250513	111900	86901635	2450	2450	2450	2450	0
587	20250513	111800	86901635	2450	2450	2450	2450	0
588	20250513	111700	86901635	2450	2450	2450	2450	0
589	20250513	111600	86901635	2450	2450	2450	2450	0
590	20250513	111500	86901635	2450	2450	2450	2450	0
591	20250513	111400	86901635	2450	2450	2450	2450	0
592	20250513	111300	86901635	2450	2450	2450	2450	9
593	20250513	111200	86879585	2470	2470	2470	2470	0
594	20250513	111100	86879585	2470	2470	2470	2470	0
595	20250513	111000	86879585	2470	2470	2470	2470	0
596	20250513	110900	86879585	2470	2470	2470	2470	0
597	20250513	110800	86879585	2470	2470	2470	2470	0
598	20250513	110700	86879585	2470	2470	2470	2470	0
599	20250513	110600	86879585	2470	2470	2470	2470	0
600	20250513	110500	86879585	2470	2470	2470	2470	0
601	20250513	110400	86879585	2470	2470	2470	2470	0
602	20250513	110300	86879585	2470	2470	2470	2470	0
603	20250513	110200	86879585	2470	2470	2470	2470	0
604	20250513	110100	86879585	2470	2470	2470	2470	0
605	20250513	110000	86879585	2470	2470	2470	2470	0
606	20250513	105900	86879585	2470	2460	2475	2460	4105
607	20250513	105800	76742490	2470	2465	2470	2465	1000
608	20250513	105700	74275190	2435	2435	2435	2435	0
609	20250513	105600	74275190	2435	2435	2435	2435	0
610	20250513	105500	74275190	2435	2435	2435	2435	0
611	20250513	105400	74275190	2435	2435	2435	2435	0
612	20250513	105300	74275190	2435	2425	2470	2425	10060
613	20250513	105200	49647005	2410	2410	2410	2410	0
614	20250513	105100	49647005	2410	2410	2410	2410	0
615	20250513	105000	49647005	2410	2410	2410	2410	0
616	20250513	104900	49647005	2410	2410	2410	2410	0
617	20250513	104800	49647005	2410	2410	2410	2410	0
618	20250513	104700	49647005	2410	2410	2410	2410	0
619	20250513	104600	49647005	2410	2410	2410	2410	0
620	20250513	104500	49647005	2410	2415	2415	2410	4000
621	20250513	104400	40003410	2425	2425	2425	2425	0
622	20250513	104300	40003410	2425	2425	2425	2425	0
623	20250513	104200	40003410	2425	2425	2425	2425	0
624	20250513	104100	40003410	2425	2425	2425	2425	0
625	20250513	104000	40003410	2425	2425	2425	2425	0
626	20250513	103900	40003410	2425	2425	2425	2425	0
627	20250513	103800	40003410	2425	2425	2425	2425	0
628	20250513	103700	40003410	2425	2425	2425	2425	0
629	20250513	103600	40003410	2425	2425	2425	2425	0
630	20250513	103500	40003410	2425	2425	2425	2425	0
631	20250513	103400	40003410	2425	2425	2425	2425	0
632	20250513	103300	40003410	2425	2425	2425	2425	0
633	20250513	103200	40003410	2425	2425	2425	2425	0
634	20250513	103100	40003410	2425	2425	2425	2425	0
635	20250513	103000	40003410	2425	2425	2425	2425	0
636	20250513	102900	40003410	2425	2425	2425	2425	0
637	20250513	102800	40003410	2425	2425	2425	2425	0
638	20250513	102700	40003410	2425	2425	2425	2425	0
639	20250513	102600	40003410	2425	2425	2425	2425	0
640	20250513	102500	40003410	2425	2425	2425	2425	0
641	20250513	102400	40003410	2425	2430	2430	2425	2
642	20250513	102300	39998555	2425	2425	2425	2425	0
643	20250513	102200	39998555	2425	2425	2425	2425	24
644	20250513	102100	39940355	2425	2425	2425	2425	10
645	20250513	102000	39916105	2425	2425	2425	2425	0
646	20250513	101900	39916105	2425	2425	2425	2425	2
647	20250513	101800	39911255	2415	2415	2415	2415	269
648	20250513	101700	39261620	2415	2415	2415	2415	3
649	20250513	101600	39254375	2410	2410	2410	2410	0
650	20250513	101500	39254375	2410	2415	2415	2410	198
651	20250513	101400	38776260	2420	2420	2420	2420	0
652	20250513	101300	38776260	2420	2420	2420	2420	0
653	20250513	101200	38776260	2420	2420	2420	2420	1
654	20250513	101100	38773840	2425	2425	2425	2410	6987
655	20250513	101000	21863960	2440	2440	2440	2440	0
656	20250513	100900	21863960	2440	2440	2440	2440	15
657	20250513	100800	21827360	2440	2440	2440	2440	0
658	20250513	100700	21827360	2440	2440	2440	2440	1
659	20250513	100600	21824920	2440	2440	2440	2440	0
660	20250513	100500	21824920	2440	2440	2440	2440	2
661	20250513	100400	21820040	2425	2430	2430	2425	10
662	20250513	100300	21795785	2430	2430	2430	2430	0
663	20250513	100200	21795785	2430	2430	2430	2430	0
664	20250513	100100	21795785	2430	2435	2450	2430	204
665	20250513	100000	21296200	2430	2430	2430	2430	0
666	20250513	095900	21296200	2430	2430	2430	2430	0
667	20250513	095800	21296200	2430	2430	2430	2430	0
668	20250513	095700	21296200	2430	2430	2430	2430	11
669	20250513	095600	21269470	2445	2445	2445	2445	0
670	20250513	095500	21269470	2445	2445	2445	2445	0
671	20250513	095400	21269470	2445	2445	2445	2445	10
672	20250513	095300	21245020	2445	2445	2445	2445	2
673	20250513	095200	21240130	2440	2440	2440	2440	0
674	20250513	095100	21240130	2440	2440	2440	2440	0
675	20250513	095000	21240130	2440	2440	2440	2440	3
676	20250513	094900	21232810	2430	2430	2430	2430	2
677	20250513	094800	21227950	2445	2445	2445	2445	95
678	20250513	094700	20995675	2445	2445	2445	2445	0
679	20250513	094600	20995675	2445	2445	2445	2445	0
680	20250513	094500	20995675	2445	2445	2445	2445	0
681	20250513	094400	20995675	2445	2445	2445	2445	52
682	20250513	094300	20868535	2425	2425	2425	2425	498
683	20250513	094200	19660885	2425	2425	2425	2425	12
684	20250513	094100	19631785	2425	2425	2425	2425	0
685	20250513	094000	19631785	2425	2425	2425	2425	10
686	20250513	093900	19607535	2425	2425	2425	2425	0
687	20250513	093800	19607535	2425	2425	2425	2425	0
688	20250513	093700	19607535	2425	2425	2425	2425	0
689	20250513	093600	19607535	2425	2425	2425	2425	0
690	20250513	093500	19607535	2425	2425	2425	2425	0
691	20250513	093400	19607535	2425	2425	2425	2425	3
692	20250513	093300	19600260	2420	2420	2420	2420	100
693	20250513	093200	19358260	2420	2430	2430	2420	3096
694	20250513	093100	11858605	2430	2430	2430	2430	269
695	20250513	093000	11204935	2430	2440	2440	2430	1141
696	20250513	092900	8428705	2450	2445	2450	2445	100
697	20250513	092800	8183750	2445	2445	2445	2445	20
698	20250513	092700	8134850	2445	2445	2445	2445	10
699	20250513	092600	8110400	2445	2445	2445	2445	0
700	20250513	092500	8110400	2445	2445	2445	2445	0
701	20250513	092400	8110400	2445	2445	2445	2445	0
702	20250513	092300	8110400	2445	2445	2445	2445	2
703	20250513	092200	8105510	2450	2450	2450	2450	0
704	20250513	092100	8105510	2450	2450	2450	2450	430
705	20250513	092000	7052010	2450	2450	2450	2450	0
706	20250513	091900	7052010	2450	2450	2450	2450	0
707	20250513	091800	7052010	2450	2450	2450	2450	20
708	20250513	091700	7003010	2445	2445	2445	2445	1001
709	20250513	091600	4555565	2445	2445	2445	2445	16
710	20250513	091500	4516445	2445	2445	2445	2445	0
711	20250513	091400	4516445	2445	2440	2445	2440	393
712	20250513	091300	3557510	2445	2440	2445	2440	305
713	20250513	091200	2813285	2445	2445	2445	2445	23
714	20250513	091100	2757050	2440	2440	2440	2440	1
715	20250513	091000	2754610	2450	2450	2450	2450	0
716	20250513	090900	2754610	2450	2450	2450	2450	0
717	20250513	090800	2754610	2450	2450	2450	2450	106
718	20250513	090700	2494910	2455	2455	2455	2455	5
719	20250513	090600	2482635	2450	2450	2450	2450	0
720	20250513	090500	2482635	2450	2455	2455	2450	40
721	20250513	090400	2384625	2450	2450	2450	2450	50
722	20250513	090300	2262125	2480	2510	2510	2480	873
723	20250513	090200	94110	2490	2520	2520	2490	7
724	20250513	090100	76650	2555	2555	2555	2555	0
725	20250513	090000	76650	2555	2555	2555	2555	30