KissMeData/363260/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	210200	391033136	1856	1856	1856	1856	4103
3	20250514	210100	391033136	1856	1856	1856	1856	0
4	20250514	210000	391033136	1856	1856	1856	1856	0
5	20250514	205900	391033136	1856	1856	1856	1856	0
6	20250514	205800	391033136	1856	1856	1856	1856	0
7	20250514	205700	391033136	1856	1856	1856	1856	0
8	20250514	205600	391033136	1856	1856	1856	1856	0
9	20250514	205500	391033136	1856	1856	1856	1856	0
10	20250514	205400	391033136	1856	1856	1856	1856	0
11	20250514	205300	391033136	1856	1856	1856	1856	0
12	20250514	205200	391033136	1856	1856	1856	1856	0
13	20250514	205100	391033136	1856	1856	1856	1856	0
14	20250514	205000	391033136	1856	1856	1856	1856	0
15	20250514	204900	391033136	1856	1856	1856	1856	0
16	20250514	204800	391033136	1856	1856	1856	1856	0
17	20250514	204700	391033136	1856	1856	1856	1856	0
18	20250514	204600	391033136	1856	1856	1856	1856	0
19	20250514	204500	391033136	1856	1856	1856	1856	0
20	20250514	204400	391033136	1856	1856	1856	1856	0
21	20250514	204300	391033136	1856	1856	1856	1856	0
22	20250514	204200	391033136	1856	1856	1856	1856	0
23	20250514	204100	391033136	1856	1856	1856	1856	0
24	20250514	204000	391033136	1856	1856	1856	1856	0
25	20250514	203900	391033136	1856	1856	1856	1856	0
26	20250514	203800	391033136	1856	1856	1856	1856	0
27	20250514	203700	391033136	1856	1856	1856	1856	0
28	20250514	203600	391033136	1856	1856	1856	1856	0
29	20250514	203500	391033136	1856	1856	1856	1856	0
30	20250514	203400	391033136	1856	1856	1856	1856	0
31	20250514	203300	391033136	1856	1856	1856	1856	0
32	20250514	203200	391033136	1856	1856	1856	1856	4103
33	20250514	203100	391033136	1856	1856	1856	1856	0
34	20250514	203000	391033136	1856	1856	1856	1856	0
35	20250514	202900	391033136	1856	1856	1856	1856	0
36	20250514	202800	391033136	1856	1856	1856	1856	0
37	20250514	202700	391033136	1856	1856	1856	1856	0
38	20250514	202600	391033136	1856	1856	1856	1856	0
39	20250514	202500	391033136	1856	1856	1856	1856	0
40	20250514	202400	391033136	1856	1856	1856	1856	0
41	20250514	202300	391033136	1856	1856	1856	1856	0
42	20250514	202200	391033136	1856	1856	1856	1856	0
43	20250514	202100	391033136	1856	1856	1856	1856	0
44	20250514	202000	391033136	1856	1856	1856	1856	0
45	20250514	201900	391033136	1856	1856	1856	1856	0
46	20250514	201800	391033136	1856	1856	1856	1856	0
47	20250514	201700	391033136	1856	1856	1856	1856	0
48	20250514	201600	391033136	1856	1856	1856	1856	0
49	20250514	201500	391033136	1856	1856	1856	1856	0
50	20250514	201400	391033136	1856	1856	1856	1856	0
51	20250514	201300	391033136	1856	1856	1856	1856	0
52	20250514	201200	391033136	1856	1856	1856	1856	0
53	20250514	201100	391033136	1856	1856	1856	1856	0
54	20250514	201000	391033136	1856	1856	1856	1856	0
55	20250514	200900	391033136	1856	1856	1856	1856	0
56	20250514	200800	391033136	1856	1856	1856	1856	0
57	20250514	200700	391033136	1856	1856	1856	1856	0
58	20250514	200600	391033136	1856	1856	1856	1856	0
59	20250514	200500	391033136	1856	1856	1856	1856	0
60	20250514	200400	391033136	1856	1856	1856	1856	0
61	20250514	200300	391033136	1856	1856	1856	1856	0
62	20250514	200200	391033136	1856	1856	1856	1856	4103
63	20250514	200100	391033136	1856	1856	1856	1856	0
64	20250514	200000	391033136	1856	1856	1856	1856	0
65	20250514	195900	391033136	1856	1856	1856	1856	0
66	20250514	195800	391033136	1856	1856	1856	1856	0
67	20250514	195700	391033136	1856	1856	1856	1856	0
68	20250514	195600	391033136	1856	1856	1856	1856	0
69	20250514	195500	391033136	1856	1856	1856	1856	0
70	20250514	195400	391033136	1856	1856	1856	1856	0
71	20250514	195300	391033136	1856	1856	1856	1856	0
72	20250514	195200	391033136	1856	1856	1856	1856	0
73	20250514	195100	391033136	1856	1856	1856	1856	0
74	20250514	195000	391033136	1856	1856	1856	1856	0
75	20250514	194900	391033136	1856	1856	1856	1856	0
76	20250514	194800	391033136	1856	1856	1856	1856	0
77	20250514	194700	391033136	1856	1856	1856	1856	0
78	20250514	194600	391033136	1856	1856	1856	1856	0
79	20250514	194500	391033136	1856	1856	1856	1856	0
80	20250514	194400	391033136	1856	1856	1856	1856	0
81	20250514	194300	391033136	1856	1856	1856	1856	0
82	20250514	194200	391033136	1856	1856	1856	1856	0
83	20250514	194100	391033136	1856	1856	1856	1856	0
84	20250514	194000	391033136	1856	1856	1856	1856	0
85	20250514	193900	391033136	1856	1856	1856	1856	0
86	20250514	193800	391033136	1856	1856	1856	1856	0
87	20250514	193700	391033136	1856	1856	1856	1856	0
88	20250514	193600	391033136	1856	1856	1856	1856	0
89	20250514	193500	391033136	1856	1856	1856	1856	0
90	20250514	193400	391033136	1856	1856	1856	1856	0
91	20250514	193300	391033136	1856	1856	1856	1856	0
92	20250514	193200	391033136	1856	1856	1856	1856	4103
93	20250514	193100	391033136	1856	1856	1856	1856	0
94	20250514	193000	391033136	1856	1856	1856	1856	0
95	20250514	192900	391033136	1856	1856	1856	1856	0
96	20250514	192800	391033136	1856	1856	1856	1856	0
97	20250514	192700	391033136	1856	1856	1856	1856	0
98	20250514	192600	391033136	1856	1856	1856	1856	0
99	20250514	192500	391033136	1856	1856	1856	1856	0
100	20250514	192400	391033136	1856	1856	1856	1856	0
101	20250514	192300	391033136	1856	1856	1856	1856	0
102	20250514	192200	391033136	1856	1856	1856	1856	0
103	20250514	192100	391033136	1856	1856	1856	1856	0
104	20250514	192000	391033136	1856	1856	1856	1856	0
105	20250514	191900	391033136	1856	1856	1856	1856	0
106	20250514	191800	391033136	1856	1856	1856	1856	0
107	20250514	191700	391033136	1856	1856	1856	1856	0
108	20250514	191600	391033136	1856	1856	1856	1856	0
109	20250514	191500	391033136	1856	1856	1856	1856	0
110	20250514	191400	391033136	1856	1856	1856	1856	0
111	20250514	191300	391033136	1856	1856	1856	1856	0
112	20250514	191200	391033136	1856	1856	1856	1856	0
113	20250514	191100	391033136	1856	1856	1856	1856	0
114	20250514	191000	391033136	1856	1856	1856	1856	0
115	20250514	190900	391033136	1856	1856	1856	1856	0
116	20250514	190800	391033136	1856	1856	1856	1856	0
117	20250514	190700	391033136	1856	1856	1856	1856	0
118	20250514	190600	391033136	1856	1856	1856	1856	0
119	20250514	190500	391033136	1856	1856	1856	1856	0
120	20250514	190400	391033136	1856	1856	1856	1856	0
121	20250514	190300	391033136	1856	1856	1856	1856	0
122	20250514	190200	391033136	1856	1856	1856	1856	4103
123	20250514	190100	391033136	1856	1856	1856	1856	0
124	20250514	190000	391033136	1856	1856	1856	1856	0
125	20250514	185900	391033136	1856	1856	1856	1856	0
126	20250514	185800	391033136	1856	1856	1856	1856	0
127	20250514	185700	391033136	1856	1856	1856	1856	0
128	20250514	185600	391033136	1856	1856	1856	1856	0
129	20250514	185500	391033136	1856	1856	1856	1856	0
130	20250514	185400	391033136	1856	1856	1856	1856	0
131	20250514	185300	391033136	1856	1856	1856	1856	0
132	20250514	185200	391033136	1856	1856	1856	1856	0
133	20250514	185100	391033136	1856	1856	1856	1856	0
134	20250514	185000	391033136	1856	1856	1856	1856	0
135	20250514	184900	391033136	1856	1856	1856	1856	0
136	20250514	184800	391033136	1856	1856	1856	1856	0
137	20250514	184700	391033136	1856	1856	1856	1856	0
138	20250514	184600	391033136	1856	1856	1856	1856	0
139	20250514	184500	391033136	1856	1856	1856	1856	0
140	20250514	184400	391033136	1856	1856	1856	1856	0
141	20250514	184300	391033136	1856	1856	1856	1856	0
142	20250514	184200	391033136	1856	1856	1856	1856	0
143	20250514	184100	391033136	1856	1856	1856	1856	0
144	20250514	184000	391033136	1856	1856	1856	1856	0
145	20250514	183900	391033136	1856	1856	1856	1856	0
146	20250514	183800	391033136	1856	1856	1856	1856	0
147	20250514	183700	391033136	1856	1856	1856	1856	0
148	20250514	183600	391033136	1856	1856	1856	1856	0
149	20250514	183500	391033136	1856	1856	1856	1856	0
150	20250514	183400	391033136	1856	1856	1856	1856	0
151	20250514	183300	391033136	1856	1856	1856	1856	0
152	20250514	183200	391033136	1856	1856	1856	1856	4103
153	20250514	183100	391033136	1856	1856	1856	1856	0
154	20250514	183000	391033136	1856	1856	1856	1856	0
155	20250514	182900	391033136	1856	1856	1856	1856	0
156	20250514	182800	391033136	1856	1856	1856	1856	0
157	20250514	182700	391033136	1856	1856	1856	1856	0
158	20250514	182600	391033136	1856	1856	1856	1856	0
159	20250514	182500	391033136	1856	1856	1856	1856	0
160	20250514	182400	391033136	1856	1856	1856	1856	0
161	20250514	182300	391033136	1856	1856	1856	1856	0
162	20250514	182200	391033136	1856	1856	1856	1856	0
163	20250514	182100	391033136	1856	1856	1856	1856	0
164	20250514	182000	391033136	1856	1856	1856	1856	0
165	20250514	181900	391033136	1856	1856	1856	1856	0
166	20250514	181800	391033136	1856	1856	1856	1856	0
167	20250514	181700	391033136	1856	1856	1856	1856	0
168	20250514	181600	391033136	1856	1856	1856	1856	0
169	20250514	181500	391033136	1856	1856	1856	1856	0
170	20250514	181400	391033136	1856	1856	1856	1856	0
171	20250514	181300	391033136	1856	1856	1856	1856	0
172	20250514	181200	391033136	1856	1856	1856	1856	0
173	20250514	181100	391033136	1856	1856	1856	1856	0
174	20250514	181000	391033136	1856	1856	1856	1856	0
175	20250514	180900	391033136	1856	1856	1856	1856	0
176	20250514	180800	391033136	1856	1856	1856	1856	0
177	20250514	180700	391033136	1856	1856	1856	1856	0
178	20250514	180600	391033136	1856	1856	1856	1856	0
179	20250514	180500	391033136	1856	1856	1856	1856	0
180	20250514	180400	391033136	1856	1856	1856	1856	0
181	20250514	180300	391033136	1856	1856	1856	1856	0
182	20250514	180200	391033136	1856	1856	1856	1856	4103
183	20250514	180100	391033136	1856	1856	1856	1856	0
184	20250514	180000	391033136	1856	1856	1856	1856	0
185	20250514	175900	391033136	1856	1856	1856	1856	0
186	20250514	175800	391033136	1856	1856	1856	1856	0
187	20250514	175700	391033136	1856	1856	1856	1856	0
188	20250514	175600	391033136	1856	1856	1856	1856	0
189	20250514	175500	391033136	1856	1856	1856	1856	0
190	20250514	175400	391033136	1856	1856	1856	1856	0
191	20250514	175300	391033136	1856	1856	1856	1856	0
192	20250514	175200	391033136	1856	1856	1856	1856	0
193	20250514	175100	391033136	1856	1856	1856	1856	0
194	20250514	175000	391033136	1856	1856	1856	1856	0
195	20250514	174900	391033136	1856	1856	1856	1856	0
196	20250514	174800	391033136	1856	1856	1856	1856	0
197	20250514	174700	391033136	1856	1856	1856	1856	0
198	20250514	174600	391033136	1856	1856	1856	1856	0
199	20250514	174500	391033136	1856	1856	1856	1856	0
200	20250514	174400	391033136	1856	1856	1856	1856	0
201	20250514	174300	391033136	1856	1856	1856	1856	0
202	20250514	174200	391033136	1856	1856	1856	1856	0
203	20250514	174100	391033136	1856	1856	1856	1856	0
204	20250514	174000	391033136	1856	1856	1856	1856	0
205	20250514	173900	391033136	1856	1856	1856	1856	0
206	20250514	173800	391033136	1856	1856	1856	1856	0
207	20250514	173700	391033136	1856	1856	1856	1856	0
208	20250514	173600	391033136	1856	1856	1856	1856	0
209	20250514	173500	391033136	1856	1856	1856	1856	0
210	20250514	173400	391033136	1856	1856	1856	1856	0
211	20250514	173300	391033136	1856	1856	1856	1856	0
212	20250514	173200	391033136	1856	1856	1856	1856	4103
213	20250514	173100	391033136	1856	1856	1856	1856	0
214	20250514	173000	391033136	1856	1856	1856	1856	0
215	20250514	172900	391033136	1856	1856	1856	1856	0
216	20250514	172800	391033136	1856	1856	1856	1856	0
217	20250514	172700	391033136	1856	1856	1856	1856	0
218	20250514	172600	391033136	1856	1856	1856	1856	0
219	20250514	172500	391033136	1856	1856	1856	1856	0
220	20250514	172400	391033136	1856	1856	1856	1856	0
221	20250514	172300	391033136	1856	1856	1856	1856	0
222	20250514	172200	391033136	1856	1856	1856	1856	0
223	20250514	172100	391033136	1856	1856	1856	1856	0
224	20250514	172000	391033136	1856	1856	1856	1856	0
225	20250514	171900	391033136	1856	1856	1856	1856	0
226	20250514	171800	391033136	1856	1856	1856	1856	0
227	20250514	171700	391033136	1856	1856	1856	1856	0
228	20250514	171600	391033136	1856	1856	1856	1856	0
229	20250514	171500	391033136	1856	1856	1856	1856	0
230	20250514	171400	391033136	1856	1856	1856	1856	0
231	20250514	171300	391033136	1856	1856	1856	1856	0
232	20250514	171200	391033136	1856	1856	1856	1856	0
233	20250514	171100	391033136	1856	1856	1856	1856	0
234	20250514	171000	391033136	1856	1856	1856	1856	0
235	20250514	170900	391033136	1856	1856	1856	1856	0
236	20250514	170800	391033136	1856	1856	1856	1856	0
237	20250514	170700	391033136	1856	1856	1856	1856	0
238	20250514	170600	391033136	1856	1856	1856	1856	0
239	20250514	170500	391033136	1856	1856	1856	1856	0
240	20250514	170400	391033136	1856	1856	1856	1856	0
241	20250514	170300	391033136	1856	1856	1856	1856	0
242	20250514	170200	391033136	1856	1856	1856	1856	4103
243	20250514	170100	391033136	1856	1856	1856	1856	0
244	20250514	170000	391033136	1856	1856	1856	1856	0
245	20250514	165900	391033136	1856	1856	1856	1856	0
246	20250514	165800	391033136	1856	1856	1856	1856	0
247	20250514	165700	391033136	1856	1856	1856	1856	0
248	20250514	165600	391033136	1856	1856	1856	1856	0
249	20250514	165500	391033136	1856	1856	1856	1856	0
250	20250514	165400	391033136	1856	1856	1856	1856	0
251	20250514	165300	391033136	1856	1856	1856	1856	0
252	20250514	165200	391033136	1856	1856	1856	1856	0
253	20250514	165100	391033136	1856	1856	1856	1856	0
254	20250514	165000	391033136	1856	1856	1856	1856	0
255	20250514	164900	391033136	1856	1856	1856	1856	0
256	20250514	164800	391033136	1856	1856	1856	1856	0
257	20250514	164700	391033136	1856	1856	1856	1856	0
258	20250514	164600	391033136	1856	1856	1856	1856	0
259	20250514	164500	391033136	1856	1856	1856	1856	0
260	20250514	164400	391033136	1856	1856	1856	1856	0
261	20250514	164300	391033136	1856	1856	1856	1856	0
262	20250514	164200	391033136	1856	1856	1856	1856	0
263	20250514	164100	391033136	1856	1856	1856	1856	0
264	20250514	164000	391033136	1856	1856	1856	1856	0
265	20250514	163900	391033136	1856	1856	1856	1856	0
266	20250514	163800	391033136	1856	1856	1856	1856	0
267	20250514	163700	391033136	1856	1856	1856	1856	0
268	20250514	163600	391033136	1856	1856	1856	1856	0
269	20250514	163500	391033136	1856	1856	1856	1856	0
270	20250514	163400	391033136	1856	1856	1856	1856	0
271	20250514	163300	391033136	1856	1856	1856	1856	0
272	20250514	163200	391033136	1856	1856	1856	1856	4103
273	20250514	163100	391033136	1856	1856	1856	1856	0
274	20250514	163000	391033136	1856	1856	1856	1856	0
275	20250514	162900	391033136	1856	1856	1856	1856	0
276	20250514	162800	391033136	1856	1856	1856	1856	0
277	20250514	162700	391033136	1856	1856	1856	1856	0
278	20250514	162600	391033136	1856	1856	1856	1856	0
279	20250514	162500	391033136	1856	1856	1856	1856	0
280	20250514	162400	391033136	1856	1856	1856	1856	0
281	20250514	162300	391033136	1856	1856	1856	1856	0
282	20250514	162200	391033136	1856	1856	1856	1856	0
283	20250514	162100	391033136	1856	1856	1856	1856	0
284	20250514	162000	391033136	1856	1856	1856	1856	0
285	20250514	161900	391033136	1856	1856	1856	1856	0
286	20250514	161800	391033136	1856	1856	1856	1856	0
287	20250514	161700	391033136	1856	1856	1856	1856	0
288	20250514	161600	391033136	1856	1856	1856	1856	0
289	20250514	161500	391033136	1856	1856	1856	1856	0
290	20250514	161400	391033136	1856	1856	1856	1856	0
291	20250514	161300	391033136	1856	1856	1856	1856	0
292	20250514	161200	391033136	1856	1856	1856	1856	0
293	20250514	161100	391033136	1856	1856	1856	1856	0
294	20250514	161000	391033136	1856	1856	1856	1856	0
295	20250514	160900	391033136	1856	1856	1856	1856	0
296	20250514	160800	391033136	1856	1856	1856	1856	0
297	20250514	160700	391033136	1856	1856	1856	1856	0
298	20250514	160600	391033136	1856	1856	1856	1856	0
299	20250514	160500	391033136	1856	1856	1856	1856	0
300	20250514	160400	391033136	1856	1856	1856	1856	0
301	20250514	160300	391033136	1856	1856	1856	1856	0
302	20250514	160200	391033136	1856	1856	1856	1856	4103
303	20250514	160100	391033136	1856	1856	1856	1856	0
304	20250514	160000	391033136	1856	1856	1856	1856	0
305	20250514	155900	391033136	1856	1856	1856	1856	0
306	20250514	155800	391033136	1856	1856	1856	1856	0
307	20250514	155700	391033136	1856	1856	1856	1856	0
308	20250514	155600	391033136	1856	1856	1856	1856	0
309	20250514	155500	391033136	1856	1856	1856	1856	0
310	20250514	155400	391033136	1856	1856	1856	1856	0
311	20250514	155300	391033136	1856	1856	1856	1856	0
312	20250514	155200	391033136	1856	1856	1856	1856	0
313	20250514	155100	391033136	1856	1856	1856	1856	0
314	20250514	155000	391033136	1856	1856	1856	1856	0
315	20250514	154900	391033136	1856	1856	1856	1856	0
316	20250514	154800	391033136	1856	1856	1856	1856	0
317	20250514	154700	391033136	1856	1856	1856	1856	0
318	20250514	154600	391033136	1856	1856	1856	1856	0
319	20250514	154500	391033136	1856	1856	1856	1856	0
320	20250514	154400	391033136	1856	1856	1856	1856	0
321	20250514	154300	391033136	1856	1856	1856	1856	0
322	20250514	154200	391033136	1856	1856	1856	1856	0
323	20250514	154100	391033136	1856	1856	1856	1856	0
324	20250514	154000	391033136	1856	1856	1856	1856	0
325	20250514	153900	391033136	1856	1856	1856	1856	0
326	20250514	153800	391033136	1856	1856	1856	1856	0
327	20250514	153700	391033136	1856	1856	1856	1856	0
328	20250514	153600	391033136	1856	1856	1856	1856	0
329	20250514	153500	391033136	1856	1856	1856	1856	0
330	20250514	153400	391033136	1856	1856	1856	1856	0
331	20250514	153300	391033136	1856	1856	1856	1856	0
332	20250514	153200	391033136	1856	1856	1856	1856	4103
333	20250514	153100	391033136	1856	1856	1856	1856	0
334	20250514	153000	391033136	1856	1856	1856	1856	4103
335	20250514	152900	383417968	1857	1857	1857	1857	0
336	20250514	152800	383417968	1857	1857	1857	1857	0
337	20250514	152700	383417968	1857	1857	1857	1857	0
338	20250514	152600	383417968	1857	1857	1857	1857	0
339	20250514	152500	383417968	1857	1857	1857	1857	0
340	20250514	152400	383417968	1857	1857	1857	1857	0
341	20250514	152300	383417968	1857	1857	1857	1857	0
342	20250514	152200	383417968	1857	1857	1857	1857	0
343	20250514	152100	383417968	1857	1857	1857	1857	0
344	20250514	152000	383417968	1857	1857	1857	1857	0
345	20250514	151900	383417968	1857	1857	1857	1857	1700
346	20250514	151800	380261068	1857	1859	1859	1857	706
347	20250514	151700	378949672	1859	1859	1859	1859	44
348	20250514	151600	378867876	1859	1859	1859	1859	0
349	20250514	151500	378867876	1859	1858	1859	1858	268
350	20250514	151400	378369928	1863	1863	1863	1863	20
351	20250514	151300	378332668	1863	1863	1863	1863	758
352	20250514	151200	376920514	1863	1863	1863	1863	20
353	20250514	151100	376883254	1863	1863	1863	1863	20
354	20250514	151000	376845994	1858	1858	1858	1858	0
355	20250514	150900	376845994	1858	1858	1858	1858	431
356	20250514	150800	376045196	1858	1861	1862	1858	2532
357	20250514	150700	371331957	1857	1857	1857	1856	1706
358	20250514	150600	368163916	1857	1857	1857	1857	54
359	20250514	150500	368063638	1857	1857	1857	1857	0
360	20250514	150400	368063638	1857	1857	1857	1857	0
361	20250514	150300	368063638	1857	1857	1857	1857	411
362	20250514	150200	367300411	1857	1857	1857	1857	300
363	20250514	150100	366743311	1857	1857	1857	1857	0
364	20250514	150000	366743311	1857	1857	1857	1857	600
365	20250514	145900	365629111	1857	1857	1857	1857	1
366	20250514	145800	365627254	1857	1858	1858	1857	204
367	20250514	145700	365248372	1858	1858	1858	1858	110
368	20250514	145600	365043992	1858	1858	1858	1858	224
369	20250514	145500	364627800	1858	1858	1858	1858	0
370	20250514	145400	364627800	1858	1858	1858	1858	0
371	20250514	145300	364627800	1858	1858	1858	1858	0
372	20250514	145200	364627800	1858	1859	1859	1858	665
373	20250514	145100	363391660	1860	1860	1860	1860	0
374	20250514	145000	363391660	1860	1861	1861	1860	1003
375	20250514	144900	361525937	1861	1861	1861	1861	0
376	20250514	144800	361525937	1861	1861	1861	1861	300
377	20250514	144700	360967637	1862	1862	1862	1862	0
378	20250514	144600	360967637	1862	1862	1862	1862	0
379	20250514	144500	360967637	1862	1862	1862	1862	8
380	20250514	144400	360952741	1862	1862	1862	1862	20
381	20250514	144300	360915501	1862	1862	1862	1862	53
382	20250514	144200	360816815	1861	1861	1861	1861	0
383	20250514	144100	360816815	1861	1861	1861	1861	0
384	20250514	144000	360816815	1861	1861	1861	1861	50
385	20250514	143900	360723765	1861	1861	1861	1861	300
386	20250514	143800	360165465	1861	1861	1861	1861	454
387	20250514	143700	359320571	1862	1862	1862	1862	0
388	20250514	143600	359320571	1862	1862	1862	1862	0
389	20250514	143500	359320571	1862	1862	1862	1862	340
390	20250514	143400	358687491	1862	1862	1862	1862	0
391	20250514	143300	358687491	1862	1862	1862	1862	0
392	20250514	143200	358687491	1862	1862	1862	1862	0
393	20250514	143100	358687491	1862	1862	1862	1862	0
394	20250514	143000	358687491	1862	1862	1862	1862	550
395	20250514	142900	357663391	1863	1863	1863	1863	0
396	20250514	142800	357663391	1863	1863	1863	1863	20
397	20250514	142700	357626131	1864	1864	1864	1864	0
398	20250514	142600	357626131	1864	1864	1864	1864	0
399	20250514	142500	357626131	1864	1864	1864	1864	150
400	20250514	142400	357346531	1864	1864	1864	1864	0
401	20250514	142300	357346531	1864	1864	1864	1864	459
402	20250514	142200	356490955	1864	1864	1864	1864	0
403	20250514	142100	356490955	1864	1864	1864	1864	0
404	20250514	142000	356490955	1864	1864	1864	1864	0
405	20250514	141900	356490955	1864	1864	1864	1864	528
406	20250514	141800	355506763	1864	1864	1864	1864	0
407	20250514	141700	355506763	1864	1864	1864	1864	19482
408	20250514	141600	319192315	1864	1864	1864	1864	0
409	20250514	141500	319192315	1864	1864	1864	1864	0
410	20250514	141400	319192315	1864	1864	1864	1864	0
411	20250514	141300	319192315	1864	1864	1864	1864	100
412	20250514	141200	319005915	1864	1864	1864	1864	0
413	20250514	141100	319005915	1864	1864	1864	1864	5
414	20250514	141000	318996595	1864	1862	1864	1857	457
415	20250514	140900	318147389	1865	1865	1865	1865	5
416	20250514	140800	318138064	1863	1863	1863	1863	2
417	20250514	140700	318134338	1862	1868	1868	1862	16
418	20250514	140600	318104504	1868	1868	1868	1868	0
419	20250514	140500	318104504	1868	1868	1868	1868	3
420	20250514	140400	318098900	1868	1868	1868	1868	0
421	20250514	140300	318098900	1868	1863	1868	1857	3349
422	20250514	140200	311864223	1870	1863	1870	1863	5
423	20250514	140100	311854880	1872	1872	1872	1872	0
424	20250514	140000	311854880	1872	1872	1872	1872	0
425	20250514	135900	311854880	1872	1872	1872	1872	0
426	20250514	135800	311854880	1872	1872	1872	1872	0
427	20250514	135700	311854880	1872	1872	1872	1872	0
428	20250514	135600	311854880	1872	1872	1872	1872	2
429	20250514	135500	311851136	1872	1872	1872	1872	0
430	20250514	135400	311851136	1872	1872	1872	1862	208
431	20250514	135300	311461830	1866	1865	1866	1865	141
432	20250514	135200	311198725	1866	1866	1866	1866	20
433	20250514	135100	311161405	1867	1867	1867	1867	4
434	20250514	135000	311153937	1867	1867	1867	1867	299
435	20250514	134900	310595704	1861	1861	1861	1861	0
436	20250514	134800	310595704	1861	1873	1873	1861	683
437	20250514	134700	309316457	1873	1866	1874	1866	3346
438	20250514	134600	303054677	1865	1865	1865	1865	5
439	20250514	134500	303045352	1865	1865	1865	1865	535
440	20250514	134400	302047577	1867	1867	1867	1867	0
441	20250514	134300	302047577	1867	1867	1867	1867	0
442	20250514	134200	302047577	1867	1867	1867	1867	0
443	20250514	134100	302047577	1867	1867	1867	1867	0
444	20250514	134000	302047577	1867	1867	1867	1867	0
445	20250514	133900	302047577	1867	1867	1867	1867	0
446	20250514	133800	302047577	1867	1867	1867	1867	54
447	20250514	133700	301946759	1867	1865	1867	1865	5120
448	20250514	133600	292396662	1865	1865	1865	1865	40
449	20250514	133500	292322062	1865	1865	1865	1865	0
450	20250514	133400	292322062	1865	1865	1865	1865	0
451	20250514	133300	292322062	1865	1865	1865	1865	20
452	20250514	133200	292284762	1858	1858	1858	1858	100
453	20250514	133100	292098962	1865	1865	1865	1865	5
454	20250514	133000	292089637	1858	1866	1866	1858	2
455	20250514	132900	292085913	1856	1856	1856	1856	1782
456	20250514	132800	288778521	1857	1857	1857	1857	218
457	20250514	132700	288373695	1857	1857	1857	1857	155
458	20250514	132600	288085860	1858	1861	1861	1858	1540
459	20250514	132500	285223603	1860	1862	1862	1860	610
460	20250514	132400	284088903	1870	1870	1870	1870	0
461	20250514	132300	284088903	1870	1870	1870	1870	0
462	20250514	132200	284088903	1870	1870	1870	1866	1156
463	20250514	132100	281931799	1866	1866	1866	1866	1046
464	20250514	132000	279979963	1865	1864	1865	1864	1650
465	20250514	131900	276903300	1864	1864	1864	1864	5
466	20250514	131800	276893980	1864	1864	1864	1864	0
467	20250514	131700	276893980	1864	1864	1864	1864	0
468	20250514	131600	276893980	1864	1864	1864	1864	536
469	20250514	131500	275894876	1864	1864	1864	1864	0
470	20250514	131400	275894876	1864	1864	1864	1864	0
471	20250514	131300	275894876	1864	1860	1864	1860	2694
472	20250514	131200	270878824	1860	1860	1860	1860	243
473	20250514	131100	270426844	1861	1861	1861	1861	0
474	20250514	131000	270426844	1861	1861	1861	1861	0
475	20250514	130900	270426844	1861	1859	1861	1858	508
476	20250514	130800	269482678	1860	1860	1860	1860	1687
477	20250514	130700	266344858	1859	1859	1859	1859	5
478	20250514	130600	266335563	1859	1859	1859	1859	56
479	20250514	130500	266231459	1859	1859	1859	1859	165
480	20250514	130400	265924724	1859	1859	1859	1859	371
481	20250514	130300	265235035	1860	1860	1860	1860	0
482	20250514	130200	265235035	1860	1860	1860	1860	0
483	20250514	130100	265235035	1860	1860	1860	1860	0
484	20250514	130000	265235035	1860	1860	1860	1860	10
485	20250514	125900	265216435	1860	1860	1860	1860	45
486	20250514	125800	265132735	1861	1861	1861	1861	5
487	20250514	125700	265123430	1861	1861	1861	1861	1
488	20250514	125600	265121569	1860	1860	1860	1859	818
489	20250514	125500	263600090	1860	1860	1860	1860	50
490	20250514	125400	263507090	1860	1860	1860	1860	0
491	20250514	125300	263507090	1860	1860	1860	1860	0
492	20250514	125200	263507090	1860	1860	1860	1860	1
493	20250514	125100	263505230	1858	1858	1858	1858	0
494	20250514	125000	263505230	1858	1858	1858	1858	0
495	20250514	124900	263505230	1858	1858	1858	1858	0
496	20250514	124800	263505230	1858	1858	1858	1858	0
497	20250514	124700	263505230	1858	1859	1860	1858	6
498	20250514	124600	263494076	1859	1859	1859	1859	30
499	20250514	124500	263438306	1859	1859	1859	1859	10
500	20250514	124400	263419716	1859	1860	1860	1859	9
501	20250514	124300	263402982	1858	1860	1860	1858	686
502	20250514	124200	262127223	1860	1859	1860	1859	196
503	20250514	124100	261762669	1860	1860	1860	1860	0
504	20250514	124000	261762669	1860	1860	1860	1860	5
505	20250514	123900	261753369	1860	1857	1860	1857	363
506	20250514	123800	261078312	1857	1856	1857	1856	572
507	20250514	123700	260016337	1856	1852	1856	1852	3105
508	20250514	123600	254262227	1852	1852	1852	1852	83
509	20250514	123500	254108511	1849	1849	1849	1849	0
510	20250514	123400	254108511	1849	1849	1849	1849	150
511	20250514	123300	253831161	1849	1849	1849	1849	113
512	20250514	123200	253622224	1849	1849	1849	1849	64
513	20250514	123100	253503888	1849	1849	1849	1849	310
514	20250514	123000	252930698	1850	1850	1850	1850	0
515	20250514	122900	252930698	1850	1850	1850	1850	0
516	20250514	122800	252930698	1850	1850	1850	1850	390
517	20250514	122700	252209198	1847	1847	1847	1847	0
518	20250514	122600	252209198	1847	1847	1847	1847	0
519	20250514	122500	252209198	1847	1847	1847	1847	371
520	20250514	122400	251523961	1848	1848	1848	1848	0
521	20250514	122300	251523961	1848	1848	1848	1848	11
522	20250514	122200	251503633	1848	1848	1848	1848	0
523	20250514	122100	251503633	1848	1848	1848	1848	0
524	20250514	122000	251503633	1848	1848	1848	1848	80
525	20250514	121900	251355793	1850	1850	1850	1850	25
526	20250514	121800	251309543	1850	1846	1850	1846	121
527	20250514	121700	251085729	1846	1846	1846	1846	580
528	20250514	121600	250015049	1846	1848	1848	1846	4411
529	20250514	121500	241870895	1850	1852	1852	1850	1559
530	20250514	121400	238986291	1853	1853	1853	1853	0
531	20250514	121300	238986291	1853	1853	1853	1853	0
532	20250514	121200	238986291	1853	1853	1853	1853	29
533	20250514	121100	238932554	1851	1852	1852	1851	757
534	20250514	121000	237530836	1853	1853	1853	1853	0
535	20250514	120900	237530836	1853	1852	1853	1852	54
536	20250514	120800	237430823	1852	1852	1852	1852	1626
537	20250514	120700	234419471	1853	1853	1853	1853	12
538	20250514	120600	234397235	1853	1853	1853	1853	0
539	20250514	120500	234397235	1853	1853	1853	1853	100
540	20250514	120400	234211935	1852	1852	1852	1852	0
541	20250514	120300	234211935	1852	1852	1852	1852	0
542	20250514	120200	234211935	1852	1852	1852	1852	0
543	20250514	120100	234211935	1852	1854	1854	1852	207
544	20250514	120000	233828553	1854	1854	1854	1854	1
545	20250514	115900	233826699	1855	1855	1855	1855	0
546	20250514	115800	233826699	1855	1856	1856	1855	944
547	20250514	115700	232075439	1856	1856	1856	1856	0
548	20250514	115600	232075439	1856	1856	1856	1856	0
549	20250514	115500	232075439	1856	1856	1856	1856	0
550	20250514	115400	232075439	1856	1856	1856	1856	0
551	20250514	115300	232075439	1856	1856	1856	1856	0
552	20250514	115200	232075439	1856	1856	1856	1856	0
553	20250514	115100	232075439	1856	1857	1857	1856	98
554	20250514	115000	231893498	1856	1856	1856	1856	0
555	20250514	114900	231893498	1856	1856	1856	1856	5
556	20250514	114800	231884218	1857	1857	1857	1857	0
557	20250514	114700	231884218	1857	1857	1857	1857	0
558	20250514	114600	231884218	1857	1857	1857	1857	113
559	20250514	114500	231674377	1857	1857	1857	1857	10
560	20250514	114400	231655807	1856	1856	1856	1856	301
561	20250514	114300	231097151	1856	1856	1856	1856	0
562	20250514	114200	231097151	1856	1856	1856	1856	0
563	20250514	114100	231097151	1856	1856	1856	1856	0
564	20250514	114000	231097151	1856	1856	1856	1856	0
565	20250514	113900	231097151	1856	1856	1856	1856	421
566	20250514	113800	230315775	1856	1856	1856	1856	114
567	20250514	113700	230104191	1856	1856	1856	1856	230
568	20250514	113600	229677311	1856	1856	1856	1856	0
569	20250514	113500	229677311	1856	1856	1856	1856	0
570	20250514	113400	229677311	1856	1856	1856	1856	0
571	20250514	113300	229677311	1856	1851	1856	1851	700
572	20250514	113200	228379648	1852	1852	1852	1852	0
573	20250514	113100	228379648	1852	1852	1852	1852	197
574	20250514	113000	228014804	1852	1850	1852	1850	303
575	20250514	112900	227453796	1851	1851	1851	1851	0
576	20250514	112800	227453796	1851	1851	1851	1851	0
577	20250514	112700	227453796	1851	1851	1851	1851	6
578	20250514	112600	227442690	1847	1847	1847	1847	510
579	20250514	112500	226500720	1847	1847	1847	1847	765
580	20250514	112400	225087765	1847	1847	1847	1847	0
581	20250514	112300	225087765	1847	1847	1847	1847	700
582	20250514	112200	223794865	1847	1847	1847	1847	475
583	20250514	112100	222917540	1854	1854	1854	1854	0
584	20250514	112000	222917540	1854	1854	1854	1854	0
585	20250514	111900	222917540	1854	1854	1854	1854	0
586	20250514	111800	222917540	1854	1854	1854	1854	0
587	20250514	111700	222917540	1854	1854	1854	1854	0
588	20250514	111600	222917540	1854	1854	1854	1854	550
589	20250514	111500	221897840	1846	1848	1850	1846	7450
590	20250514	111400	208131372	1848	1849	1849	1847	2796
591	20250514	111300	202965051	1849	1849	1849	1849	456
592	20250514	111200	202121907	1850	1850	1850	1850	1
593	20250514	111100	202120057	1849	1849	1849	1849	63
594	20250514	111000	202003570	1850	1850	1850	1850	214
595	20250514	110900	201607670	1850	1850	1850	1850	135
596	20250514	110800	201357920	1850	1850	1856	1850	225
597	20250514	110700	200941658	1856	1856	1856	1856	10
598	20250514	110600	200923098	1857	1850	1857	1850	736
599	20250514	110500	199559628	1850	1850	1850	1850	0
600	20250514	110400	199559628	1850	1850	1850	1850	0
601	20250514	110300	199559628	1850	1851	1856	1850	1335
602	20250514	110200	197087678	1857	1857	1857	1857	0
603	20250514	110100	197087678	1857	1857	1857	1857	0
604	20250514	110000	197087678	1857	1857	1857	1857	1000
605	20250514	105900	195230678	1857	1857	1857	1857	0
606	20250514	105800	195230678	1857	1857	1857	1857	1
607	20250514	105700	195228821	1850	1850	1850	1850	0
608	20250514	105600	195228821	1850	1850	1850	1850	0
609	20250514	105500	195228821	1850	1850	1850	1850	160
610	20250514	105400	194932821	1850	1850	1850	1850	0
611	20250514	105300	194932821	1850	1850	1850	1849	5431
612	20250514	105200	184886550	1850	1850	1850	1850	0
613	20250514	105100	184886550	1850	1850	1850	1850	0
614	20250514	105000	184886550	1850	1851	1851	1850	851
615	20250514	104900	183311450	1851	1851	1851	1851	0
616	20250514	104800	183311450	1851	1851	1851	1851	4431
617	20250514	104700	175109669	1851	1851	1851	1851	0
618	20250514	104600	175109669	1851	1851	1851	1851	0
619	20250514	104500	175109669	1851	1851	1851	1851	226
620	20250514	104400	174691343	1851	1851	1851	1851	28
621	20250514	104300	174639515	1850	1850	1850	1850	200
622	20250514	104200	174269515	1850	1850	1850	1850	200
623	20250514	104100	173899515	1857	1857	1857	1857	28
624	20250514	104000	173847519	1857	1857	1857	1857	0
625	20250514	103900	173847519	1857	1857	1857	1857	1000
626	20250514	103800	171990519	1857	1857	1857	1857	15
627	20250514	103700	171962664	1857	1857	1857	1857	0
628	20250514	103600	171962664	1857	1857	1857	1857	10
629	20250514	103500	171944094	1857	1854	1857	1854	143
630	20250514	103400	171678810	1850	1850	1850	1850	2464
631	20250514	103300	167120410	1850	1850	1850	1850	2520
632	20250514	103200	162458410	1851	1851	1851	1851	494
633	20250514	103100	161544016	1851	1854	1854	1851	1752
634	20250514	103000	158299214	1854	1855	1855	1854	210
635	20250514	102900	157909774	1857	1857	1857	1857	1
636	20250514	102800	157907917	1857	1855	1857	1855	11
637	20250514	102700	157887510	1857	1854	1857	1854	804
638	20250514	102600	156396891	1854	1854	1854	1854	1
639	20250514	102500	156395037	1857	1857	1857	1857	1
640	20250514	102400	156393180	1856	1856	1856	1856	3000
641	20250514	102300	150825180	1856	1856	1856	1853	111
642	20250514	102200	150619194	1856	1856	1856	1856	2
643	20250514	102100	150615482	1851	1851	1851	1851	0
644	20250514	102000	150615482	1851	1851	1851	1851	0
645	20250514	101900	150615482	1851	1851	1851	1851	225
646	20250514	101800	150199007	1856	1856	1856	1856	0
647	20250514	101700	150199007	1856	1856	1856	1856	37
648	20250514	101600	150130335	1857	1857	1857	1857	300
649	20250514	101500	149573235	1858	1858	1858	1858	0
650	20250514	101400	149573235	1858	1858	1858	1858	0
651	20250514	101300	149573235	1858	1858	1858	1858	0
652	20250514	101200	149573235	1858	1858	1858	1858	160
653	20250514	101100	149275955	1859	1859	1859	1859	0
654	20250514	101000	149275955	1859	1859	1859	1859	0
655	20250514	100900	149275955	1859	1859	1859	1859	0
656	20250514	100800	149275955	1859	1858	1859	1858	1230
657	20250514	100700	146990608	1854	1854	1854	1854	396
658	20250514	100600	146256424	1852	1851	1854	1851	848
659	20250514	100500	144685478	1851	1851	1851	1851	0
660	20250514	100400	144685478	1851	1851	1851	1851	0
661	20250514	100300	144685478	1851	1850	1851	1849	4090
662	20250514	100200	137118537	1851	1851	1851	1851	0
663	20250514	100100	137118537	1851	1851	1851	1851	10
664	20250514	100000	137100027	1851	1851	1851	1851	0
665	20250514	095900	137100027	1851	1851	1851	1851	1
666	20250514	095800	137098176	1851	1851	1851	1851	0
667	20250514	095700	137098176	1851	1851	1851	1851	618
668	20250514	095600	135954258	1851	1851	1851	1851	521
669	20250514	095500	134989887	1852	1852	1852	1852	350
670	20250514	095400	134341687	1853	1853	1853	1853	0
671	20250514	095300	134341687	1853	1853	1853	1853	0
672	20250514	095200	134341687	1853	1853	1853	1853	1
673	20250514	095100	134339834	1851	1851	1851	1851	61
674	20250514	095000	134226923	1851	1851	1851	1851	0
675	20250514	094900	134226923	1851	1848	1851	1848	228
676	20250514	094800	133805576	1848	1848	1848	1848	28
677	20250514	094700	133753832	1851	1851	1851	1851	2
678	20250514	094600	133750130	1851	1847	1851	1847	581
679	20250514	094500	132675691	1847	1847	1847	1847	32
680	20250514	094400	132616587	1852	1851	1853	1847	2068
681	20250514	094300	128792915	1851	1853	1853	1851	700
682	20250514	094200	127497108	1854	1854	1854	1854	11
683	20250514	094100	127476714	1852	1852	1852	1852	273
684	20250514	094000	126971118	1852	1855	1855	1852	683
685	20250514	093900	125705736	1855	1855	1855	1855	461
686	20250514	093800	124850581	1855	1855	1855	1855	219
687	20250514	093700	124444336	1855	1855	1855	1855	61
688	20250514	093600	124331181	1855	1855	1855	1855	0
689	20250514	093500	124331181	1855	1855	1855	1855	1088
690	20250514	093400	122312941	1855	1855	1855	1855	399
691	20250514	093300	121572796	1855	1855	1855	1855	0
692	20250514	093200	121572796	1855	1855	1855	1855	121
693	20250514	093100	121348341	1855	1856	1856	1855	704
694	20250514	093000	120041718	1856	1855	1856	1855	1113
695	20250514	092900	117976490	1855	1856	1856	1847	1250
696	20250514	092800	115659091	1849	1851	1851	1849	4501
697	20250514	092700	107332255	1857	1856	1857	1856	111
698	20250514	092600	107126130	1850	1854	1854	1850	9474
699	20250514	092500	89584543	1857	1857	1859	1857	530
700	20250514	092400	88600329	1857	1857	1857	1857	114
701	20250514	092300	88388631	1853	1853	1853	1853	120
702	20250514	092200	88166271	1852	1855	1857	1852	8378
703	20250514	092100	72646263	1859	1859	1859	1859	100
704	20250514	092000	72460363	1859	1860	1860	1859	650
705	20250514	091900	71251863	1863	1863	1863	1863	0
706	20250514	091800	71251863	1863	1863	1863	1863	0
707	20250514	091700	71251863	1863	1863	1863	1863	200
708	20250514	091600	70879263	1863	1863	1863	1863	110
709	20250514	091500	70674333	1859	1859	1862	1859	902
710	20250514	091400	68997437	1859	1859	1859	1859	745
711	20250514	091300	67612482	1859	1859	1860	1859	709
712	20250514	091200	66294391	1864	1865	1865	1859	627
713	20250514	091100	65126787	1859	1865	1865	1859	1816
714	20250514	091000	61749896	1866	1860	1866	1860	492
715	20250514	090900	60834716	1867	1867	1867	1867	200
716	20250514	090800	60461316	1867	1854	1867	1851	402
717	20250514	090700	59714278	1859	1850	1859	1850	3197
718	20250514	090600	53788004	1855	1852	1855	1850	5474
719	20250514	090500	43644125	1853	1855	1855	1853	250
720	20250514	090400	43180648	1858	1871	1871	1858	1665
721	20250514	090300	40085653	1859	1850	1874	1850	11964
722	20250514	090200	17911375	1850	1860	1860	1850	1908
723	20250514	090100	14372379	1860	1860	1860	1853	1718
724	20250514	090000	11188801	1860	1878	1878	1853	5987