KissMeData/419050/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	211700	283308377	1754	1754	1754	1754	1999
3	20250513	211600	283308377	1754	1754	1754	1754	0
4	20250513	211500	283308377	1754	1754	1754	1754	0
5	20250513	211400	283308377	1754	1754	1754	1754	0
6	20250513	211300	283308377	1754	1754	1754	1754	0
7	20250513	211200	283308377	1754	1754	1754	1754	0
8	20250513	211100	283308377	1754	1754	1754	1754	0
9	20250513	211000	283308377	1754	1754	1754	1754	0
10	20250513	210900	283308377	1754	1754	1754	1754	0
11	20250513	210800	283308377	1754	1754	1754	1754	0
12	20250513	210700	283308377	1754	1754	1754	1754	0
13	20250513	210600	283308377	1754	1754	1754	1754	0
14	20250513	210500	283308377	1754	1754	1754	1754	0
15	20250513	210400	283308377	1754	1754	1754	1754	0
16	20250513	210300	283308377	1754	1754	1754	1754	0
17	20250513	210200	283308377	1754	1754	1754	1754	0
18	20250513	210100	283308377	1754	1754	1754	1754	0
19	20250513	210000	283308377	1754	1754	1754	1754	0
20	20250513	205900	283308377	1754	1754	1754	1754	0
21	20250513	205800	283308377	1754	1754	1754	1754	0
22	20250513	205700	283308377	1754	1754	1754	1754	0
23	20250513	205600	283308377	1754	1754	1754	1754	0
24	20250513	205500	283308377	1754	1754	1754	1754	0
25	20250513	205400	283308377	1754	1754	1754	1754	0
26	20250513	205300	283308377	1754	1754	1754	1754	0
27	20250513	205200	283308377	1754	1754	1754	1754	0
28	20250513	205100	283308377	1754	1754	1754	1754	0
29	20250513	205000	283308377	1754	1754	1754	1754	0
30	20250513	204900	283308377	1754	1754	1754	1754	0
31	20250513	204800	283308377	1754	1754	1754	1754	0
32	20250513	204700	283308377	1754	1754	1754	1754	1999
33	20250513	204600	283308377	1754	1754	1754	1754	0
34	20250513	204500	283308377	1754	1754	1754	1754	0
35	20250513	204400	283308377	1754	1754	1754	1754	0
36	20250513	204300	283308377	1754	1754	1754	1754	0
37	20250513	204200	283308377	1754	1754	1754	1754	0
38	20250513	204100	283308377	1754	1754	1754	1754	0
39	20250513	204000	283308377	1754	1754	1754	1754	0
40	20250513	203900	283308377	1754	1754	1754	1754	0
41	20250513	203800	283308377	1754	1754	1754	1754	0
42	20250513	203700	283308377	1754	1754	1754	1754	0
43	20250513	203600	283308377	1754	1754	1754	1754	0
44	20250513	203500	283308377	1754	1754	1754	1754	0
45	20250513	203400	283308377	1754	1754	1754	1754	0
46	20250513	203300	283308377	1754	1754	1754	1754	0
47	20250513	203200	283308377	1754	1754	1754	1754	0
48	20250513	203100	283308377	1754	1754	1754	1754	0
49	20250513	203000	283308377	1754	1754	1754	1754	0
50	20250513	202900	283308377	1754	1754	1754	1754	0
51	20250513	202800	283308377	1754	1754	1754	1754	0
52	20250513	202700	283308377	1754	1754	1754	1754	0
53	20250513	202600	283308377	1754	1754	1754	1754	0
54	20250513	202500	283308377	1754	1754	1754	1754	0
55	20250513	202400	283308377	1754	1754	1754	1754	0
56	20250513	202300	283308377	1754	1754	1754	1754	0
57	20250513	202200	283308377	1754	1754	1754	1754	0
58	20250513	202100	283308377	1754	1754	1754	1754	0
59	20250513	202000	283308377	1754	1754	1754	1754	0
60	20250513	201900	283308377	1754	1754	1754	1754	0
61	20250513	201800	283308377	1754	1754	1754	1754	0
62	20250513	201700	283308377	1754	1754	1754	1754	1999
63	20250513	201600	283308377	1754	1754	1754	1754	0
64	20250513	201500	283308377	1754	1754	1754	1754	0
65	20250513	201400	283308377	1754	1754	1754	1754	0
66	20250513	201300	283308377	1754	1754	1754	1754	0
67	20250513	201200	283308377	1754	1754	1754	1754	0
68	20250513	201100	283308377	1754	1754	1754	1754	0
69	20250513	201000	283308377	1754	1754	1754	1754	0
70	20250513	200900	283308377	1754	1754	1754	1754	0
71	20250513	200800	283308377	1754	1754	1754	1754	0
72	20250513	200700	283308377	1754	1754	1754	1754	0
73	20250513	200600	283308377	1754	1754	1754	1754	0
74	20250513	200500	283308377	1754	1754	1754	1754	0
75	20250513	200400	283308377	1754	1754	1754	1754	0
76	20250513	200300	283308377	1754	1754	1754	1754	0
77	20250513	200200	283308377	1754	1754	1754	1754	0
78	20250513	200100	283308377	1754	1754	1754	1754	0
79	20250513	200000	283308377	1754	1754	1754	1754	0
80	20250513	195900	283308377	1754	1754	1754	1754	0
81	20250513	195800	283308377	1754	1754	1754	1754	0
82	20250513	195700	283308377	1754	1754	1754	1754	0
83	20250513	195600	283308377	1754	1754	1754	1754	0
84	20250513	195500	283308377	1754	1754	1754	1754	0
85	20250513	195400	283308377	1754	1754	1754	1754	0
86	20250513	195300	283308377	1754	1754	1754	1754	0
87	20250513	195200	283308377	1754	1754	1754	1754	0
88	20250513	195100	283308377	1754	1754	1754	1754	0
89	20250513	195000	283308377	1754	1754	1754	1754	0
90	20250513	194900	283308377	1754	1754	1754	1754	0
91	20250513	194800	283308377	1754	1754	1754	1754	0
92	20250513	194700	283308377	1754	1754	1754	1754	1999
93	20250513	194600	283308377	1754	1754	1754	1754	0
94	20250513	194500	283308377	1754	1754	1754	1754	0
95	20250513	194400	283308377	1754	1754	1754	1754	0
96	20250513	194300	283308377	1754	1754	1754	1754	0
97	20250513	194200	283308377	1754	1754	1754	1754	0
98	20250513	194100	283308377	1754	1754	1754	1754	0
99	20250513	194000	283308377	1754	1754	1754	1754	0
100	20250513	193900	283308377	1754	1754	1754	1754	0
101	20250513	193800	283308377	1754	1754	1754	1754	0
102	20250513	193700	283308377	1754	1754	1754	1754	0
103	20250513	193600	283308377	1754	1754	1754	1754	0
104	20250513	193500	283308377	1754	1754	1754	1754	0
105	20250513	193400	283308377	1754	1754	1754	1754	0
106	20250513	193300	283308377	1754	1754	1754	1754	0
107	20250513	193200	283308377	1754	1754	1754	1754	0
108	20250513	193100	283308377	1754	1754	1754	1754	0
109	20250513	193000	283308377	1754	1754	1754	1754	0
110	20250513	192900	283308377	1754	1754	1754	1754	0
111	20250513	192800	283308377	1754	1754	1754	1754	0
112	20250513	192700	283308377	1754	1754	1754	1754	0
113	20250513	192600	283308377	1754	1754	1754	1754	0
114	20250513	192500	283308377	1754	1754	1754	1754	0
115	20250513	192400	283308377	1754	1754	1754	1754	0
116	20250513	192300	283308377	1754	1754	1754	1754	0
117	20250513	192200	283308377	1754	1754	1754	1754	0
118	20250513	192100	283308377	1754	1754	1754	1754	0
119	20250513	192000	283308377	1754	1754	1754	1754	0
120	20250513	191900	283308377	1754	1754	1754	1754	0
121	20250513	191800	283308377	1754	1754	1754	1754	0
122	20250513	191700	283308377	1754	1754	1754	1754	1999
123	20250513	191600	283308377	1754	1754	1754	1754	0
124	20250513	191500	283308377	1754	1754	1754	1754	0
125	20250513	191400	283308377	1754	1754	1754	1754	0
126	20250513	191300	283308377	1754	1754	1754	1754	0
127	20250513	191200	283308377	1754	1754	1754	1754	0
128	20250513	191100	283308377	1754	1754	1754	1754	0
129	20250513	191000	283308377	1754	1754	1754	1754	0
130	20250513	190900	283308377	1754	1754	1754	1754	0
131	20250513	190800	283308377	1754	1754	1754	1754	0
132	20250513	190700	283308377	1754	1754	1754	1754	0
133	20250513	190600	283308377	1754	1754	1754	1754	0
134	20250513	190500	283308377	1754	1754	1754	1754	0
135	20250513	190400	283308377	1754	1754	1754	1754	0
136	20250513	190300	283308377	1754	1754	1754	1754	0
137	20250513	190200	283308377	1754	1754	1754	1754	0
138	20250513	190100	283308377	1754	1754	1754	1754	0
139	20250513	190000	283308377	1754	1754	1754	1754	0
140	20250513	185900	283308377	1754	1754	1754	1754	0
141	20250513	185800	283308377	1754	1754	1754	1754	0
142	20250513	185700	283308377	1754	1754	1754	1754	0
143	20250513	185600	283308377	1754	1754	1754	1754	0
144	20250513	185500	283308377	1754	1754	1754	1754	0
145	20250513	185400	283308377	1754	1754	1754	1754	0
146	20250513	185300	283308377	1754	1754	1754	1754	0
147	20250513	185200	283308377	1754	1754	1754	1754	0
148	20250513	185100	283308377	1754	1754	1754	1754	0
149	20250513	185000	283308377	1754	1754	1754	1754	0
150	20250513	184900	283308377	1754	1754	1754	1754	0
151	20250513	184800	283308377	1754	1754	1754	1754	0
152	20250513	184700	283308377	1754	1754	1754	1754	1999
153	20250513	184600	283308377	1754	1754	1754	1754	0
154	20250513	184500	283308377	1754	1754	1754	1754	0
155	20250513	184400	283308377	1754	1754	1754	1754	0
156	20250513	184300	283308377	1754	1754	1754	1754	0
157	20250513	184200	283308377	1754	1754	1754	1754	0
158	20250513	184100	283308377	1754	1754	1754	1754	0
159	20250513	184000	283308377	1754	1754	1754	1754	0
160	20250513	183900	283308377	1754	1754	1754	1754	0
161	20250513	183800	283308377	1754	1754	1754	1754	0
162	20250513	183700	283308377	1754	1754	1754	1754	0
163	20250513	183600	283308377	1754	1754	1754	1754	0
164	20250513	183500	283308377	1754	1754	1754	1754	0
165	20250513	183400	283308377	1754	1754	1754	1754	0
166	20250513	183300	283308377	1754	1754	1754	1754	0
167	20250513	183200	283308377	1754	1754	1754	1754	0
168	20250513	183100	283308377	1754	1754	1754	1754	0
169	20250513	183000	283308377	1754	1754	1754	1754	0
170	20250513	182900	283308377	1754	1754	1754	1754	0
171	20250513	182800	283308377	1754	1754	1754	1754	0
172	20250513	182700	283308377	1754	1754	1754	1754	0
173	20250513	182600	283308377	1754	1754	1754	1754	0
174	20250513	182500	283308377	1754	1754	1754	1754	0
175	20250513	182400	283308377	1754	1754	1754	1754	0
176	20250513	182300	283308377	1754	1754	1754	1754	0
177	20250513	182200	283308377	1754	1754	1754	1754	0
178	20250513	182100	283308377	1754	1754	1754	1754	0
179	20250513	182000	283308377	1754	1754	1754	1754	0
180	20250513	181900	283308377	1754	1754	1754	1754	0
181	20250513	181800	283308377	1754	1754	1754	1754	0
182	20250513	181700	283308377	1754	1754	1754	1754	1999
183	20250513	181600	283308377	1754	1754	1754	1754	0
184	20250513	181500	283308377	1754	1754	1754	1754	0
185	20250513	181400	283308377	1754	1754	1754	1754	0
186	20250513	181300	283308377	1754	1754	1754	1754	0
187	20250513	181200	283308377	1754	1754	1754	1754	0
188	20250513	181100	283308377	1754	1754	1754	1754	0
189	20250513	181000	283308377	1754	1754	1754	1754	0
190	20250513	180900	283308377	1754	1754	1754	1754	0
191	20250513	180800	283308377	1754	1754	1754	1754	0
192	20250513	180700	283308377	1754	1754	1754	1754	0
193	20250513	180600	283308377	1754	1754	1754	1754	0
194	20250513	180500	283308377	1754	1754	1754	1754	0
195	20250513	180400	283308377	1754	1754	1754	1754	0
196	20250513	180300	283308377	1754	1754	1754	1754	0
197	20250513	180200	283308377	1754	1754	1754	1754	0
198	20250513	180100	283308377	1754	1754	1754	1754	0
199	20250513	180000	283308377	1754	1754	1754	1754	0
200	20250513	175900	283308377	1754	1754	1754	1754	0
201	20250513	175800	283308377	1754	1754	1754	1754	0
202	20250513	175700	283308377	1754	1754	1754	1754	0
203	20250513	175600	283308377	1754	1754	1754	1754	0
204	20250513	175500	283308377	1754	1754	1754	1754	0
205	20250513	175400	283308377	1754	1754	1754	1754	0
206	20250513	175300	283308377	1754	1754	1754	1754	0
207	20250513	175200	283308377	1754	1754	1754	1754	0
208	20250513	175100	283308377	1754	1754	1754	1754	0
209	20250513	175000	283308377	1754	1754	1754	1754	0
210	20250513	174900	283308377	1754	1754	1754	1754	0
211	20250513	174800	283308377	1754	1754	1754	1754	0
212	20250513	174700	283308377	1754	1754	1754	1754	1999
213	20250513	174600	283308377	1754	1754	1754	1754	0
214	20250513	174500	283308377	1754	1754	1754	1754	0
215	20250513	174400	283308377	1754	1754	1754	1754	0
216	20250513	174300	283308377	1754	1754	1754	1754	0
217	20250513	174200	283308377	1754	1754	1754	1754	0
218	20250513	174100	283308377	1754	1754	1754	1754	0
219	20250513	174000	283308377	1754	1754	1754	1754	0
220	20250513	173900	283308377	1754	1754	1754	1754	0
221	20250513	173800	283308377	1754	1754	1754	1754	0
222	20250513	173700	283308377	1754	1754	1754	1754	0
223	20250513	173600	283308377	1754	1754	1754	1754	0
224	20250513	173500	283308377	1754	1754	1754	1754	0
225	20250513	173400	283308377	1754	1754	1754	1754	0
226	20250513	173300	283308377	1754	1754	1754	1754	0
227	20250513	173200	283308377	1754	1754	1754	1754	0
228	20250513	173100	283308377	1754	1754	1754	1754	0
229	20250513	173000	283308377	1754	1754	1754	1754	0
230	20250513	172900	283308377	1754	1754	1754	1754	0
231	20250513	172800	283308377	1754	1754	1754	1754	0
232	20250513	172700	283308377	1754	1754	1754	1754	0
233	20250513	172600	283308377	1754	1754	1754	1754	0
234	20250513	172500	283308377	1754	1754	1754	1754	0
235	20250513	172400	283308377	1754	1754	1754	1754	0
236	20250513	172300	283308377	1754	1754	1754	1754	0
237	20250513	172200	283308377	1754	1754	1754	1754	0
238	20250513	172100	283308377	1754	1754	1754	1754	0
239	20250513	172000	283308377	1754	1754	1754	1754	0
240	20250513	171900	283308377	1754	1754	1754	1754	0
241	20250513	171800	283308377	1754	1754	1754	1754	0
242	20250513	171700	283308377	1754	1754	1754	1754	1999
243	20250513	171600	283308377	1754	1754	1754	1754	0
244	20250513	171500	283308377	1754	1754	1754	1754	0
245	20250513	171400	283308377	1754	1754	1754	1754	0
246	20250513	171300	283308377	1754	1754	1754	1754	0
247	20250513	171200	283308377	1754	1754	1754	1754	0
248	20250513	171100	283308377	1754	1754	1754	1754	0
249	20250513	171000	283308377	1754	1754	1754	1754	0
250	20250513	170900	283308377	1754	1754	1754	1754	0
251	20250513	170800	283308377	1754	1754	1754	1754	0
252	20250513	170700	283308377	1754	1754	1754	1754	0
253	20250513	170600	283308377	1754	1754	1754	1754	0
254	20250513	170500	283308377	1754	1754	1754	1754	0
255	20250513	170400	283308377	1754	1754	1754	1754	0
256	20250513	170300	283308377	1754	1754	1754	1754	0
257	20250513	170200	283308377	1754	1754	1754	1754	0
258	20250513	170100	283308377	1754	1754	1754	1754	0
259	20250513	170000	283308377	1754	1754	1754	1754	0
260	20250513	165900	283308377	1754	1754	1754	1754	0
261	20250513	165800	283308377	1754	1754	1754	1754	0
262	20250513	165700	283308377	1754	1754	1754	1754	0
263	20250513	165600	283308377	1754	1754	1754	1754	0
264	20250513	165500	283308377	1754	1754	1754	1754	0
265	20250513	165400	283308377	1754	1754	1754	1754	0
266	20250513	165300	283308377	1754	1754	1754	1754	0
267	20250513	165200	283308377	1754	1754	1754	1754	0
268	20250513	165100	283308377	1754	1754	1754	1754	0
269	20250513	165000	283308377	1754	1754	1754	1754	0
270	20250513	164900	283308377	1754	1754	1754	1754	0
271	20250513	164800	283308377	1754	1754	1754	1754	0
272	20250513	164700	283308377	1754	1754	1754	1754	1999
273	20250513	164600	283308377	1754	1754	1754	1754	0
274	20250513	164500	283308377	1754	1754	1754	1754	0
275	20250513	164400	283308377	1754	1754	1754	1754	0
276	20250513	164300	283308377	1754	1754	1754	1754	0
277	20250513	164200	283308377	1754	1754	1754	1754	0
278	20250513	164100	283308377	1754	1754	1754	1754	0
279	20250513	164000	283308377	1754	1754	1754	1754	0
280	20250513	163900	283308377	1754	1754	1754	1754	0
281	20250513	163800	283308377	1754	1754	1754	1754	0
282	20250513	163700	283308377	1754	1754	1754	1754	0
283	20250513	163600	283308377	1754	1754	1754	1754	0
284	20250513	163500	283308377	1754	1754	1754	1754	0
285	20250513	163400	283308377	1754	1754	1754	1754	0
286	20250513	163300	283308377	1754	1754	1754	1754	0
287	20250513	163200	283308377	1754	1754	1754	1754	0
288	20250513	163100	283308377	1754	1754	1754	1754	0
289	20250513	163000	283308377	1754	1754	1754	1754	0
290	20250513	162900	283308377	1754	1754	1754	1754	0
291	20250513	162800	283308377	1754	1754	1754	1754	0
292	20250513	162700	283308377	1754	1754	1754	1754	0
293	20250513	162600	283308377	1754	1754	1754	1754	0
294	20250513	162500	283308377	1754	1754	1754	1754	0
295	20250513	162400	283308377	1754	1754	1754	1754	0
296	20250513	162300	283308377	1754	1754	1754	1754	0
297	20250513	162200	283308377	1754	1754	1754	1754	0
298	20250513	162100	283308377	1754	1754	1754	1754	0
299	20250513	162000	283308377	1754	1754	1754	1754	0
300	20250513	161900	283308377	1754	1754	1754	1754	0
301	20250513	161800	283308377	1754	1754	1754	1754	0
302	20250513	161700	283308377	1754	1754	1754	1754	1999
303	20250513	161600	283308377	1754	1754	1754	1754	0
304	20250513	161500	283308377	1754	1754	1754	1754	0
305	20250513	161400	283308377	1754	1754	1754	1754	0
306	20250513	161300	283308377	1754	1754	1754	1754	0
307	20250513	161200	283308377	1754	1754	1754	1754	0
308	20250513	161100	283308377	1754	1754	1754	1754	0
309	20250513	161000	283308377	1754	1754	1754	1754	0
310	20250513	160900	283308377	1754	1754	1754	1754	0
311	20250513	160800	283308377	1754	1754	1754	1754	0
312	20250513	160700	283308377	1754	1754	1754	1754	0
313	20250513	160600	283308377	1754	1754	1754	1754	0
314	20250513	160500	283308377	1754	1754	1754	1754	0
315	20250513	160400	283308377	1754	1754	1754	1754	0
316	20250513	160300	283308377	1754	1754	1754	1754	0
317	20250513	160200	283308377	1754	1754	1754	1754	0
318	20250513	160100	283308377	1754	1754	1754	1754	0
319	20250513	160000	283308377	1754	1754	1754	1754	0
320	20250513	155900	283308377	1754	1754	1754	1754	0
321	20250513	155800	283308377	1754	1754	1754	1754	0
322	20250513	155700	283308377	1754	1754	1754	1754	0
323	20250513	155600	283308377	1754	1754	1754	1754	0
324	20250513	155500	283308377	1754	1754	1754	1754	0
325	20250513	155400	283308377	1754	1754	1754	1754	0
326	20250513	155300	283308377	1754	1754	1754	1754	0
327	20250513	155200	283308377	1754	1754	1754	1754	0
328	20250513	155100	283308377	1754	1754	1754	1754	0
329	20250513	155000	283308377	1754	1754	1754	1754	0
330	20250513	154900	283308377	1754	1754	1754	1754	0
331	20250513	154800	283308377	1754	1754	1754	1754	0
332	20250513	154700	283308377	1754	1754	1754	1754	1999
333	20250513	154600	283308377	1754	1754	1754	1754	0
334	20250513	154500	283308377	1754	1754	1754	1754	0
335	20250513	154400	283308377	1754	1754	1754	1754	0
336	20250513	154300	283308377	1754	1754	1754	1754	0
337	20250513	154200	283308377	1754	1754	1754	1754	0
338	20250513	154100	283308377	1754	1754	1754	1754	0
339	20250513	154000	283308377	1754	1754	1754	1754	0
340	20250513	153900	283308377	1754	1754	1754	1754	0
341	20250513	153800	283308377	1754	1754	1754	1754	0
342	20250513	153700	283308377	1754	1754	1754	1754	0
343	20250513	153600	283308377	1754	1754	1754	1754	0
344	20250513	153500	283308377	1754	1754	1754	1754	0
345	20250513	153400	283308377	1754	1754	1754	1754	0
346	20250513	153300	283308377	1754	1754	1754	1754	0
347	20250513	153200	283308377	1754	1754	1754	1754	0
348	20250513	153100	283308377	1754	1754	1754	1754	0
349	20250513	153000	283308377	1754	1754	1754	1754	1999
350	20250513	152900	279802131	1754	1754	1754	1754	0
351	20250513	152800	279802131	1754	1754	1754	1754	0
352	20250513	152700	279802131	1754	1754	1754	1754	0
353	20250513	152600	279802131	1754	1754	1754	1754	0
354	20250513	152500	279802131	1754	1754	1754	1754	0
355	20250513	152400	279802131	1754	1754	1754	1754	0
356	20250513	152300	279802131	1754	1754	1754	1754	0
357	20250513	152200	279802131	1754	1754	1754	1754	0
358	20250513	152100	279802131	1754	1754	1754	1754	0
359	20250513	152000	279802131	1754	1754	1754	1754	0
360	20250513	151900	279802131	1754	1754	1754	1754	2
361	20250513	151800	279798623	1749	1749	1749	1749	1
362	20250513	151700	279796874	1754	1754	1754	1754	0
363	20250513	151600	279796874	1754	1754	1754	1754	0
364	20250513	151500	279796874	1754	1754	1754	1754	488
365	20250513	151400	278940922	1750	1752	1752	1750	900
366	20250513	151300	277365780	1752	1752	1752	1752	0
367	20250513	151200	277365780	1752	1752	1752	1752	0
368	20250513	151100	277365780	1752	1752	1752	1752	0
369	20250513	151000	277365780	1752	1752	1752	1752	1
370	20250513	150900	277364028	1754	1753	1754	1753	292
371	20250513	150800	276852022	1754	1753	1754	1753	257
372	20250513	150700	276401265	1752	1752	1752	1752	28
373	20250513	150600	276352209	1752	1752	1752	1750	157
374	20250513	150500	276077295	1751	1751	1751	1751	60
375	20250513	150400	275972235	1751	1750	1751	1750	532
376	20250513	150300	275040878	1750	1750	1750	1750	34
377	20250513	150200	274981378	1751	1748	1751	1748	2802
378	20250513	150100	270080129	1748	1748	1748	1748	0
379	20250513	150000	270080129	1748	1748	1748	1748	1365
380	20250513	145900	267694109	1746	1746	1746	1746	0
381	20250513	145800	267694109	1746	1746	1746	1746	73
382	20250513	145700	267566651	1746	1746	1746	1746	0
383	20250513	145600	267566651	1746	1746	1746	1746	208
384	20250513	145500	267203483	1746	1746	1746	1746	0
385	20250513	145400	267203483	1746	1746	1746	1746	686
386	20250513	145300	266005727	1747	1746	1747	1746	721
387	20250513	145200	264746758	1745	1745	1745	1745	0
388	20250513	145100	264746758	1745	1745	1745	1745	410
389	20250513	145000	264031308	1745	1745	1745	1745	0
390	20250513	144900	264031308	1745	1744	1745	1744	708
391	20250513	144800	262795855	1744	1744	1744	1744	100
392	20250513	144700	262621455	1743	1743	1743	1743	0
393	20250513	144600	262621455	1743	1743	1743	1743	0
394	20250513	144500	262621455	1743	1743	1743	1743	867
395	20250513	144400	261110274	1743	1743	1743	1743	0
396	20250513	144300	261110274	1743	1743	1743	1743	1
397	20250513	144200	261108531	1740	1740	1740	1740	0
398	20250513	144100	261108531	1740	1741	1741	1740	4571
399	20250513	144000	253153430	1743	1743	1743	1743	0
400	20250513	143900	253153430	1743	1743	1743	1743	0
401	20250513	143800	253153430	1743	1743	1743	1743	435
402	20250513	143700	252395225	1743	1743	1743	1743	9
403	20250513	143600	252379538	1743	1743	1743	1743	0
404	20250513	143500	252379538	1743	1743	1743	1743	1
405	20250513	143400	252377795	1743	1743	1743	1743	551
406	20250513	143300	251417402	1743	1743	1743	1743	70
407	20250513	143200	251295392	1743	1743	1743	1743	47
408	20250513	143100	251213471	1743	1743	1743	1743	0
409	20250513	143000	251213471	1743	1743	1743	1743	16
410	20250513	142900	251185583	1743	1743	1743	1743	0
411	20250513	142800	251185583	1743	1743	1743	1743	0
412	20250513	142700	251185583	1743	1743	1743	1743	5
413	20250513	142600	251176868	1743	1743	1743	1743	0
414	20250513	142500	251176868	1743	1743	1743	1743	1
415	20250513	142400	251175125	1745	1745	1745	1745	0
416	20250513	142300	251175125	1745	1745	1745	1745	0
417	20250513	142200	251175125	1745	1745	1745	1745	0
418	20250513	142100	251175125	1745	1745	1745	1745	0
419	20250513	142000	251175125	1745	1745	1745	1745	0
420	20250513	141900	251175125	1745	1745	1745	1745	433
421	20250513	141800	250419540	1745	1745	1745	1745	12
422	20250513	141700	250398600	1745	1745	1745	1745	0
423	20250513	141600	250398600	1745	1745	1745	1745	691
424	20250513	141500	249192805	1745	1745	1745	1745	1497
425	20250513	141400	246580540	1745	1745	1745	1745	0
426	20250513	141300	246580540	1745	1745	1745	1745	0
427	20250513	141200	246580540	1745	1745	1745	1745	986
428	20250513	141100	244859970	1742	1742	1742	1742	0
429	20250513	141000	244859970	1742	1742	1742	1742	0
430	20250513	140900	244859970	1742	1742	1742	1742	0
431	20250513	140800	244859970	1742	1742	1742	1742	4418
432	20250513	140700	237163814	1745	1742	1745	1742	3146
433	20250513	140600	231681972	1742	1742	1742	1742	0
434	20250513	140500	231681972	1742	1742	1742	1742	0
435	20250513	140400	231681972	1742	1742	1742	1742	0
436	20250513	140300	231681972	1742	1742	1742	1742	0
437	20250513	140200	231681972	1742	1742	1742	1742	100
438	20250513	140100	231507772	1742	1742	1742	1742	500
439	20250513	140000	230636772	1742	1742	1742	1742	0
440	20250513	135900	230636772	1742	1742	1742	1742	0
441	20250513	135800	230636772	1742	1742	1742	1742	7
442	20250513	135700	230624578	1742	1742	1742	1742	0
443	20250513	135600	230624578	1742	1739	1742	1739	16314
444	20250513	135500	202209686	1739	1739	1739	1739	0
445	20250513	135400	202209686	1739	1739	1739	1739	8
446	20250513	135300	202195774	1739	1739	1739	1739	0
447	20250513	135200	202195774	1739	1739	1739	1739	4
448	20250513	135100	202188818	1739	1739	1739	1739	0
449	20250513	135000	202188818	1739	1739	1739	1739	0
450	20250513	134900	202188818	1739	1739	1739	1739	228
451	20250513	134800	201792326	1739	1739	1739	1739	0
452	20250513	134700	201792326	1739	1739	1739	1739	0
453	20250513	134600	201792326	1739	1739	1739	1739	0
454	20250513	134500	201792326	1739	1739	1739	1739	0
455	20250513	134400	201792326	1739	1733	1739	1733	2
456	20250513	134300	201788854	1733	1733	1733	1733	0
457	20250513	134200	201788854	1733	1733	1733	1733	0
458	20250513	134100	201788854	1733	1734	1734	1733	81
459	20250513	134000	201648431	1739	1739	1739	1739	0
460	20250513	133900	201648431	1739	1734	1739	1734	80
461	20250513	133800	201509611	1734	1735	1735	1733	5
462	20250513	133700	201500940	1732	1732	1732	1732	0
463	20250513	133600	201500940	1732	1732	1732	1732	1600
464	20250513	133500	198729740	1732	1733	1733	1732	1400
465	20250513	133400	196304838	1732	1732	1732	1732	0
466	20250513	133300	196304838	1732	1733	1733	1732	1300
467	20250513	133200	194052921	1733	1734	1734	1733	3213
468	20250513	133100	188482979	1742	1742	1742	1742	0
469	20250513	133000	188482979	1742	1742	1742	1742	0
470	20250513	132900	188482979	1742	1741	1742	1741	8
471	20250513	132800	188469050	1741	1741	1741	1741	0
472	20250513	132700	188469050	1741	1741	1741	1741	0
473	20250513	132600	188469050	1741	1741	1741	1741	0
474	20250513	132500	188469050	1741	1741	1741	1741	0
475	20250513	132400	188469050	1741	1741	1741	1741	0
476	20250513	132300	188469050	1741	1741	1741	1741	0
477	20250513	132200	188469050	1741	1742	1742	1741	11
478	20250513	132100	188449889	1733	1742	1742	1733	460
479	20250513	132000	187652169	1742	1742	1742	1742	0
480	20250513	131900	187652169	1742	1741	1742	1741	1315
481	20250513	131800	185362268	1732	1732	1732	1732	0
482	20250513	131700	185362268	1732	1732	1732	1732	25
483	20250513	131600	185318968	1732	1733	1733	1732	1428
484	20250513	131500	182844716	1735	1735	1735	1735	0
485	20250513	131400	182844716	1735	1735	1735	1735	0
486	20250513	131300	182844716	1735	1735	1735	1735	0
487	20250513	131200	182844716	1735	1734	1735	1733	320
488	20250513	131100	182290115	1734	1734	1734	1734	63
489	20250513	131000	182180873	1735	1737	1737	1735	3476
490	20250513	130900	176147867	1742	1742	1742	1742	286
491	20250513	130800	175649655	1736	1736	1736	1736	0
492	20250513	130700	175649655	1736	1736	1736	1736	50
493	20250513	130600	175562855	1739	1739	1739	1739	263
494	20250513	130500	175105498	1740	1740	1740	1740	229
495	20250513	130400	174707038	1743	1743	1743	1743	0
496	20250513	130300	174707038	1743	1743	1743	1743	0
497	20250513	130200	174707038	1743	1743	1743	1743	0
498	20250513	130100	174707038	1743	1743	1743	1743	0
499	20250513	130000	174707038	1743	1743	1743	1743	0
500	20250513	125900	174707038	1743	1743	1743	1743	0
501	20250513	125800	174707038	1743	1743	1743	1743	0
502	20250513	125700	174707038	1743	1743	1743	1743	0
503	20250513	125600	174707038	1743	1743	1743	1743	100
504	20250513	125500	174532738	1742	1742	1742	1742	0
505	20250513	125400	174532738	1742	1742	1742	1742	0
506	20250513	125300	174532738	1742	1742	1742	1742	99
507	20250513	125200	174360280	1742	1742	1742	1742	1
508	20250513	125100	174358538	1736	1736	1736	1736	0
509	20250513	125000	174358538	1736	1736	1736	1736	1075
510	20250513	124900	172492338	1736	1736	1736	1736	0
511	20250513	124800	172492338	1736	1736	1736	1736	0
512	20250513	124700	172492338	1736	1736	1736	1736	0
513	20250513	124600	172492338	1736	1736	1736	1736	45
514	20250513	124500	172414218	1736	1736	1736	1736	0
515	20250513	124400	172414218	1736	1736	1736	1736	0
516	20250513	124300	172414218	1736	1738	1738	1736	398
517	20250513	124200	171722645	1743	1743	1743	1743	0
518	20250513	124100	171722645	1743	1743	1743	1743	0
519	20250513	124000	171722645	1743	1743	1743	1743	0
520	20250513	123900	171722645	1743	1743	1743	1743	0
521	20250513	123800	171722645	1743	1743	1743	1743	0
522	20250513	123700	171722645	1743	1743	1743	1743	0
523	20250513	123600	171722645	1743	1743	1743	1743	0
524	20250513	123500	171722645	1743	1743	1743	1743	52
525	20250513	123400	171632009	1738	1738	1738	1738	0
526	20250513	123300	171632009	1738	1738	1738	1738	0
527	20250513	123200	171632009	1738	1739	1739	1738	1047
528	20250513	123100	169812250	1739	1741	1741	1739	2676
529	20250513	123000	165156358	1745	1745	1745	1745	12
530	20250513	122900	165135418	1745	1745	1745	1745	100
531	20250513	122800	164960918	1745	1745	1745	1745	0
532	20250513	122700	164960918	1745	1745	1745	1745	171
533	20250513	122600	164662523	1745	1745	1745	1745	0
534	20250513	122500	164662523	1745	1745	1745	1745	0
535	20250513	122400	164662523	1745	1745	1745	1745	0
536	20250513	122300	164662523	1745	1745	1745	1745	2
537	20250513	122200	164659033	1740	1740	1740	1740	0
538	20250513	122100	164659033	1740	1740	1740	1740	0
539	20250513	122000	164659033	1740	1740	1740	1740	0
540	20250513	121900	164659033	1740	1740	1740	1740	0
541	20250513	121800	164659033	1740	1740	1740	1740	0
542	20250513	121700	164659033	1740	1740	1740	1740	0
543	20250513	121600	164659033	1740	1740	1740	1740	0
544	20250513	121500	164659033	1740	1740	1740	1740	0
545	20250513	121400	164659033	1740	1740	1740	1740	0
546	20250513	121300	164659033	1740	1740	1740	1740	0
547	20250513	121200	164659033	1740	1740	1740	1740	0
548	20250513	121100	164659033	1740	1740	1740	1740	2
549	20250513	121000	164655553	1745	1745	1745	1745	1
550	20250513	120900	164653808	1740	1745	1745	1740	11
551	20250513	120800	164634660	1740	1740	1740	1740	0
552	20250513	120700	164634660	1740	1740	1740	1740	60
553	20250513	120600	164530260	1740	1740	1740	1740	0
554	20250513	120500	164530260	1740	1740	1740	1740	0
555	20250513	120400	164530260	1740	1740	1740	1740	0
556	20250513	120300	164530260	1740	1740	1740	1740	100
557	20250513	120200	164356260	1742	1742	1742	1742	0
558	20250513	120100	164356260	1742	1742	1742	1742	0
559	20250513	120000	164356260	1742	1742	1742	1742	3
560	20250513	115900	164351034	1742	1742	1742	1742	0
561	20250513	115800	164351034	1742	1740	1742	1740	600
562	20250513	115700	163306034	1740	1740	1742	1740	10946
563	20250513	115600	144238186	1740	1741	1742	1740	1187
564	20250513	115500	142171572	1741	1741	1741	1741	0
565	20250513	115400	142171572	1741	1741	1741	1741	0
566	20250513	115300	142171572	1741	1741	1741	1741	0
567	20250513	115200	142171572	1741	1741	1741	1741	0
568	20250513	115100	142171572	1741	1741	1741	1741	0
569	20250513	115000	142171572	1741	1741	1741	1741	0
570	20250513	114900	142171572	1741	1741	1741	1741	1160
571	20250513	114800	140152012	1741	1741	1741	1741	340
572	20250513	114700	139560072	1741	1741	1741	1741	0
573	20250513	114600	139560072	1741	1741	1741	1741	61
574	20250513	114500	139453871	1741	1741	1741	1741	0
575	20250513	114400	139453871	1741	1741	1741	1741	0
576	20250513	114300	139453871	1741	1741	1741	1741	0
577	20250513	114200	139453871	1741	1742	1742	1741	100
578	20250513	114100	139279753	1741	1741	1741	1741	0
579	20250513	114000	139279753	1741	1741	1741	1741	0
580	20250513	113900	139279753	1741	1741	1741	1741	0
581	20250513	113800	139279753	1741	1741	1741	1741	0
582	20250513	113700	139279753	1741	1741	1741	1741	0
583	20250513	113600	139279753	1741	1741	1741	1741	0
584	20250513	113500	139279753	1741	1741	1741	1741	0
585	20250513	113400	139279753	1741	1741	1741	1741	38
586	20250513	113300	139213595	1746	1746	1746	1746	0
587	20250513	113200	139213595	1746	1746	1746	1746	0
588	20250513	113100	139213595	1746	1746	1746	1746	0
589	20250513	113000	139213595	1746	1746	1746	1746	164
590	20250513	112900	138927251	1745	1745	1745	1745	165
591	20250513	112800	138639326	1745	1745	1745	1745	4
592	20250513	112700	138632346	1745	1745	1745	1745	10
593	20250513	112600	138614896	1741	1741	1741	1741	0
594	20250513	112500	138614896	1741	1741	1741	1741	0
595	20250513	112400	138614896	1741	1741	1741	1741	8
596	20250513	112300	138600968	1741	1741	1741	1741	500
597	20250513	112200	137730468	1744	1744	1744	1744	0
598	20250513	112100	137730468	1744	1744	1744	1744	0
599	20250513	112000	137730468	1744	1744	1744	1744	10
600	20250513	111900	137713028	1741	1741	1741	1741	1
601	20250513	111800	137711287	1738	1738	1738	1738	0
602	20250513	111700	137711287	1738	1738	1738	1738	0
603	20250513	111600	137711287	1738	1738	1738	1738	0
604	20250513	111500	137711287	1738	1738	1738	1738	0
605	20250513	111400	137711287	1738	1739	1739	1738	43
606	20250513	111300	137636552	1737	1737	1737	1737	0
607	20250513	111200	137636552	1737	1737	1737	1737	0
608	20250513	111100	137636552	1737	1737	1737	1737	0
609	20250513	111000	137636552	1737	1737	1737	1737	1596
610	20250513	110900	134864300	1736	1736	1736	1736	0
611	20250513	110800	134864300	1736	1743	1743	1736	20
612	20250513	110700	134829566	1743	1743	1743	1743	40
613	20250513	110600	134759846	1743	1743	1743	1743	50
614	20250513	110500	134672696	1743	1743	1743	1743	0
615	20250513	110400	134672696	1743	1743	1743	1743	0
616	20250513	110300	134672696	1743	1743	1743	1743	8
617	20250513	110200	134658752	1742	1741	1742	1741	5054
618	20250513	110100	125854731	1741	1741	1741	1741	0
619	20250513	110000	125854731	1741	1741	1741	1741	0
620	20250513	105900	125854731	1741	1741	1741	1741	1
621	20250513	105800	125852990	1741	1741	1741	1741	0
622	20250513	105700	125852990	1741	1741	1741	1741	0
623	20250513	105600	125852990	1741	1741	1741	1741	2
624	20250513	105500	125849508	1735	1735	1735	1735	0
625	20250513	105400	125849508	1735	1735	1735	1735	0
626	20250513	105300	125849508	1735	1735	1735	1735	0
627	20250513	105200	125849508	1735	1735	1735	1735	0
628	20250513	105100	125849508	1735	1735	1735	1735	0
629	20250513	105000	125849508	1735	1735	1735	1735	0
630	20250513	104900	125849508	1735	1741	1741	1735	106
631	20250513	104800	125665154	1739	1739	1739	1739	0
632	20250513	104700	125665154	1739	1739	1739	1739	0
633	20250513	104600	125665154	1739	1739	1739	1739	0
634	20250513	104500	125665154	1739	1739	1739	1739	58
635	20250513	104400	125564292	1734	1734	1734	1734	0
636	20250513	104300	125564292	1734	1734	1734	1734	86
637	20250513	104200	125415168	1734	1739	1739	1734	14
638	20250513	104100	125390887	1734	1734	1734	1734	20
639	20250513	104000	125356207	1733	1733	1733	1733	0
640	20250513	103900	125356207	1733	1733	1733	1733	0
641	20250513	103800	125356207	1733	1733	1733	1733	100
642	20250513	103700	125182907	1733	1733	1733	1733	0
643	20250513	103600	125182907	1733	1733	1733	1733	0
644	20250513	103500	125182907	1733	1733	1733	1733	0
645	20250513	103400	125182907	1733	1733	1733	1733	0
646	20250513	103300	125182907	1733	1733	1733	1733	0
647	20250513	103200	125182907	1733	1733	1733	1733	450
648	20250513	103100	124403057	1733	1733	1733	1733	550
649	20250513	103000	123449907	1733	1736	1736	1733	719
650	20250513	102900	122201984	1736	1736	1736	1736	0
651	20250513	102800	122201984	1736	1736	1736	1736	0
652	20250513	102700	122201984	1736	1741	1741	1736	55
653	20250513	102600	122106250	1736	1736	1736	1736	0
654	20250513	102500	122106250	1736	1736	1736	1736	112
655	20250513	102400	121911818	1736	1742	1742	1736	5
656	20250513	102300	121903132	1742	1742	1742	1742	0
657	20250513	102200	121903132	1742	1742	1742	1742	20
658	20250513	102100	121868292	1742	1742	1742	1742	0
659	20250513	102000	121868292	1742	1742	1742	1742	25
660	20250513	101900	121824742	1735	1735	1735	1735	1
661	20250513	101800	121823007	1741	1741	1741	1741	0
662	20250513	101700	121823007	1741	1741	1741	1741	0
663	20250513	101600	121823007	1741	1741	1741	1741	0
664	20250513	101500	121823007	1741	1741	1741	1741	0
665	20250513	101400	121823007	1741	1741	1741	1741	0
666	20250513	101300	121823007	1741	1741	1741	1741	0
667	20250513	101200	121823007	1741	1741	1741	1741	1
668	20250513	101100	121821266	1741	1741	1741	1741	1
669	20250513	101000	121819525	1731	1731	1731	1731	0
670	20250513	100900	121819525	1731	1731	1731	1731	0
671	20250513	100800	121819525	1731	1731	1731	1731	0
672	20250513	100700	121819525	1731	1731	1731	1731	0
673	20250513	100600	121819525	1731	1732	1732	1731	1468
674	20250513	100500	119277840	1733	1733	1733	1732	1154
675	20250513	100400	117278256	1733	1734	1734	1733	50
676	20250513	100300	117191588	1743	1743	1743	1743	0
677	20250513	100200	117191588	1743	1743	1743	1743	0
678	20250513	100100	117191588	1743	1743	1743	1743	290
679	20250513	100000	116686118	1743	1743	1743	1743	0
680	20250513	095900	116686118	1743	1743	1743	1743	0
681	20250513	095800	116686118	1743	1743	1743	1743	0
682	20250513	095700	116686118	1743	1734	1743	1733	835
683	20250513	095600	115238498	1735	1737	1737	1735	4746
684	20250513	095500	107002765	1745	1745	1745	1745	1
685	20250513	095400	107001020	1746	1745	1746	1745	127
686	20250513	095300	106779279	1745	1737	1745	1737	25
687	20250513	095200	106735739	1737	1740	1740	1737	48
688	20250513	095100	106652243	1740	1737	1740	1737	18
689	20250513	095000	106620953	1737	1737	1737	1737	0
690	20250513	094900	106620953	1737	1737	1737	1737	0
691	20250513	094800	106620953	1737	1739	1739	1737	1010
692	20250513	094700	104866020	1739	1739	1739	1739	0
693	20250513	094600	104866020	1739	1746	1746	1739	1053
694	20250513	094500	103029348	1747	1747	1747	1747	1
695	20250513	094400	103027601	1748	1749	1749	1748	241
696	20250513	094300	102606173	1749	1746	1749	1746	1153
697	20250513	094200	100591062	1746	1746	1746	1746	0
698	20250513	094100	100591062	1746	1745	1746	1745	277
699	20250513	094000	100107630	1738	1738	1738	1738	1
700	20250513	093900	100105892	1738	1738	1738	1738	293
701	20250513	093800	99596658	1738	1738	1738	1738	9718
702	20250513	093700	82706774	1744	1744	1744	1744	114
703	20250513	093600	82507958	1746	1745	1746	1745	140
704	20250513	093500	82263581	1745	1744	1745	1744	160
705	20250513	093400	81984537	1743	1743	1743	1743	0
706	20250513	093300	81984537	1743	1737	1743	1736	323
707	20250513	093200	81422397	1736	1736	1736	1736	5
708	20250513	093100	81413717	1743	1743	1743	1743	3
709	20250513	093000	81408488	1742	1740	1742	1740	646
710	20250513	092900	80283194	1735	1739	1739	1735	355
711	20250513	092800	79666189	1741	1740	1741	1740	3
712	20250513	092700	79660967	1740	1740	1740	1740	0
713	20250513	092600	79660967	1740	1740	1740	1740	4
714	20250513	092500	79654007	1739	1737	1739	1737	475
715	20250513	092400	78828039	1737	1737	1737	1737	10
716	20250513	092300	78810669	1732	1732	1732	1732	0
717	20250513	092200	78810669	1732	1734	1734	1732	12156
718	20250513	092100	57735317	1734	1739	1739	1734	227
719	20250513	092000	57341564	1742	1742	1742	1742	0
720	20250513	091900	57341564	1742	1742	1742	1742	1340
721	20250513	091800	55007284	1743	1742	1743	1742	30
722	20250513	091700	54955018	1742	1742	1745	1742	3330
723	20250513	091600	49154152	1742	1745	1745	1742	677
724	20250513	091500	47974104	1749	1749	1749	1749	9
725	20250513	091400	47958363	1742	1742	1742	1742	1
726	20250513	091300	47956621	1752	1752	1752	1752	136
727	20250513	091200	47718349	1742	1742	1742	1742	14
728	20250513	091100	47693961	1753	1758	1758	1742	915
729	20250513	091000	46099048	1748	1760	1762	1748	10921
730	20250513	090900	26938741	1759	1756	1759	1750	4326
731	20250513	090800	19356473	1763	1761	1763	1761	593
732	20250513	090700	18311705	1761	1757	1761	1755	391
733	20250513	090600	17624690	1756	1756	1756	1756	0
734	20250513	090500	17624690	1756	1756	1756	1756	1
735	20250513	090400	17622934	1764	1762	1764	1759	1214
736	20250513	090300	15482161	1762	1755	1762	1755	2
737	20250513	090200	15478644	1764	1756	1764	1750	3984
738	20250513	090100	8467377	1763	1759	1763	1759	314
739	20250513	090000	7913995	1742	1742	1777	1742	4489